KissMeData/175140/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203000,1028323785,4265,4265,4265,4265,3471
20240116,202900,1028323785,4265,4265,4265,4265,0
20240116,202800,1028323785,4265,4265,4265,4265,0
20240116,202700,1028323785,4265,4265,4265,4265,0
20240116,202600,1028323785,4265,4265,4265,4265,0
20240116,202500,1028323785,4265,4265,4265,4265,0
20240116,202400,1028323785,4265,4265,4265,4265,0
20240116,202300,1028323785,4265,4265,4265,4265,0
20240116,202200,1028323785,4265,4265,4265,4265,0
20240116,202100,1028323785,4265,4265,4265,4265,0
20240116,202000,1028323785,4265,4265,4265,4265,0
20240116,201900,1028323785,4265,4265,4265,4265,0
20240116,201800,1028323785,4265,4265,4265,4265,0
20240116,201700,1028323785,4265,4265,4265,4265,0
20240116,201600,1028323785,4265,4265,4265,4265,0
20240116,201500,1028323785,4265,4265,4265,4265,0
20240116,201400,1028323785,4265,4265,4265,4265,0
20240116,201300,1028323785,4265,4265,4265,4265,0
20240116,201200,1028323785,4265,4265,4265,4265,0
20240116,201100,1028323785,4265,4265,4265,4265,0
20240116,201000,1028323785,4265,4265,4265,4265,0
20240116,200900,1028323785,4265,4265,4265,4265,0
20240116,200800,1028323785,4265,4265,4265,4265,0
20240116,200700,1028323785,4265,4265,4265,4265,0
20240116,200600,1028323785,4265,4265,4265,4265,0
20240116,200500,1028323785,4265,4265,4265,4265,0
20240116,200400,1028323785,4265,4265,4265,4265,0
20240116,200300,1028323785,4265,4265,4265,4265,0
20240116,200200,1028323785,4265,4265,4265,4265,0
20240116,200100,1028323785,4265,4265,4265,4265,0
20240116,200000,1028323785,4265,4265,4265,4265,3471
20240116,195900,1028323785,4265,4265,4265,4265,0
20240116,195800,1028323785,4265,4265,4265,4265,0
20240116,195700,1028323785,4265,4265,4265,4265,0
20240116,195600,1028323785,4265,4265,4265,4265,0
20240116,195500,1028323785,4265,4265,4265,4265,0
20240116,195400,1028323785,4265,4265,4265,4265,0
20240116,195300,1028323785,4265,4265,4265,4265,0
20240116,195200,1028323785,4265,4265,4265,4265,0
20240116,195100,1028323785,4265,4265,4265,4265,0
20240116,195000,1028323785,4265,4265,4265,4265,0
20240116,194900,1028323785,4265,4265,4265,4265,0
20240116,194800,1028323785,4265,4265,4265,4265,0
20240116,194700,1028323785,4265,4265,4265,4265,0
20240116,194600,1028323785,4265,4265,4265,4265,0
20240116,194500,1028323785,4265,4265,4265,4265,0
20240116,194400,1028323785,4265,4265,4265,4265,0
20240116,194300,1028323785,4265,4265,4265,4265,0
20240116,194200,1028323785,4265,4265,4265,4265,0
20240116,194100,1028323785,4265,4265,4265,4265,0
20240116,194000,1028323785,4265,4265,4265,4265,0
20240116,193900,1028323785,4265,4265,4265,4265,0
20240116,193800,1028323785,4265,4265,4265,4265,0
20240116,193700,1028323785,4265,4265,4265,4265,0
20240116,193600,1028323785,4265,4265,4265,4265,0
20240116,193500,1028323785,4265,4265,4265,4265,0
20240116,193400,1028323785,4265,4265,4265,4265,0
20240116,193300,1028323785,4265,4265,4265,4265,0
20240116,193200,1028323785,4265,4265,4265,4265,0
20240116,193100,1028323785,4265,4265,4265,4265,0
20240116,193000,1028323785,4265,4265,4265,4265,3471
20240116,192900,1028323785,4265,4265,4265,4265,0
20240116,192800,1028323785,4265,4265,4265,4265,0
20240116,192700,1028323785,4265,4265,4265,4265,0
20240116,192600,1028323785,4265,4265,4265,4265,0
20240116,192500,1028323785,4265,4265,4265,4265,0
20240116,192400,1028323785,4265,4265,4265,4265,0
20240116,192300,1028323785,4265,4265,4265,4265,0
20240116,192200,1028323785,4265,4265,4265,4265,0
20240116,192100,1028323785,4265,4265,4265,4265,0
20240116,192000,1028323785,4265,4265,4265,4265,0
20240116,191900,1028323785,4265,4265,4265,4265,0
20240116,191800,1028323785,4265,4265,4265,4265,0
20240116,191700,1028323785,4265,4265,4265,4265,0
20240116,191600,1028323785,4265,4265,4265,4265,0
20240116,191500,1028323785,4265,4265,4265,4265,0
20240116,191400,1028323785,4265,4265,4265,4265,0
20240116,191300,1028323785,4265,4265,4265,4265,0
20240116,191200,1028323785,4265,4265,4265,4265,0
20240116,191100,1028323785,4265,4265,4265,4265,0
20240116,191000,1028323785,4265,4265,4265,4265,0
20240116,190900,1028323785,4265,4265,4265,4265,0
20240116,190800,1028323785,4265,4265,4265,4265,0
20240116,190700,1028323785,4265,4265,4265,4265,0
20240116,190600,1028323785,4265,4265,4265,4265,0
20240116,190500,1028323785,4265,4265,4265,4265,0
20240116,190400,1028323785,4265,4265,4265,4265,0
20240116,190300,1028323785,4265,4265,4265,4265,0
20240116,190200,1028323785,4265,4265,4265,4265,0
20240116,190100,1028323785,4265,4265,4265,4265,0
20240116,190000,1028323785,4265,4265,4265,4265,3471
20240116,185900,1028323785,4265,4265,4265,4265,0
20240116,185800,1028323785,4265,4265,4265,4265,0
20240116,185700,1028323785,4265,4265,4265,4265,0
20240116,185600,1028323785,4265,4265,4265,4265,0
20240116,185500,1028323785,4265,4265,4265,4265,0
20240116,185400,1028323785,4265,4265,4265,4265,0
20240116,185300,1028323785,4265,4265,4265,4265,0
20240116,185200,1028323785,4265,4265,4265,4265,0
20240116,185100,1028323785,4265,4265,4265,4265,0
20240116,185000,1028323785,4265,4265,4265,4265,0
20240116,184900,1028323785,4265,4265,4265,4265,0
20240116,184800,1028323785,4265,4265,4265,4265,0
20240116,184700,1028323785,4265,4265,4265,4265,0
20240116,184600,1028323785,4265,4265,4265,4265,0
20240116,184500,1028323785,4265,4265,4265,4265,0
20240116,184400,1028323785,4265,4265,4265,4265,0
20240116,184300,1028323785,4265,4265,4265,4265,0
20240116,184200,1028323785,4265,4265,4265,4265,0
20240116,184100,1028323785,4265,4265,4265,4265,0
20240116,184000,1028323785,4265,4265,4265,4265,0
20240116,183900,1028323785,4265,4265,4265,4265,0
20240116,183800,1028323785,4265,4265,4265,4265,0
20240116,183700,1028323785,4265,4265,4265,4265,0
20240116,183600,1028323785,4265,4265,4265,4265,0
20240116,183500,1028323785,4265,4265,4265,4265,0
20240116,183400,1028323785,4265,4265,4265,4265,0
20240116,183300,1028323785,4265,4265,4265,4265,0
20240116,183200,1028323785,4265,4265,4265,4265,0
20240116,183100,1028323785,4265,4265,4265,4265,0
20240116,183000,1028323785,4265,4265,4265,4265,3471
20240116,182900,1028323785,4265,4265,4265,4265,0
20240116,182800,1028323785,4265,4265,4265,4265,0
20240116,182700,1028323785,4265,4265,4265,4265,0
20240116,182600,1028323785,4265,4265,4265,4265,0
20240116,182500,1028323785,4265,4265,4265,4265,0
20240116,182400,1028323785,4265,4265,4265,4265,0
20240116,182300,1028323785,4265,4265,4265,4265,0
20240116,182200,1028323785,4265,4265,4265,4265,0
20240116,182100,1028323785,4265,4265,4265,4265,0
20240116,182000,1028323785,4265,4265,4265,4265,0
20240116,181900,1028323785,4265,4265,4265,4265,0
20240116,181800,1028323785,4265,4265,4265,4265,0
20240116,181700,1028323785,4265,4265,4265,4265,0
20240116,181600,1028323785,4265,4265,4265,4265,0
20240116,181500,1028323785,4265,4265,4265,4265,0
20240116,181400,1028323785,4265,4265,4265,4265,0
20240116,181300,1028323785,4265,4265,4265,4265,0
20240116,181200,1028323785,4265,4265,4265,4265,0
20240116,181100,1028323785,4265,4265,4265,4265,0
20240116,181000,1028323785,4265,4265,4265,4265,0
20240116,180900,1028323785,4265,4265,4265,4265,0
20240116,180800,1028323785,4265,4265,4265,4265,0
20240116,180700,1028323785,4265,4265,4265,4265,0
20240116,180600,1028323785,4265,4265,4265,4265,0
20240116,180500,1028323785,4265,4265,4265,4265,0
20240116,180400,1028323785,4265,4265,4265,4265,0
20240116,180300,1028323785,4265,4265,4265,4265,0
20240116,180200,1028323785,4265,4265,4265,4265,0
20240116,180100,1028323785,4265,4265,4265,4265,0
20240116,180000,1028323785,4265,4265,4265,4265,3471
20240116,175900,1028323785,4265,4265,4265,4265,0
20240116,175800,1028323785,4265,4265,4265,4265,0
20240116,175700,1028323785,4265,4265,4265,4265,0
20240116,175600,1028323785,4265,4265,4265,4265,0
20240116,175500,1028323785,4265,4265,4265,4265,0
20240116,175400,1028323785,4265,4265,4265,4265,0
20240116,175300,1028323785,4265,4265,4265,4265,0
20240116,175200,1028323785,4265,4265,4265,4265,0
20240116,175100,1028323785,4265,4265,4265,4265,0
20240116,175000,1028323785,4265,4265,4265,4265,0
20240116,174900,1028323785,4265,4265,4265,4265,0
20240116,174800,1028323785,4265,4265,4265,4265,0
20240116,174700,1028323785,4265,4265,4265,4265,0
20240116,174600,1028323785,4265,4265,4265,4265,0
20240116,174500,1028323785,4265,4265,4265,4265,0
20240116,174400,1028323785,4265,4265,4265,4265,0
20240116,174300,1028323785,4265,4265,4265,4265,0
20240116,174200,1028323785,4265,4265,4265,4265,0
20240116,174100,1028323785,4265,4265,4265,4265,0
20240116,174000,1028323785,4265,4265,4265,4265,0
20240116,173900,1028323785,4265,4265,4265,4265,0
20240116,173800,1028323785,4265,4265,4265,4265,0
20240116,173700,1028323785,4265,4265,4265,4265,0
20240116,173600,1028323785,4265,4265,4265,4265,0
20240116,173500,1028323785,4265,4265,4265,4265,0
20240116,173400,1028323785,4265,4265,4265,4265,0
20240116,173300,1028323785,4265,4265,4265,4265,0
20240116,173200,1028323785,4265,4265,4265,4265,0
20240116,173100,1028323785,4265,4265,4265,4265,0
20240116,173000,1028323785,4265,4265,4265,4265,3471
20240116,172900,1028323785,4265,4265,4265,4265,0
20240116,172800,1028323785,4265,4265,4265,4265,0
20240116,172700,1028323785,4265,4265,4265,4265,0
20240116,172600,1028323785,4265,4265,4265,4265,0
20240116,172500,1028323785,4265,4265,4265,4265,0
20240116,172400,1028323785,4265,4265,4265,4265,0
20240116,172300,1028323785,4265,4265,4265,4265,0
20240116,172200,1028323785,4265,4265,4265,4265,0
20240116,172100,1028323785,4265,4265,4265,4265,0
20240116,172000,1028323785,4265,4265,4265,4265,0
20240116,171900,1028323785,4265,4265,4265,4265,0
20240116,171800,1028323785,4265,4265,4265,4265,0
20240116,171700,1028323785,4265,4265,4265,4265,0
20240116,171600,1028323785,4265,4265,4265,4265,0
20240116,171500,1028323785,4265,4265,4265,4265,0
20240116,171400,1028323785,4265,4265,4265,4265,0
20240116,171300,1028323785,4265,4265,4265,4265,0
20240116,171200,1028323785,4265,4265,4265,4265,0
20240116,171100,1028323785,4265,4265,4265,4265,0
20240116,171000,1028323785,4265,4265,4265,4265,0
20240116,170900,1028323785,4265,4265,4265,4265,0
20240116,170800,1028323785,4265,4265,4265,4265,0
20240116,170700,1028323785,4265,4265,4265,4265,0
20240116,170600,1028323785,4265,4265,4265,4265,0
20240116,170500,1028323785,4265,4265,4265,4265,0
20240116,170400,1028323785,4265,4265,4265,4265,0
20240116,170300,1028323785,4265,4265,4265,4265,0
20240116,170200,1028323785,4265,4265,4265,4265,0
20240116,170100,1028323785,4265,4265,4265,4265,0
20240116,170000,1028323785,4265,4265,4265,4265,3471
20240116,165900,1028323785,4265,4265,4265,4265,0
20240116,165800,1028323785,4265,4265,4265,4265,0
20240116,165700,1028323785,4265,4265,4265,4265,0
20240116,165600,1028323785,4265,4265,4265,4265,0
20240116,165500,1028323785,4265,4265,4265,4265,0
20240116,165400,1028323785,4265,4265,4265,4265,0
20240116,165300,1028323785,4265,4265,4265,4265,0
20240116,165200,1028323785,4265,4265,4265,4265,0
20240116,165100,1028323785,4265,4265,4265,4265,0
20240116,165000,1028323785,4265,4265,4265,4265,0
20240116,164900,1028323785,4265,4265,4265,4265,0
20240116,164800,1028323785,4265,4265,4265,4265,0
20240116,164700,1028323785,4265,4265,4265,4265,0
20240116,164600,1028323785,4265,4265,4265,4265,0
20240116,164500,1028323785,4265,4265,4265,4265,0
20240116,164400,1028323785,4265,4265,4265,4265,0
20240116,164300,1028323785,4265,4265,4265,4265,0
20240116,164200,1028323785,4265,4265,4265,4265,0
20240116,164100,1028323785,4265,4265,4265,4265,0
20240116,164000,1028323785,4265,4265,4265,4265,0
20240116,163900,1028323785,4265,4265,4265,4265,0
20240116,163800,1028323785,4265,4265,4265,4265,0
20240116,163700,1028323785,4265,4265,4265,4265,0
20240116,163600,1028323785,4265,4265,4265,4265,0
20240116,163500,1028323785,4265,4265,4265,4265,0
20240116,163400,1028323785,4265,4265,4265,4265,0
20240116,163300,1028323785,4265,4265,4265,4265,0
20240116,163200,1028323785,4265,4265,4265,4265,0
20240116,163100,1028323785,4265,4265,4265,4265,0
20240116,163000,1028323785,4265,4265,4265,4265,3471
20240116,162900,1028323785,4265,4265,4265,4265,0
20240116,162800,1028323785,4265,4265,4265,4265,0
20240116,162700,1028323785,4265,4265,4265,4265,0
20240116,162600,1028323785,4265,4265,4265,4265,0
20240116,162500,1028323785,4265,4265,4265,4265,0
20240116,162400,1028323785,4265,4265,4265,4265,0
20240116,162300,1028323785,4265,4265,4265,4265,0
20240116,162200,1028323785,4265,4265,4265,4265,0
20240116,162100,1028323785,4265,4265,4265,4265,0
20240116,162000,1028323785,4265,4265,4265,4265,0
20240116,161900,1028323785,4265,4265,4265,4265,0
20240116,161800,1028323785,4265,4265,4265,4265,0
20240116,161700,1028323785,4265,4265,4265,4265,0
20240116,161600,1028323785,4265,4265,4265,4265,0
20240116,161500,1028323785,4265,4265,4265,4265,0
20240116,161400,1028323785,4265,4265,4265,4265,0
20240116,161300,1028323785,4265,4265,4265,4265,0
20240116,161200,1028323785,4265,4265,4265,4265,0
20240116,161100,1028323785,4265,4265,4265,4265,0
20240116,161000,1028323785,4265,4265,4265,4265,0
20240116,160900,1028323785,4265,4265,4265,4265,0
20240116,160800,1028323785,4265,4265,4265,4265,0
20240116,160700,1028323785,4265,4265,4265,4265,0
20240116,160600,1028323785,4265,4265,4265,4265,0
20240116,160500,1028323785,4265,4265,4265,4265,0
20240116,160400,1028323785,4265,4265,4265,4265,0
20240116,160300,1028323785,4265,4265,4265,4265,0
20240116,160200,1028323785,4265,4265,4265,4265,0
20240116,160100,1028323785,4265,4265,4265,4265,0
20240116,160000,1028323785,4265,4265,4265,4265,3471
20240116,155900,1028323785,4265,4265,4265,4265,0
20240116,155800,1028323785,4265,4265,4265,4265,0
20240116,155700,1028323785,4265,4265,4265,4265,0
20240116,155600,1028323785,4265,4265,4265,4265,0
20240116,155500,1028323785,4265,4265,4265,4265,0
20240116,155400,1028323785,4265,4265,4265,4265,0
20240116,155300,1028323785,4265,4265,4265,4265,0
20240116,155200,1028323785,4265,4265,4265,4265,0
20240116,155100,1028323785,4265,4265,4265,4265,0
20240116,155000,1028323785,4265,4265,4265,4265,0
20240116,154900,1028323785,4265,4265,4265,4265,0
20240116,154800,1028323785,4265,4265,4265,4265,0
20240116,154700,1028323785,4265,4265,4265,4265,0
20240116,154600,1028323785,4265,4265,4265,4265,0
20240116,154500,1028323785,4265,4265,4265,4265,0
20240116,154400,1028323785,4265,4265,4265,4265,0
20240116,154300,1028323785,4265,4265,4265,4265,0
20240116,154200,1028323785,4265,4265,4265,4265,0
20240116,154100,1028323785,4265,4265,4265,4265,0
20240116,154000,1028323785,4265,4265,4265,4265,0
20240116,153900,1028323785,4265,4265,4265,4265,0
20240116,153800,1028323785,4265,4265,4265,4265,0
20240116,153700,1028323785,4265,4265,4265,4265,0
20240116,153600,1028323785,4265,4265,4265,4265,0
20240116,153500,1028323785,4265,4265,4265,4265,0
20240116,153400,1028323785,4265,4265,4265,4265,0
20240116,153300,1028323785,4265,4265,4265,4265,0
20240116,153200,1028323785,4265,4265,4265,4265,0
20240116,153100,1028323785,4265,4265,4265,4265,0
20240116,153000,1028323785,4265,4265,4265,4265,6942
20240116,152900,1013519970,4245,4245,4245,4245,0
20240116,152800,1013519970,4245,4245,4245,4245,0
20240116,152700,1013519970,4245,4245,4245,4245,0
20240116,152600,1013519970,4245,4245,4245,4245,0
20240116,152500,1013519970,4245,4245,4245,4245,0
20240116,152400,1013519970,4245,4245,4245,4245,0
20240116,152300,1013519970,4245,4245,4245,4245,0
20240116,152200,1013519970,4245,4245,4245,4245,0
20240116,152100,1013519970,4245,4245,4245,4245,0
20240116,152000,1013519970,4245,4245,4245,4245,0
20240116,151900,1013519970,4245,4200,4250,4180,1052
20240116,151800,1009077430,4260,4215,4265,4170,4607
20240116,151700,989645500,4240,4240,4240,4240,15
20240116,151600,989581900,4240,4245,4245,4240,1120
20240116,151500,984827575,4240,4230,4240,4230,550
20240116,151400,982496575,4230,4230,4230,4230,200
20240116,151300,981650575,4230,4200,4230,4200,276
20240116,151200,980486415,4200,4200,4200,4200,114
20240116,151100,980007615,4200,4200,4200,4200,400
20240116,151000,978327615,4200,4200,4200,4200,0
20240116,150900,978327615,4200,4210,4210,4200,437
20240116,150800,976491630,4210,4210,4215,4210,15
20240116,150700,976428445,4235,4220,4235,4220,813
20240116,150600,972989890,4220,4235,4235,4220,4541
20240116,150500,953826495,4235,4235,4235,4235,0
20240116,150400,953826495,4235,4220,4235,4220,1408
20240116,150300,947877175,4220,4220,4220,4220,0
20240116,150200,947877175,4220,4230,4230,4220,4855
20240116,150100,927387075,4230,4230,4230,4230,0
20240116,150000,927387075,4230,4210,4230,4210,610
20240116,145900,924812930,4210,4210,4210,4210,29
20240116,145800,924690840,4220,4220,4220,4220,1
20240116,145700,924686620,4190,4205,4205,4190,761
20240116,145600,921494430,4225,4220,4225,4220,704
20240116,145500,918523545,4230,4230,4230,4230,0
20240116,145400,918523545,4230,4230,4230,4230,0
20240116,145300,918523545,4230,4230,4230,4230,30
20240116,145200,918396645,4205,4205,4205,4205,0
20240116,145100,918396645,4205,4205,4205,4205,570
20240116,145000,915999795,4230,4230,4230,4230,0
20240116,144900,915999795,4230,4205,4240,4205,23
20240116,144800,915902520,4205,4240,4240,4205,1166
20240116,144700,910990405,4235,4235,4235,4235,334
20240116,144600,909575915,4205,4205,4205,4205,20
20240116,144500,909491815,4235,4235,4235,4235,0
20240116,144400,909491815,4235,4235,4235,4235,0
20240116,144300,909491815,4235,4235,4235,4235,0
20240116,144200,909491815,4235,4205,4235,4185,1095
20240116,144100,904900480,4235,4235,4235,4235,0
20240116,144000,904900480,4235,4225,4235,4225,3982
20240116,143900,888045740,4225,4225,4225,4225,219
20240116,143800,887120465,4230,4180,4235,4180,1162
20240116,143700,882261480,4180,4210,4210,4180,8470
20240116,143600,846782815,4210,4210,4210,4210,0
20240116,143500,846782815,4210,4210,4210,4210,0
20240116,143400,846782815,4210,4210,4210,4210,2453
20240116,143300,836455685,4210,4210,4210,4210,170
20240116,143200,835739985,4210,4210,4210,4210,1000
20240116,143100,831529985,4210,4210,4210,4210,0
20240116,143000,831529985,4210,4210,4210,4210,0
20240116,142900,831529985,4210,4210,4210,4210,1
20240116,142800,831525775,4210,4215,4215,4210,621
20240116,142700,828911125,4215,4215,4215,4215,151
20240116,142600,828274660,4210,4210,4210,4210,0
20240116,142500,828274660,4210,4210,4210,4210,0
20240116,142400,828274660,4210,4210,4210,4210,0
20240116,142300,828274660,4210,4215,4215,4210,775
20240116,142200,825011905,4235,4240,4240,4235,48
20240116,142100,824808595,4240,4235,4240,4235,183
20240116,142000,824033215,4210,4210,4210,4210,0
20240116,141900,824033215,4210,4210,4210,4210,141
20240116,141800,823439605,4210,4210,4210,4210,0
20240116,141700,823439605,4210,4210,4210,4210,0
20240116,141600,823439605,4210,4210,4210,4210,0
20240116,141500,823439605,4210,4210,4210,4210,3
20240116,141400,823426975,4210,4210,4210,4210,0
20240116,141300,823426975,4210,4210,4210,4210,0
20240116,141200,823426975,4210,4210,4210,4210,0
20240116,141100,823426975,4210,4210,4210,4210,55
20240116,141000,823195425,4210,4220,4220,4210,150
20240116,140900,822562925,4240,4240,4240,4240,0
20240116,140800,822562925,4240,4240,4240,4240,0
20240116,140700,822562925,4240,4220,4240,4220,201
20240116,140600,821714685,4225,4225,4225,4225,0
20240116,140500,821714685,4225,4225,4225,4225,509
20240116,140400,819564160,4210,4210,4210,4210,200
20240116,140300,818722160,4210,4210,4210,4210,300
20240116,140200,817459160,4210,4220,4220,4210,1006
20240116,140100,813221030,4220,4225,4225,4220,502
20240116,140000,811100085,4240,4230,4240,4230,614
20240116,135900,808502645,4230,4230,4230,4230,309
20240116,135800,807195575,4230,4230,4230,4230,0
20240116,135700,807195575,4230,4230,4230,4230,31
20240116,135600,807064445,4230,4230,4230,4230,146
20240116,135500,806446865,4230,4230,4230,4230,0
20240116,135400,806446865,4230,4230,4230,4230,0
20240116,135300,806446865,4230,4230,4230,4230,0
20240116,135200,806446865,4230,4230,4230,4230,1
20240116,135100,806442635,4230,4230,4230,4230,0
20240116,135000,806442635,4230,4230,4230,4230,10
20240116,134900,806400335,4230,4230,4230,4230,0
20240116,134800,806400335,4230,4230,4230,4230,177
20240116,134700,805651625,4215,4215,4215,4215,1
20240116,134600,805647410,4215,4215,4215,4215,0
20240116,134500,805647410,4215,4215,4215,4215,0
20240116,134400,805647410,4215,4215,4215,4215,0
20240116,134300,805647410,4215,4215,4215,4215,1
20240116,134200,805643195,4215,4215,4215,4215,0
20240116,134100,805643195,4215,4215,4215,4215,420
20240116,134000,803872895,4210,4210,4210,4210,0
20240116,133900,803872895,4210,4210,4210,4210,1
20240116,133800,803868685,4230,4230,4230,4230,0
20240116,133700,803868685,4230,4220,4230,4220,522
20240116,133600,801662725,4245,4245,4245,4245,0
20240116,133500,801662725,4245,4245,4245,4245,0
20240116,133400,801662725,4245,4245,4245,4245,1
20240116,133300,801658480,4210,4210,4210,4210,0
20240116,133200,801658480,4210,4210,4210,4210,5
20240116,133100,801637430,4210,4210,4210,4210,0
20240116,133000,801637430,4210,4210,4210,4210,0
20240116,132900,801637430,4210,4210,4210,4210,225
20240116,132800,800690180,4210,4210,4210,4210,0
20240116,132700,800690180,4210,4210,4210,4210,0
20240116,132600,800690180,4210,4210,4210,4210,600
20240116,132500,798164180,4210,4210,4210,4210,0
20240116,132400,798164180,4210,4210,4210,4210,3746
20240116,132300,782393520,4175,4175,4175,4175,0
20240116,132200,782393520,4175,4175,4175,4175,0
20240116,132100,782393520,4175,4175,4175,4175,7
20240116,132000,782364295,4170,4200,4200,4170,1185
20240116,131900,777417455,4210,4210,4210,4210,1
20240116,131800,777413245,4215,4215,4215,4215,25
20240116,131700,777307870,4220,4220,4220,4220,94
20240116,131600,776911190,4220,4220,4220,4220,0
20240116,131500,776911190,4220,4220,4220,4220,2
20240116,131400,776902750,4220,4225,4225,4220,232
20240116,131300,775923500,4225,4225,4225,4225,1
20240116,131200,775919275,4225,4225,4225,4225,0
20240116,131100,775919275,4225,4225,4225,4225,0
20240116,131000,775919275,4225,4225,4225,4225,0
20240116,130900,775919275,4225,4225,4225,4225,0
20240116,130800,775919275,4225,4230,4230,4225,501
20240116,130700,773801365,4230,4245,4245,4230,903
20240116,130600,769975150,4250,4250,4250,4250,66
20240116,130500,769694650,4280,4280,4280,4280,825
20240116,130400,766163650,4270,4270,4270,4270,105
20240116,130300,765715300,4235,4235,4235,4235,160
20240116,130200,765037700,4230,4230,4230,4230,0
20240116,130100,765037700,4230,4250,4280,4230,1524
20240116,130000,758521135,4230,4230,4245,4230,1387
20240116,125900,752650115,4230,4230,4230,4230,29
20240116,125800,752527445,4220,4220,4220,4220,37
20240116,125700,752371305,4210,4210,4210,4210,100
20240116,125600,751950305,4220,4215,4220,4215,900
20240116,125500,748152315,4220,4200,4220,4185,713
20240116,125400,745162830,4200,4200,4200,4200,0
20240116,125300,745162830,4200,4200,4200,4200,0
20240116,125200,745162830,4200,4200,4200,4200,100
20240116,125100,744742830,4200,4200,4200,4200,0
20240116,125000,744742830,4200,4200,4200,4200,0
20240116,124900,744742830,4200,4200,4200,4200,0
20240116,124800,744742830,4200,4200,4200,4200,0
20240116,124700,744742830,4200,4200,4200,4200,0
20240116,124600,744742830,4200,4200,4200,4200,0
20240116,124500,744742830,4200,4200,4200,4200,100
20240116,124400,744322830,4180,4180,4180,4180,0
20240116,124300,744322830,4180,4185,4185,4180,495
20240116,124200,742251355,4185,4185,4185,4185,10
20240116,124100,742209505,4185,4185,4185,4185,26
20240116,124000,742100695,4185,4185,4185,4185,50
20240116,123900,741891445,4185,4185,4185,4185,50
20240116,123800,741682195,4185,4185,4185,4185,0
20240116,123700,741682195,4185,4185,4185,4185,0
20240116,123600,741682195,4185,4185,4185,4185,0
20240116,123500,741682195,4185,4185,4185,4185,203
20240116,123400,740832640,4185,4185,4185,4185,250
20240116,123300,739786390,4185,4185,4185,4185,60
20240116,123200,739535290,4180,4180,4180,4180,0
20240116,123100,739535290,4180,4180,4180,4180,2
20240116,123000,739526930,4180,4180,4180,4180,2
20240116,122900,739518570,4180,4180,4180,4180,453
20240116,122800,737625030,4180,4180,4180,4180,0
20240116,122700,737625030,4180,4180,4180,4180,0
20240116,122600,737625030,4180,4180,4180,4180,0
20240116,122500,737625030,4180,4180,4180,4180,0
20240116,122400,737625030,4180,4165,4180,4165,423
20240116,122300,735858315,4165,4165,4165,4165,100
20240116,122200,735441815,4165,4165,4165,4165,0
20240116,122100,735441815,4165,4165,4165,4165,200
20240116,122000,734608815,4165,4165,4165,4165,0
20240116,121900,734608815,4165,4165,4165,4165,0
20240116,121800,734608815,4165,4170,4170,4165,81
20240116,121700,734271420,4190,4175,4190,4165,23
20240116,121600,734175375,4175,4175,4175,4175,441
20240116,121500,732334200,4175,4175,4175,4175,0
20240116,121400,732334200,4175,4175,4175,4175,1634
20240116,121300,725512250,4175,4175,4175,4175,0
20240116,121200,725512250,4175,4175,4175,4175,33
20240116,121100,725374475,4175,4200,4200,4175,1109
20240116,121000,720744175,4200,4200,4200,4200,13
20240116,120900,720689575,4175,4195,4195,4175,838
20240116,120800,717174365,4215,4215,4215,4215,31
20240116,120700,717043700,4220,4220,4220,4220,0
20240116,120600,717043700,4220,4220,4220,4220,0
20240116,120500,717043700,4220,4220,4220,4220,0
20240116,120400,717043700,4220,4220,4220,4220,0
20240116,120300,717043700,4220,4180,4220,4180,349
20240116,120200,715584540,4180,4190,4190,4175,816
20240116,120100,712175390,4190,4190,4190,4190,10
20240116,120000,712133490,4190,4190,4190,4190,200
20240116,115900,711295490,4190,4190,4190,4190,0
20240116,115800,711295490,4190,4190,4190,4190,213
20240116,115700,710403020,4190,4190,4190,4190,0
20240116,115600,710403020,4190,4190,4190,4190,0
20240116,115500,710403020,4190,4190,4190,4190,0
20240116,115400,710403020,4190,4190,4190,4190,37
20240116,115300,710247990,4215,4215,4215,4215,0
20240116,115200,710247990,4215,4215,4215,4215,23
20240116,115100,710151045,4220,4220,4220,4220,1
20240116,115000,710146825,4150,4220,4220,4150,5300
20240116,114900,687922955,4220,4220,4220,4220,43
20240116,114800,687741495,4220,4220,4220,4220,0
20240116,114700,687741495,4220,4220,4220,4220,0
20240116,114600,687741495,4220,4220,4220,4220,0
20240116,114500,687741495,4220,4220,4220,4220,5
20240116,114400,687720395,4205,4205,4205,4205,0
20240116,114300,687720395,4205,4205,4205,4205,250
20240116,114200,686669145,4205,4205,4210,4205,369
20240116,114100,685117200,4205,4205,4205,4205,0
20240116,114000,685117200,4205,4205,4205,4205,0
20240116,113900,685117200,4205,4210,4210,4205,1183
20240116,113800,680141385,4210,4210,4210,4210,53
20240116,113700,679918255,4210,4210,4210,4210,34
20240116,113600,679775115,4225,4225,4225,4225,0
20240116,113500,679775115,4225,4225,4225,4225,0
20240116,113400,679775115,4225,4220,4225,4205,236
20240116,113300,678779025,4210,4225,4225,4210,869
20240116,113200,675110175,4220,4225,4260,4220,1976
20240116,113100,666740280,4225,4195,4240,4195,2737
20240116,113000,655183940,4195,4155,4195,4155,640
20240116,112900,652512310,4155,4145,4155,4145,4
20240116,112800,652495710,4145,4145,4145,4145,1
20240116,112700,652491565,4140,4135,4140,4135,811
20240116,112600,649137075,4135,4135,4135,4135,0
20240116,112500,649137075,4135,4135,4135,4135,0
20240116,112400,649137075,4135,4125,4135,4125,593
20240116,112300,646687940,4120,4120,4120,4120,60
20240116,112200,646440740,4125,4125,4125,4125,10
20240116,112100,646399490,4120,4120,4120,4120,234
20240116,112000,645435410,4120,4120,4120,4120,367
20240116,111900,643923370,4120,4120,4120,4120,361
20240116,111800,642436050,4120,4120,4120,4120,0
20240116,111700,642436050,4120,4115,4120,4115,122
20240116,111600,641933665,4100,4100,4100,4100,0
20240116,111500,641933665,4100,4100,4100,4100,146
20240116,111400,641335065,4100,4100,4100,4100,1
20240116,111300,641330965,4080,4080,4080,4080,16
20240116,111200,641265685,4075,4100,4100,4075,82
20240116,111100,640930685,4070,4100,4100,4070,2828
20240116,111000,629404660,4100,4100,4100,4100,30
20240116,110900,629281660,4105,4105,4105,4105,0
20240116,110800,629281660,4105,4105,4105,4105,79
20240116,110700,628957365,4075,4075,4075,4075,1
20240116,110600,628953290,4070,4100,4100,4070,1176
20240116,110500,624157240,4100,4100,4100,4100,147
20240116,110400,623554540,4100,4100,4100,4100,0
20240116,110300,623554540,4100,4100,4100,4100,0
20240116,110200,623554540,4100,4100,4100,4100,593
20240116,110100,621123240,4100,4100,4100,4100,66
20240116,110000,620852640,4100,4100,4100,4100,354
20240116,105900,619401240,4100,4110,4110,4100,541
20240116,105800,617178140,4110,4110,4110,4110,500
20240116,105700,615123140,4100,4100,4110,4100,678
20240116,105600,612343290,4095,4100,4100,4095,80
20240116,105500,612015340,4110,4120,4120,4110,20
20240116,105400,611933040,4120,4120,4120,4120,11
20240116,105300,611887720,4120,4120,4120,4120,20
20240116,105200,611805320,4120,4115,4120,4115,760
20240116,105100,608676640,4105,4105,4105,4105,100
20240116,105000,608266140,4090,4090,4090,4090,0
20240116,104900,608266140,4090,4100,4100,4090,69
20240116,104800,607983780,4090,4090,4090,4090,190
20240116,104700,607206680,4120,4110,4120,4110,1611
20240116,104600,600571435,4115,4110,4115,4110,220
20240116,104500,599667185,4110,4105,4110,4105,108
20240116,104400,599223325,4100,4085,4100,4085,463
20240116,104300,597326790,4065,4065,4065,4065,0
20240116,104200,597326790,4065,4080,4085,4065,87
20240116,104100,596971840,4080,4065,4080,4060,21
20240116,104000,596886550,4060,4060,4060,4060,200
20240116,103900,596074550,4055,4055,4055,4055,50
20240116,103800,595871800,4055,4055,4055,4055,189
20240116,103700,595105405,4055,4080,4080,4055,424
20240116,103600,593379735,4080,4080,4080,4080,20
20240116,103500,593298135,4080,4080,4080,4080,0
20240116,103400,593298135,4080,4080,4080,4080,0
20240116,103300,593298135,4080,4080,4080,4080,0
20240116,103200,593298135,4080,4080,4080,4080,0
20240116,103100,593298135,4080,4080,4080,4080,1
20240116,103000,593294055,4085,4040,4085,4040,2878
20240116,102900,581579310,4040,4040,4040,4040,73
20240116,102800,581284390,4040,4040,4040,4040,1100
20240116,102700,576840390,4040,4050,4065,4040,1630
20240116,102600,570228690,4030,4030,4045,4030,3933
20240116,102500,554377280,4025,4025,4025,4025,0
20240116,102400,554377280,4025,4025,4025,4025,22
20240116,102300,554288730,4020,4020,4020,4020,284
20240116,102200,553147050,4020,4020,4020,4020,10
20240116,102100,553106850,4015,4045,4045,4015,587
20240116,102000,550732495,4045,4045,4045,4045,2
20240116,101900,550724405,4045,4045,4045,4045,414
20240116,101800,549049775,4020,4020,4020,4020,1
20240116,101700,549045755,4025,4020,4025,4020,820
20240116,101600,545749255,4020,4020,4020,4020,349
20240116,101500,544346275,4020,4030,4030,4020,442
20240116,101400,542568885,4030,4045,4045,4030,1373
20240116,101300,537027705,4045,4045,4045,4045,100
20240116,101200,536623205,4045,4045,4045,4045,1
20240116,101100,536619160,4045,4045,4045,4045,150
20240116,101000,536012410,4045,4040,4045,4040,200
20240116,100900,535204160,4040,4040,4040,4040,45
20240116,100800,535022360,4075,4070,4075,4070,283
20240116,100700,533870300,4075,4050,4075,4050,823
20240116,100600,530529195,4050,4050,4050,4050,396
20240116,100500,528925395,4050,4010,4050,4005,2189
20240116,100400,520147515,4010,4025,4025,4005,2102
20240116,100300,511715630,4025,4025,4025,4025,121
20240116,100200,511228605,4025,4035,4035,4025,3840
20240116,100100,495756845,4040,4045,4045,4040,1657
20240116,100000,489062315,4045,4045,4045,4045,200
20240116,095900,488253315,4040,4055,4055,4040,125
20240116,095800,487747490,4055,4060,4060,4055,385
20240116,095700,486185005,4060,4055,4060,4055,206
20240116,095600,485348665,4055,4050,4055,4040,1301
20240116,095500,480084110,4050,4060,4060,4040,311
20240116,095400,478826885,4060,4045,4060,4045,154
20240116,095300,478202695,4045,4050,4050,4045,2433
20240116,095200,468359070,4050,4050,4050,4050,0
20240116,095100,468359070,4050,4055,4055,4050,1000
20240116,095000,464308820,4050,4045,4050,4045,210
20240116,094900,463459220,4045,4060,4060,4045,1601
20240116,094800,456965370,4060,4060,4060,4060,755
20240116,094700,453900070,4060,4080,4080,4060,594
20240116,094600,451481405,4095,4085,4095,4070,402
20240116,094500,449845005,4085,4070,4085,4070,108
20240116,094400,449404025,4060,4060,4060,4055,2870
20240116,094300,437753185,4060,4075,4075,4060,1743
20240116,094200,430675090,4075,4040,4090,4035,6546
20240116,094100,404112810,4040,4050,4055,4040,1030
20240116,094000,399941305,4040,4040,4055,4040,442
20240116,093900,398153075,4040,4055,4055,4040,1098
20240116,093800,393710705,4055,4045,4055,4040,721
20240116,093700,390796625,4045,4060,4060,4045,2304
20240116,093600,381442410,4060,4065,4065,4030,4205
20240116,093500,364405440,4065,4060,4065,4050,2075
20240116,093400,355989595,4060,4085,4085,4060,770
20240116,093300,352853000,4085,4085,4085,4085,130
20240116,093200,352321950,4085,4095,4100,4070,3694
20240116,093100,337256405,4095,4110,4110,4095,701
20240116,093000,334381995,4100,4100,4100,4100,20
20240116,092900,334299995,4100,4090,4115,4080,1285
20240116,092800,329029990,4080,4105,4105,4080,3759
20240116,092700,313642390,4110,4120,4120,4110,1418
20240116,092600,307805420,4130,4145,4145,4130,333
20240116,092500,306427175,4145,4145,4145,4130,14
20240116,092400,306369225,4145,4125,4145,4110,269
20240116,092300,305256545,4105,4125,4125,4105,468
20240116,092200,303333080,4125,4190,4190,4125,393
20240116,092100,301705000,4190,4100,4205,4100,1409
20240116,092000,295841065,4130,4080,4130,4080,1227
20240116,091900,290811870,4080,4075,4080,4075,275
20240116,091800,289690210,4075,4055,4095,4045,1734
20240116,091700,282648195,4070,4055,4070,4030,3857
20240116,091600,267021600,4055,4120,4120,4050,3736
20240116,091500,251747335,4115,4085,4130,4035,4369
20240116,091400,233855990,4085,4070,4090,4020,6251
20240116,091300,208505355,4130,4115,4130,4080,11143
20240116,091200,162860695,4120,4155,4160,4120,4847
20240116,091100,142787800,4150,4175,4175,4150,2871
20240116,091000,130863225,4175,4240,4240,4165,5488
20240116,090900,107857860,4210,4215,4235,4210,1241
20240116,090800,102625935,4215,4215,4225,4215,1579
20240116,090700,95970430,4215,4220,4235,4215,668
20240116,090600,93153290,4240,4215,4240,4210,1907
20240116,090500,85091315,4210,4240,4240,4210,451
20240116,090400,83191245,4210,4205,4265,4205,2987
20240116,090300,70531525,4200,4195,4300,4195,3881
20240116,090200,54040050,4180,4165,4300,4135,3280
20240116,090100,40225530,4135,4190,4190,4125,6185
20240116,090000,14534315,4200,4265,4265,4180,3426