KissMeData/220180/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204500,823525310,3750,3750,3750,3750,4545
20240108,204400,823525310,3750,3750,3750,3750,0
20240108,204300,823525310,3750,3750,3750,3750,0
20240108,204200,823525310,3750,3750,3750,3750,0
20240108,204100,823525310,3750,3750,3750,3750,0
20240108,204000,823525310,3750,3750,3750,3750,0
20240108,203900,823525310,3750,3750,3750,3750,0
20240108,203800,823525310,3750,3750,3750,3750,0
20240108,203700,823525310,3750,3750,3750,3750,0
20240108,203600,823525310,3750,3750,3750,3750,0
20240108,203500,823525310,3750,3750,3750,3750,0
20240108,203400,823525310,3750,3750,3750,3750,0
20240108,203300,823525310,3750,3750,3750,3750,0
20240108,203200,823525310,3750,3750,3750,3750,0
20240108,203100,823525310,3750,3750,3750,3750,0
20240108,203000,823525310,3750,3750,3750,3750,0
20240108,202900,823525310,3750,3750,3750,3750,0
20240108,202800,823525310,3750,3750,3750,3750,0
20240108,202700,823525310,3750,3750,3750,3750,0
20240108,202600,823525310,3750,3750,3750,3750,0
20240108,202500,823525310,3750,3750,3750,3750,0
20240108,202400,823525310,3750,3750,3750,3750,0
20240108,202300,823525310,3750,3750,3750,3750,0
20240108,202200,823525310,3750,3750,3750,3750,0
20240108,202100,823525310,3750,3750,3750,3750,0
20240108,202000,823525310,3750,3750,3750,3750,0
20240108,201900,823525310,3750,3750,3750,3750,0
20240108,201800,823525310,3750,3750,3750,3750,0
20240108,201700,823525310,3750,3750,3750,3750,0
20240108,201600,823525310,3750,3750,3750,3750,0
20240108,201500,823525310,3750,3750,3750,3750,4545
20240108,201400,823525310,3750,3750,3750,3750,0
20240108,201300,823525310,3750,3750,3750,3750,0
20240108,201200,823525310,3750,3750,3750,3750,0
20240108,201100,823525310,3750,3750,3750,3750,0
20240108,201000,823525310,3750,3750,3750,3750,0
20240108,200900,823525310,3750,3750,3750,3750,0
20240108,200800,823525310,3750,3750,3750,3750,0
20240108,200700,823525310,3750,3750,3750,3750,0
20240108,200600,823525310,3750,3750,3750,3750,0
20240108,200500,823525310,3750,3750,3750,3750,0
20240108,200400,823525310,3750,3750,3750,3750,0
20240108,200300,823525310,3750,3750,3750,3750,0
20240108,200200,823525310,3750,3750,3750,3750,0
20240108,200100,823525310,3750,3750,3750,3750,0
20240108,200000,823525310,3750,3750,3750,3750,0
20240108,195900,823525310,3750,3750,3750,3750,0
20240108,195800,823525310,3750,3750,3750,3750,0
20240108,195700,823525310,3750,3750,3750,3750,0
20240108,195600,823525310,3750,3750,3750,3750,0
20240108,195500,823525310,3750,3750,3750,3750,0
20240108,195400,823525310,3750,3750,3750,3750,0
20240108,195300,823525310,3750,3750,3750,3750,0
20240108,195200,823525310,3750,3750,3750,3750,0
20240108,195100,823525310,3750,3750,3750,3750,0
20240108,195000,823525310,3750,3750,3750,3750,0
20240108,194900,823525310,3750,3750,3750,3750,0
20240108,194800,823525310,3750,3750,3750,3750,0
20240108,194700,823525310,3750,3750,3750,3750,0
20240108,194600,823525310,3750,3750,3750,3750,0
20240108,194500,823525310,3750,3750,3750,3750,4545
20240108,194400,823525310,3750,3750,3750,3750,0
20240108,194300,823525310,3750,3750,3750,3750,0
20240108,194200,823525310,3750,3750,3750,3750,0
20240108,194100,823525310,3750,3750,3750,3750,0
20240108,194000,823525310,3750,3750,3750,3750,0
20240108,193900,823525310,3750,3750,3750,3750,0
20240108,193800,823525310,3750,3750,3750,3750,0
20240108,193700,823525310,3750,3750,3750,3750,0
20240108,193600,823525310,3750,3750,3750,3750,0
20240108,193500,823525310,3750,3750,3750,3750,0
20240108,193400,823525310,3750,3750,3750,3750,0
20240108,193300,823525310,3750,3750,3750,3750,0
20240108,193200,823525310,3750,3750,3750,3750,0
20240108,193100,823525310,3750,3750,3750,3750,0
20240108,193000,823525310,3750,3750,3750,3750,0
20240108,192900,823525310,3750,3750,3750,3750,0
20240108,192800,823525310,3750,3750,3750,3750,0
20240108,192700,823525310,3750,3750,3750,3750,0
20240108,192600,823525310,3750,3750,3750,3750,0
20240108,192500,823525310,3750,3750,3750,3750,0
20240108,192400,823525310,3750,3750,3750,3750,0
20240108,192300,823525310,3750,3750,3750,3750,0
20240108,192200,823525310,3750,3750,3750,3750,0
20240108,192100,823525310,3750,3750,3750,3750,0
20240108,192000,823525310,3750,3750,3750,3750,0
20240108,191900,823525310,3750,3750,3750,3750,0
20240108,191800,823525310,3750,3750,3750,3750,0
20240108,191700,823525310,3750,3750,3750,3750,0
20240108,191600,823525310,3750,3750,3750,3750,0
20240108,191500,823525310,3750,3750,3750,3750,4545
20240108,191400,823525310,3750,3750,3750,3750,0
20240108,191300,823525310,3750,3750,3750,3750,0
20240108,191200,823525310,3750,3750,3750,3750,0
20240108,191100,823525310,3750,3750,3750,3750,0
20240108,191000,823525310,3750,3750,3750,3750,0
20240108,190900,823525310,3750,3750,3750,3750,0
20240108,190800,823525310,3750,3750,3750,3750,0
20240108,190700,823525310,3750,3750,3750,3750,0
20240108,190600,823525310,3750,3750,3750,3750,0
20240108,190500,823525310,3750,3750,3750,3750,0
20240108,190400,823525310,3750,3750,3750,3750,0
20240108,190300,823525310,3750,3750,3750,3750,0
20240108,190200,823525310,3750,3750,3750,3750,0
20240108,190100,823525310,3750,3750,3750,3750,0
20240108,190000,823525310,3750,3750,3750,3750,0
20240108,185900,823525310,3750,3750,3750,3750,0
20240108,185800,823525310,3750,3750,3750,3750,0
20240108,185700,823525310,3750,3750,3750,3750,0
20240108,185600,823525310,3750,3750,3750,3750,0
20240108,185500,823525310,3750,3750,3750,3750,0
20240108,185400,823525310,3750,3750,3750,3750,0
20240108,185300,823525310,3750,3750,3750,3750,0
20240108,185200,823525310,3750,3750,3750,3750,0
20240108,185100,823525310,3750,3750,3750,3750,0
20240108,185000,823525310,3750,3750,3750,3750,0
20240108,184900,823525310,3750,3750,3750,3750,0
20240108,184800,823525310,3750,3750,3750,3750,0
20240108,184700,823525310,3750,3750,3750,3750,0
20240108,184600,823525310,3750,3750,3750,3750,0
20240108,184500,823525310,3750,3750,3750,3750,4545
20240108,184400,823525310,3750,3750,3750,3750,0
20240108,184300,823525310,3750,3750,3750,3750,0
20240108,184200,823525310,3750,3750,3750,3750,0
20240108,184100,823525310,3750,3750,3750,3750,0
20240108,184000,823525310,3750,3750,3750,3750,0
20240108,183900,823525310,3750,3750,3750,3750,0
20240108,183800,823525310,3750,3750,3750,3750,0
20240108,183700,823525310,3750,3750,3750,3750,0
20240108,183600,823525310,3750,3750,3750,3750,0
20240108,183500,823525310,3750,3750,3750,3750,0
20240108,183400,823525310,3750,3750,3750,3750,0
20240108,183300,823525310,3750,3750,3750,3750,0
20240108,183200,823525310,3750,3750,3750,3750,0
20240108,183100,823525310,3750,3750,3750,3750,0
20240108,183000,823525310,3750,3750,3750,3750,0
20240108,182900,823525310,3750,3750,3750,3750,0
20240108,182800,823525310,3750,3750,3750,3750,0
20240108,182700,823525310,3750,3750,3750,3750,0
20240108,182600,823525310,3750,3750,3750,3750,0
20240108,182500,823525310,3750,3750,3750,3750,0
20240108,182400,823525310,3750,3750,3750,3750,0
20240108,182300,823525310,3750,3750,3750,3750,0
20240108,182200,823525310,3750,3750,3750,3750,0
20240108,182100,823525310,3750,3750,3750,3750,0
20240108,182000,823525310,3750,3750,3750,3750,0
20240108,181900,823525310,3750,3750,3750,3750,0
20240108,181800,823525310,3750,3750,3750,3750,0
20240108,181700,823525310,3750,3750,3750,3750,0
20240108,181600,823525310,3750,3750,3750,3750,0
20240108,181500,823525310,3750,3750,3750,3750,4545
20240108,181400,823525310,3750,3750,3750,3750,0
20240108,181300,823525310,3750,3750,3750,3750,0
20240108,181200,823525310,3750,3750,3750,3750,0
20240108,181100,823525310,3750,3750,3750,3750,0
20240108,181000,823525310,3750,3750,3750,3750,0
20240108,180900,823525310,3750,3750,3750,3750,0
20240108,180800,823525310,3750,3750,3750,3750,0
20240108,180700,823525310,3750,3750,3750,3750,0
20240108,180600,823525310,3750,3750,3750,3750,0
20240108,180500,823525310,3750,3750,3750,3750,0
20240108,180400,823525310,3750,3750,3750,3750,0
20240108,180300,823525310,3750,3750,3750,3750,0
20240108,180200,823525310,3750,3750,3750,3750,0
20240108,180100,823525310,3750,3750,3750,3750,0
20240108,180000,823525310,3750,3750,3750,3750,0
20240108,175900,823525310,3750,3750,3750,3750,0
20240108,175800,823525310,3750,3750,3750,3750,0
20240108,175700,823525310,3750,3750,3750,3750,0
20240108,175600,823525310,3750,3750,3750,3750,0
20240108,175500,823525310,3750,3750,3750,3750,0
20240108,175400,823525310,3750,3750,3750,3750,0
20240108,175300,823525310,3750,3750,3750,3750,0
20240108,175200,823525310,3750,3750,3750,3750,0
20240108,175100,823525310,3750,3750,3750,3750,0
20240108,175000,823525310,3750,3750,3750,3750,0
20240108,174900,823525310,3750,3750,3750,3750,0
20240108,174800,823525310,3750,3750,3750,3750,0
20240108,174700,823525310,3750,3750,3750,3750,0
20240108,174600,823525310,3750,3750,3750,3750,0
20240108,174500,823525310,3750,3750,3750,3750,4545
20240108,174400,823525310,3750,3750,3750,3750,0
20240108,174300,823525310,3750,3750,3750,3750,0
20240108,174200,823525310,3750,3750,3750,3750,0
20240108,174100,823525310,3750,3750,3750,3750,0
20240108,174000,823525310,3750,3750,3750,3750,0
20240108,173900,823525310,3750,3750,3750,3750,0
20240108,173800,823525310,3750,3750,3750,3750,0
20240108,173700,823525310,3750,3750,3750,3750,0
20240108,173600,823525310,3750,3750,3750,3750,0
20240108,173500,823525310,3750,3750,3750,3750,0
20240108,173400,823525310,3750,3750,3750,3750,0
20240108,173300,823525310,3750,3750,3750,3750,0
20240108,173200,823525310,3750,3750,3750,3750,0
20240108,173100,823525310,3750,3750,3750,3750,0
20240108,173000,823525310,3750,3750,3750,3750,0
20240108,172900,823525310,3750,3750,3750,3750,0
20240108,172800,823525310,3750,3750,3750,3750,0
20240108,172700,823525310,3750,3750,3750,3750,0
20240108,172600,823525310,3750,3750,3750,3750,0
20240108,172500,823525310,3750,3750,3750,3750,0
20240108,172400,823525310,3750,3750,3750,3750,0
20240108,172300,823525310,3750,3750,3750,3750,0
20240108,172200,823525310,3750,3750,3750,3750,0
20240108,172100,823525310,3750,3750,3750,3750,0
20240108,172000,823525310,3750,3750,3750,3750,0
20240108,171900,823525310,3750,3750,3750,3750,0
20240108,171800,823525310,3750,3750,3750,3750,0
20240108,171700,823525310,3750,3750,3750,3750,0
20240108,171600,823525310,3750,3750,3750,3750,0
20240108,171500,823525310,3750,3750,3750,3750,4545
20240108,171400,823525310,3750,3750,3750,3750,0
20240108,171300,823525310,3750,3750,3750,3750,0
20240108,171200,823525310,3750,3750,3750,3750,0
20240108,171100,823525310,3750,3750,3750,3750,0
20240108,171000,823525310,3750,3750,3750,3750,0
20240108,170900,823525310,3750,3750,3750,3750,0
20240108,170800,823525310,3750,3750,3750,3750,0
20240108,170700,823525310,3750,3750,3750,3750,0
20240108,170600,823525310,3750,3750,3750,3750,0
20240108,170500,823525310,3750,3750,3750,3750,0
20240108,170400,823525310,3750,3750,3750,3750,0
20240108,170300,823525310,3750,3750,3750,3750,0
20240108,170200,823525310,3750,3750,3750,3750,0
20240108,170100,823525310,3750,3750,3750,3750,0
20240108,170000,823525310,3750,3750,3750,3750,0
20240108,165900,823525310,3750,3750,3750,3750,0
20240108,165800,823525310,3750,3750,3750,3750,0
20240108,165700,823525310,3750,3750,3750,3750,0
20240108,165600,823525310,3750,3750,3750,3750,0
20240108,165500,823525310,3750,3750,3750,3750,0
20240108,165400,823525310,3750,3750,3750,3750,0
20240108,165300,823525310,3750,3750,3750,3750,0
20240108,165200,823525310,3750,3750,3750,3750,0
20240108,165100,823525310,3750,3750,3750,3750,0
20240108,165000,823525310,3750,3750,3750,3750,0
20240108,164900,823525310,3750,3750,3750,3750,0
20240108,164800,823525310,3750,3750,3750,3750,0
20240108,164700,823525310,3750,3750,3750,3750,0
20240108,164600,823525310,3750,3750,3750,3750,0
20240108,164500,823525310,3750,3750,3750,3750,4545
20240108,164400,823525310,3750,3750,3750,3750,0
20240108,164300,823525310,3750,3750,3750,3750,0
20240108,164200,823525310,3750,3750,3750,3750,0
20240108,164100,823525310,3750,3750,3750,3750,0
20240108,164000,823525310,3750,3750,3750,3750,0
20240108,163900,823525310,3750,3750,3750,3750,0
20240108,163800,823525310,3750,3750,3750,3750,0
20240108,163700,823525310,3750,3750,3750,3750,0
20240108,163600,823525310,3750,3750,3750,3750,0
20240108,163500,823525310,3750,3750,3750,3750,0
20240108,163400,823525310,3750,3750,3750,3750,0
20240108,163300,823525310,3750,3750,3750,3750,0
20240108,163200,823525310,3750,3750,3750,3750,0
20240108,163100,823525310,3750,3750,3750,3750,0
20240108,163000,823525310,3750,3750,3750,3750,0
20240108,162900,823525310,3750,3750,3750,3750,0
20240108,162800,823525310,3750,3750,3750,3750,0
20240108,162700,823525310,3750,3750,3750,3750,0
20240108,162600,823525310,3750,3750,3750,3750,0
20240108,162500,823525310,3750,3750,3750,3750,0
20240108,162400,823525310,3750,3750,3750,3750,0
20240108,162300,823525310,3750,3750,3750,3750,0
20240108,162200,823525310,3750,3750,3750,3750,0
20240108,162100,823525310,3750,3750,3750,3750,0
20240108,162000,823525310,3750,3750,3750,3750,0
20240108,161900,823525310,3750,3750,3750,3750,0
20240108,161800,823525310,3750,3750,3750,3750,0
20240108,161700,823525310,3750,3750,3750,3750,0
20240108,161600,823525310,3750,3750,3750,3750,0
20240108,161500,823525310,3750,3750,3750,3750,4545
20240108,161400,823525310,3750,3750,3750,3750,0
20240108,161300,823525310,3750,3750,3750,3750,0
20240108,161200,823525310,3750,3750,3750,3750,0
20240108,161100,823525310,3750,3750,3750,3750,0
20240108,161000,823525310,3750,3750,3750,3750,0
20240108,160900,823525310,3750,3750,3750,3750,0
20240108,160800,823525310,3750,3750,3750,3750,0
20240108,160700,823525310,3750,3750,3750,3750,0
20240108,160600,823525310,3750,3750,3750,3750,0
20240108,160500,823525310,3750,3750,3750,3750,0
20240108,160400,823525310,3750,3750,3750,3750,0
20240108,160300,823525310,3750,3750,3750,3750,0
20240108,160200,823525310,3750,3750,3750,3750,0
20240108,160100,823525310,3750,3750,3750,3750,0
20240108,160000,823525310,3750,3750,3750,3750,0
20240108,155900,823525310,3750,3750,3750,3750,0
20240108,155800,823525310,3750,3750,3750,3750,0
20240108,155700,823525310,3750,3750,3750,3750,0
20240108,155600,823525310,3750,3750,3750,3750,0
20240108,155500,823525310,3750,3750,3750,3750,0
20240108,155400,823525310,3750,3750,3750,3750,0
20240108,155300,823525310,3750,3750,3750,3750,0
20240108,155200,823525310,3750,3750,3750,3750,0
20240108,155100,823525310,3750,3750,3750,3750,0
20240108,155000,823525310,3750,3750,3750,3750,0
20240108,154900,823525310,3750,3750,3750,3750,0
20240108,154800,823525310,3750,3750,3750,3750,0
20240108,154700,823525310,3750,3750,3750,3750,0
20240108,154600,823525310,3750,3750,3750,3750,0
20240108,154500,823525310,3750,3750,3750,3750,4545
20240108,154400,823525310,3750,3750,3750,3750,0
20240108,154300,823525310,3750,3750,3750,3750,0
20240108,154200,823525310,3750,3750,3750,3750,0
20240108,154100,823525310,3750,3750,3750,3750,0
20240108,154000,823525310,3750,3750,3750,3750,0
20240108,153900,823525310,3750,3750,3750,3750,0
20240108,153800,823525310,3750,3750,3750,3750,0
20240108,153700,823525310,3750,3750,3750,3750,0
20240108,153600,823525310,3750,3750,3750,3750,0
20240108,153500,823525310,3750,3750,3750,3750,0
20240108,153400,823525310,3750,3750,3750,3750,0
20240108,153300,823525310,3750,3750,3750,3750,0
20240108,153200,823525310,3750,3750,3750,3750,0
20240108,153100,823525310,3750,3750,3750,3750,0
20240108,153000,823525310,3750,3750,3750,3750,4545
20240108,152900,806481560,3755,3755,3755,3755,0
20240108,152800,806481560,3755,3755,3755,3755,0
20240108,152700,806481560,3755,3755,3755,3755,0
20240108,152600,806481560,3755,3755,3755,3755,0
20240108,152500,806481560,3755,3755,3755,3755,0
20240108,152400,806481560,3755,3755,3755,3755,0
20240108,152300,806481560,3755,3755,3755,3755,0
20240108,152200,806481560,3755,3755,3755,3755,0
20240108,152100,806481560,3755,3755,3755,3755,0
20240108,152000,806481560,3755,3755,3755,3755,0
20240108,151900,806481560,3755,3760,3760,3755,138
20240108,151800,805963215,3755,3760,3780,3755,184
20240108,151700,805272130,3755,3755,3755,3755,340
20240108,151600,803995430,3755,3765,3765,3755,112
20240108,151500,803574750,3765,3765,3765,3765,81
20240108,151400,803269785,3780,3780,3780,3780,0
20240108,151300,803269785,3780,3780,3780,3780,0
20240108,151200,803269785,3780,3780,3780,3780,0
20240108,151100,803269785,3780,3780,3780,3780,15
20240108,151000,803213085,3765,3765,3765,3765,231
20240108,150900,802343370,3785,3785,3785,3785,0
20240108,150800,802343370,3785,3785,3785,3785,0
20240108,150700,802343370,3785,3785,3785,3785,0
20240108,150600,802343370,3785,3785,3785,3785,5
20240108,150500,802324445,3785,3785,3785,3785,0
20240108,150400,802324445,3785,3780,3785,3780,90
20240108,150300,801984225,3780,3780,3785,3780,745
20240108,150200,799168105,3780,3780,3780,3780,0
20240108,150100,799168105,3780,3780,3780,3780,0
20240108,150000,799168105,3780,3765,3780,3765,1623
20240108,145900,793057350,3765,3765,3765,3765,5
20240108,145800,793038525,3750,3750,3750,3750,20
20240108,145700,792963525,3770,3770,3770,3770,48
20240108,145600,792782565,3770,3770,3770,3770,5
20240108,145500,792763715,3770,3770,3770,3770,5
20240108,145400,792744865,3770,3770,3770,3770,0
20240108,145300,792744865,3770,3755,3770,3755,10775
20240108,145200,752231265,3760,3760,3760,3760,10
20240108,145100,752193665,3755,3755,3755,3755,201
20240108,145000,751438910,3785,3760,3785,3760,10
20240108,144900,751401145,3740,3745,3745,3740,1021
20240108,144800,747577525,3745,3745,3745,3745,24
20240108,144700,747487645,3750,3750,3750,3750,500
20240108,144600,745612645,3750,3750,3750,3750,14
20240108,144500,745560145,3750,3750,3750,3750,1010
20240108,144400,741772645,3760,3750,3760,3750,83
20240108,144300,741461365,3750,3745,3750,3745,201
20240108,144200,740708010,3750,3750,3755,3750,4572
20240108,144100,723543010,3750,3750,3750,3750,21
20240108,144000,723464260,3760,3755,3760,3755,500
20240108,143900,721584680,3750,3750,3750,3750,77
20240108,143800,721295930,3750,3750,3750,3750,405
20240108,143700,719777180,3750,3755,3755,3750,932
20240108,143600,716277685,3760,3760,3760,3760,0
20240108,143500,716277685,3760,3760,3760,3760,7
20240108,143400,716251365,3755,3755,3755,3755,0
20240108,143300,716251365,3755,3755,3755,3755,0
20240108,143200,716251365,3755,3755,3755,3755,0
20240108,143100,716251365,3755,3765,3765,3755,11
20240108,143000,716209960,3765,3765,3765,3765,10
20240108,142900,716172310,3750,3750,3750,3750,0
20240108,142800,716172310,3750,3750,3750,3750,0
20240108,142700,716172310,3750,3750,3750,3750,18
20240108,142600,716104810,3745,3745,3745,3745,0
20240108,142500,716104810,3745,3745,3745,3745,0
20240108,142400,716104810,3745,3745,3745,3745,356
20240108,142300,714771590,3745,3745,3745,3745,0
20240108,142200,714771590,3745,3750,3750,3745,100
20240108,142100,714396740,3770,3770,3770,3770,0
20240108,142000,714396740,3770,3745,3770,3745,700
20240108,141900,711770165,3750,3750,3750,3750,0
20240108,141800,711770165,3750,3750,3750,3750,8
20240108,141700,711740165,3750,3755,3755,3750,3846
20240108,141600,697305035,3755,3770,3770,3755,1104
20240108,141500,693143980,3770,3770,3770,3770,0
20240108,141400,693143980,3770,3770,3770,3770,256
20240108,141300,692178860,3770,3770,3770,3770,141
20240108,141200,691647290,3795,3790,3795,3790,155
20240108,141100,691059165,3795,3795,3795,3795,0
20240108,141000,691059165,3795,3780,3795,3780,558
20240108,140900,688943565,3770,3770,3770,3770,0
20240108,140800,688943565,3770,3770,3770,3770,147
20240108,140700,688389375,3770,3755,3770,3755,5001
20240108,140600,669610605,3755,3755,3760,3755,7626
20240108,140500,640974550,3755,3760,3760,3755,2454
20240108,140400,631759775,3755,3755,3755,3755,0
20240108,140300,631759775,3755,3755,3755,3755,58
20240108,140200,631541985,3750,3750,3750,3750,10
20240108,140100,631504485,3750,3750,3750,3750,523
20240108,140000,629543235,3750,3750,3750,3750,0
20240108,135900,629543235,3750,3750,3750,3750,0
20240108,135800,629543235,3750,3750,3750,3750,0
20240108,135700,629543235,3750,3750,3750,3750,792
20240108,135600,626573235,3755,3750,3755,3750,39
20240108,135500,626426915,3755,3755,3755,3755,10
20240108,135400,626389365,3755,3755,3755,3755,710
20240108,135300,623723315,3755,3755,3755,3755,0
20240108,135200,623723315,3755,3755,3755,3755,15
20240108,135100,623666990,3750,3750,3750,3750,0
20240108,135000,623666990,3750,3755,3755,3750,1109
20240108,134900,619506165,3760,3755,3760,3755,27
20240108,134800,619404650,3760,3755,3760,3755,37
20240108,134700,619265625,3755,3770,3770,3755,5859
20240108,134600,597218730,3775,3770,3775,3770,36
20240108,134500,597082960,3785,3775,3785,3770,720
20240108,134400,594364165,3775,3775,3775,3775,11
20240108,134300,594322640,3775,3780,3780,3775,35
20240108,134200,594190390,3780,3780,3780,3780,0
20240108,134100,594190390,3780,3780,3780,3780,0
20240108,134000,594190390,3780,3775,3780,3775,148
20240108,133900,593631010,3780,3780,3780,3780,0
20240108,133800,593631010,3780,3780,3780,3780,333
20240108,133700,592372270,3780,3785,3785,3780,1108
20240108,133600,588178770,3785,3785,3785,3785,11
20240108,133500,588137135,3785,3785,3785,3785,11
20240108,133400,588095500,3790,3790,3790,3790,300
20240108,133300,586958500,3790,3790,3790,3790,0
20240108,133200,586958500,3790,3790,3790,3790,0
20240108,133100,586958500,3790,3790,3790,3790,0
20240108,133000,586958500,3790,3790,3790,3790,308
20240108,132900,585791180,3790,3790,3790,3790,0
20240108,132800,585791180,3790,3790,3790,3790,400
20240108,132700,584275180,3790,3790,3790,3790,0
20240108,132600,584275180,3790,3790,3790,3790,0
20240108,132500,584275180,3790,3800,3800,3790,563
20240108,132400,582139130,3800,3800,3800,3800,124
20240108,132300,581667930,3805,3805,3805,3805,0
20240108,132200,581667930,3805,3815,3815,3805,1811
20240108,132100,574765440,3820,3820,3820,3820,0
20240108,132000,574765440,3820,3820,3820,3820,303
20240108,131900,573607980,3825,3825,3825,3825,0
20240108,131800,573607980,3825,3825,3825,3825,0
20240108,131700,573607980,3825,3825,3825,3825,201
20240108,131600,572839155,3830,3830,3830,3830,0
20240108,131500,572839155,3830,3830,3830,3830,901
20240108,131400,569388325,3830,3835,3835,3830,1462
20240108,131300,563784055,3845,3835,3845,3835,280
20240108,131200,562710205,3840,3840,3840,3840,0
20240108,131100,562710205,3840,3840,3840,3840,0
20240108,131000,562710205,3840,3840,3840,3840,0
20240108,130900,562710205,3840,3840,3840,3840,401
20240108,130800,561170365,3840,3840,3840,3840,300
20240108,130700,560018365,3840,3840,3840,3840,0
20240108,130600,560018365,3840,3840,3840,3840,5
20240108,130500,559999165,3840,3840,3840,3840,100
20240108,130400,559615165,3845,3840,3845,3840,20
20240108,130300,559538270,3845,3835,3845,3835,15
20240108,130200,559480695,3835,3850,3850,3835,15
20240108,130100,559423155,3845,3835,3845,3835,80
20240108,130000,559116335,3830,3830,3830,3830,30
20240108,125900,559001435,3840,3835,3840,3835,275
20240108,125800,557945990,3835,3835,3835,3835,62
20240108,125700,557708220,3835,3830,3840,3830,6329
20240108,125600,533411180,3815,3815,3815,3815,0
20240108,125500,533411180,3815,3815,3815,3815,0
20240108,125400,533411180,3815,3815,3815,3815,601
20240108,125300,531118365,3815,3815,3815,3815,0
20240108,125200,531118365,3815,3815,3815,3815,411
20240108,125100,529550400,3815,3815,3815,3815,0
20240108,125000,529550400,3815,3815,3815,3815,298
20240108,124900,528413530,3835,3835,3835,3835,0
20240108,124800,528413530,3835,3835,3835,3835,0
20240108,124700,528413530,3835,3835,3835,3835,5
20240108,124600,528394355,3835,3825,3835,3815,87
20240108,124500,528062000,3835,3835,3835,3835,0
20240108,124400,528062000,3835,3845,3845,3835,493
20240108,124300,526170110,3845,3845,3845,3845,4
20240108,124200,526154730,3855,3840,3855,3840,680
20240108,124100,523540070,3840,3825,3840,3825,2754
20240108,124000,512979720,3825,3825,3825,3825,26
20240108,123900,512880270,3820,3830,3830,3820,111
20240108,123800,512455645,3830,3830,3830,3830,1147
20240108,123700,508062635,3830,3825,3830,3825,88
20240108,123600,507725905,3825,3825,3825,3825,443
20240108,123500,506031430,3815,3815,3815,3815,0
20240108,123400,506031430,3815,3815,3815,3815,1
20240108,123300,506027615,3825,3825,3825,3825,0
20240108,123200,506027615,3825,3825,3825,3825,0
20240108,123100,506027615,3825,3825,3825,3825,0
20240108,123000,506027615,3825,3825,3825,3825,0
20240108,122900,506027615,3825,3825,3825,3825,400
20240108,122800,504497615,3825,3825,3825,3825,100
20240108,122700,504115115,3830,3830,3830,3830,0
20240108,122600,504115115,3830,3830,3830,3830,0
20240108,122500,504115115,3830,3825,3830,3825,15
20240108,122400,504057720,3825,3825,3825,3825,0
20240108,122300,504057720,3825,3820,3825,3820,20
20240108,122200,503981275,3820,3820,3820,3820,20
20240108,122100,503904875,3820,3820,3820,3820,0
20240108,122000,503904875,3820,3820,3820,3820,20
20240108,121900,503828475,3810,3810,3810,3810,0
20240108,121800,503828475,3810,3810,3810,3810,20
20240108,121700,503752275,3810,3810,3810,3810,0
20240108,121600,503752275,3810,3810,3810,3810,100
20240108,121500,503371275,3810,3810,3810,3810,0
20240108,121400,503371275,3810,3810,3810,3810,10
20240108,121300,503333175,3810,3810,3810,3810,680
20240108,121200,500742375,3815,3815,3815,3815,225
20240108,121100,499884000,3815,3820,3820,3815,503
20240108,121000,497962555,3825,3815,3825,3815,599
20240108,120900,495672370,3815,3815,3815,3815,100
20240108,120800,495290870,3815,3815,3815,3815,4
20240108,120700,495275610,3815,3815,3815,3815,1
20240108,120600,495271795,3815,3815,3815,3815,0
20240108,120500,495271795,3815,3815,3815,3815,26
20240108,120400,495172605,3825,3825,3825,3825,2
20240108,120300,495164955,3830,3830,3830,3830,2
20240108,120200,495157295,3810,3810,3810,3810,0
20240108,120100,495157295,3810,3810,3810,3810,0
20240108,120000,495157295,3810,3810,3810,3810,0
20240108,115900,495157295,3810,3810,3810,3810,0
20240108,115800,495157295,3810,3810,3810,3810,2
20240108,115700,495149675,3815,3815,3815,3815,0
20240108,115600,495149675,3815,3815,3815,3815,0
20240108,115500,495149675,3815,3815,3815,3815,589
20240108,115400,492902640,3830,3830,3830,3830,7
20240108,115300,492875830,3810,3830,3830,3810,101
20240108,115200,492491000,3830,3830,3830,3830,0
20240108,115100,492491000,3830,3830,3830,3830,0
20240108,115000,492491000,3830,3830,3830,3830,76
20240108,114900,492199920,3830,3830,3830,3830,311
20240108,114800,491008790,3830,3830,3830,3830,0
20240108,114700,491008790,3830,3830,3830,3830,2
20240108,114600,491001130,3830,3830,3830,3830,42
20240108,114500,490840270,3830,3830,3830,3830,0
20240108,114400,490840270,3830,3830,3830,3830,0
20240108,114300,490840270,3830,3830,3830,3830,0
20240108,114200,490840270,3830,3830,3830,3830,2
20240108,114100,490832610,3835,3835,3835,3835,0
20240108,114000,490832610,3835,3835,3835,3835,0
20240108,113900,490832610,3835,3820,3835,3820,2000
20240108,113800,483181830,3820,3820,3820,3820,0
20240108,113700,483181830,3820,3820,3820,3820,10
20240108,113600,483143630,3800,3800,3800,3800,0
20240108,113500,483143630,3800,3800,3800,3800,50
20240108,113400,482953630,3825,3825,3825,3825,0
20240108,113300,482953630,3825,3825,3825,3825,0
20240108,113200,482953630,3825,3825,3825,3825,370
20240108,113100,481538380,3800,3800,3800,3800,0
20240108,113000,481538380,3800,3800,3800,3800,2
20240108,112900,481530780,3825,3820,3825,3820,548
20240108,112800,479435890,3820,3820,3820,3820,0
20240108,112700,479435890,3820,3820,3820,3820,0
20240108,112600,479435890,3820,3820,3825,3785,1255
20240108,112500,474667945,3820,3810,3820,3810,27
20240108,112400,474565050,3810,3810,3810,3810,500
20240108,112300,472660050,3790,3790,3790,3790,4
20240108,112200,472644890,3810,3810,3810,3810,2
20240108,112100,472637270,3790,3790,3790,3790,1
20240108,112000,472633480,3790,3790,3790,3790,0
20240108,111900,472633480,3790,3790,3790,3790,10
20240108,111800,472595580,3790,3790,3790,3790,220
20240108,111700,471761780,3790,3795,3795,3790,1220
20240108,111600,467137235,3795,3810,3810,3795,1540
20240108,111500,461284020,3810,3810,3810,3810,0
20240108,111400,461284020,3810,3810,3810,3810,0
20240108,111300,461284020,3810,3810,3810,3810,20
20240108,111200,461207820,3810,3815,3815,3810,5
20240108,111100,461188750,3815,3815,3815,3815,1
20240108,111000,461184935,3815,3815,3815,3815,1
20240108,110900,461181120,3820,3810,3820,3805,184
20240108,110800,460480590,3820,3820,3820,3820,1
20240108,110700,460476770,3810,3810,3810,3810,1100
20240108,110600,456285770,3810,3815,3815,3810,1863
20240108,110500,449186200,3820,3820,3820,3820,0
20240108,110400,449186200,3820,3820,3820,3820,2810
20240108,110300,438452000,3820,3820,3820,3820,0
20240108,110200,438452000,3820,3820,3820,3820,304
20240108,110100,437290720,3825,3825,3825,3825,0
20240108,110000,437290720,3825,3825,3825,3825,390
20240108,105900,435798970,3825,3825,3825,3820,317
20240108,105800,434586450,3830,3830,3830,3830,0
20240108,105700,434586450,3830,3830,3830,3830,103
20240108,105600,434191960,3840,3840,3840,3840,0
20240108,105500,434191960,3840,3840,3840,3840,1
20240108,105400,434188120,3840,3830,3840,3830,796
20240108,105300,431136440,3830,3835,3835,3830,3518
20240108,105200,417658065,3835,3840,3840,3835,387
20240108,105100,416173420,3845,3840,3845,3840,25
20240108,105000,416077385,3840,3850,3860,3840,766
20240108,104900,413131440,3860,3860,3860,3860,0
20240108,104800,413131440,3860,3875,3875,3860,1322
20240108,104700,408026545,3880,3865,3880,3860,1112
20240108,104600,403724395,3850,3865,3865,3850,6
20240108,104500,403701220,3850,3855,3865,3845,1468
20240108,104400,398039820,3860,3840,3860,3840,2033
20240108,104300,390198555,3840,3850,3855,3840,20
20240108,104200,390121640,3855,3845,3855,3845,1524
20240108,104100,384255665,3845,3845,3845,3845,0
20240108,104000,384255665,3845,3845,3845,3845,130
20240108,103900,383755815,3845,3845,3845,3845,16
20240108,103800,383694295,3845,3845,3845,3845,0
20240108,103700,383694295,3845,3845,3845,3845,765
20240108,103600,380752870,3845,3845,3845,3845,5
20240108,103500,380733645,3845,3840,3845,3840,91
20240108,103400,380384185,3840,3830,3840,3830,1605
20240108,103300,374236360,3830,3830,3830,3830,0
20240108,103200,374236360,3830,3830,3830,3830,8
20240108,103100,374205720,3825,3825,3825,3825,3
20240108,103000,374194245,3825,3825,3825,3825,150
20240108,102900,373620495,3825,3825,3825,3825,10
20240108,102800,373582245,3815,3820,3820,3815,262
20240108,102700,372581965,3825,3825,3825,3825,5
20240108,102600,372562840,3815,3815,3815,3815,250
20240108,102500,371609090,3830,3830,3830,3830,0
20240108,102400,371609090,3830,3830,3830,3830,1
20240108,102300,371605260,3830,3830,3830,3830,0
20240108,102200,371605260,3830,3820,3830,3820,360
20240108,102100,370229970,3820,3830,3830,3820,1607
20240108,102000,364087670,3845,3845,3845,3845,12
20240108,101900,364041530,3845,3840,3845,3840,207
20240108,101800,363246590,3840,3810,3840,3805,6988
20240108,101700,336542695,3820,3820,3820,3810,52
20240108,101600,336344065,3820,3820,3820,3820,265
20240108,101500,335331765,3810,3815,3820,3805,311
20240108,101400,334147585,3815,3825,3825,3815,106
20240108,101300,333742175,3825,3825,3825,3820,712
20240108,101200,331021770,3825,3800,3825,3795,2392
20240108,101100,321909455,3795,3800,3800,3795,36
20240108,101000,321772745,3810,3810,3810,3810,1
20240108,100900,321768935,3815,3815,3815,3815,0
20240108,100800,321768935,3815,3810,3815,3805,1423
20240108,100700,316347330,3810,3795,3815,3795,3607
20240108,100600,302619880,3795,3795,3795,3795,10
20240108,100500,302581930,3790,3790,3790,3790,228
20240108,100400,301717810,3800,3790,3800,3790,625
20240108,100300,299348930,3790,3790,3790,3790,954
20240108,100200,295733270,3790,3775,3790,3775,936
20240108,100100,292192450,3785,3785,3785,3785,5
20240108,100000,292173525,3770,3770,3770,3770,0
20240108,095900,292173525,3770,3765,3770,3765,510
20240108,095800,290250875,3785,3785,3785,3785,30
20240108,095700,290137325,3785,3780,3785,3780,192
20240108,095600,289410625,3780,3780,3780,3780,100
20240108,095500,289032625,3785,3780,3785,3750,2246
20240108,095400,280599215,3790,3790,3790,3790,0
20240108,095300,280599215,3790,3790,3790,3790,0
20240108,095200,280599215,3790,3790,3790,3790,20
20240108,095100,280523415,3790,3785,3790,3785,525
20240108,095000,278533775,3790,3790,3795,3775,2194
20240108,094900,270225375,3790,3775,3790,3775,515
20240108,094800,268276125,3785,3785,3785,3785,10
20240108,094700,268238275,3785,3780,3790,3780,1216
20240108,094600,263635795,3800,3800,3800,3785,44
20240108,094500,263468915,3800,3795,3805,3785,56
20240108,094400,263256265,3795,3800,3805,3775,1510
20240108,094300,257523095,3800,3795,3800,3795,636
20240108,094200,255108670,3795,3760,3795,3760,958
20240108,094100,251505430,3760,3760,3760,3760,100
20240108,094000,251129430,3760,3755,3760,3755,246
20240108,093900,250205600,3755,3760,3760,3740,80
20240108,093800,249906200,3750,3750,3750,3750,500
20240108,093700,248031200,3760,3755,3760,3755,41
20240108,093600,247877145,3755,3750,3755,3750,54
20240108,093500,247674620,3750,3745,3750,3740,246
20240108,093400,246754015,3760,3770,3780,3745,3783
20240108,093300,232531645,3780,3770,3780,3765,92
20240108,093200,232185040,3790,3790,3790,3790,1
20240108,093100,232181250,3795,3795,3795,3795,0
20240108,093000,232181250,3795,3775,3795,3775,705
20240108,092900,229509890,3790,3790,3790,3790,0
20240108,092800,229509890,3790,3790,3790,3785,123
20240108,092700,229043745,3790,3745,3790,3745,175
20240108,092600,228387025,3745,3740,3750,3730,1037
20240108,092500,224514135,3745,3750,3765,3740,218
20240108,092400,223696415,3750,3765,3785,3750,2228
20240108,092300,215331860,3770,3785,3785,3750,3287
20240108,092200,202951985,3795,3775,3795,3775,484
20240108,092100,201120465,3795,3805,3805,3775,2418
20240108,092000,191964400,3795,3790,3810,3790,230
20240108,091900,191090940,3790,3785,3790,3785,186
20240108,091800,190386800,3785,3785,3785,3785,0
20240108,091700,190386800,3785,3805,3805,3775,958
20240108,091600,186759325,3825,3825,3825,3810,152
20240108,091500,186179025,3830,3790,3835,3790,4360
20240108,091400,169528540,3790,3785,3790,3785,310
20240108,091300,168355085,3790,3785,3790,3750,3773
20240108,091200,154160360,3790,3800,3805,3790,1111
20240108,091100,149944920,3800,3825,3830,3800,814
20240108,091000,146845865,3825,3840,3840,3790,3737
20240108,090900,132589055,3845,3890,3890,3845,2602
20240108,090800,122523700,3880,3860,3910,3845,11027
20240108,090700,79759185,3860,3790,3860,3790,7264
20240108,090600,51969395,3775,3790,3805,3775,4472
20240108,090500,35068815,3805,3785,3805,3780,1919
20240108,090400,27782325,3800,3790,3800,3780,1111
20240108,090300,23574960,3805,3790,3805,3780,927
20240108,090200,20059950,3790,3800,3815,3790,3170
20240108,090100,8028265,3800,3805,3830,3795,1722
20240108,090000,1479965,3805,3795,3805,3780,390