KissMeData/044490/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192800,939353240,15900,15900,15900,15900,1110
20240104,192700,939353240,15900,15900,15900,15900,0
20240104,192600,939353240,15900,15900,15900,15900,0
20240104,192500,939353240,15900,15900,15900,15900,0
20240104,192400,939353240,15900,15900,15900,15900,0
20240104,192300,939353240,15900,15900,15900,15900,0
20240104,192200,939353240,15900,15900,15900,15900,0
20240104,192100,939353240,15900,15900,15900,15900,0
20240104,192000,939353240,15900,15900,15900,15900,0
20240104,191900,939353240,15900,15900,15900,15900,0
20240104,191800,939353240,15900,15900,15900,15900,0
20240104,191700,939353240,15900,15900,15900,15900,0
20240104,191600,939353240,15900,15900,15900,15900,0
20240104,191500,939353240,15900,15900,15900,15900,0
20240104,191400,939353240,15900,15900,15900,15900,0
20240104,191300,939353240,15900,15900,15900,15900,0
20240104,191200,939353240,15900,15900,15900,15900,0
20240104,191100,939353240,15900,15900,15900,15900,0
20240104,191000,939353240,15900,15900,15900,15900,0
20240104,190900,939353240,15900,15900,15900,15900,0
20240104,190800,939353240,15900,15900,15900,15900,0
20240104,190700,939353240,15900,15900,15900,15900,0
20240104,190600,939353240,15900,15900,15900,15900,0
20240104,190500,939353240,15900,15900,15900,15900,0
20240104,190400,939353240,15900,15900,15900,15900,0
20240104,190300,939353240,15900,15900,15900,15900,0
20240104,190200,939353240,15900,15900,15900,15900,0
20240104,190100,939353240,15900,15900,15900,15900,0
20240104,190000,939353240,15900,15900,15900,15900,0
20240104,185900,939353240,15900,15900,15900,15900,0
20240104,185800,939353240,15900,15900,15900,15900,1110
20240104,185700,939353240,15900,15900,15900,15900,0
20240104,185600,939353240,15900,15900,15900,15900,0
20240104,185500,939353240,15900,15900,15900,15900,0
20240104,185400,939353240,15900,15900,15900,15900,0
20240104,185300,939353240,15900,15900,15900,15900,0
20240104,185200,939353240,15900,15900,15900,15900,0
20240104,185100,939353240,15900,15900,15900,15900,0
20240104,185000,939353240,15900,15900,15900,15900,0
20240104,184900,939353240,15900,15900,15900,15900,0
20240104,184800,939353240,15900,15900,15900,15900,0
20240104,184700,939353240,15900,15900,15900,15900,0
20240104,184600,939353240,15900,15900,15900,15900,0
20240104,184500,939353240,15900,15900,15900,15900,0
20240104,184400,939353240,15900,15900,15900,15900,0
20240104,184300,939353240,15900,15900,15900,15900,0
20240104,184200,939353240,15900,15900,15900,15900,0
20240104,184100,939353240,15900,15900,15900,15900,0
20240104,184000,939353240,15900,15900,15900,15900,0
20240104,183900,939353240,15900,15900,15900,15900,0
20240104,183800,939353240,15900,15900,15900,15900,0
20240104,183700,939353240,15900,15900,15900,15900,0
20240104,183600,939353240,15900,15900,15900,15900,0
20240104,183500,939353240,15900,15900,15900,15900,0
20240104,183400,939353240,15900,15900,15900,15900,0
20240104,183300,939353240,15900,15900,15900,15900,0
20240104,183200,939353240,15900,15900,15900,15900,0
20240104,183100,939353240,15900,15900,15900,15900,0
20240104,183000,939353240,15900,15900,15900,15900,0
20240104,182900,939353240,15900,15900,15900,15900,0
20240104,182800,939353240,15900,15900,15900,15900,1110
20240104,182700,939353240,15900,15900,15900,15900,0
20240104,182600,939353240,15900,15900,15900,15900,0
20240104,182500,939353240,15900,15900,15900,15900,0
20240104,182400,939353240,15900,15900,15900,15900,0
20240104,182300,939353240,15900,15900,15900,15900,0
20240104,182200,939353240,15900,15900,15900,15900,0
20240104,182100,939353240,15900,15900,15900,15900,0
20240104,182000,939353240,15900,15900,15900,15900,0
20240104,181900,939353240,15900,15900,15900,15900,0
20240104,181800,939353240,15900,15900,15900,15900,0
20240104,181700,939353240,15900,15900,15900,15900,0
20240104,181600,939353240,15900,15900,15900,15900,0
20240104,181500,939353240,15900,15900,15900,15900,0
20240104,181400,939353240,15900,15900,15900,15900,0
20240104,181300,939353240,15900,15900,15900,15900,0
20240104,181200,939353240,15900,15900,15900,15900,0
20240104,181100,939353240,15900,15900,15900,15900,0
20240104,181000,939353240,15900,15900,15900,15900,0
20240104,180900,939353240,15900,15900,15900,15900,0
20240104,180800,939353240,15900,15900,15900,15900,0
20240104,180700,939353240,15900,15900,15900,15900,0
20240104,180600,939353240,15900,15900,15900,15900,0
20240104,180500,939353240,15900,15900,15900,15900,0
20240104,180400,939353240,15900,15900,15900,15900,0
20240104,180300,939353240,15900,15900,15900,15900,0
20240104,180200,939353240,15900,15900,15900,15900,0
20240104,180100,939353240,15900,15900,15900,15900,0
20240104,180000,939353240,15900,15900,15900,15900,0
20240104,175900,939353240,15900,15900,15900,15900,0
20240104,175800,939353240,15900,15900,15900,15900,1110
20240104,175700,939353240,15900,15900,15900,15900,0
20240104,175600,939353240,15900,15900,15900,15900,0
20240104,175500,939353240,15900,15900,15900,15900,0
20240104,175400,939353240,15900,15900,15900,15900,0
20240104,175300,939353240,15900,15900,15900,15900,0
20240104,175200,939353240,15900,15900,15900,15900,0
20240104,175100,939353240,15900,15900,15900,15900,0
20240104,175000,939353240,15900,15900,15900,15900,0
20240104,174900,939353240,15900,15900,15900,15900,0
20240104,174800,939353240,15900,15900,15900,15900,0
20240104,174700,939353240,15900,15900,15900,15900,0
20240104,174600,939353240,15900,15900,15900,15900,0
20240104,174500,939353240,15900,15900,15900,15900,0
20240104,174400,939353240,15900,15900,15900,15900,0
20240104,174300,939353240,15900,15900,15900,15900,0
20240104,174200,939353240,15900,15900,15900,15900,0
20240104,174100,939353240,15900,15900,15900,15900,0
20240104,174000,939353240,15900,15900,15900,15900,0
20240104,173900,939353240,15900,15900,15900,15900,0
20240104,173800,939353240,15900,15900,15900,15900,0
20240104,173700,939353240,15900,15900,15900,15900,0
20240104,173600,939353240,15900,15900,15900,15900,0
20240104,173500,939353240,15900,15900,15900,15900,0
20240104,173400,939353240,15900,15900,15900,15900,0
20240104,173300,939353240,15900,15900,15900,15900,0
20240104,173200,939353240,15900,15900,15900,15900,0
20240104,173100,939353240,15900,15900,15900,15900,0
20240104,173000,939353240,15900,15900,15900,15900,0
20240104,172900,939353240,15900,15900,15900,15900,0
20240104,172800,939353240,15900,15900,15900,15900,1110
20240104,172700,939353240,15900,15900,15900,15900,0
20240104,172600,939353240,15900,15900,15900,15900,0
20240104,172500,939353240,15900,15900,15900,15900,0
20240104,172400,939353240,15900,15900,15900,15900,0
20240104,172300,939353240,15900,15900,15900,15900,0
20240104,172200,939353240,15900,15900,15900,15900,0
20240104,172100,939353240,15900,15900,15900,15900,0
20240104,172000,939353240,15900,15900,15900,15900,0
20240104,171900,939353240,15900,15900,15900,15900,0
20240104,171800,939353240,15900,15900,15900,15900,0
20240104,171700,939353240,15900,15900,15900,15900,0
20240104,171600,939353240,15900,15900,15900,15900,0
20240104,171500,939353240,15900,15900,15900,15900,0
20240104,171400,939353240,15900,15900,15900,15900,0
20240104,171300,939353240,15900,15900,15900,15900,0
20240104,171200,939353240,15900,15900,15900,15900,0
20240104,171100,939353240,15900,15900,15900,15900,0
20240104,171000,939353240,15900,15900,15900,15900,0
20240104,170900,939353240,15900,15900,15900,15900,0
20240104,170800,939353240,15900,15900,15900,15900,0
20240104,170700,939353240,15900,15900,15900,15900,0
20240104,170600,939353240,15900,15900,15900,15900,0
20240104,170500,939353240,15900,15900,15900,15900,0
20240104,170400,939353240,15900,15900,15900,15900,0
20240104,170300,939353240,15900,15900,15900,15900,0
20240104,170200,939353240,15900,15900,15900,15900,0
20240104,170100,939353240,15900,15900,15900,15900,0
20240104,170000,939353240,15900,15900,15900,15900,0
20240104,165900,939353240,15900,15900,15900,15900,0
20240104,165800,939353240,15900,15900,15900,15900,1110
20240104,165700,939353240,15900,15900,15900,15900,0
20240104,165600,939353240,15900,15900,15900,15900,0
20240104,165500,939353240,15900,15900,15900,15900,0
20240104,165400,939353240,15900,15900,15900,15900,0
20240104,165300,939353240,15900,15900,15900,15900,0
20240104,165200,939353240,15900,15900,15900,15900,0
20240104,165100,939353240,15900,15900,15900,15900,0
20240104,165000,939353240,15900,15900,15900,15900,0
20240104,164900,939353240,15900,15900,15900,15900,0
20240104,164800,939353240,15900,15900,15900,15900,0
20240104,164700,939353240,15900,15900,15900,15900,0
20240104,164600,939353240,15900,15900,15900,15900,0
20240104,164500,939353240,15900,15900,15900,15900,0
20240104,164400,939353240,15900,15900,15900,15900,0
20240104,164300,939353240,15900,15900,15900,15900,0
20240104,164200,939353240,15900,15900,15900,15900,0
20240104,164100,939353240,15900,15900,15900,15900,0
20240104,164000,939353240,15900,15900,15900,15900,0
20240104,163900,939353240,15900,15900,15900,15900,0
20240104,163800,939353240,15900,15900,15900,15900,0
20240104,163700,939353240,15900,15900,15900,15900,0
20240104,163600,939353240,15900,15900,15900,15900,0
20240104,163500,939353240,15900,15900,15900,15900,0
20240104,163400,939353240,15900,15900,15900,15900,0
20240104,163300,939353240,15900,15900,15900,15900,0
20240104,163200,939353240,15900,15900,15900,15900,0
20240104,163100,939353240,15900,15900,15900,15900,0
20240104,163000,939353240,15900,15900,15900,15900,0
20240104,162900,939353240,15900,15900,15900,15900,0
20240104,162800,939353240,15900,15900,15900,15900,1110
20240104,162700,939353240,15900,15900,15900,15900,0
20240104,162600,939353240,15900,15900,15900,15900,0
20240104,162500,939353240,15900,15900,15900,15900,0
20240104,162400,939353240,15900,15900,15900,15900,0
20240104,162300,939353240,15900,15900,15900,15900,0
20240104,162200,939353240,15900,15900,15900,15900,0
20240104,162100,939353240,15900,15900,15900,15900,0
20240104,162000,939353240,15900,15900,15900,15900,0
20240104,161900,939353240,15900,15900,15900,15900,0
20240104,161800,939353240,15900,15900,15900,15900,0
20240104,161700,939353240,15900,15900,15900,15900,0
20240104,161600,939353240,15900,15900,15900,15900,0
20240104,161500,939353240,15900,15900,15900,15900,0
20240104,161400,939353240,15900,15900,15900,15900,0
20240104,161300,939353240,15900,15900,15900,15900,0
20240104,161200,939353240,15900,15900,15900,15900,0
20240104,161100,939353240,15900,15900,15900,15900,0
20240104,161000,939353240,15900,15900,15900,15900,0
20240104,160900,939353240,15900,15900,15900,15900,0
20240104,160800,939353240,15900,15900,15900,15900,0
20240104,160700,939353240,15900,15900,15900,15900,0
20240104,160600,939353240,15900,15900,15900,15900,0
20240104,160500,939353240,15900,15900,15900,15900,0
20240104,160400,939353240,15900,15900,15900,15900,0
20240104,160300,939353240,15900,15900,15900,15900,0
20240104,160200,939353240,15900,15900,15900,15900,0
20240104,160100,939353240,15900,15900,15900,15900,0
20240104,160000,939353240,15900,15900,15900,15900,0
20240104,155900,939353240,15900,15900,15900,15900,0
20240104,155800,939353240,15900,15900,15900,15900,1110
20240104,155700,939353240,15900,15900,15900,15900,0
20240104,155600,939353240,15900,15900,15900,15900,0
20240104,155500,939353240,15900,15900,15900,15900,0
20240104,155400,939353240,15900,15900,15900,15900,0
20240104,155300,939353240,15900,15900,15900,15900,0
20240104,155200,939353240,15900,15900,15900,15900,0
20240104,155100,939353240,15900,15900,15900,15900,0
20240104,155000,939353240,15900,15900,15900,15900,0
20240104,154900,939353240,15900,15900,15900,15900,0
20240104,154800,939353240,15900,15900,15900,15900,0
20240104,154700,939353240,15900,15900,15900,15900,0
20240104,154600,939353240,15900,15900,15900,15900,0
20240104,154500,939353240,15900,15900,15900,15900,0
20240104,154400,939353240,15900,15900,15900,15900,0
20240104,154300,939353240,15900,15900,15900,15900,0
20240104,154200,939353240,15900,15900,15900,15900,0
20240104,154100,939353240,15900,15900,15900,15900,0
20240104,154000,939353240,15900,15900,15900,15900,0
20240104,153900,939353240,15900,15900,15900,15900,0
20240104,153800,939353240,15900,15900,15900,15900,0
20240104,153700,939353240,15900,15900,15900,15900,0
20240104,153600,939353240,15900,15900,15900,15900,0
20240104,153500,939353240,15900,15900,15900,15900,0
20240104,153400,939353240,15900,15900,15900,15900,0
20240104,153300,939353240,15900,15900,15900,15900,0
20240104,153200,939353240,15900,15900,15900,15900,0
20240104,153100,939353240,15900,15900,15900,15900,0
20240104,153000,939353240,15900,15900,15900,15900,1110
20240104,152900,921704240,15900,15900,15900,15900,0
20240104,152800,921704240,15900,15900,15900,15900,0
20240104,152700,921704240,15900,15900,15900,15900,0
20240104,152600,921704240,15900,15900,15900,15900,0
20240104,152500,921704240,15900,15900,15900,15900,0
20240104,152400,921704240,15900,15900,15900,15900,0
20240104,152300,921704240,15900,15900,15900,15900,0
20240104,152200,921704240,15900,15900,15900,15900,0
20240104,152100,921704240,15900,15900,15900,15900,0
20240104,152000,921704240,15900,15900,15900,15900,0
20240104,151900,921704240,15900,15900,15900,15900,53
20240104,151800,920861540,15900,15900,15900,15890,640
20240104,151700,910689540,15900,15890,15900,15890,622
20240104,151600,900805420,15890,15890,15900,15890,55
20240104,151500,899931050,15880,15870,15880,15870,263
20240104,151400,895754780,15850,15850,15850,15850,0
20240104,151300,895754780,15850,15850,15850,15850,0
20240104,151200,895754780,15850,15850,15850,15850,0
20240104,151100,895754780,15850,15870,15870,15850,1000
20240104,151000,879898900,15870,15870,15870,15870,0
20240104,150900,879898900,15870,15870,15870,15870,30
20240104,150800,879422800,15870,15880,15880,15870,120
20240104,150700,877518200,15880,15880,15880,15880,2
20240104,150600,877486440,15880,15880,15880,15880,0
20240104,150500,877486440,15880,15880,15880,15880,0
20240104,150400,877486440,15880,15880,15880,15880,1
20240104,150300,877470560,15880,15880,15880,15880,0
20240104,150200,877470560,15880,15880,15880,15880,439
20240104,150100,870499240,15880,15880,15880,15880,100
20240104,150000,868911240,15880,15880,15880,15880,37
20240104,145900,868323680,15880,15880,15880,15880,100
20240104,145800,866735680,15880,15880,15880,15880,175
20240104,145700,863956680,15880,15880,15880,15880,0
20240104,145600,863956680,15880,15880,15880,15880,279
20240104,145500,859526160,15880,15870,15880,15870,91
20240104,145400,858081180,15860,15860,15860,15860,547
20240104,145300,849405760,15850,15860,15860,15850,105
20240104,145200,847740510,15860,15860,15860,15860,12
20240104,145100,847550190,15850,15850,15850,15850,0
20240104,145000,847550190,15850,15850,15850,15850,1
20240104,144900,847534340,15850,15850,15850,15850,0
20240104,144800,847534340,15850,15850,15850,15850,54
20240104,144700,846678440,15860,15860,15860,15860,0
20240104,144600,846678440,15860,15860,15860,15860,0
20240104,144500,846678440,15860,15860,15860,15860,0
20240104,144400,846678440,15860,15860,15860,15860,0
20240104,144300,846678440,15860,15870,15870,15860,228
20240104,144200,843061310,15870,15870,15870,15870,7
20240104,144100,842950220,15870,15870,15870,15870,45
20240104,144000,842236070,15870,15870,15870,15870,0
20240104,143900,842236070,15870,15870,15870,15870,10
20240104,143800,842077370,15880,15880,15880,15880,123
20240104,143700,840124130,15880,15880,15880,15880,1
20240104,143600,840108250,15890,15890,15890,15890,8
20240104,143500,839981130,15890,15890,15890,15890,0
20240104,143400,839981130,15890,15890,15890,15890,0
20240104,143300,839981130,15890,15890,15890,15890,0
20240104,143200,839981130,15890,15890,15890,15890,20
20240104,143100,839663330,15880,15880,15880,15880,0
20240104,143000,839663330,15880,15880,15880,15880,0
20240104,142900,839663330,15880,15890,15890,15880,256
20240104,142800,835595500,15890,15890,15890,15890,0
20240104,142700,835595500,15890,15890,15890,15890,0
20240104,142600,835595500,15890,15890,15890,15890,0
20240104,142500,835595500,15890,15890,15890,15890,1
20240104,142400,835579610,15890,15900,15900,15890,2
20240104,142300,835547820,15910,15910,15920,15910,1279
20240104,142200,815196930,15930,15910,15930,15910,67
20240104,142100,814130560,15880,15880,15880,15880,0
20240104,142000,814130560,15880,15880,15910,15880,85
20240104,141900,812779110,15880,15880,15880,15880,0
20240104,141800,812779110,15880,15880,15880,15880,0
20240104,141700,812779110,15880,15880,15880,15880,0
20240104,141600,812779110,15880,15880,15880,15880,98
20240104,141500,811222870,15880,15880,15880,15880,0
20240104,141400,811222870,15880,15880,15880,15880,0
20240104,141300,811222870,15880,15880,15880,15880,20
20240104,141200,810905270,15870,15870,15870,15870,0
20240104,141100,810905270,15870,15870,15870,15870,5
20240104,141000,810825920,15870,15870,15870,15870,5
20240104,140900,810746570,15870,15870,15870,15870,17
20240104,140800,810476780,15870,15870,15870,15870,200
20240104,140700,807302780,15870,15870,15870,15870,148
20240104,140600,804954020,15880,15880,15880,15880,63
20240104,140500,803953580,15870,15880,15880,15870,33
20240104,140400,803429860,15890,15890,15890,15890,12
20240104,140300,803239180,15870,15870,15870,15870,0
20240104,140200,803239180,15870,15870,15870,15870,25
20240104,140100,802842430,15860,15860,15860,15860,0
20240104,140000,802842430,15860,15860,15860,15860,0
20240104,135900,802842430,15860,15860,15860,15860,10
20240104,135800,802683830,15950,15950,15950,15950,50
20240104,135700,801886330,15950,15850,15950,15850,258
20240104,135600,797773430,15960,15960,15960,15960,300
20240104,135500,792985430,15830,15830,15830,15830,0
20240104,135400,792985430,15830,15830,15830,15830,0
20240104,135300,792985430,15830,15820,15830,15820,1300
20240104,135200,772414430,15810,15780,15810,15780,2168
20240104,135100,738153240,15790,15790,15790,15790,290
20240104,135000,733574140,15790,15790,15790,15790,100
20240104,134900,731995140,15790,15790,15790,15790,0
20240104,134800,731995140,15790,15790,15790,15790,63
20240104,134700,731000370,15790,15790,15790,15790,0
20240104,134600,731000370,15790,15800,15800,15790,63
20240104,134500,730005210,15800,15800,15800,15800,0
20240104,134400,730005210,15800,15800,15800,15800,0
20240104,134300,730005210,15800,15780,15800,15780,1487
20240104,134200,706527180,15780,15780,15780,15780,23
20240104,134100,706164240,15790,15790,15790,15790,0
20240104,134000,706164240,15790,15790,15790,15790,0
20240104,133900,706164240,15790,15790,15790,15790,254
20240104,133800,702153580,15790,15770,15790,15770,553
20240104,133700,693432310,15740,15740,15740,15740,0
20240104,133600,693432310,15740,15740,15740,15740,1
20240104,133500,693416570,15750,15750,15750,15750,0
20240104,133400,693416570,15750,15750,15750,15750,0
20240104,133300,693416570,15750,15750,15750,15750,1
20240104,133200,693400820,15790,15790,15790,15790,27
20240104,133100,692974490,15740,15740,15740,15740,0
20240104,133000,692974490,15740,15730,15740,15730,67
20240104,132900,691920030,15720,15720,15720,15720,0
20240104,132800,691920030,15720,15720,15720,15720,0
20240104,132700,691920030,15720,15720,15720,15720,4
20240104,132600,691857150,15720,15720,15720,15720,200
20240104,132500,688713150,15720,15720,15720,15720,0
20240104,132400,688713150,15720,15750,15750,15720,91
20240104,132300,687281720,15800,15800,15800,15800,0
20240104,132200,687281720,15800,15800,15800,15800,0
20240104,132100,687281720,15800,15790,15800,15790,100
20240104,132000,685702620,15800,15800,15800,15800,0
20240104,131900,685702620,15800,15760,15800,15750,104
20240104,131800,684063610,15750,15720,15780,15720,3287
20240104,131700,632280740,15710,15710,15710,15710,0
20240104,131600,632280740,15710,15710,15710,15710,0
20240104,131500,632280740,15710,15710,15710,15710,0
20240104,131400,632280740,15710,15710,15710,15710,90
20240104,131300,630866840,15720,15720,15720,15720,110
20240104,131200,629137640,15720,15720,15720,15720,0
20240104,131100,629137640,15720,15720,15730,15720,112
20240104,131000,627376990,15720,15720,15720,15720,0
20240104,130900,627376990,15720,15720,15720,15720,0
20240104,130800,627376990,15720,15720,15720,15720,5
20240104,130700,627298390,15720,15720,15720,15720,0
20240104,130600,627298390,15720,15720,15720,15720,168
20240104,130500,624657430,15710,15710,15710,15710,0
20240104,130400,624657430,15710,15710,15710,15710,0
20240104,130300,624657430,15710,15710,15710,15710,0
20240104,130200,624657430,15710,15710,15710,15710,0
20240104,130100,624657430,15710,15710,15710,15710,0
20240104,130000,624657430,15710,15720,15720,15710,238
20240104,125900,620918250,15730,15730,15730,15730,0
20240104,125800,620918250,15730,15730,15730,15730,0
20240104,125700,620918250,15730,15740,15740,15730,368
20240104,125600,615129550,15740,15740,15740,15740,11
20240104,125500,614956410,15740,15740,15740,15740,103
20240104,125400,613335190,15740,15740,15740,15740,250
20240104,125300,609400190,15730,15730,15730,15730,0
20240104,125200,609400190,15730,15730,15730,15730,0
20240104,125100,609400190,15730,15730,15730,15730,0
20240104,125000,609400190,15730,15730,15730,15730,0
20240104,124900,609400190,15730,15730,15730,15730,0
20240104,124800,609400190,15730,15730,15730,15730,0
20240104,124700,609400190,15730,15730,15730,15730,0
20240104,124600,609400190,15730,15730,15730,15730,5
20240104,124500,609321540,15730,15730,15730,15730,0
20240104,124400,609321540,15730,15740,15740,15730,100
20240104,124300,607748100,15740,15770,15770,15740,5
20240104,124200,607669280,15770,15770,15770,15770,17
20240104,124100,607401190,15770,15770,15770,15770,0
20240104,124000,607401190,15770,15770,15770,15770,0
20240104,123900,607401190,15770,15770,15770,15770,0
20240104,123800,607401190,15770,15770,15770,15770,0
20240104,123700,607401190,15770,15770,15770,15770,0
20240104,123600,607401190,15770,15770,15770,15770,0
20240104,123500,607401190,15770,15770,15770,15770,0
20240104,123400,607401190,15770,15770,15770,15770,0
20240104,123300,607401190,15770,15750,15770,15750,2057
20240104,123200,574980170,15740,15740,15740,15740,1199
20240104,123100,556107910,15740,15740,15740,15740,1
20240104,123000,556092170,15740,15740,15740,15740,0
20240104,122900,556092170,15740,15740,15740,15740,85
20240104,122800,554754270,15740,15750,15750,15740,2
20240104,122700,554722780,15740,15740,15740,15740,0
20240104,122600,554722780,15740,15740,15740,15740,157
20240104,122500,552251600,15760,15760,15760,15760,1
20240104,122400,552235840,15770,15770,15770,15770,0
20240104,122300,552235840,15770,15770,15770,15770,0
20240104,122200,552235840,15770,15770,15770,15770,10
20240104,122100,552078140,15770,15770,15770,15770,0
20240104,122000,552078140,15770,15770,15770,15770,0
20240104,121900,552078140,15770,15770,15770,15770,0
20240104,121800,552078140,15770,15770,15770,15770,17
20240104,121700,551810050,15770,15770,15770,15770,0
20240104,121600,551810050,15770,15770,15770,15770,0
20240104,121500,551810050,15770,15770,15770,15770,0
20240104,121400,551810050,15770,15770,15770,15770,8
20240104,121300,551683890,15770,15750,15770,15750,487
20240104,121200,544011900,15750,15770,15770,15750,239
20240104,121100,540244870,15770,15770,15770,15770,20
20240104,121000,539929470,15780,15780,15780,15780,0
20240104,120900,539929470,15780,15780,15780,15780,0
20240104,120800,539929470,15780,15780,15780,15780,0
20240104,120700,539929470,15780,15780,15780,15780,0
20240104,120600,539929470,15780,15780,15780,15780,0
20240104,120500,539929470,15780,15780,15780,15780,316
20240104,120400,534942990,15780,15780,15780,15780,502
20240104,120300,527021430,15770,15770,15770,15770,0
20240104,120200,527021430,15770,15770,15770,15770,0
20240104,120100,527021430,15770,15770,15770,15770,0
20240104,120000,527021430,15770,15710,15770,15710,144
20240104,115900,524753490,15710,15710,15710,15710,5
20240104,115800,524674940,15700,15700,15700,15700,54
20240104,115700,523827140,15700,15730,15730,15700,654
20240104,115600,513553950,15730,15740,15740,15730,576
20240104,115500,504490590,15730,15730,15730,15730,172
20240104,115400,501785030,15730,15740,15740,15730,7
20240104,115300,501674890,15740,15740,15740,15740,526
20240104,115200,493395650,15750,15760,15760,15750,510
20240104,115100,485361130,15770,15770,15770,15770,0
20240104,115000,485361130,15770,15760,15770,15760,152
20240104,114900,482964270,15760,15760,15760,15760,2
20240104,114800,482932750,15760,15760,15760,15760,4
20240104,114700,482869710,15770,15770,15770,15770,50
20240104,114600,482081210,15770,15770,15770,15770,100
20240104,114500,480504210,15770,15770,15770,15770,0
20240104,114400,480504210,15770,15770,15770,15770,0
20240104,114300,480504210,15770,15770,15770,15770,0
20240104,114200,480504210,15770,15770,15770,15770,0
20240104,114100,480504210,15770,15770,15770,15770,1
20240104,114000,480488440,15770,15770,15770,15770,0
20240104,113900,480488440,15770,15770,15770,15770,0
20240104,113800,480488440,15770,15770,15770,15770,0
20240104,113700,480488440,15770,15770,15770,15770,2
20240104,113600,480456900,15770,15770,15770,15770,50
20240104,113500,479668400,15770,15770,15770,15770,0
20240104,113400,479668400,15770,15770,15770,15770,0
20240104,113300,479668400,15770,15770,15770,15770,1
20240104,113200,479652630,15770,15760,15770,15760,126
20240104,113100,477666050,15760,15760,15760,15760,0
20240104,113000,477666050,15760,15760,15760,15760,0
20240104,112900,477666050,15760,15760,15760,15760,1
20240104,112800,477650290,15760,15760,15760,15760,140
20240104,112700,475443890,15760,15760,15760,15760,0
20240104,112600,475443890,15760,15760,15760,15760,1
20240104,112500,475428130,15760,15760,15760,15760,0
20240104,112400,475428130,15760,15760,15760,15760,1
20240104,112300,475412370,15750,15760,15760,15750,516
20240104,112200,467285270,15750,15750,15750,15750,0
20240104,112100,467285270,15750,15750,15750,15750,0
20240104,112000,467285270,15750,15750,15750,15750,0
20240104,111900,467285270,15750,15770,15770,15750,361
20240104,111800,461596280,15790,15790,15790,15790,0
20240104,111700,461596280,15790,15790,15790,15790,1
20240104,111600,461580490,15790,15790,15790,15790,179
20240104,111500,458754080,15790,15790,15790,15790,0
20240104,111400,458754080,15790,15780,15790,15780,650
20240104,111300,448495580,15770,15770,15770,15770,10
20240104,111200,448337880,15770,15770,15770,15770,2
20240104,111100,448306340,15740,15740,15740,15740,3
20240104,111000,448259120,15740,15740,15740,15740,0
20240104,110900,448259120,15740,15740,15740,15740,0
20240104,110800,448259120,15740,15740,15740,15740,0
20240104,110700,448259120,15740,15740,15740,15740,0
20240104,110600,448259120,15740,15740,15740,15740,0
20240104,110500,448259120,15740,15740,15740,15740,0
20240104,110400,448259120,15740,15750,15750,15740,100
20240104,110300,446685090,15750,15750,15750,15750,1
20240104,110200,446669340,15750,15750,15750,15750,0
20240104,110100,446669340,15750,15750,15750,15750,0
20240104,110000,446669340,15750,15750,15750,15750,31
20240104,105900,446181090,15750,15740,15750,15740,430
20240104,105800,439412330,15740,15750,15750,15740,140
20240104,105700,437207480,15760,15760,15760,15760,21
20240104,105600,436876520,15770,15750,15770,15750,93
20240104,105500,435410410,15770,15770,15770,15770,51
20240104,105400,434606140,15770,15770,15770,15770,62
20240104,105300,433628400,15750,15750,15760,15750,469
20240104,105200,426241200,15760,15790,15800,15760,382
20240104,105100,420214060,15790,15790,15790,15790,0
20240104,105000,420214060,15790,15800,15800,15790,547
20240104,104900,411571740,15800,15800,15800,15800,143
20240104,104800,409312340,15800,15800,15800,15800,25
20240104,104700,408917340,15800,15810,15810,15800,2167
20240104,104600,374666060,15810,15810,15810,15810,0
20240104,104500,374666060,15810,15810,15810,15810,0
20240104,104400,374666060,15810,15810,15810,15810,0
20240104,104300,374666060,15810,15810,15810,15810,0
20240104,104200,374666060,15810,15820,15820,15810,210
20240104,104100,371343950,15830,15830,15830,15830,0
20240104,104000,371343950,15830,15830,15830,15830,0
20240104,103900,371343950,15830,15830,15830,15830,0
20240104,103800,371343950,15830,15830,15830,15830,0
20240104,103700,371343950,15830,15830,15830,15830,0
20240104,103600,371343950,15830,15830,15830,15830,0
20240104,103500,371343950,15830,15840,15840,15820,44
20240104,103400,370647820,15820,15840,15840,15820,54
20240104,103300,369792740,15860,15860,15860,15860,0
20240104,103200,369792740,15860,15840,15860,15840,449
20240104,103100,362675710,15830,15830,15830,15830,4
20240104,103000,362612390,15810,15860,15860,15810,344
20240104,102900,357162050,15850,15850,15850,15850,0
20240104,102800,357162050,15850,15850,15850,15850,0
20240104,102700,357162050,15850,15850,15850,15850,0
20240104,102600,357162050,15850,15850,15850,15850,0
20240104,102500,357162050,15850,15850,15850,15850,0
20240104,102400,357162050,15850,15850,15850,15850,0
20240104,102300,357162050,15850,15850,15850,15850,103
20240104,102200,355529500,15850,15850,15850,15850,0
20240104,102100,355529500,15850,15830,15850,15830,248
20240104,102000,351600900,15810,15810,15810,15810,1
20240104,101900,351585090,15830,15830,15830,15830,0
20240104,101800,351585090,15830,15830,15840,15830,51
20240104,101700,350777270,15800,15800,15800,15800,0
20240104,101600,350777270,15800,15830,15840,15800,1334
20240104,101500,329690180,15890,15890,15890,15890,0
20240104,101400,329690180,15890,15890,15890,15890,96
20240104,101300,328164740,15910,15910,15910,15910,122
20240104,101200,326223720,15820,15820,15820,15820,210
20240104,101100,322901520,15800,15800,15810,15800,2954
20240104,101000,276226920,15800,15820,15820,15800,1634
20240104,100900,250389830,15830,15830,15830,15830,0
20240104,100800,250389830,15830,15830,15830,15830,89
20240104,100700,248980960,15820,15820,15820,15820,0
20240104,100600,248980960,15820,15830,15830,15820,289
20240104,100500,244407680,15840,15860,15860,15840,939
20240104,100400,229520230,15860,15860,15860,15860,0
20240104,100300,229520230,15860,15860,15860,15860,1
20240104,100200,229504370,15860,15860,15860,15860,1
20240104,100100,229488510,15860,15860,15860,15860,0
20240104,100000,229488510,15860,15860,15860,15860,0
20240104,095900,229488510,15860,15860,15860,15860,0
20240104,095800,229488510,15860,15860,15860,15860,69
20240104,095700,228394170,15850,15850,15850,15850,0
20240104,095600,228394170,15850,15850,15850,15850,500
20240104,095500,220469170,15850,15850,15850,15850,0
20240104,095400,220469170,15850,15870,15870,15850,89
20240104,095300,219058500,15900,15950,15950,15900,539
20240104,095200,210478840,15960,16040,16040,15960,1016
20240104,095100,194247450,16050,16050,16050,16050,0
20240104,095000,194247450,16050,16050,16050,16050,0
20240104,094900,194247450,16050,16050,16050,16050,1
20240104,094800,194231400,15980,16030,16030,15980,266
20240104,094700,189977320,16030,16030,16030,16030,1
20240104,094600,189961290,16010,16000,16050,15990,82
20240104,094500,188648650,16000,16050,16050,16000,10
20240104,094400,188488400,16060,16060,16060,16010,75
20240104,094300,187284190,16060,16050,16060,16020,467
20240104,094200,179789150,16000,16000,16000,16000,0
20240104,094100,179789150,16000,15960,16000,15960,503
20240104,094000,171745760,15920,15920,15920,15920,0
20240104,093900,171745760,15920,15840,15920,15840,1343
20240104,093800,150410200,15850,15820,15850,15810,1136
20240104,093700,132410830,15820,15800,15850,15790,2596
20240104,093600,91395620,15800,15810,15810,15800,591
20240104,093500,82057700,15820,15870,15870,15820,665
20240104,093400,71520130,15850,15850,15850,15850,73
20240104,093300,70363080,15850,15860,15870,15850,950
20240104,093200,55298040,15860,15870,15870,15860,736
20240104,093100,43618410,15880,15880,15880,15880,1
20240104,093000,43602530,15880,15870,15880,15870,52
20240104,092900,42776980,15880,15880,15880,15880,20
20240104,092800,42459380,15850,15850,15850,15850,0
20240104,092700,42459380,15850,15850,15850,15850,0
20240104,092600,42459380,15850,15820,15850,15820,64
20240104,092500,41446780,15820,15870,15890,15820,353
20240104,092400,35854220,15880,15880,15880,15880,39
20240104,092300,35234900,15890,15890,15890,15890,0
20240104,092200,35234900,15890,15890,15890,15890,0
20240104,092100,35234900,15890,15890,15890,15870,35
20240104,092000,34678780,15890,15900,15900,15890,43
20240104,091900,33995460,15900,15900,15900,15900,0
20240104,091800,33995460,15900,15900,15900,15900,0
20240104,091700,33995460,15900,15900,15900,15900,1
20240104,091600,33979560,15920,15910,15920,15910,124
20240104,091500,32006300,15920,15820,15920,15820,162
20240104,091400,29429160,15840,15840,15840,15840,0
20240104,091300,29429160,15840,15820,15840,15800,50
20240104,091200,28638900,15820,15870,15910,15810,536
20240104,091100,20147470,15840,15840,15840,15840,23
20240104,091000,19783150,15830,15840,15840,15830,101
20240104,090900,18184220,15900,15910,15910,15900,111
20240104,090800,16419210,15910,15910,15910,15910,23
20240104,090700,16053280,15910,15910,15910,15910,1
20240104,090600,16037370,15910,15910,15910,15910,3
20240104,090500,15989640,15910,15910,15910,15910,0
20240104,090400,15989640,15910,15830,15910,15810,200
20240104,090300,12824900,15830,15840,15840,15830,30
20240104,090200,12349870,15820,15860,15920,15800,257
20240104,090100,8279020,15900,15950,15950,15900,67
20240104,090000,7211950,15950,16000,16100,15950,450