KissMeData/220180/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204500,647503885,3835,3835,3835,3835,1642
20240109,204400,647503885,3835,3835,3835,3835,0
20240109,204300,647503885,3835,3835,3835,3835,0
20240109,204200,647503885,3835,3835,3835,3835,0
20240109,204100,647503885,3835,3835,3835,3835,0
20240109,204000,647503885,3835,3835,3835,3835,0
20240109,203900,647503885,3835,3835,3835,3835,0
20240109,203800,647503885,3835,3835,3835,3835,0
20240109,203700,647503885,3835,3835,3835,3835,0
20240109,203600,647503885,3835,3835,3835,3835,0
20240109,203500,647503885,3835,3835,3835,3835,0
20240109,203400,647503885,3835,3835,3835,3835,0
20240109,203300,647503885,3835,3835,3835,3835,0
20240109,203200,647503885,3835,3835,3835,3835,0
20240109,203100,647503885,3835,3835,3835,3835,0
20240109,203000,647503885,3835,3835,3835,3835,0
20240109,202900,647503885,3835,3835,3835,3835,0
20240109,202800,647503885,3835,3835,3835,3835,0
20240109,202700,647503885,3835,3835,3835,3835,0
20240109,202600,647503885,3835,3835,3835,3835,0
20240109,202500,647503885,3835,3835,3835,3835,0
20240109,202400,647503885,3835,3835,3835,3835,0
20240109,202300,647503885,3835,3835,3835,3835,0
20240109,202200,647503885,3835,3835,3835,3835,0
20240109,202100,647503885,3835,3835,3835,3835,0
20240109,202000,647503885,3835,3835,3835,3835,0
20240109,201900,647503885,3835,3835,3835,3835,0
20240109,201800,647503885,3835,3835,3835,3835,0
20240109,201700,647503885,3835,3835,3835,3835,0
20240109,201600,647503885,3835,3835,3835,3835,0
20240109,201500,647503885,3835,3835,3835,3835,1642
20240109,201400,647503885,3835,3835,3835,3835,0
20240109,201300,647503885,3835,3835,3835,3835,0
20240109,201200,647503885,3835,3835,3835,3835,0
20240109,201100,647503885,3835,3835,3835,3835,0
20240109,201000,647503885,3835,3835,3835,3835,0
20240109,200900,647503885,3835,3835,3835,3835,0
20240109,200800,647503885,3835,3835,3835,3835,0
20240109,200700,647503885,3835,3835,3835,3835,0
20240109,200600,647503885,3835,3835,3835,3835,0
20240109,200500,647503885,3835,3835,3835,3835,0
20240109,200400,647503885,3835,3835,3835,3835,0
20240109,200300,647503885,3835,3835,3835,3835,0
20240109,200200,647503885,3835,3835,3835,3835,0
20240109,200100,647503885,3835,3835,3835,3835,0
20240109,200000,647503885,3835,3835,3835,3835,0
20240109,195900,647503885,3835,3835,3835,3835,0
20240109,195800,647503885,3835,3835,3835,3835,0
20240109,195700,647503885,3835,3835,3835,3835,0
20240109,195600,647503885,3835,3835,3835,3835,0
20240109,195500,647503885,3835,3835,3835,3835,0
20240109,195400,647503885,3835,3835,3835,3835,0
20240109,195300,647503885,3835,3835,3835,3835,0
20240109,195200,647503885,3835,3835,3835,3835,0
20240109,195100,647503885,3835,3835,3835,3835,0
20240109,195000,647503885,3835,3835,3835,3835,0
20240109,194900,647503885,3835,3835,3835,3835,0
20240109,194800,647503885,3835,3835,3835,3835,0
20240109,194700,647503885,3835,3835,3835,3835,0
20240109,194600,647503885,3835,3835,3835,3835,0
20240109,194500,647503885,3835,3835,3835,3835,1642
20240109,194400,647503885,3835,3835,3835,3835,0
20240109,194300,647503885,3835,3835,3835,3835,0
20240109,194200,647503885,3835,3835,3835,3835,0
20240109,194100,647503885,3835,3835,3835,3835,0
20240109,194000,647503885,3835,3835,3835,3835,0
20240109,193900,647503885,3835,3835,3835,3835,0
20240109,193800,647503885,3835,3835,3835,3835,0
20240109,193700,647503885,3835,3835,3835,3835,0
20240109,193600,647503885,3835,3835,3835,3835,0
20240109,193500,647503885,3835,3835,3835,3835,0
20240109,193400,647503885,3835,3835,3835,3835,0
20240109,193300,647503885,3835,3835,3835,3835,0
20240109,193200,647503885,3835,3835,3835,3835,0
20240109,193100,647503885,3835,3835,3835,3835,0
20240109,193000,647503885,3835,3835,3835,3835,0
20240109,192900,647503885,3835,3835,3835,3835,0
20240109,192800,647503885,3835,3835,3835,3835,0
20240109,192700,647503885,3835,3835,3835,3835,0
20240109,192600,647503885,3835,3835,3835,3835,0
20240109,192500,647503885,3835,3835,3835,3835,0
20240109,192400,647503885,3835,3835,3835,3835,0
20240109,192300,647503885,3835,3835,3835,3835,0
20240109,192200,647503885,3835,3835,3835,3835,0
20240109,192100,647503885,3835,3835,3835,3835,0
20240109,192000,647503885,3835,3835,3835,3835,0
20240109,191900,647503885,3835,3835,3835,3835,0
20240109,191800,647503885,3835,3835,3835,3835,0
20240109,191700,647503885,3835,3835,3835,3835,0
20240109,191600,647503885,3835,3835,3835,3835,0
20240109,191500,647503885,3835,3835,3835,3835,1642
20240109,191400,647503885,3835,3835,3835,3835,0
20240109,191300,647503885,3835,3835,3835,3835,0
20240109,191200,647503885,3835,3835,3835,3835,0
20240109,191100,647503885,3835,3835,3835,3835,0
20240109,191000,647503885,3835,3835,3835,3835,0
20240109,190900,647503885,3835,3835,3835,3835,0
20240109,190800,647503885,3835,3835,3835,3835,0
20240109,190700,647503885,3835,3835,3835,3835,0
20240109,190600,647503885,3835,3835,3835,3835,0
20240109,190500,647503885,3835,3835,3835,3835,0
20240109,190400,647503885,3835,3835,3835,3835,0
20240109,190300,647503885,3835,3835,3835,3835,0
20240109,190200,647503885,3835,3835,3835,3835,0
20240109,190100,647503885,3835,3835,3835,3835,0
20240109,190000,647503885,3835,3835,3835,3835,0
20240109,185900,647503885,3835,3835,3835,3835,0
20240109,185800,647503885,3835,3835,3835,3835,0
20240109,185700,647503885,3835,3835,3835,3835,0
20240109,185600,647503885,3835,3835,3835,3835,0
20240109,185500,647503885,3835,3835,3835,3835,0
20240109,185400,647503885,3835,3835,3835,3835,0
20240109,185300,647503885,3835,3835,3835,3835,0
20240109,185200,647503885,3835,3835,3835,3835,0
20240109,185100,647503885,3835,3835,3835,3835,0
20240109,185000,647503885,3835,3835,3835,3835,0
20240109,184900,647503885,3835,3835,3835,3835,0
20240109,184800,647503885,3835,3835,3835,3835,0
20240109,184700,647503885,3835,3835,3835,3835,0
20240109,184600,647503885,3835,3835,3835,3835,0
20240109,184500,647503885,3835,3835,3835,3835,1642
20240109,184400,647503885,3835,3835,3835,3835,0
20240109,184300,647503885,3835,3835,3835,3835,0
20240109,184200,647503885,3835,3835,3835,3835,0
20240109,184100,647503885,3835,3835,3835,3835,0
20240109,184000,647503885,3835,3835,3835,3835,0
20240109,183900,647503885,3835,3835,3835,3835,0
20240109,183800,647503885,3835,3835,3835,3835,0
20240109,183700,647503885,3835,3835,3835,3835,0
20240109,183600,647503885,3835,3835,3835,3835,0
20240109,183500,647503885,3835,3835,3835,3835,0
20240109,183400,647503885,3835,3835,3835,3835,0
20240109,183300,647503885,3835,3835,3835,3835,0
20240109,183200,647503885,3835,3835,3835,3835,0
20240109,183100,647503885,3835,3835,3835,3835,0
20240109,183000,647503885,3835,3835,3835,3835,0
20240109,182900,647503885,3835,3835,3835,3835,0
20240109,182800,647503885,3835,3835,3835,3835,0
20240109,182700,647503885,3835,3835,3835,3835,0
20240109,182600,647503885,3835,3835,3835,3835,0
20240109,182500,647503885,3835,3835,3835,3835,0
20240109,182400,647503885,3835,3835,3835,3835,0
20240109,182300,647503885,3835,3835,3835,3835,0
20240109,182200,647503885,3835,3835,3835,3835,0
20240109,182100,647503885,3835,3835,3835,3835,0
20240109,182000,647503885,3835,3835,3835,3835,0
20240109,181900,647503885,3835,3835,3835,3835,0
20240109,181800,647503885,3835,3835,3835,3835,0
20240109,181700,647503885,3835,3835,3835,3835,0
20240109,181600,647503885,3835,3835,3835,3835,0
20240109,181500,647503885,3835,3835,3835,3835,1642
20240109,181400,647503885,3835,3835,3835,3835,0
20240109,181300,647503885,3835,3835,3835,3835,0
20240109,181200,647503885,3835,3835,3835,3835,0
20240109,181100,647503885,3835,3835,3835,3835,0
20240109,181000,647503885,3835,3835,3835,3835,0
20240109,180900,647503885,3835,3835,3835,3835,0
20240109,180800,647503885,3835,3835,3835,3835,0
20240109,180700,647503885,3835,3835,3835,3835,0
20240109,180600,647503885,3835,3835,3835,3835,0
20240109,180500,647503885,3835,3835,3835,3835,0
20240109,180400,647503885,3835,3835,3835,3835,0
20240109,180300,647503885,3835,3835,3835,3835,0
20240109,180200,647503885,3835,3835,3835,3835,0
20240109,180100,647503885,3835,3835,3835,3835,0
20240109,180000,647503885,3835,3835,3835,3835,0
20240109,175900,647503885,3835,3835,3835,3835,0
20240109,175800,647503885,3835,3835,3835,3835,0
20240109,175700,647503885,3835,3835,3835,3835,0
20240109,175600,647503885,3835,3835,3835,3835,0
20240109,175500,647503885,3835,3835,3835,3835,0
20240109,175400,647503885,3835,3835,3835,3835,0
20240109,175300,647503885,3835,3835,3835,3835,0
20240109,175200,647503885,3835,3835,3835,3835,0
20240109,175100,647503885,3835,3835,3835,3835,0
20240109,175000,647503885,3835,3835,3835,3835,0
20240109,174900,647503885,3835,3835,3835,3835,0
20240109,174800,647503885,3835,3835,3835,3835,0
20240109,174700,647503885,3835,3835,3835,3835,0
20240109,174600,647503885,3835,3835,3835,3835,0
20240109,174500,647503885,3835,3835,3835,3835,1642
20240109,174400,647503885,3835,3835,3835,3835,0
20240109,174300,647503885,3835,3835,3835,3835,0
20240109,174200,647503885,3835,3835,3835,3835,0
20240109,174100,647503885,3835,3835,3835,3835,0
20240109,174000,647503885,3835,3835,3835,3835,0
20240109,173900,647503885,3835,3835,3835,3835,0
20240109,173800,647503885,3835,3835,3835,3835,0
20240109,173700,647503885,3835,3835,3835,3835,0
20240109,173600,647503885,3835,3835,3835,3835,0
20240109,173500,647503885,3835,3835,3835,3835,0
20240109,173400,647503885,3835,3835,3835,3835,0
20240109,173300,647503885,3835,3835,3835,3835,0
20240109,173200,647503885,3835,3835,3835,3835,0
20240109,173100,647503885,3835,3835,3835,3835,0
20240109,173000,647503885,3835,3835,3835,3835,0
20240109,172900,647503885,3835,3835,3835,3835,0
20240109,172800,647503885,3835,3835,3835,3835,0
20240109,172700,647503885,3835,3835,3835,3835,0
20240109,172600,647503885,3835,3835,3835,3835,0
20240109,172500,647503885,3835,3835,3835,3835,0
20240109,172400,647503885,3835,3835,3835,3835,0
20240109,172300,647503885,3835,3835,3835,3835,0
20240109,172200,647503885,3835,3835,3835,3835,0
20240109,172100,647503885,3835,3835,3835,3835,0
20240109,172000,647503885,3835,3835,3835,3835,0
20240109,171900,647503885,3835,3835,3835,3835,0
20240109,171800,647503885,3835,3835,3835,3835,0
20240109,171700,647503885,3835,3835,3835,3835,0
20240109,171600,647503885,3835,3835,3835,3835,0
20240109,171500,647503885,3835,3835,3835,3835,1642
20240109,171400,647503885,3835,3835,3835,3835,0
20240109,171300,647503885,3835,3835,3835,3835,0
20240109,171200,647503885,3835,3835,3835,3835,0
20240109,171100,647503885,3835,3835,3835,3835,0
20240109,171000,647503885,3835,3835,3835,3835,0
20240109,170900,647503885,3835,3835,3835,3835,0
20240109,170800,647503885,3835,3835,3835,3835,0
20240109,170700,647503885,3835,3835,3835,3835,0
20240109,170600,647503885,3835,3835,3835,3835,0
20240109,170500,647503885,3835,3835,3835,3835,0
20240109,170400,647503885,3835,3835,3835,3835,0
20240109,170300,647503885,3835,3835,3835,3835,0
20240109,170200,647503885,3835,3835,3835,3835,0
20240109,170100,647503885,3835,3835,3835,3835,0
20240109,170000,647503885,3835,3835,3835,3835,0
20240109,165900,647503885,3835,3835,3835,3835,0
20240109,165800,647503885,3835,3835,3835,3835,0
20240109,165700,647503885,3835,3835,3835,3835,0
20240109,165600,647503885,3835,3835,3835,3835,0
20240109,165500,647503885,3835,3835,3835,3835,0
20240109,165400,647503885,3835,3835,3835,3835,0
20240109,165300,647503885,3835,3835,3835,3835,0
20240109,165200,647503885,3835,3835,3835,3835,0
20240109,165100,647503885,3835,3835,3835,3835,0
20240109,165000,647503885,3835,3835,3835,3835,0
20240109,164900,647503885,3835,3835,3835,3835,0
20240109,164800,647503885,3835,3835,3835,3835,0
20240109,164700,647503885,3835,3835,3835,3835,0
20240109,164600,647503885,3835,3835,3835,3835,0
20240109,164500,647503885,3835,3835,3835,3835,1642
20240109,164400,647503885,3835,3835,3835,3835,0
20240109,164300,647503885,3835,3835,3835,3835,0
20240109,164200,647503885,3835,3835,3835,3835,0
20240109,164100,647503885,3835,3835,3835,3835,0
20240109,164000,647503885,3835,3835,3835,3835,0
20240109,163900,647503885,3835,3835,3835,3835,0
20240109,163800,647503885,3835,3835,3835,3835,0
20240109,163700,647503885,3835,3835,3835,3835,0
20240109,163600,647503885,3835,3835,3835,3835,0
20240109,163500,647503885,3835,3835,3835,3835,0
20240109,163400,647503885,3835,3835,3835,3835,0
20240109,163300,647503885,3835,3835,3835,3835,0
20240109,163200,647503885,3835,3835,3835,3835,0
20240109,163100,647503885,3835,3835,3835,3835,0
20240109,163000,647503885,3835,3835,3835,3835,0
20240109,162900,647503885,3835,3835,3835,3835,0
20240109,162800,647503885,3835,3835,3835,3835,0
20240109,162700,647503885,3835,3835,3835,3835,0
20240109,162600,647503885,3835,3835,3835,3835,0
20240109,162500,647503885,3835,3835,3835,3835,0
20240109,162400,647503885,3835,3835,3835,3835,0
20240109,162300,647503885,3835,3835,3835,3835,0
20240109,162200,647503885,3835,3835,3835,3835,0
20240109,162100,647503885,3835,3835,3835,3835,0
20240109,162000,647503885,3835,3835,3835,3835,0
20240109,161900,647503885,3835,3835,3835,3835,0
20240109,161800,647503885,3835,3835,3835,3835,0
20240109,161700,647503885,3835,3835,3835,3835,0
20240109,161600,647503885,3835,3835,3835,3835,0
20240109,161500,647503885,3835,3835,3835,3835,1642
20240109,161400,647503885,3835,3835,3835,3835,0
20240109,161300,647503885,3835,3835,3835,3835,0
20240109,161200,647503885,3835,3835,3835,3835,0
20240109,161100,647503885,3835,3835,3835,3835,0
20240109,161000,647503885,3835,3835,3835,3835,0
20240109,160900,647503885,3835,3835,3835,3835,0
20240109,160800,647503885,3835,3835,3835,3835,0
20240109,160700,647503885,3835,3835,3835,3835,0
20240109,160600,647503885,3835,3835,3835,3835,0
20240109,160500,647503885,3835,3835,3835,3835,0
20240109,160400,647503885,3835,3835,3835,3835,0
20240109,160300,647503885,3835,3835,3835,3835,0
20240109,160200,647503885,3835,3835,3835,3835,0
20240109,160100,647503885,3835,3835,3835,3835,0
20240109,160000,647503885,3835,3835,3835,3835,0
20240109,155900,647503885,3835,3835,3835,3835,0
20240109,155800,647503885,3835,3835,3835,3835,0
20240109,155700,647503885,3835,3835,3835,3835,0
20240109,155600,647503885,3835,3835,3835,3835,0
20240109,155500,647503885,3835,3835,3835,3835,0
20240109,155400,647503885,3835,3835,3835,3835,0
20240109,155300,647503885,3835,3835,3835,3835,0
20240109,155200,647503885,3835,3835,3835,3835,0
20240109,155100,647503885,3835,3835,3835,3835,0
20240109,155000,647503885,3835,3835,3835,3835,0
20240109,154900,647503885,3835,3835,3835,3835,0
20240109,154800,647503885,3835,3835,3835,3835,0
20240109,154700,647503885,3835,3835,3835,3835,0
20240109,154600,647503885,3835,3835,3835,3835,0
20240109,154500,647503885,3835,3835,3835,3835,1642
20240109,154400,647503885,3835,3835,3835,3835,0
20240109,154300,647503885,3835,3835,3835,3835,0
20240109,154200,647503885,3835,3835,3835,3835,0
20240109,154100,647503885,3835,3835,3835,3835,0
20240109,154000,647503885,3835,3835,3835,3835,0
20240109,153900,647503885,3835,3835,3835,3835,0
20240109,153800,647503885,3835,3835,3835,3835,0
20240109,153700,647503885,3835,3835,3835,3835,0
20240109,153600,647503885,3835,3835,3835,3835,0
20240109,153500,647503885,3835,3835,3835,3835,0
20240109,153400,647503885,3835,3835,3835,3835,0
20240109,153300,647503885,3835,3835,3835,3835,0
20240109,153200,647503885,3835,3835,3835,3835,0
20240109,153100,647503885,3835,3835,3835,3835,0
20240109,153000,647503885,3835,3835,3835,3835,1642
20240109,152900,641206815,3835,3835,3835,3835,0
20240109,152800,641206815,3835,3835,3835,3835,0
20240109,152700,641206815,3835,3835,3835,3835,0
20240109,152600,641206815,3835,3835,3835,3835,0
20240109,152500,641206815,3835,3835,3835,3835,0
20240109,152400,641206815,3835,3835,3835,3835,0
20240109,152300,641206815,3835,3835,3835,3835,0
20240109,152200,641206815,3835,3835,3835,3835,0
20240109,152100,641206815,3835,3835,3835,3835,0
20240109,152000,641206815,3835,3835,3835,3835,0
20240109,151900,641206815,3835,3825,3835,3825,335
20240109,151800,639924440,3830,3825,3830,3825,547
20240109,151700,637830675,3830,3830,3830,3830,0
20240109,151600,637830675,3830,3830,3830,3830,302
20240109,151500,636674015,3830,3830,3830,3830,0
20240109,151400,636674015,3830,3830,3830,3830,3
20240109,151300,636662525,3805,3805,3805,3805,1048
20240109,151200,632674885,3805,3805,3805,3805,20
20240109,151100,632598785,3825,3825,3825,3825,4
20240109,151000,632583485,3820,3820,3820,3820,42
20240109,150900,632423045,3820,3820,3820,3820,0
20240109,150800,632423045,3820,3805,3820,3805,523
20240109,150700,630427235,3800,3800,3800,3800,3
20240109,150600,630415835,3800,3800,3800,3800,0
20240109,150500,630415835,3800,3785,3800,3775,756
20240109,150400,627558100,3785,3785,3785,3785,2
20240109,150300,627550530,3800,3800,3800,3800,200
20240109,150200,626790530,3795,3775,3795,3775,11
20240109,150100,626748805,3790,3790,3790,3790,1000
20240109,150000,622958805,3780,3780,3780,3780,2010
20240109,145900,615361005,3775,3775,3775,3775,0
20240109,145800,615361005,3775,3775,3775,3775,0
20240109,145700,615361005,3775,3795,3800,3775,1917
20240109,145600,608097330,3780,3785,3785,3780,2000
20240109,145500,600534830,3780,3785,3785,3780,722
20240109,145400,597802070,3795,3795,3795,3795,50
20240109,145300,597612320,3785,3790,3790,3785,60
20240109,145200,597385005,3785,3785,3785,3785,0
20240109,145100,597385005,3785,3795,3795,3785,1082
20240109,145000,593287420,3800,3800,3800,3800,0
20240109,144900,593287420,3800,3800,3800,3800,2000
20240109,144800,585687420,3805,3800,3805,3800,3015
20240109,144700,574226685,3800,3800,3800,3800,505
20240109,144600,572307685,3800,3800,3800,3800,1495
20240109,144500,566626685,3805,3805,3805,3805,1303
20240109,144400,561668770,3805,3805,3805,3805,0
20240109,144300,561668770,3805,3805,3805,3805,178
20240109,144200,560991480,3805,3805,3805,3805,43
20240109,144100,560827865,3800,3805,3805,3800,133
20240109,144000,560322250,3805,3815,3815,3805,1766
20240109,143900,553600690,3820,3820,3820,3820,105
20240109,143800,553199590,3825,3830,3830,3825,279
20240109,143700,552131550,3830,3830,3830,3830,17
20240109,143600,552066440,3830,3830,3830,3830,810
20240109,143500,548964140,3830,3835,3835,3830,2000
20240109,143400,541302435,3835,3835,3835,3835,100
20240109,143300,540918935,3845,3845,3845,3845,8
20240109,143200,540888175,3845,3845,3845,3845,5
20240109,143100,540868950,3830,3830,3830,3830,0
20240109,143000,540868950,3830,3830,3830,3830,0
20240109,142900,540868950,3830,3830,3830,3830,0
20240109,142800,540868950,3830,3830,3830,3830,15
20240109,142700,540811500,3830,3830,3830,3830,0
20240109,142600,540811500,3830,3830,3830,3830,0
20240109,142500,540811500,3830,3830,3830,3830,30
20240109,142400,540696600,3830,3835,3835,3830,135
20240109,142300,540179340,3850,3850,3850,3850,0
20240109,142200,540179340,3850,3850,3850,3850,0
20240109,142100,540179340,3850,3850,3850,3850,0
20240109,142000,540179340,3850,3850,3850,3850,0
20240109,141900,540179340,3850,3850,3850,3850,0
20240109,141800,540179340,3850,3850,3850,3850,0
20240109,141700,540179340,3850,3850,3850,3850,22
20240109,141600,540094640,3845,3835,3845,3835,109
20240109,141500,539676085,3830,3830,3830,3830,0
20240109,141400,539676085,3830,3830,3830,3830,600
20240109,141300,537378085,3830,3830,3830,3830,704
20240109,141200,534681765,3830,3830,3830,3830,50
20240109,141100,534490265,3830,3830,3830,3830,0
20240109,141000,534490265,3830,3830,3830,3830,14
20240109,140900,534436645,3830,3830,3830,3830,0
20240109,140800,534436645,3830,3830,3830,3830,0
20240109,140700,534436645,3830,3830,3830,3830,0
20240109,140600,534436645,3830,3830,3830,3830,1
20240109,140500,534432815,3800,3800,3800,3800,0
20240109,140400,534432815,3800,3800,3800,3800,0
20240109,140300,534432815,3800,3815,3835,3800,450
20240109,140200,532717455,3810,3810,3810,3810,100
20240109,140100,532336455,3805,3805,3805,3805,0
20240109,140000,532336455,3805,3805,3805,3805,0
20240109,135900,532336455,3805,3805,3805,3805,1
20240109,135800,532332650,3815,3815,3815,3815,0
20240109,135700,532332650,3815,3815,3815,3815,4
20240109,135600,532317390,3810,3810,3810,3810,0
20240109,135500,532317390,3810,3815,3815,3810,540
20240109,135400,530258250,3815,3815,3815,3815,66
20240109,135300,530006460,3820,3820,3820,3820,5
20240109,135200,529987360,3825,3825,3825,3825,4
20240109,135100,529972060,3815,3815,3815,3815,0
20240109,135000,529972060,3815,3830,3830,3815,5190
20240109,134900,510115685,3845,3845,3845,3845,0
20240109,134800,510115685,3845,3845,3845,3845,0
20240109,134700,510115685,3845,3845,3845,3845,0
20240109,134600,510115685,3845,3845,3845,3845,0
20240109,134500,510115685,3845,3845,3845,3845,0
20240109,134400,510115685,3845,3845,3845,3845,0
20240109,134300,510115685,3845,3845,3845,3845,14
20240109,134200,510061855,3825,3830,3845,3825,53
20240109,134100,509858540,3830,3830,3830,3830,0
20240109,134000,509858540,3830,3830,3830,3830,1539
20240109,133900,503964170,3840,3840,3840,3840,0
20240109,133800,503964170,3840,3840,3840,3840,0
20240109,133700,503964170,3840,3840,3840,3840,0
20240109,133600,503964170,3840,3830,3840,3830,417
20240109,133500,502363400,3845,3845,3845,3845,0
20240109,133400,502363400,3845,3845,3845,3845,2077
20240109,133300,494377335,3845,3845,3845,3845,323
20240109,133200,493135400,3825,3840,3840,3825,67
20240109,133100,492878675,3845,3845,3850,3845,3602
20240109,133000,479023985,3845,3845,3845,3845,500
20240109,132900,477101485,3845,3850,3850,3845,279
20240109,132800,476028230,3845,3845,3845,3845,104
20240109,132700,475628350,3845,3845,3845,3845,6
20240109,132600,475605280,3850,3850,3850,3850,50
20240109,132500,475412780,3845,3850,3850,3845,1290
20240109,132400,470447280,3850,3855,3855,3850,200
20240109,132300,469677255,3850,3850,3850,3850,80
20240109,132200,469369255,3850,3850,3850,3850,5
20240109,132100,469350005,3850,3850,3850,3850,0
20240109,132000,469350005,3850,3850,3850,3850,101
20240109,131900,468961155,3865,3865,3865,3865,10
20240109,131800,468922505,3845,3855,3855,3845,250
20240109,131700,467960950,3860,3860,3860,3860,2
20240109,131600,467953230,3865,3865,3865,3860,699
20240109,131500,465255025,3865,3865,3865,3865,0
20240109,131400,465255025,3865,3870,3870,3865,77
20240109,131300,464957320,3870,3870,3870,3870,6
20240109,131200,464934100,3870,3875,3885,3870,696
20240109,131100,462238800,3900,3900,3900,3900,0
20240109,131000,462238800,3900,3875,3900,3875,977
20240109,130900,458428955,3895,3880,3900,3880,16338
20240109,130800,394776575,3865,3890,3890,3865,1115
20240109,130700,390461020,3890,3870,3895,3870,12
20240109,130600,390414435,3870,3875,3900,3865,5428
20240109,130500,369316285,3875,3875,3875,3840,4532
20240109,130400,351763030,3845,3850,3875,3835,5537
20240109,130300,330320075,3875,3860,3875,3850,7140
20240109,130200,302709275,3865,3860,3865,3860,550
20240109,130100,300586240,3865,3840,3865,3835,1621
20240109,130000,294324090,3865,3850,3865,3850,6560
20240109,125900,269010340,3850,3845,3850,3840,2767
20240109,125800,258361390,3840,3830,3840,3830,3868
20240109,125700,243513510,3835,3835,3835,3835,0
20240109,125600,243513510,3835,3835,3835,3835,0
20240109,125500,243513510,3835,3835,3835,3835,0
20240109,125400,243513510,3835,3835,3835,3835,0
20240109,125300,243513510,3835,3835,3835,3835,0
20240109,125200,243513510,3835,3835,3835,3835,2
20240109,125100,243505840,3830,3835,3835,3830,1281
20240109,125000,238599315,3835,3835,3840,3835,39
20240109,124900,238449700,3835,3830,3840,3830,55
20240109,124800,238238995,3840,3830,3840,3830,2143
20240109,124700,230028235,3825,3825,3825,3825,500
20240109,124600,228115735,3830,3830,3830,3830,0
20240109,124500,228115735,3830,3825,3830,3825,512
20240109,124400,226157275,3830,3830,3830,3830,5
20240109,124300,226138125,3825,3825,3825,3825,265
20240109,124200,225124500,3830,3830,3830,3830,0
20240109,124100,225124500,3830,3830,3830,3830,0
20240109,124000,225124500,3830,3830,3830,3830,0
20240109,123900,225124500,3830,3830,3830,3830,0
20240109,123800,225124500,3830,3830,3830,3830,0
20240109,123700,225124500,3830,3830,3830,3830,0
20240109,123600,225124500,3830,3830,3830,3830,0
20240109,123500,225124500,3830,3830,3830,3830,5
20240109,123400,225105350,3830,3830,3830,3825,74
20240109,123300,224821970,3815,3815,3815,3815,0
20240109,123200,224821970,3815,3815,3815,3815,169
20240109,123100,224177235,3815,3830,3830,3815,389
20240109,123000,222693185,3815,3830,3830,3815,1830
20240109,122900,215684680,3815,3815,3815,3815,336
20240109,122800,214402840,3815,3815,3815,3815,0
20240109,122700,214402840,3815,3825,3825,3815,122
20240109,122600,213937400,3830,3830,3830,3830,0
20240109,122500,213937400,3830,3830,3830,3830,0
20240109,122400,213937400,3830,3830,3830,3830,3
20240109,122300,213925910,3820,3820,3820,3820,1424
20240109,122200,208486230,3820,3820,3820,3820,0
20240109,122100,208486230,3820,3825,3830,3820,39
20240109,122000,208337010,3820,3815,3820,3815,1081
20240109,121900,204207670,3815,3815,3815,3815,421
20240109,121800,202601555,3810,3810,3810,3810,0
20240109,121700,202601555,3810,3810,3810,3810,0
20240109,121600,202601555,3810,3810,3810,3810,54
20240109,121500,202395815,3805,3805,3805,3805,0
20240109,121400,202395815,3805,3805,3805,3805,0
20240109,121300,202395815,3805,3805,3805,3805,219
20240109,121200,201562520,3805,3805,3805,3805,0
20240109,121100,201562520,3805,3805,3805,3805,0
20240109,121000,201562520,3805,3805,3805,3805,62
20240109,120900,201326610,3805,3805,3805,3805,0
20240109,120800,201326610,3805,3805,3805,3805,0
20240109,120700,201326610,3805,3805,3805,3805,0
20240109,120600,201326610,3805,3805,3805,3805,0
20240109,120500,201326610,3805,3805,3805,3805,100
20240109,120400,200946110,3805,3805,3805,3805,0
20240109,120300,200946110,3805,3805,3805,3805,0
20240109,120200,200946110,3805,3805,3805,3805,0
20240109,120100,200946110,3805,3805,3805,3805,1
20240109,120000,200942305,3800,3800,3800,3800,0
20240109,115900,200942305,3800,3800,3800,3800,0
20240109,115800,200942305,3800,3800,3800,3800,0
20240109,115700,200942305,3800,3800,3800,3800,11
20240109,115600,200900505,3800,3805,3805,3800,170
20240109,115500,200254335,3805,3810,3810,3805,111
20240109,115400,199831565,3810,3810,3810,3810,317
20240109,115300,198623795,3805,3805,3805,3805,0
20240109,115200,198623795,3805,3805,3805,3805,38
20240109,115100,198479205,3805,3805,3805,3805,4
20240109,115000,198463985,3805,3805,3805,3805,1
20240109,114900,198460180,3800,3800,3800,3800,0
20240109,114800,198460180,3800,3800,3800,3800,1
20240109,114700,198456380,3800,3800,3800,3800,0
20240109,114600,198456380,3800,3800,3800,3800,0
20240109,114500,198456380,3800,3800,3800,3800,0
20240109,114400,198456380,3800,3800,3800,3800,0
20240109,114300,198456380,3800,3800,3800,3800,0
20240109,114200,198456380,3800,3800,3800,3800,6
20240109,114100,198433580,3800,3800,3800,3800,351
20240109,114000,197099780,3780,3780,3780,3780,0
20240109,113900,197099780,3780,3780,3780,3780,10
20240109,113800,197061980,3795,3795,3795,3795,0
20240109,113700,197061980,3795,3795,3795,3795,0
20240109,113600,197061980,3795,3795,3795,3795,0
20240109,113500,197061980,3795,3795,3795,3795,0
20240109,113400,197061980,3795,3795,3795,3795,0
20240109,113300,197061980,3795,3795,3795,3795,0
20240109,113200,197061980,3795,3790,3795,3790,374
20240109,113100,195644410,3790,3790,3790,3790,648
20240109,113000,193188490,3790,3790,3790,3790,32
20240109,112900,193067210,3770,3770,3770,3770,0
20240109,112800,193067210,3770,3770,3770,3770,0
20240109,112700,193067210,3770,3770,3770,3770,14
20240109,112600,193014430,3770,3775,3775,3770,361
20240109,112500,191652375,3775,3775,3775,3775,0
20240109,112400,191652375,3775,3785,3785,3775,1358
20240109,112300,186522675,3795,3795,3795,3795,0
20240109,112200,186522675,3795,3795,3795,3795,101
20240109,112100,186139380,3800,3800,3800,3800,0
20240109,112000,186139380,3800,3800,3800,3800,0
20240109,111900,186139380,3800,3800,3800,3800,0
20240109,111800,186139380,3800,3800,3800,3800,85
20240109,111700,185816380,3800,3800,3800,3800,0
20240109,111600,185816380,3800,3800,3800,3800,0
20240109,111500,185816380,3800,3800,3800,3800,0
20240109,111400,185816380,3800,3795,3800,3795,101
20240109,111300,185432585,3795,3795,3795,3795,12
20240109,111200,185387045,3800,3800,3800,3800,0
20240109,111100,185387045,3800,3800,3800,3800,0
20240109,111000,185387045,3800,3800,3800,3800,0
20240109,110900,185387045,3800,3800,3800,3800,108
20240109,110800,184976645,3805,3805,3805,3805,0
20240109,110700,184976645,3805,3800,3805,3800,1014
20240109,110600,181118445,3805,3805,3805,3805,85
20240109,110500,180795020,3805,3805,3805,3805,0
20240109,110400,180795020,3805,3805,3805,3805,0
20240109,110300,180795020,3805,3805,3805,3805,0
20240109,110200,180795020,3805,3805,3805,3805,0
20240109,110100,180795020,3805,3805,3805,3805,0
20240109,110000,180795020,3805,3805,3805,3805,0
20240109,105900,180795020,3805,3805,3805,3805,11
20240109,105800,180753165,3805,3805,3805,3805,9
20240109,105700,180718920,3805,3805,3805,3805,14
20240109,105600,180665650,3805,3805,3805,3805,0
20240109,105500,180665650,3805,3795,3805,3795,307
20240109,105400,179499100,3795,3790,3795,3790,5
20240109,105300,179480145,3780,3780,3780,3780,6
20240109,105200,179457465,3780,3780,3780,3780,99
20240109,105100,179083245,3780,3780,3780,3780,262
20240109,105000,178092885,3780,3780,3780,3780,3
20240109,104900,178081545,3780,3780,3780,3780,0
20240109,104800,178081545,3780,3780,3780,3780,0
20240109,104700,178081545,3780,3780,3780,3780,0
20240109,104600,178081545,3780,3780,3780,3780,26
20240109,104500,177983265,3775,3775,3775,3775,0
20240109,104400,177983265,3775,3775,3775,3775,0
20240109,104300,177983265,3775,3780,3780,3775,355
20240109,104200,176642365,3800,3800,3800,3800,0
20240109,104100,176642365,3800,3800,3800,3800,0
20240109,104000,176642365,3800,3800,3800,3800,0
20240109,103900,176642365,3800,3800,3800,3800,0
20240109,103800,176642365,3800,3800,3800,3800,0
20240109,103700,176642365,3800,3800,3800,3800,0
20240109,103600,176642365,3800,3800,3800,3800,2
20240109,103500,176634765,3800,3800,3800,3800,0
20240109,103400,176634765,3800,3800,3800,3800,0
20240109,103300,176634765,3800,3800,3800,3800,0
20240109,103200,176634765,3800,3800,3800,3800,10
20240109,103100,176596765,3780,3780,3780,3780,0
20240109,103000,176596765,3780,3790,3810,3780,3010
20240109,102900,165212890,3790,3790,3790,3790,32
20240109,102800,165091610,3810,3810,3810,3810,0
20240109,102700,165091610,3810,3810,3810,3810,70
20240109,102600,164824910,3810,3810,3810,3810,2
20240109,102500,164817290,3820,3790,3820,3790,5988
20240109,102400,142118100,3790,3810,3810,3790,228
20240109,102300,141253880,3790,3790,3790,3790,0
20240109,102200,141253880,3790,3795,3795,3790,1557
20240109,102100,135351000,3790,3790,3790,3790,0
20240109,102000,135351000,3790,3790,3790,3790,0
20240109,101900,135351000,3790,3790,3790,3790,0
20240109,101800,135351000,3790,3790,3790,3790,0
20240109,101700,135351000,3790,3820,3820,3790,4630
20240109,101600,117783895,3830,3830,3830,3830,0
20240109,101500,117783895,3830,3830,3830,3830,0
20240109,101400,117783895,3830,3830,3830,3830,0
20240109,101300,117783895,3830,3830,3830,3830,0
20240109,101200,117783895,3830,3830,3830,3830,2
20240109,101100,117776235,3830,3830,3830,3830,1
20240109,101000,117772405,3830,3830,3830,3830,0
20240109,100900,117772405,3830,3830,3830,3830,0
20240109,100800,117772405,3830,3820,3830,3820,254
20240109,100700,116801385,3815,3815,3815,3815,12
20240109,100600,116755605,3825,3825,3825,3825,0
20240109,100500,116755605,3825,3825,3825,3825,0
20240109,100400,116755605,3825,3825,3825,3825,260
20240109,100300,115761105,3815,3815,3815,3815,0
20240109,100200,115761105,3815,3815,3815,3815,808
20240109,100100,112678585,3815,3815,3815,3815,1057
20240109,100000,108646130,3815,3815,3820,3815,765
20240109,095900,105725815,3815,3830,3830,3815,741
20240109,095800,102896850,3830,3830,3830,3830,30
20240109,095700,102781950,3835,3835,3835,3835,1
20240109,095600,102778115,3835,3835,3835,3835,301
20240109,095500,101623780,3835,3835,3835,3835,300
20240109,095400,100473280,3835,3835,3835,3835,1500
20240109,095300,94720780,3815,3825,3825,3815,290
20240109,095200,93612690,3835,3825,3835,3825,259
20240109,095100,92621995,3825,3815,3835,3815,45
20240109,095000,92449870,3840,3815,3840,3815,528
20240109,094900,90429060,3825,3820,3825,3820,2000
20240109,094800,82788720,3815,3815,3815,3815,168
20240109,094700,82147800,3810,3785,3810,3785,7915
20240109,094600,52075770,3780,3780,3780,3780,8
20240109,094500,52045530,3780,3780,3780,3780,1
20240109,094400,52041750,3780,3780,3780,3780,0
20240109,094300,52041750,3780,3780,3780,3780,200
20240109,094200,51285750,3780,3780,3780,3780,0
20240109,094100,51285750,3780,3780,3780,3780,0
20240109,094000,51285750,3780,3765,3780,3765,1122
20240109,093900,47046140,3765,3765,3765,3765,10
20240109,093800,47008490,3760,3760,3760,3760,185
20240109,093700,46312890,3750,3750,3750,3750,479
20240109,093600,44516640,3750,3745,3750,3745,787
20240109,093500,41568320,3745,3745,3745,3745,293
20240109,093400,40471035,3750,3750,3750,3750,11
20240109,093300,40429785,3745,3745,3745,3745,1476
20240109,093200,34902165,3750,3750,3750,3750,61
20240109,093100,34673415,3760,3760,3760,3760,28
20240109,093000,34568135,3760,3760,3760,3760,21
20240109,092900,34489175,3760,3760,3760,3760,26
20240109,092800,34391415,3760,3750,3765,3750,330
20240109,092700,33149615,3750,3750,3750,3750,0
20240109,092600,33149615,3750,3740,3750,3740,637
20240109,092500,30761125,3740,3740,3740,3740,0
20240109,092400,30761125,3740,3740,3740,3740,0
20240109,092300,30761125,3740,3745,3745,3740,100
20240109,092200,30387115,3745,3745,3745,3745,570
20240109,092100,28252465,3745,3745,3745,3745,115
20240109,092000,27821790,3745,3745,3745,3745,680
20240109,091900,25275190,3745,3745,3745,3745,1
20240109,091800,25271445,3745,3745,3745,3745,273
20240109,091700,24249060,3745,3745,3750,3745,604
20240109,091600,21987075,3750,3740,3750,3740,292
20240109,091500,20893360,3745,3745,3745,3745,72
20240109,091400,20623720,3745,3760,3760,3745,1716
20240109,091300,14188290,3775,3775,3775,3775,150
20240109,091200,13622040,3775,3775,3775,3765,453
20240109,091100,11916105,3775,3775,3775,3775,12
20240109,091000,11870805,3775,3785,3790,3775,351
20240109,090900,10543175,3805,3800,3805,3800,630
20240109,090800,8148545,3805,3805,3805,3805,0
20240109,090700,8148545,3805,3795,3805,3795,478
20240109,090600,6331945,3775,3775,3775,3775,0
20240109,090500,6331945,3775,3775,3775,3775,24
20240109,090400,6241345,3775,3775,3775,3775,15
20240109,090300,6184720,3775,3775,3775,3775,100
20240109,090200,5807220,3800,3765,3800,3765,730
20240109,090100,3033750,3750,3750,3750,3750,0
20240109,090000,3033750,3750,3750,3750,3750,809