KissMeData/175140/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,203100,461002500,3490,3490,3490,3490,4093
20240103,203000,461002500,3490,3490,3490,3490,0
20240103,202900,461002500,3490,3490,3490,3490,0
20240103,202800,461002500,3490,3490,3490,3490,0
20240103,202700,461002500,3490,3490,3490,3490,0
20240103,202600,461002500,3490,3490,3490,3490,0
20240103,202500,461002500,3490,3490,3490,3490,0
20240103,202400,461002500,3490,3490,3490,3490,0
20240103,202300,461002500,3490,3490,3490,3490,0
20240103,202200,461002500,3490,3490,3490,3490,0
20240103,202100,461002500,3490,3490,3490,3490,0
20240103,202000,461002500,3490,3490,3490,3490,0
20240103,201900,461002500,3490,3490,3490,3490,0
20240103,201800,461002500,3490,3490,3490,3490,0
20240103,201700,461002500,3490,3490,3490,3490,0
20240103,201600,461002500,3490,3490,3490,3490,0
20240103,201500,461002500,3490,3490,3490,3490,0
20240103,201400,461002500,3490,3490,3490,3490,0
20240103,201300,461002500,3490,3490,3490,3490,0
20240103,201200,461002500,3490,3490,3490,3490,0
20240103,201100,461002500,3490,3490,3490,3490,0
20240103,201000,461002500,3490,3490,3490,3490,0
20240103,200900,461002500,3490,3490,3490,3490,0
20240103,200800,461002500,3490,3490,3490,3490,0
20240103,200700,461002500,3490,3490,3490,3490,0
20240103,200600,461002500,3490,3490,3490,3490,0
20240103,200500,461002500,3490,3490,3490,3490,0
20240103,200400,461002500,3490,3490,3490,3490,0
20240103,200300,461002500,3490,3490,3490,3490,0
20240103,200200,461002500,3490,3490,3490,3490,0
20240103,200100,461002500,3490,3490,3490,3490,4093
20240103,200000,461002500,3490,3490,3490,3490,0
20240103,195900,461002500,3490,3490,3490,3490,0
20240103,195800,461002500,3490,3490,3490,3490,0
20240103,195700,461002500,3490,3490,3490,3490,0
20240103,195600,461002500,3490,3490,3490,3490,0
20240103,195500,461002500,3490,3490,3490,3490,0
20240103,195400,461002500,3490,3490,3490,3490,0
20240103,195300,461002500,3490,3490,3490,3490,0
20240103,195200,461002500,3490,3490,3490,3490,0
20240103,195100,461002500,3490,3490,3490,3490,0
20240103,195000,461002500,3490,3490,3490,3490,0
20240103,194900,461002500,3490,3490,3490,3490,0
20240103,194800,461002500,3490,3490,3490,3490,0
20240103,194700,461002500,3490,3490,3490,3490,0
20240103,194600,461002500,3490,3490,3490,3490,0
20240103,194500,461002500,3490,3490,3490,3490,0
20240103,194400,461002500,3490,3490,3490,3490,0
20240103,194300,461002500,3490,3490,3490,3490,0
20240103,194200,461002500,3490,3490,3490,3490,0
20240103,194100,461002500,3490,3490,3490,3490,0
20240103,194000,461002500,3490,3490,3490,3490,0
20240103,193900,461002500,3490,3490,3490,3490,0
20240103,193800,461002500,3490,3490,3490,3490,0
20240103,193700,461002500,3490,3490,3490,3490,0
20240103,193600,461002500,3490,3490,3490,3490,0
20240103,193500,461002500,3490,3490,3490,3490,0
20240103,193400,461002500,3490,3490,3490,3490,0
20240103,193300,461002500,3490,3490,3490,3490,0
20240103,193200,461002500,3490,3490,3490,3490,0
20240103,193100,461002500,3490,3490,3490,3490,4093
20240103,193000,461002500,3490,3490,3490,3490,0
20240103,192900,461002500,3490,3490,3490,3490,0
20240103,192800,461002500,3490,3490,3490,3490,0
20240103,192700,461002500,3490,3490,3490,3490,0
20240103,192600,461002500,3490,3490,3490,3490,0
20240103,192500,461002500,3490,3490,3490,3490,0
20240103,192400,461002500,3490,3490,3490,3490,0
20240103,192300,461002500,3490,3490,3490,3490,0
20240103,192200,461002500,3490,3490,3490,3490,0
20240103,192100,461002500,3490,3490,3490,3490,0
20240103,192000,461002500,3490,3490,3490,3490,0
20240103,191900,461002500,3490,3490,3490,3490,0
20240103,191800,461002500,3490,3490,3490,3490,0
20240103,191700,461002500,3490,3490,3490,3490,0
20240103,191600,461002500,3490,3490,3490,3490,0
20240103,191500,461002500,3490,3490,3490,3490,0
20240103,191400,461002500,3490,3490,3490,3490,0
20240103,191300,461002500,3490,3490,3490,3490,0
20240103,191200,461002500,3490,3490,3490,3490,0
20240103,191100,461002500,3490,3490,3490,3490,0
20240103,191000,461002500,3490,3490,3490,3490,0
20240103,190900,461002500,3490,3490,3490,3490,0
20240103,190800,461002500,3490,3490,3490,3490,0
20240103,190700,461002500,3490,3490,3490,3490,0
20240103,190600,461002500,3490,3490,3490,3490,0
20240103,190500,461002500,3490,3490,3490,3490,0
20240103,190400,461002500,3490,3490,3490,3490,0
20240103,190300,461002500,3490,3490,3490,3490,0
20240103,190200,461002500,3490,3490,3490,3490,0
20240103,190100,461002500,3490,3490,3490,3490,4093
20240103,190000,461002500,3490,3490,3490,3490,0
20240103,185900,461002500,3490,3490,3490,3490,0
20240103,185800,461002500,3490,3490,3490,3490,0
20240103,185700,461002500,3490,3490,3490,3490,0
20240103,185600,461002500,3490,3490,3490,3490,0
20240103,185500,461002500,3490,3490,3490,3490,0
20240103,185400,461002500,3490,3490,3490,3490,0
20240103,185300,461002500,3490,3490,3490,3490,0
20240103,185200,461002500,3490,3490,3490,3490,0
20240103,185100,461002500,3490,3490,3490,3490,0
20240103,185000,461002500,3490,3490,3490,3490,0
20240103,184900,461002500,3490,3490,3490,3490,0
20240103,184800,461002500,3490,3490,3490,3490,0
20240103,184700,461002500,3490,3490,3490,3490,0
20240103,184600,461002500,3490,3490,3490,3490,0
20240103,184500,461002500,3490,3490,3490,3490,0
20240103,184400,461002500,3490,3490,3490,3490,0
20240103,184300,461002500,3490,3490,3490,3490,0
20240103,184200,461002500,3490,3490,3490,3490,0
20240103,184100,461002500,3490,3490,3490,3490,0
20240103,184000,461002500,3490,3490,3490,3490,0
20240103,183900,461002500,3490,3490,3490,3490,0
20240103,183800,461002500,3490,3490,3490,3490,0
20240103,183700,461002500,3490,3490,3490,3490,0
20240103,183600,461002500,3490,3490,3490,3490,0
20240103,183500,461002500,3490,3490,3490,3490,0
20240103,183400,461002500,3490,3490,3490,3490,0
20240103,183300,461002500,3490,3490,3490,3490,0
20240103,183200,461002500,3490,3490,3490,3490,0
20240103,183100,461002500,3490,3490,3490,3490,4093
20240103,183000,461002500,3490,3490,3490,3490,0
20240103,182900,461002500,3490,3490,3490,3490,0
20240103,182800,461002500,3490,3490,3490,3490,0
20240103,182700,461002500,3490,3490,3490,3490,0
20240103,182600,461002500,3490,3490,3490,3490,0
20240103,182500,461002500,3490,3490,3490,3490,0
20240103,182400,461002500,3490,3490,3490,3490,0
20240103,182300,461002500,3490,3490,3490,3490,0
20240103,182200,461002500,3490,3490,3490,3490,0
20240103,182100,461002500,3490,3490,3490,3490,0
20240103,182000,461002500,3490,3490,3490,3490,0
20240103,181900,461002500,3490,3490,3490,3490,0
20240103,181800,461002500,3490,3490,3490,3490,0
20240103,181700,461002500,3490,3490,3490,3490,0
20240103,181600,461002500,3490,3490,3490,3490,0
20240103,181500,461002500,3490,3490,3490,3490,0
20240103,181400,461002500,3490,3490,3490,3490,0
20240103,181300,461002500,3490,3490,3490,3490,0
20240103,181200,461002500,3490,3490,3490,3490,0
20240103,181100,461002500,3490,3490,3490,3490,0
20240103,181000,461002500,3490,3490,3490,3490,0
20240103,180900,461002500,3490,3490,3490,3490,0
20240103,180800,461002500,3490,3490,3490,3490,0
20240103,180700,461002500,3490,3490,3490,3490,0
20240103,180600,461002500,3490,3490,3490,3490,0
20240103,180500,461002500,3490,3490,3490,3490,0
20240103,180400,461002500,3490,3490,3490,3490,0
20240103,180300,461002500,3490,3490,3490,3490,0
20240103,180200,461002500,3490,3490,3490,3490,0
20240103,180100,461002500,3490,3490,3490,3490,4093
20240103,180000,461002500,3490,3490,3490,3490,0
20240103,175900,461002500,3490,3490,3490,3490,0
20240103,175800,461002500,3490,3490,3490,3490,0
20240103,175700,461002500,3490,3490,3490,3490,0
20240103,175600,461002500,3490,3490,3490,3490,0
20240103,175500,461002500,3490,3490,3490,3490,0
20240103,175400,461002500,3490,3490,3490,3490,0
20240103,175300,461002500,3490,3490,3490,3490,0
20240103,175200,461002500,3490,3490,3490,3490,0
20240103,175100,461002500,3490,3490,3490,3490,0
20240103,175000,461002500,3490,3490,3490,3490,0
20240103,174900,461002500,3490,3490,3490,3490,0
20240103,174800,461002500,3490,3490,3490,3490,0
20240103,174700,461002500,3490,3490,3490,3490,0
20240103,174600,461002500,3490,3490,3490,3490,0
20240103,174500,461002500,3490,3490,3490,3490,0
20240103,174400,461002500,3490,3490,3490,3490,0
20240103,174300,461002500,3490,3490,3490,3490,0
20240103,174200,461002500,3490,3490,3490,3490,0
20240103,174100,461002500,3490,3490,3490,3490,0
20240103,174000,461002500,3490,3490,3490,3490,0
20240103,173900,461002500,3490,3490,3490,3490,0
20240103,173800,461002500,3490,3490,3490,3490,0
20240103,173700,461002500,3490,3490,3490,3490,0
20240103,173600,461002500,3490,3490,3490,3490,0
20240103,173500,461002500,3490,3490,3490,3490,0
20240103,173400,461002500,3490,3490,3490,3490,0
20240103,173300,461002500,3490,3490,3490,3490,0
20240103,173200,461002500,3490,3490,3490,3490,0
20240103,173100,461002500,3490,3490,3490,3490,4093
20240103,173000,461002500,3490,3490,3490,3490,0
20240103,172900,461002500,3490,3490,3490,3490,0
20240103,172800,461002500,3490,3490,3490,3490,0
20240103,172700,461002500,3490,3490,3490,3490,0
20240103,172600,461002500,3490,3490,3490,3490,0
20240103,172500,461002500,3490,3490,3490,3490,0
20240103,172400,461002500,3490,3490,3490,3490,0
20240103,172300,461002500,3490,3490,3490,3490,0
20240103,172200,461002500,3490,3490,3490,3490,0
20240103,172100,461002500,3490,3490,3490,3490,0
20240103,172000,461002500,3490,3490,3490,3490,0
20240103,171900,461002500,3490,3490,3490,3490,0
20240103,171800,461002500,3490,3490,3490,3490,0
20240103,171700,461002500,3490,3490,3490,3490,0
20240103,171600,461002500,3490,3490,3490,3490,0
20240103,171500,461002500,3490,3490,3490,3490,0
20240103,171400,461002500,3490,3490,3490,3490,0
20240103,171300,461002500,3490,3490,3490,3490,0
20240103,171200,461002500,3490,3490,3490,3490,0
20240103,171100,461002500,3490,3490,3490,3490,0
20240103,171000,461002500,3490,3490,3490,3490,0
20240103,170900,461002500,3490,3490,3490,3490,0
20240103,170800,461002500,3490,3490,3490,3490,0
20240103,170700,461002500,3490,3490,3490,3490,0
20240103,170600,461002500,3490,3490,3490,3490,0
20240103,170500,461002500,3490,3490,3490,3490,0
20240103,170400,461002500,3490,3490,3490,3490,0
20240103,170300,461002500,3490,3490,3490,3490,0
20240103,170200,461002500,3490,3490,3490,3490,0
20240103,170100,461002500,3490,3490,3490,3490,4093
20240103,170000,461002500,3490,3490,3490,3490,0
20240103,165900,461002500,3490,3490,3490,3490,0
20240103,165800,461002500,3490,3490,3490,3490,0
20240103,165700,461002500,3490,3490,3490,3490,0
20240103,165600,461002500,3490,3490,3490,3490,0
20240103,165500,461002500,3490,3490,3490,3490,0
20240103,165400,461002500,3490,3490,3490,3490,0
20240103,165300,461002500,3490,3490,3490,3490,0
20240103,165200,461002500,3490,3490,3490,3490,0
20240103,165100,461002500,3490,3490,3490,3490,0
20240103,165000,461002500,3490,3490,3490,3490,0
20240103,164900,461002500,3490,3490,3490,3490,0
20240103,164800,461002500,3490,3490,3490,3490,0
20240103,164700,461002500,3490,3490,3490,3490,0
20240103,164600,461002500,3490,3490,3490,3490,0
20240103,164500,461002500,3490,3490,3490,3490,0
20240103,164400,461002500,3490,3490,3490,3490,0
20240103,164300,461002500,3490,3490,3490,3490,0
20240103,164200,461002500,3490,3490,3490,3490,0
20240103,164100,461002500,3490,3490,3490,3490,0
20240103,164000,461002500,3490,3490,3490,3490,0
20240103,163900,461002500,3490,3490,3490,3490,0
20240103,163800,461002500,3490,3490,3490,3490,0
20240103,163700,461002500,3490,3490,3490,3490,0
20240103,163600,461002500,3490,3490,3490,3490,0
20240103,163500,461002500,3490,3490,3490,3490,0
20240103,163400,461002500,3490,3490,3490,3490,0
20240103,163300,461002500,3490,3490,3490,3490,0
20240103,163200,461002500,3490,3490,3490,3490,0
20240103,163100,461002500,3490,3490,3490,3490,4093
20240103,163000,461002500,3490,3490,3490,3490,0
20240103,162900,461002500,3490,3490,3490,3490,0
20240103,162800,461002500,3490,3490,3490,3490,0
20240103,162700,461002500,3490,3490,3490,3490,0
20240103,162600,461002500,3490,3490,3490,3490,0
20240103,162500,461002500,3490,3490,3490,3490,0
20240103,162400,461002500,3490,3490,3490,3490,0
20240103,162300,461002500,3490,3490,3490,3490,0
20240103,162200,461002500,3490,3490,3490,3490,0
20240103,162100,461002500,3490,3490,3490,3490,0
20240103,162000,461002500,3490,3490,3490,3490,0
20240103,161900,461002500,3490,3490,3490,3490,0
20240103,161800,461002500,3490,3490,3490,3490,0
20240103,161700,461002500,3490,3490,3490,3490,0
20240103,161600,461002500,3490,3490,3490,3490,0
20240103,161500,461002500,3490,3490,3490,3490,0
20240103,161400,461002500,3490,3490,3490,3490,0
20240103,161300,461002500,3490,3490,3490,3490,0
20240103,161200,461002500,3490,3490,3490,3490,0
20240103,161100,461002500,3490,3490,3490,3490,0
20240103,161000,461002500,3490,3490,3490,3490,0
20240103,160900,461002500,3490,3490,3490,3490,0
20240103,160800,461002500,3490,3490,3490,3490,0
20240103,160700,461002500,3490,3490,3490,3490,0
20240103,160600,461002500,3490,3490,3490,3490,0
20240103,160500,461002500,3490,3490,3490,3490,0
20240103,160400,461002500,3490,3490,3490,3490,0
20240103,160300,461002500,3490,3490,3490,3490,0
20240103,160200,461002500,3490,3490,3490,3490,0
20240103,160100,461002500,3490,3490,3490,3490,4093
20240103,160000,461002500,3490,3490,3490,3490,0
20240103,155900,461002500,3490,3490,3490,3490,0
20240103,155800,461002500,3490,3490,3490,3490,0
20240103,155700,461002500,3490,3490,3490,3490,0
20240103,155600,461002500,3490,3490,3490,3490,0
20240103,155500,461002500,3490,3490,3490,3490,0
20240103,155400,461002500,3490,3490,3490,3490,0
20240103,155300,461002500,3490,3490,3490,3490,0
20240103,155200,461002500,3490,3490,3490,3490,0
20240103,155100,461002500,3490,3490,3490,3490,0
20240103,155000,461002500,3490,3490,3490,3490,0
20240103,154900,461002500,3490,3490,3490,3490,0
20240103,154800,461002500,3490,3490,3490,3490,0
20240103,154700,461002500,3490,3490,3490,3490,0
20240103,154600,461002500,3490,3490,3490,3490,0
20240103,154500,461002500,3490,3490,3490,3490,0
20240103,154400,461002500,3490,3490,3490,3490,0
20240103,154300,461002500,3490,3490,3490,3490,0
20240103,154200,461002500,3490,3490,3490,3490,0
20240103,154100,461002500,3490,3490,3490,3490,0
20240103,154000,461002500,3490,3490,3490,3490,0
20240103,153900,461002500,3490,3490,3490,3490,0
20240103,153800,461002500,3490,3490,3490,3490,0
20240103,153700,461002500,3490,3490,3490,3490,0
20240103,153600,461002500,3490,3490,3490,3490,0
20240103,153500,461002500,3490,3490,3490,3490,0
20240103,153400,461002500,3490,3490,3490,3490,0
20240103,153300,461002500,3490,3490,3490,3490,0
20240103,153200,461002500,3490,3490,3490,3490,0
20240103,153100,461002500,3490,3490,3490,3490,4093
20240103,153000,461002500,3490,3490,3490,3490,4093
20240103,152900,446717930,3525,3525,3525,3525,0
20240103,152800,446717930,3525,3525,3525,3525,0
20240103,152700,446717930,3525,3525,3525,3525,0
20240103,152600,446717930,3525,3525,3525,3525,0
20240103,152500,446717930,3525,3525,3525,3525,0
20240103,152400,446717930,3525,3525,3525,3525,0
20240103,152300,446717930,3525,3525,3525,3525,0
20240103,152200,446717930,3525,3525,3525,3525,0
20240103,152100,446717930,3525,3525,3525,3525,0
20240103,152000,446717930,3525,3525,3525,3525,0
20240103,151900,446717930,3525,3510,3530,3500,2152
20240103,151800,439179415,3530,3530,3530,3530,0
20240103,151700,439179415,3530,3530,3530,3530,175
20240103,151600,438561665,3530,3530,3530,3530,0
20240103,151500,438561665,3530,3530,3530,3530,12
20240103,151400,438519305,3530,3500,3530,3500,669
20240103,151300,436176980,3515,3500,3515,3500,24
20240103,151200,436092905,3510,3510,3510,3510,240
20240103,151100,435250505,3490,3490,3490,3490,0
20240103,151000,435250505,3490,3490,3490,3490,0
20240103,150900,435250505,3490,3490,3490,3490,259
20240103,150800,434346595,3505,3510,3510,3505,356
20240103,150700,433098705,3510,3510,3510,3510,0
20240103,150600,433098705,3510,3510,3510,3510,7
20240103,150500,433074135,3505,3505,3510,3505,493
20240103,150400,431344270,3505,3505,3505,3505,2
20240103,150300,431337260,3510,3510,3510,3510,0
20240103,150200,431337260,3510,3510,3510,3510,5
20240103,150100,431319710,3510,3510,3510,3510,0
20240103,150000,431319710,3510,3510,3515,3510,50
20240103,145900,431144185,3510,3510,3510,3510,0
20240103,145800,431144185,3510,3510,3510,3510,28
20240103,145700,431045905,3515,3510,3515,3510,50
20240103,145600,430870320,3515,3515,3515,3515,0
20240103,145500,430870320,3515,3515,3515,3515,0
20240103,145400,430870320,3515,3520,3520,3480,86
20240103,145300,430570365,3530,3530,3530,3530,0
20240103,145200,430570365,3530,3530,3530,3530,0
20240103,145100,430570365,3530,3530,3530,3530,32
20240103,145000,430457405,3550,3570,3570,3550,736
20240103,144900,427844225,3550,3555,3555,3550,304
20240103,144800,426764920,3590,3585,3590,3585,1307
20240103,144700,422075935,3585,3555,3585,3555,1601
20240103,144600,416347310,3555,3555,3555,3555,868
20240103,144500,413261570,3535,3535,3535,3535,1
20240103,144400,413258035,3515,3505,3580,3505,1357
20240103,144300,408444060,3505,3470,3505,3470,157
20240103,144200,407894565,3465,3490,3490,3465,540
20240103,144100,406021550,3490,3475,3490,3470,222
20240103,144000,405250690,3475,3490,3500,3475,567
20240103,143900,403279945,3490,3490,3490,3490,1
20240103,143800,403276455,3500,3500,3500,3500,0
20240103,143700,403276455,3500,3490,3500,3490,70
20240103,143600,403031465,3500,3500,3500,3490,403
20240103,143500,401624970,3495,3490,3495,3490,147
20240103,143400,401111710,3495,3490,3495,3490,90
20240103,143300,400797165,3495,3490,3495,3490,5
20240103,143200,400779695,3495,3475,3495,3475,169
20240103,143100,400192325,3490,3490,3490,3490,4
20240103,143000,400178365,3500,3500,3500,3500,0
20240103,142900,400178365,3500,3500,3500,3500,0
20240103,142800,400178365,3500,3495,3500,3495,100
20240103,142700,399828500,3495,3490,3495,3490,15
20240103,142600,399776085,3475,3490,3490,3475,27
20240103,142500,399682065,3495,3490,3495,3490,94
20240103,142400,399353740,3485,3485,3485,3485,3
20240103,142300,399343285,3485,3490,3490,3485,15
20240103,142200,399290970,3495,3480,3495,3480,16
20240103,142100,399235275,3480,3480,3480,3480,0
20240103,142000,399235275,3480,3480,3480,3480,0
20240103,141900,399235275,3480,3480,3480,3480,1
20240103,141800,399231795,3495,3480,3495,3480,25
20240103,141700,399144450,3500,3495,3505,3475,45
20240103,141600,398987125,3505,3490,3505,3490,4
20240103,141500,398973140,3505,3480,3505,3480,5
20240103,141400,398955680,3505,3475,3505,3475,17
20240103,141300,398896500,3510,3495,3510,3465,75
20240103,141200,398635030,3510,3510,3510,3510,0
20240103,141100,398635030,3510,3505,3510,3505,9
20240103,141000,398603450,3510,3505,3515,3505,80
20240103,140900,398322630,3485,3485,3515,3485,15
20240103,140800,398269965,3515,3485,3515,3485,2
20240103,140700,398262965,3515,3480,3515,3480,18
20240103,140600,398199895,3480,3480,3510,3465,263
20240103,140500,397286505,3485,3480,3485,3465,63
20240103,140400,397067260,3485,3480,3485,3480,119
20240103,140300,396652880,3480,3480,3485,3465,35
20240103,140200,396531100,3485,3505,3505,3440,1167
20240103,140100,392486950,3505,3495,3505,3495,137
20240103,140000,392007515,3495,3495,3495,3495,1
20240103,135900,392004020,3495,3485,3495,3485,35
20240103,135800,391881990,3490,3490,3490,3490,0
20240103,135700,391881990,3490,3490,3490,3490,0
20240103,135600,391881990,3490,3490,3490,3490,2
20240103,135500,391875010,3455,3485,3485,3450,133
20240103,135400,391414200,3520,3520,3520,3520,0
20240103,135300,391414200,3520,3515,3520,3515,1000
20240103,135200,387894305,3485,3490,3520,3485,1152
20240103,135100,383864440,3505,3505,3505,3505,0
20240103,135000,383864440,3505,3500,3505,3500,7
20240103,134900,383839910,3485,3510,3520,3485,2041
20240103,134800,376724285,3520,3510,3520,3510,10
20240103,134700,376689115,3520,3490,3520,3490,48
20240103,134600,376520685,3490,3530,3530,3490,1077
20240103,134500,372756525,3520,3525,3540,3515,439
20240103,134400,371211095,3540,3535,3545,3530,49
20240103,134300,371037990,3550,3570,3585,3535,1322
20240103,134200,366347210,3570,3570,3570,3570,5
20240103,134100,366329360,3590,3585,3590,3570,1027
20240103,134000,362656895,3590,3585,3590,3585,208
20240103,133900,361910835,3590,3590,3590,3590,53
20240103,133800,361720565,3590,3555,3590,3555,614
20240103,133700,359525985,3540,3565,3565,3540,1070
20240103,133600,355719405,3580,3575,3580,3575,3
20240103,133500,355708670,3560,3545,3560,3545,406
20240103,133400,354269250,3540,3550,3575,3525,231
20240103,133300,353452680,3570,3575,3690,3570,4006
20240103,133200,338957360,3575,3520,3575,3520,3113
20240103,133100,327889980,3500,3510,3510,3500,500
20240103,133000,326137980,3525,3535,3560,3505,641
20240103,132900,323878760,3560,3535,3560,3535,1184
20240103,132800,319685615,3520,3520,3535,3520,7
20240103,132700,319660900,3540,3535,3540,3515,1821
20240103,132600,313243300,3540,3545,3545,3540,17
20240103,132500,313183110,3545,3545,3570,3545,2625
20240103,132400,303855895,3555,3530,3555,3515,635
20240103,132300,301619175,3555,3555,3570,3540,5279
20240103,132200,282862300,3555,3675,3685,3555,10364
20240103,132100,245392615,3605,3385,3685,3380,10666
20240103,132000,207464100,3380,3340,3385,3340,2064
20240103,131900,200502495,3345,3345,3345,3345,0
20240103,131800,200502495,3345,3345,3345,3345,0
20240103,131700,200502495,3345,3345,3345,3345,0
20240103,131600,200502495,3345,3320,3345,3320,703
20240103,131500,198154900,3330,3315,3330,3315,333
20240103,131400,197046485,3330,3320,3330,3315,1865
20240103,131300,190854690,3315,3315,3315,3315,9
20240103,131200,190824855,3315,3315,3315,3315,0
20240103,131100,190824855,3315,3315,3315,3315,0
20240103,131000,190824855,3315,3315,3320,3315,274
20240103,130900,189916535,3315,3315,3315,3315,0
20240103,130800,189916535,3315,3315,3315,3315,21
20240103,130700,189846920,3300,3300,3300,3300,2
20240103,130600,189840320,3300,3300,3300,3300,0
20240103,130500,189840320,3300,3300,3300,3300,5
20240103,130400,189823820,3295,3295,3295,3295,0
20240103,130300,189823820,3295,3295,3295,3295,6
20240103,130200,189804050,3290,3290,3290,3290,0
20240103,130100,189804050,3290,3290,3290,3290,0
20240103,130000,189804050,3290,3285,3290,3285,23
20240103,125900,189728385,3285,3285,3285,3285,0
20240103,125800,189728385,3285,3285,3285,3285,0
20240103,125700,189728385,3285,3290,3290,3285,413
20240103,125600,188370255,3295,3295,3295,3290,172
20240103,125500,187804315,3295,3295,3295,3295,3
20240103,125400,187794430,3295,3300,3300,3290,112
20240103,125300,187425400,3295,3295,3295,3295,0
20240103,125200,187425400,3295,3305,3305,3295,426
20240103,125100,186019275,3310,3310,3310,3310,0
20240103,125000,186019275,3310,3310,3310,3310,0
20240103,124900,186019275,3310,3310,3310,3310,56
20240103,124800,185833915,3310,3310,3310,3310,11
20240103,124700,185797505,3305,3305,3305,3305,5
20240103,124600,185780980,3300,3300,3300,3300,0
20240103,124500,185780980,3300,3300,3300,3300,72
20240103,124400,185543380,3295,3295,3295,3295,0
20240103,124300,185543380,3295,3300,3300,3295,2
20240103,124200,185536785,3295,3295,3295,3295,0
20240103,124100,185536785,3295,3300,3300,3295,14
20240103,124000,185490590,3295,3295,3295,3295,0
20240103,123900,185490590,3295,3295,3295,3295,0
20240103,123800,185490590,3295,3295,3295,3295,1
20240103,123700,185487295,3300,3300,3300,3300,596
20240103,123600,183520495,3310,3310,3310,3310,0
20240103,123500,183520495,3310,3310,3310,3310,10
20240103,123400,183487395,3310,3310,3310,3310,0
20240103,123300,183487395,3310,3310,3310,3310,10
20240103,123200,183454295,3305,3305,3305,3305,0
20240103,123100,183454295,3305,3305,3305,3305,0
20240103,123000,183454295,3305,3305,3305,3305,0
20240103,122900,183454295,3305,3305,3305,3305,0
20240103,122800,183454295,3305,3305,3305,3305,0
20240103,122700,183454295,3305,3305,3305,3305,0
20240103,122600,183454295,3305,3300,3305,3300,702
20240103,122500,181137690,3310,3310,3310,3310,4
20240103,122400,181124450,3310,3310,3310,3310,0
20240103,122300,181124450,3310,3310,3310,3310,8
20240103,122200,181097970,3315,3315,3320,3315,281
20240103,122100,180165195,3305,3305,3305,3305,0
20240103,122000,180165195,3305,3310,3310,3305,1306
20240103,121900,175843855,3315,3315,3315,3315,0
20240103,121800,175843855,3315,3315,3315,3315,0
20240103,121700,175843855,3315,3320,3320,3315,194
20240103,121600,175200730,3315,3320,3320,3315,210
20240103,121500,174504080,3315,3315,3315,3315,0
20240103,121400,174504080,3315,3315,3315,3315,0
20240103,121300,174504080,3315,3315,3315,3315,0
20240103,121200,174504080,3315,3315,3315,3315,0
20240103,121100,174504080,3315,3315,3315,3315,0
20240103,121000,174504080,3315,3315,3315,3315,0
20240103,120900,174504080,3315,3315,3315,3315,0
20240103,120800,174504080,3315,3315,3315,3315,0
20240103,120700,174504080,3315,3315,3315,3315,0
20240103,120600,174504080,3315,3315,3315,3315,0
20240103,120500,174504080,3315,3315,3315,3315,12
20240103,120400,174464300,3315,3320,3320,3315,8
20240103,120300,174437770,3325,3325,3325,3325,2
20240103,120200,174431120,3330,3330,3330,3330,0
20240103,120100,174431120,3330,3330,3330,3330,0
20240103,120000,174431120,3330,3330,3330,3330,0
20240103,115900,174431120,3330,3330,3330,3330,0
20240103,115800,174431120,3330,3330,3330,3330,0
20240103,115700,174431120,3330,3330,3330,3330,0
20240103,115600,174431120,3330,3330,3330,3330,0
20240103,115500,174431120,3330,3330,3330,3330,0
20240103,115400,174431120,3330,3330,3330,3330,0
20240103,115300,174431120,3330,3330,3330,3330,0
20240103,115200,174431120,3330,3330,3330,3330,0
20240103,115100,174431120,3330,3325,3330,3325,4
20240103,115000,174417810,3325,3305,3325,3305,242
20240103,114900,173617570,3305,3310,3310,3305,52
20240103,114800,173445695,3310,3310,3310,3310,252
20240103,114700,172611575,3310,3310,3310,3310,1
20240103,114600,172608265,3310,3310,3310,3310,0
20240103,114500,172608265,3310,3310,3310,3310,0
20240103,114400,172608265,3310,3310,3310,3310,0
20240103,114300,172608265,3310,3310,3310,3310,0
20240103,114200,172608265,3310,3310,3310,3310,0
20240103,114100,172608265,3310,3310,3310,3310,0
20240103,114000,172608265,3310,3310,3310,3310,15
20240103,113900,172558615,3310,3310,3310,3310,0
20240103,113800,172558615,3310,3310,3310,3310,168
20240103,113700,172002535,3310,3325,3325,3310,153
20240103,113600,171494580,3325,3325,3325,3325,0
20240103,113500,171494580,3325,3335,3335,3325,6
20240103,113400,171474615,3340,3340,3340,3340,0
20240103,113300,171474615,3340,3330,3340,3325,122
20240103,113200,171068355,3345,3345,3345,3345,0
20240103,113100,171068355,3345,3345,3345,3345,0
20240103,113000,171068355,3345,3345,3345,3345,0
20240103,112900,171068355,3345,3345,3345,3345,0
20240103,112800,171068355,3345,3345,3345,3345,0
20240103,112700,171068355,3345,3345,3345,3345,0
20240103,112600,171068355,3345,3345,3345,3345,0
20240103,112500,171068355,3345,3345,3345,3345,0
20240103,112400,171068355,3345,3345,3345,3345,0
20240103,112300,171068355,3345,3345,3345,3345,1
20240103,112200,171065010,3345,3345,3345,3345,0
20240103,112100,171065010,3345,3345,3345,3345,0
20240103,112000,171065010,3345,3345,3345,3345,0
20240103,111900,171065010,3345,3345,3345,3345,5
20240103,111800,171048285,3345,3345,3345,3345,10
20240103,111700,171014835,3345,3345,3345,3345,0
20240103,111600,171014835,3345,3345,3345,3345,0
20240103,111500,171014835,3345,3345,3345,3345,0
20240103,111400,171014835,3345,3345,3345,3345,0
20240103,111300,171014835,3345,3345,3345,3345,0
20240103,111200,171014835,3345,3345,3345,3345,0
20240103,111100,171014835,3345,3345,3345,3345,0
20240103,111000,171014835,3345,3340,3345,3340,6
20240103,110900,170994790,3370,3370,3370,3370,0
20240103,110800,170994790,3370,3370,3370,3370,0
20240103,110700,170994790,3370,3345,3370,3345,10
20240103,110600,170961240,3375,3345,3375,3345,147
20240103,110500,170465475,3380,3380,3380,3380,0
20240103,110400,170465475,3380,3380,3380,3380,0
20240103,110300,170465475,3380,3345,3380,3330,311
20240103,110200,169428775,3355,3355,3355,3355,0
20240103,110100,169428775,3355,3365,3365,3355,83
20240103,110000,169149845,3380,3375,3380,3375,4
20240103,105900,169136340,3380,3375,3380,3375,110
20240103,105800,168764700,3390,3390,3390,3390,0
20240103,105700,168764700,3390,3375,3390,3375,11
20240103,105600,168727535,3390,3370,3390,3370,21
20240103,105500,168656510,3395,3375,3395,3360,186
20240103,105400,168030915,3365,3365,3365,3365,0
20240103,105300,168030915,3365,3365,3365,3365,16
20240103,105200,167977075,3370,3370,3370,3370,28
20240103,105100,167882715,3370,3370,3370,3365,425
20240103,105000,166450585,3395,3360,3395,3360,362
20240103,104900,165232430,3365,3365,3365,3365,0
20240103,104800,165232430,3365,3355,3365,3355,663
20240103,104700,163006445,3395,3340,3395,3340,12100
20240103,104600,122033205,3340,3320,3380,3320,10248
20240103,104500,87446905,3325,3325,3325,3325,0
20240103,104400,87446905,3325,3325,3325,3325,0
20240103,104300,87446905,3325,3315,3325,3315,2
20240103,104200,87440265,3310,3310,3310,3310,0
20240103,104100,87440265,3310,3310,3310,3310,5
20240103,104000,87423715,3310,3310,3310,3310,0
20240103,103900,87423715,3310,3310,3310,3310,0
20240103,103800,87423715,3310,3310,3310,3310,0
20240103,103700,87423715,3310,3310,3310,3310,2
20240103,103600,87417095,3310,3310,3310,3310,76
20240103,103500,87165535,3300,3300,3300,3300,1
20240103,103400,87162235,3295,3295,3295,3295,0
20240103,103300,87162235,3295,3295,3295,3295,0
20240103,103200,87162235,3295,3295,3295,3295,0
20240103,103100,87162235,3295,3295,3295,3295,0
20240103,103000,87162235,3295,3295,3295,3295,0
20240103,102900,87162235,3295,3295,3295,3295,0
20240103,102800,87162235,3295,3295,3295,3295,0
20240103,102700,87162235,3295,3295,3295,3295,0
20240103,102600,87162235,3295,3295,3295,3295,0
20240103,102500,87162235,3295,3295,3295,3295,0
20240103,102400,87162235,3295,3295,3295,3295,1
20240103,102300,87158940,3285,3285,3285,3285,8
20240103,102200,87132660,3280,3295,3295,3280,15
20240103,102100,87083420,3295,3295,3295,3295,0
20240103,102000,87083420,3295,3295,3295,3295,0
20240103,101900,87083420,3295,3295,3295,3295,0
20240103,101800,87083420,3295,3295,3295,3295,0
20240103,101700,87083420,3295,3295,3295,3295,211
20240103,101600,86388175,3285,3285,3285,3285,0
20240103,101500,86388175,3285,3285,3285,3285,0
20240103,101400,86388175,3285,3285,3285,3285,0
20240103,101300,86388175,3285,3290,3290,3285,3
20240103,101200,86378310,3275,3275,3275,3275,15
20240103,101100,86329185,3270,3270,3270,3270,11
20240103,101000,86293215,3265,3265,3265,3265,0
20240103,100900,86293215,3265,3265,3265,3265,0
20240103,100800,86293215,3265,3285,3285,3265,798
20240103,100700,83687620,3285,3285,3285,3285,1
20240103,100600,83684335,3285,3300,3315,3285,6905
20240103,100500,60898900,3305,3305,3305,3305,1394
20240103,100400,56291730,3320,3320,3320,3320,0
20240103,100300,56291730,3320,3310,3320,3310,244
20240103,100200,55483190,3340,3310,3340,3310,318
20240103,100100,54425080,3310,3315,3315,3310,3382
20240103,100000,43220445,3315,3320,3320,3315,100
20240103,095900,42888605,3320,3330,3330,3320,397
20240103,095800,41570515,3320,3320,3320,3320,0
20240103,095700,41570515,3320,3320,3320,3320,0
20240103,095600,41570515,3320,3320,3320,3320,0
20240103,095500,41570515,3320,3320,3320,3320,0
20240103,095400,41570515,3320,3320,3320,3320,0
20240103,095300,41570515,3320,3335,3335,3320,1346
20240103,095200,37096375,3340,3340,3340,3340,0
20240103,095100,37096375,3340,3340,3340,3340,0
20240103,095000,37096375,3340,3345,3345,3340,595
20240103,094900,35109070,3340,3340,3340,3340,50
20240103,094800,34942070,3350,3350,3350,3350,12
20240103,094700,34901870,3340,3340,3340,3340,0
20240103,094600,34901870,3340,3340,3340,3340,851
20240103,094500,32059530,3340,3340,3340,3340,0
20240103,094400,32059530,3340,3340,3340,3340,70
20240103,094300,31825730,3340,3340,3340,3340,7
20240103,094200,31802350,3340,3340,3340,3340,0
20240103,094100,31802350,3340,3340,3340,3340,50
20240103,094000,31635350,3340,3340,3340,3340,4
20240103,093900,31621990,3340,3340,3340,3340,8
20240103,093800,31595270,3330,3330,3330,3330,6
20240103,093700,31575290,3325,3325,3325,3325,27
20240103,093600,31485515,3320,3315,3320,3315,45
20240103,093500,31336230,3315,3315,3315,3315,0
20240103,093400,31336230,3315,3315,3315,3315,56
20240103,093300,31150590,3315,3325,3325,3315,280
20240103,093200,30220230,3335,3335,3335,3335,0
20240103,093100,30220230,3335,3335,3335,3335,0
20240103,093000,30220230,3335,3335,3335,3335,0
20240103,092900,30220230,3335,3330,3335,3330,54
20240103,092800,30040360,3325,3325,3325,3325,0
20240103,092700,30040360,3325,3325,3325,3325,15
20240103,092600,29990485,3325,3325,3325,3325,500
20240103,092500,28327985,3325,3330,3330,3325,199
20240103,092400,27666205,3345,3335,3360,3335,127
20240103,092300,27242145,3325,3340,3340,3325,1200
20240103,092200,23245445,3345,3345,3345,3345,4
20240103,092100,23232065,3345,3345,3345,3345,2
20240103,092000,23225375,3350,3350,3350,3350,0
20240103,091900,23225375,3350,3355,3355,3350,596
20240103,091800,21226545,3360,3360,3360,3360,51
20240103,091700,21055185,3355,3355,3355,3355,7
20240103,091600,21031700,3355,3355,3355,3355,3
20240103,091500,21021635,3355,3355,3355,3355,62
20240103,091400,20813625,3355,3355,3355,3355,56
20240103,091300,20625745,3350,3350,3350,3350,1
20240103,091200,20622395,3355,3350,3355,3350,45
20240103,091100,20471620,3350,3345,3350,3345,73
20240103,091000,20227130,3340,3340,3340,3340,56
20240103,090900,20040090,3335,3335,3335,3335,0
20240103,090800,20040090,3335,3350,3350,3335,164
20240103,090700,19490990,3350,3335,3350,3335,163
20240103,090600,18945840,3325,3320,3325,3320,1201
20240103,090500,14955970,3315,3310,3320,3310,226
20240103,090400,14206695,3310,3310,3310,3310,0
20240103,090300,14206695,3310,3325,3325,3310,238
20240103,090200,13416315,3320,3305,3320,3305,45
20240103,090100,13267370,3305,3340,3340,3305,623
20240103,090000,11191895,3330,3440,3440,3330,3299