KissMeData/175140/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203100,1279947940,3675,3675,3675,3675,1631
20240104,203000,1279947940,3675,3675,3675,3675,0
20240104,202900,1279947940,3675,3675,3675,3675,0
20240104,202800,1279947940,3675,3675,3675,3675,0
20240104,202700,1279947940,3675,3675,3675,3675,0
20240104,202600,1279947940,3675,3675,3675,3675,0
20240104,202500,1279947940,3675,3675,3675,3675,0
20240104,202400,1279947940,3675,3675,3675,3675,0
20240104,202300,1279947940,3675,3675,3675,3675,0
20240104,202200,1279947940,3675,3675,3675,3675,0
20240104,202100,1279947940,3675,3675,3675,3675,0
20240104,202000,1279947940,3675,3675,3675,3675,0
20240104,201900,1279947940,3675,3675,3675,3675,0
20240104,201800,1279947940,3675,3675,3675,3675,0
20240104,201700,1279947940,3675,3675,3675,3675,0
20240104,201600,1279947940,3675,3675,3675,3675,0
20240104,201500,1279947940,3675,3675,3675,3675,0
20240104,201400,1279947940,3675,3675,3675,3675,0
20240104,201300,1279947940,3675,3675,3675,3675,0
20240104,201200,1279947940,3675,3675,3675,3675,0
20240104,201100,1279947940,3675,3675,3675,3675,0
20240104,201000,1279947940,3675,3675,3675,3675,0
20240104,200900,1279947940,3675,3675,3675,3675,0
20240104,200800,1279947940,3675,3675,3675,3675,0
20240104,200700,1279947940,3675,3675,3675,3675,0
20240104,200600,1279947940,3675,3675,3675,3675,0
20240104,200500,1279947940,3675,3675,3675,3675,0
20240104,200400,1279947940,3675,3675,3675,3675,0
20240104,200300,1279947940,3675,3675,3675,3675,0
20240104,200200,1279947940,3675,3675,3675,3675,0
20240104,200100,1279947940,3675,3675,3675,3675,1631
20240104,200000,1279947940,3675,3675,3675,3675,0
20240104,195900,1279947940,3675,3675,3675,3675,0
20240104,195800,1279947940,3675,3675,3675,3675,0
20240104,195700,1279947940,3675,3675,3675,3675,0
20240104,195600,1279947940,3675,3675,3675,3675,0
20240104,195500,1279947940,3675,3675,3675,3675,0
20240104,195400,1279947940,3675,3675,3675,3675,0
20240104,195300,1279947940,3675,3675,3675,3675,0
20240104,195200,1279947940,3675,3675,3675,3675,0
20240104,195100,1279947940,3675,3675,3675,3675,0
20240104,195000,1279947940,3675,3675,3675,3675,0
20240104,194900,1279947940,3675,3675,3675,3675,0
20240104,194800,1279947940,3675,3675,3675,3675,0
20240104,194700,1279947940,3675,3675,3675,3675,0
20240104,194600,1279947940,3675,3675,3675,3675,0
20240104,194500,1279947940,3675,3675,3675,3675,0
20240104,194400,1279947940,3675,3675,3675,3675,0
20240104,194300,1279947940,3675,3675,3675,3675,0
20240104,194200,1279947940,3675,3675,3675,3675,0
20240104,194100,1279947940,3675,3675,3675,3675,0
20240104,194000,1279947940,3675,3675,3675,3675,0
20240104,193900,1279947940,3675,3675,3675,3675,0
20240104,193800,1279947940,3675,3675,3675,3675,0
20240104,193700,1279947940,3675,3675,3675,3675,0
20240104,193600,1279947940,3675,3675,3675,3675,0
20240104,193500,1279947940,3675,3675,3675,3675,0
20240104,193400,1279947940,3675,3675,3675,3675,0
20240104,193300,1279947940,3675,3675,3675,3675,0
20240104,193200,1279947940,3675,3675,3675,3675,0
20240104,193100,1279947940,3675,3675,3675,3675,1631
20240104,193000,1279947940,3675,3675,3675,3675,0
20240104,192900,1279947940,3675,3675,3675,3675,0
20240104,192800,1279947940,3675,3675,3675,3675,0
20240104,192700,1279947940,3675,3675,3675,3675,0
20240104,192600,1279947940,3675,3675,3675,3675,0
20240104,192500,1279947940,3675,3675,3675,3675,0
20240104,192400,1279947940,3675,3675,3675,3675,0
20240104,192300,1279947940,3675,3675,3675,3675,0
20240104,192200,1279947940,3675,3675,3675,3675,0
20240104,192100,1279947940,3675,3675,3675,3675,0
20240104,192000,1279947940,3675,3675,3675,3675,0
20240104,191900,1279947940,3675,3675,3675,3675,0
20240104,191800,1279947940,3675,3675,3675,3675,0
20240104,191700,1279947940,3675,3675,3675,3675,0
20240104,191600,1279947940,3675,3675,3675,3675,0
20240104,191500,1279947940,3675,3675,3675,3675,0
20240104,191400,1279947940,3675,3675,3675,3675,0
20240104,191300,1279947940,3675,3675,3675,3675,0
20240104,191200,1279947940,3675,3675,3675,3675,0
20240104,191100,1279947940,3675,3675,3675,3675,0
20240104,191000,1279947940,3675,3675,3675,3675,0
20240104,190900,1279947940,3675,3675,3675,3675,0
20240104,190800,1279947940,3675,3675,3675,3675,0
20240104,190700,1279947940,3675,3675,3675,3675,0
20240104,190600,1279947940,3675,3675,3675,3675,0
20240104,190500,1279947940,3675,3675,3675,3675,0
20240104,190400,1279947940,3675,3675,3675,3675,0
20240104,190300,1279947940,3675,3675,3675,3675,0
20240104,190200,1279947940,3675,3675,3675,3675,0
20240104,190100,1279947940,3675,3675,3675,3675,1631
20240104,190000,1279947940,3675,3675,3675,3675,0
20240104,185900,1279947940,3675,3675,3675,3675,0
20240104,185800,1279947940,3675,3675,3675,3675,0
20240104,185700,1279947940,3675,3675,3675,3675,0
20240104,185600,1279947940,3675,3675,3675,3675,0
20240104,185500,1279947940,3675,3675,3675,3675,0
20240104,185400,1279947940,3675,3675,3675,3675,0
20240104,185300,1279947940,3675,3675,3675,3675,0
20240104,185200,1279947940,3675,3675,3675,3675,0
20240104,185100,1279947940,3675,3675,3675,3675,0
20240104,185000,1279947940,3675,3675,3675,3675,0
20240104,184900,1279947940,3675,3675,3675,3675,0
20240104,184800,1279947940,3675,3675,3675,3675,0
20240104,184700,1279947940,3675,3675,3675,3675,0
20240104,184600,1279947940,3675,3675,3675,3675,0
20240104,184500,1279947940,3675,3675,3675,3675,0
20240104,184400,1279947940,3675,3675,3675,3675,0
20240104,184300,1279947940,3675,3675,3675,3675,0
20240104,184200,1279947940,3675,3675,3675,3675,0
20240104,184100,1279947940,3675,3675,3675,3675,0
20240104,184000,1279947940,3675,3675,3675,3675,0
20240104,183900,1279947940,3675,3675,3675,3675,0
20240104,183800,1279947940,3675,3675,3675,3675,0
20240104,183700,1279947940,3675,3675,3675,3675,0
20240104,183600,1279947940,3675,3675,3675,3675,0
20240104,183500,1279947940,3675,3675,3675,3675,0
20240104,183400,1279947940,3675,3675,3675,3675,0
20240104,183300,1279947940,3675,3675,3675,3675,0
20240104,183200,1279947940,3675,3675,3675,3675,0
20240104,183100,1279947940,3675,3675,3675,3675,1631
20240104,183000,1279947940,3675,3675,3675,3675,0
20240104,182900,1279947940,3675,3675,3675,3675,0
20240104,182800,1279947940,3675,3675,3675,3675,0
20240104,182700,1279947940,3675,3675,3675,3675,0
20240104,182600,1279947940,3675,3675,3675,3675,0
20240104,182500,1279947940,3675,3675,3675,3675,0
20240104,182400,1279947940,3675,3675,3675,3675,0
20240104,182300,1279947940,3675,3675,3675,3675,0
20240104,182200,1279947940,3675,3675,3675,3675,0
20240104,182100,1279947940,3675,3675,3675,3675,0
20240104,182000,1279947940,3675,3675,3675,3675,0
20240104,181900,1279947940,3675,3675,3675,3675,0
20240104,181800,1279947940,3675,3675,3675,3675,0
20240104,181700,1279947940,3675,3675,3675,3675,0
20240104,181600,1279947940,3675,3675,3675,3675,0
20240104,181500,1279947940,3675,3675,3675,3675,0
20240104,181400,1279947940,3675,3675,3675,3675,0
20240104,181300,1279947940,3675,3675,3675,3675,0
20240104,181200,1279947940,3675,3675,3675,3675,0
20240104,181100,1279947940,3675,3675,3675,3675,0
20240104,181000,1279947940,3675,3675,3675,3675,0
20240104,180900,1279947940,3675,3675,3675,3675,0
20240104,180800,1279947940,3675,3675,3675,3675,0
20240104,180700,1279947940,3675,3675,3675,3675,0
20240104,180600,1279947940,3675,3675,3675,3675,0
20240104,180500,1279947940,3675,3675,3675,3675,0
20240104,180400,1279947940,3675,3675,3675,3675,0
20240104,180300,1279947940,3675,3675,3675,3675,0
20240104,180200,1279947940,3675,3675,3675,3675,0
20240104,180100,1279947940,3675,3675,3675,3675,1631
20240104,180000,1279947940,3675,3675,3675,3675,0
20240104,175900,1279947940,3675,3675,3675,3675,0
20240104,175800,1279947940,3675,3675,3675,3675,0
20240104,175700,1279947940,3675,3675,3675,3675,0
20240104,175600,1279947940,3675,3675,3675,3675,0
20240104,175500,1279947940,3675,3675,3675,3675,0
20240104,175400,1279947940,3675,3675,3675,3675,0
20240104,175300,1279947940,3675,3675,3675,3675,0
20240104,175200,1279947940,3675,3675,3675,3675,0
20240104,175100,1279947940,3675,3675,3675,3675,0
20240104,175000,1279947940,3675,3675,3675,3675,0
20240104,174900,1279947940,3675,3675,3675,3675,0
20240104,174800,1279947940,3675,3675,3675,3675,0
20240104,174700,1279947940,3675,3675,3675,3675,0
20240104,174600,1279947940,3675,3675,3675,3675,0
20240104,174500,1279947940,3675,3675,3675,3675,0
20240104,174400,1279947940,3675,3675,3675,3675,0
20240104,174300,1279947940,3675,3675,3675,3675,0
20240104,174200,1279947940,3675,3675,3675,3675,0
20240104,174100,1279947940,3675,3675,3675,3675,0
20240104,174000,1279947940,3675,3675,3675,3675,0
20240104,173900,1279947940,3675,3675,3675,3675,0
20240104,173800,1279947940,3675,3675,3675,3675,0
20240104,173700,1279947940,3675,3675,3675,3675,0
20240104,173600,1279947940,3675,3675,3675,3675,0
20240104,173500,1279947940,3675,3675,3675,3675,0
20240104,173400,1279947940,3675,3675,3675,3675,0
20240104,173300,1279947940,3675,3675,3675,3675,0
20240104,173200,1279947940,3675,3675,3675,3675,0
20240104,173100,1279947940,3675,3675,3675,3675,1631
20240104,173000,1279947940,3675,3675,3675,3675,0
20240104,172900,1279947940,3675,3675,3675,3675,0
20240104,172800,1279947940,3675,3675,3675,3675,0
20240104,172700,1279947940,3675,3675,3675,3675,0
20240104,172600,1279947940,3675,3675,3675,3675,0
20240104,172500,1279947940,3675,3675,3675,3675,0
20240104,172400,1279947940,3675,3675,3675,3675,0
20240104,172300,1279947940,3675,3675,3675,3675,0
20240104,172200,1279947940,3675,3675,3675,3675,0
20240104,172100,1279947940,3675,3675,3675,3675,0
20240104,172000,1279947940,3675,3675,3675,3675,0
20240104,171900,1279947940,3675,3675,3675,3675,0
20240104,171800,1279947940,3675,3675,3675,3675,0
20240104,171700,1279947940,3675,3675,3675,3675,0
20240104,171600,1279947940,3675,3675,3675,3675,0
20240104,171500,1279947940,3675,3675,3675,3675,0
20240104,171400,1279947940,3675,3675,3675,3675,0
20240104,171300,1279947940,3675,3675,3675,3675,0
20240104,171200,1279947940,3675,3675,3675,3675,0
20240104,171100,1279947940,3675,3675,3675,3675,0
20240104,171000,1279947940,3675,3675,3675,3675,0
20240104,170900,1279947940,3675,3675,3675,3675,0
20240104,170800,1279947940,3675,3675,3675,3675,0
20240104,170700,1279947940,3675,3675,3675,3675,0
20240104,170600,1279947940,3675,3675,3675,3675,0
20240104,170500,1279947940,3675,3675,3675,3675,0
20240104,170400,1279947940,3675,3675,3675,3675,0
20240104,170300,1279947940,3675,3675,3675,3675,0
20240104,170200,1279947940,3675,3675,3675,3675,0
20240104,170100,1279947940,3675,3675,3675,3675,1631
20240104,170000,1279947940,3675,3675,3675,3675,0
20240104,165900,1279947940,3675,3675,3675,3675,0
20240104,165800,1279947940,3675,3675,3675,3675,0
20240104,165700,1279947940,3675,3675,3675,3675,0
20240104,165600,1279947940,3675,3675,3675,3675,0
20240104,165500,1279947940,3675,3675,3675,3675,0
20240104,165400,1279947940,3675,3675,3675,3675,0
20240104,165300,1279947940,3675,3675,3675,3675,0
20240104,165200,1279947940,3675,3675,3675,3675,0
20240104,165100,1279947940,3675,3675,3675,3675,0
20240104,165000,1279947940,3675,3675,3675,3675,0
20240104,164900,1279947940,3675,3675,3675,3675,0
20240104,164800,1279947940,3675,3675,3675,3675,0
20240104,164700,1279947940,3675,3675,3675,3675,0
20240104,164600,1279947940,3675,3675,3675,3675,0
20240104,164500,1279947940,3675,3675,3675,3675,0
20240104,164400,1279947940,3675,3675,3675,3675,0
20240104,164300,1279947940,3675,3675,3675,3675,0
20240104,164200,1279947940,3675,3675,3675,3675,0
20240104,164100,1279947940,3675,3675,3675,3675,0
20240104,164000,1279947940,3675,3675,3675,3675,0
20240104,163900,1279947940,3675,3675,3675,3675,0
20240104,163800,1279947940,3675,3675,3675,3675,0
20240104,163700,1279947940,3675,3675,3675,3675,0
20240104,163600,1279947940,3675,3675,3675,3675,0
20240104,163500,1279947940,3675,3675,3675,3675,0
20240104,163400,1279947940,3675,3675,3675,3675,0
20240104,163300,1279947940,3675,3675,3675,3675,0
20240104,163200,1279947940,3675,3675,3675,3675,0
20240104,163100,1279947940,3675,3675,3675,3675,1631
20240104,163000,1279947940,3675,3675,3675,3675,0
20240104,162900,1279947940,3675,3675,3675,3675,0
20240104,162800,1279947940,3675,3675,3675,3675,0
20240104,162700,1279947940,3675,3675,3675,3675,0
20240104,162600,1279947940,3675,3675,3675,3675,0
20240104,162500,1279947940,3675,3675,3675,3675,0
20240104,162400,1279947940,3675,3675,3675,3675,0
20240104,162300,1279947940,3675,3675,3675,3675,0
20240104,162200,1279947940,3675,3675,3675,3675,0
20240104,162100,1279947940,3675,3675,3675,3675,0
20240104,162000,1279947940,3675,3675,3675,3675,0
20240104,161900,1279947940,3675,3675,3675,3675,0
20240104,161800,1279947940,3675,3675,3675,3675,0
20240104,161700,1279947940,3675,3675,3675,3675,0
20240104,161600,1279947940,3675,3675,3675,3675,0
20240104,161500,1279947940,3675,3675,3675,3675,0
20240104,161400,1279947940,3675,3675,3675,3675,0
20240104,161300,1279947940,3675,3675,3675,3675,0
20240104,161200,1279947940,3675,3675,3675,3675,0
20240104,161100,1279947940,3675,3675,3675,3675,0
20240104,161000,1279947940,3675,3675,3675,3675,0
20240104,160900,1279947940,3675,3675,3675,3675,0
20240104,160800,1279947940,3675,3675,3675,3675,0
20240104,160700,1279947940,3675,3675,3675,3675,0
20240104,160600,1279947940,3675,3675,3675,3675,0
20240104,160500,1279947940,3675,3675,3675,3675,0
20240104,160400,1279947940,3675,3675,3675,3675,0
20240104,160300,1279947940,3675,3675,3675,3675,0
20240104,160200,1279947940,3675,3675,3675,3675,0
20240104,160100,1279947940,3675,3675,3675,3675,1631
20240104,160000,1279947940,3675,3675,3675,3675,0
20240104,155900,1279947940,3675,3675,3675,3675,0
20240104,155800,1279947940,3675,3675,3675,3675,0
20240104,155700,1279947940,3675,3675,3675,3675,0
20240104,155600,1279947940,3675,3675,3675,3675,0
20240104,155500,1279947940,3675,3675,3675,3675,0
20240104,155400,1279947940,3675,3675,3675,3675,0
20240104,155300,1279947940,3675,3675,3675,3675,0
20240104,155200,1279947940,3675,3675,3675,3675,0
20240104,155100,1279947940,3675,3675,3675,3675,0
20240104,155000,1279947940,3675,3675,3675,3675,0
20240104,154900,1279947940,3675,3675,3675,3675,0
20240104,154800,1279947940,3675,3675,3675,3675,0
20240104,154700,1279947940,3675,3675,3675,3675,0
20240104,154600,1279947940,3675,3675,3675,3675,0
20240104,154500,1279947940,3675,3675,3675,3675,0
20240104,154400,1279947940,3675,3675,3675,3675,0
20240104,154300,1279947940,3675,3675,3675,3675,0
20240104,154200,1279947940,3675,3675,3675,3675,0
20240104,154100,1279947940,3675,3675,3675,3675,0
20240104,154000,1279947940,3675,3675,3675,3675,0
20240104,153900,1279947940,3675,3675,3675,3675,0
20240104,153800,1279947940,3675,3675,3675,3675,0
20240104,153700,1279947940,3675,3675,3675,3675,0
20240104,153600,1279947940,3675,3675,3675,3675,0
20240104,153500,1279947940,3675,3675,3675,3675,0
20240104,153400,1279947940,3675,3675,3675,3675,0
20240104,153300,1279947940,3675,3675,3675,3675,0
20240104,153200,1279947940,3675,3675,3675,3675,0
20240104,153100,1279947940,3675,3675,3675,3675,1631
20240104,153000,1279947940,3675,3675,3675,3675,1631
20240104,152900,1273954015,3645,3645,3645,3645,0
20240104,152800,1273954015,3645,3645,3645,3645,0
20240104,152700,1273954015,3645,3645,3645,3645,0
20240104,152600,1273954015,3645,3645,3645,3645,0
20240104,152500,1273954015,3645,3645,3645,3645,0
20240104,152400,1273954015,3645,3645,3645,3645,0
20240104,152300,1273954015,3645,3645,3645,3645,0
20240104,152200,1273954015,3645,3645,3645,3645,0
20240104,152100,1273954015,3645,3645,3645,3645,0
20240104,152000,1273954015,3645,3645,3645,3645,0
20240104,151900,1273954015,3645,3680,3680,3645,2107
20240104,151800,1266202535,3680,3675,3680,3675,111
20240104,151700,1265794570,3675,3665,3675,3665,82
20240104,151600,1265493575,3665,3630,3665,3630,1277
20240104,151500,1260818865,3660,3640,3660,3635,910
20240104,151400,1257496765,3665,3665,3665,3665,0
20240104,151300,1257496765,3665,3665,3665,3665,0
20240104,151200,1257496765,3665,3665,3665,3665,0
20240104,151100,1257496765,3665,3665,3665,3665,0
20240104,151000,1257496765,3665,3640,3665,3640,315
20240104,150900,1256349790,3660,3660,3660,3660,400
20240104,150800,1254885790,3660,3655,3660,3640,755
20240104,150700,1252135540,3660,3660,3660,3660,0
20240104,150600,1252135540,3660,3660,3660,3660,2
20240104,150500,1252128220,3660,3660,3660,3660,165
20240104,150400,1251524320,3660,3660,3660,3655,2736
20240104,150300,1241523720,3660,3660,3660,3660,173
20240104,150200,1240890540,3665,3665,3665,3660,202
20240104,150100,1240151210,3660,3660,3660,3660,40
20240104,150000,1240004810,3665,3650,3665,3640,302
20240104,145900,1238904545,3665,3660,3665,3660,54
20240104,145800,1238706765,3660,3660,3660,3660,113
20240104,145700,1238293185,3660,3660,3660,3660,0
20240104,145600,1238293185,3660,3660,3660,3660,0
20240104,145500,1238293185,3660,3660,3660,3660,0
20240104,145400,1238293185,3660,3645,3660,3645,11
20240104,145300,1238252940,3665,3665,3665,3665,3
20240104,145200,1238241945,3665,3660,3665,3660,403
20240104,145100,1236765440,3665,3665,3665,3665,3
20240104,145000,1236754445,3670,3670,3670,3670,5
20240104,144900,1236736095,3670,3640,3670,3640,89
20240104,144800,1236410990,3655,3655,3655,3635,244
20240104,144700,1235522670,3655,3645,3655,3645,65
20240104,144600,1235285675,3645,3640,3645,3635,224
20240104,144500,1234470300,3640,3635,3640,3630,243
20240104,144400,1233587055,3635,3635,3635,3635,200
20240104,144300,1232860055,3630,3630,3630,3630,0
20240104,144200,1232860055,3630,3630,3630,3630,4
20240104,144100,1232845535,3630,3630,3630,3630,220
20240104,144000,1232046935,3640,3635,3640,3635,126
20240104,143900,1231588615,3630,3630,3630,3630,50
20240104,143800,1231407115,3630,3635,3635,3630,55
20240104,143700,1231207215,3635,3635,3635,3635,53
20240104,143600,1231014560,3650,3650,3650,3650,0
20240104,143500,1231014560,3650,3650,3650,3650,0
20240104,143400,1231014560,3650,3650,3650,3650,3
20240104,143300,1231003610,3635,3635,3635,3635,2
20240104,143200,1230996340,3635,3635,3635,3635,100
20240104,143100,1230632840,3640,3640,3640,3640,1
20240104,143000,1230629200,3655,3655,3655,3655,0
20240104,142900,1230629200,3655,3655,3655,3655,0
20240104,142800,1230629200,3655,3655,3655,3655,0
20240104,142700,1230629200,3655,3655,3655,3655,0
20240104,142600,1230629200,3655,3655,3655,3655,0
20240104,142500,1230629200,3655,3655,3655,3655,0
20240104,142400,1230629200,3655,3655,3655,3655,2
20240104,142300,1230621890,3655,3655,3655,3655,1
20240104,142200,1230618235,3635,3635,3635,3635,0
20240104,142100,1230618235,3635,3635,3635,3635,0
20240104,142000,1230618235,3635,3635,3635,3635,282
20240104,141900,1229593165,3635,3635,3635,3635,205
20240104,141800,1228847990,3635,3635,3635,3635,0
20240104,141700,1228847990,3635,3635,3635,3635,0
20240104,141600,1228847990,3635,3635,3635,3635,278
20240104,141500,1227837460,3635,3635,3635,3635,1
20240104,141400,1227833825,3635,3635,3635,3635,0
20240104,141300,1227833825,3635,3635,3635,3635,5
20240104,141200,1227815650,3635,3655,3655,3635,398
20240104,141100,1226366280,3655,3655,3655,3655,114
20240104,141000,1225949610,3635,3635,3635,3635,80
20240104,140900,1225658810,3635,3635,3635,3635,0
20240104,140800,1225658810,3635,3635,3635,3635,0
20240104,140700,1225658810,3635,3640,3640,3635,564
20240104,140600,1223608655,3635,3635,3635,3635,0
20240104,140500,1223608655,3635,3635,3635,3635,0
20240104,140400,1223608655,3635,3635,3635,3635,0
20240104,140300,1223608655,3635,3635,3635,3635,1
20240104,140200,1223605020,3635,3635,3635,3635,0
20240104,140100,1223605020,3635,3635,3635,3635,0
20240104,140000,1223605020,3635,3635,3635,3635,0
20240104,135900,1223605020,3635,3635,3635,3635,0
20240104,135800,1223605020,3635,3635,3635,3635,0
20240104,135700,1223605020,3635,3635,3635,3635,0
20240104,135600,1223605020,3635,3635,3635,3635,0
20240104,135500,1223605020,3635,3635,3635,3635,0
20240104,135400,1223605020,3635,3635,3635,3635,0
20240104,135300,1223605020,3635,3635,3635,3635,0
20240104,135200,1223605020,3635,3635,3635,3635,0
20240104,135100,1223605020,3635,3645,3650,3635,501
20240104,135000,1221776455,3645,3645,3645,3645,777
20240104,134900,1218944290,3645,3645,3645,3645,0
20240104,134800,1218944290,3645,3645,3645,3645,13
20240104,134700,1218896905,3645,3645,3645,3645,0
20240104,134600,1218896905,3645,3645,3645,3645,0
20240104,134500,1218896905,3645,3645,3645,3645,0
20240104,134400,1218896905,3645,3645,3645,3645,0
20240104,134300,1218896905,3645,3645,3645,3645,0
20240104,134200,1218896905,3645,3645,3645,3645,0
20240104,134100,1218896905,3645,3645,3645,3645,11
20240104,134000,1218856810,3665,3665,3665,3665,0
20240104,133900,1218856810,3665,3665,3665,3665,1
20240104,133800,1218853145,3670,3665,3670,3665,300
20240104,133700,1217752610,3665,3665,3665,3665,0
20240104,133600,1217752610,3665,3665,3665,3665,300
20240104,133500,1216653110,3665,3665,3665,3665,0
20240104,133400,1216653110,3665,3665,3665,3665,300
20240104,133300,1215553610,3665,3665,3665,3665,500
20240104,133200,1213721110,3665,3665,3665,3665,0
20240104,133100,1213721110,3665,3665,3665,3665,0
20240104,133000,1213721110,3665,3665,3665,3665,123
20240104,132900,1213270315,3665,3655,3665,3655,900
20240104,132800,1209973815,3655,3655,3655,3655,14
20240104,132700,1209922645,3655,3655,3655,3655,7
20240104,132600,1209897060,3650,3640,3650,3640,490
20240104,132500,1208108900,3630,3615,3630,3615,265
20240104,132400,1207148865,3615,3615,3615,3615,0
20240104,132300,1207148865,3615,3615,3615,3615,0
20240104,132200,1207148865,3615,3615,3615,3615,0
20240104,132100,1207148865,3615,3615,3615,3610,950
20240104,132000,1203714780,3615,3615,3615,3615,0
20240104,131900,1203714780,3615,3615,3615,3615,260
20240104,131800,1202774880,3615,3615,3615,3615,0
20240104,131700,1202774880,3615,3615,3615,3615,0
20240104,131600,1202774880,3615,3615,3615,3615,0
20240104,131500,1202774880,3615,3615,3615,3615,0
20240104,131400,1202774880,3615,3615,3615,3615,0
20240104,131300,1202774880,3615,3615,3615,3615,20
20240104,131200,1202702580,3615,3620,3620,3615,1145
20240104,131100,1198560465,3625,3625,3625,3625,0
20240104,131000,1198560465,3625,3625,3625,3625,1
20240104,130900,1198556840,3625,3625,3625,3625,289
20240104,130800,1197509215,3630,3630,3630,3630,0
20240104,130700,1197509215,3630,3630,3630,3625,12
20240104,130600,1197465670,3640,3640,3640,3640,1
20240104,130500,1197462030,3630,3630,3630,3630,0
20240104,130400,1197462030,3630,3630,3630,3630,0
20240104,130300,1197462030,3630,3630,3630,3630,170
20240104,130200,1196844930,3645,3645,3645,3645,0
20240104,130100,1196844930,3645,3645,3645,3645,0
20240104,130000,1196844930,3645,3645,3645,3645,0
20240104,125900,1196844930,3645,3645,3645,3645,100
20240104,125800,1196480430,3630,3630,3630,3630,0
20240104,125700,1196480430,3630,3630,3630,3630,0
20240104,125600,1196480430,3630,3630,3630,3630,0
20240104,125500,1196480430,3630,3630,3630,3630,5
20240104,125400,1196462280,3650,3650,3650,3650,500
20240104,125300,1194637280,3635,3635,3635,3635,248
20240104,125200,1193735800,3655,3655,3655,3655,408
20240104,125100,1192244560,3650,3650,3650,3650,876
20240104,125000,1189047160,3650,3650,3650,3650,10
20240104,124900,1189010660,3650,3640,3650,3640,17
20240104,124800,1188948740,3635,3635,3635,3635,0
20240104,124700,1188948740,3635,3635,3635,3635,0
20240104,124600,1188948740,3635,3635,3635,3635,15
20240104,124500,1188894215,3640,3640,3640,3640,2
20240104,124400,1188886935,3640,3640,3640,3640,0
20240104,124300,1188886935,3640,3640,3640,3640,0
20240104,124200,1188886935,3640,3640,3640,3640,0
20240104,124100,1188886935,3640,3640,3640,3640,0
20240104,124000,1188886935,3640,3630,3640,3630,90
20240104,123900,1188560210,3635,3635,3635,3635,31
20240104,123800,1188447525,3630,3630,3630,3630,0
20240104,123700,1188447525,3630,3645,3645,3630,7
20240104,123600,1188422100,3640,3640,3640,3640,0
20240104,123500,1188422100,3640,3640,3640,3640,0
20240104,123400,1188422100,3640,3640,3640,3640,2
20240104,123300,1188414820,3640,3640,3640,3640,80
20240104,123200,1188123620,3640,3640,3640,3640,0
20240104,123100,1188123620,3640,3640,3640,3640,0
20240104,123000,1188123620,3640,3640,3640,3640,0
20240104,122900,1188123620,3640,3640,3640,3640,81
20240104,122800,1187828780,3640,3640,3640,3640,0
20240104,122700,1187828780,3640,3640,3640,3640,0
20240104,122600,1187828780,3640,3640,3640,3640,2
20240104,122500,1187821500,3630,3640,3640,3630,520
20240104,122400,1185933700,3640,3640,3640,3640,0
20240104,122300,1185933700,3640,3640,3640,3640,0
20240104,122200,1185933700,3640,3640,3640,3640,2
20240104,122100,1185926420,3640,3640,3640,3640,0
20240104,122000,1185926420,3640,3630,3640,3630,101
20240104,121900,1185559325,3625,3625,3625,3625,132
20240104,121800,1185080825,3625,3625,3625,3625,27
20240104,121700,1184982950,3625,3625,3625,3625,502
20240104,121600,1183163200,3625,3625,3625,3625,10
20240104,121500,1183126950,3625,3625,3625,3625,0
20240104,121400,1183126950,3625,3615,3625,3615,292
20240104,121300,1182068490,3625,3625,3625,3625,0
20240104,121200,1182068490,3625,3625,3625,3625,0
20240104,121100,1182068490,3625,3625,3625,3625,0
20240104,121000,1182068490,3625,3625,3625,3625,0
20240104,120900,1182068490,3625,3625,3625,3625,0
20240104,120800,1182068490,3625,3625,3625,3625,5
20240104,120700,1182050365,3630,3630,3630,3630,0
20240104,120600,1182050365,3630,3630,3630,3630,0
20240104,120500,1182050365,3630,3630,3630,3630,8
20240104,120400,1182021325,3615,3615,3615,3615,60
20240104,120300,1181804425,3625,3625,3625,3625,0
20240104,120200,1181804425,3625,3615,3625,3615,167
20240104,120100,1181199060,3625,3625,3625,3625,0
20240104,120000,1181199060,3625,3625,3625,3625,5
20240104,115900,1181180935,3625,3625,3625,3625,5
20240104,115800,1181162810,3615,3615,3615,3615,15
20240104,115700,1181108585,3615,3610,3615,3610,145
20240104,115600,1180584635,3600,3600,3600,3600,1
20240104,115500,1180581035,3600,3595,3600,3595,167
20240104,115400,1179980470,3580,3580,3580,3580,0
20240104,115300,1179980470,3580,3590,3590,3580,816
20240104,115200,1177058530,3580,3580,3580,3580,7
20240104,115100,1177033470,3580,3600,3600,3580,1023
20240104,115000,1173354960,3600,3600,3600,3600,40
20240104,114900,1173210960,3600,3600,3600,3600,0
20240104,114800,1173210960,3600,3600,3600,3600,0
20240104,114700,1173210960,3600,3605,3605,3600,350
20240104,114600,1171950910,3600,3600,3600,3600,0
20240104,114500,1171950910,3600,3605,3605,3600,1636
20240104,114400,1166060975,3610,3610,3610,3610,10
20240104,114300,1166024875,3605,3600,3605,3600,200
20240104,114200,1165304475,3605,3600,3605,3600,119
20240104,114100,1164876030,3600,3600,3600,3600,28
20240104,114000,1164775230,3600,3605,3605,3600,399
20240104,113900,1163338755,3605,3600,3605,3600,23
20240104,113800,1163255855,3605,3630,3630,3605,5141
20240104,113700,1144672990,3630,3630,3630,3630,0
20240104,113600,1144672990,3630,3630,3630,3630,0
20240104,113500,1144672990,3630,3630,3630,3630,48
20240104,113400,1144498750,3630,3630,3630,3630,273
20240104,113300,1143507760,3630,3630,3630,3625,568
20240104,113200,1141447840,3660,3645,3660,3635,3507
20240104,113100,1128684365,3650,3650,3650,3650,434
20240104,113000,1127100265,3650,3650,3650,3650,50
20240104,112900,1126917765,3660,3660,3660,3660,1
20240104,112800,1126914105,3660,3660,3660,3660,0
20240104,112700,1126914105,3660,3660,3660,3660,30
20240104,112600,1126804305,3660,3660,3660,3660,0
20240104,112500,1126804305,3660,3660,3660,3660,27
20240104,112400,1126705485,3660,3650,3660,3650,337
20240104,112300,1125475365,3660,3660,3660,3660,57
20240104,112200,1125266745,3650,3650,3650,3650,16
20240104,112100,1125208345,3645,3660,3660,3645,1555
20240104,112000,1119527560,3660,3660,3660,3660,1
20240104,111900,1119523900,3655,3655,3655,3655,0
20240104,111800,1119523900,3655,3655,3655,3655,0
20240104,111700,1119523900,3655,3655,3655,3655,0
20240104,111600,1119523900,3655,3655,3655,3655,0
20240104,111500,1119523900,3655,3655,3655,3655,515
20240104,111400,1117641575,3665,3665,3665,3665,71
20240104,111300,1117381360,3675,3675,3675,3675,1
20240104,111200,1117377685,3655,3660,3675,3655,2637
20240104,111100,1107730455,3665,3660,3665,3660,242
20240104,111000,1106844680,3660,3680,3680,3660,62
20240104,110900,1106617095,3670,3670,3670,3670,0
20240104,110800,1106617095,3670,3670,3670,3670,190
20240104,110700,1105919795,3680,3680,3680,3680,0
20240104,110600,1105919795,3680,3680,3680,3680,0
20240104,110500,1105919795,3680,3680,3680,3680,36
20240104,110400,1105787315,3675,3675,3675,3675,11
20240104,110300,1105746890,3670,3670,3670,3670,0
20240104,110200,1105746890,3670,3670,3670,3670,0
20240104,110100,1105746890,3670,3670,3670,3670,311
20240104,110000,1104605520,3665,3665,3665,3665,1
20240104,105900,1104601855,3660,3660,3660,3660,286
20240104,105800,1103555095,3665,3690,3690,3665,1144
20240104,105700,1099361645,3670,3670,3670,3670,1
20240104,105600,1099357975,3670,3700,3700,3670,2
20240104,105500,1099350605,3680,3680,3680,3680,97
20240104,105400,1098993645,3660,3680,3680,3660,1253
20240104,105300,1094396270,3685,3685,3685,3685,264
20240104,105200,1093423430,3685,3685,3685,3685,0
20240104,105100,1093423430,3685,3700,3700,3685,1454
20240104,105000,1088054250,3725,3725,3725,3725,762
20240104,104900,1085215800,3730,3730,3730,3730,0
20240104,104800,1085215800,3730,3695,3730,3695,166
20240104,104700,1084600340,3695,3695,3695,3695,0
20240104,104600,1084600340,3695,3695,3695,3695,0
20240104,104500,1084600340,3695,3705,3705,3695,657
20240104,104400,1082169715,3705,3710,3710,3705,110
20240104,104300,1081761695,3710,3710,3710,3710,8
20240104,104200,1081732015,3700,3700,3700,3700,0
20240104,104100,1081732015,3700,3700,3700,3700,600
20240104,104000,1079512015,3725,3725,3725,3725,927
20240104,103900,1076058940,3730,3730,3730,3730,0
20240104,103800,1076058940,3730,3730,3735,3730,22
20240104,103700,1075976820,3740,3730,3740,3730,2370
20240104,103600,1067120705,3735,3720,3735,3720,681
20240104,103500,1064580640,3720,3715,3720,3715,268
20240104,103400,1063583960,3710,3710,3710,3710,6
20240104,103300,1063561700,3710,3710,3710,3710,12
20240104,103200,1063517180,3715,3705,3720,3695,1651
20240104,103100,1057384785,3705,3700,3705,3700,438
20240104,103000,1055762060,3705,3705,3705,3705,986
20240104,102900,1052108930,3705,3700,3705,3700,501
20240104,102800,1050254230,3700,3690,3700,3690,79
20240104,102700,1049962700,3685,3685,3685,3685,0
20240104,102600,1049962700,3685,3685,3685,3685,30
20240104,102500,1049852150,3680,3680,3680,3680,0
20240104,102400,1049852150,3680,3680,3680,3680,0
20240104,102300,1049852150,3680,3680,3680,3680,0
20240104,102200,1049852150,3680,3680,3680,3680,128
20240104,102100,1049381110,3670,3670,3670,3670,0
20240104,102000,1049381110,3670,3670,3670,3670,0
20240104,101900,1049381110,3670,3670,3670,3670,503
20240104,101800,1047535100,3670,3670,3670,3670,52
20240104,101700,1047344260,3670,3670,3670,3670,66
20240104,101600,1047102040,3675,3675,3675,3675,133
20240104,101500,1046613265,3675,3675,3675,3675,1005
20240104,101400,1042919890,3675,3675,3675,3675,273
20240104,101300,1041916615,3675,3675,3675,3675,0
20240104,101200,1041916615,3675,3675,3675,3675,0
20240104,101100,1041916615,3675,3655,3675,3655,509
20240104,101000,1040056200,3675,3675,3675,3675,126
20240104,100900,1039593150,3655,3655,3655,3655,0
20240104,100800,1039593150,3655,3650,3655,3650,1389
20240104,100700,1034523295,3650,3655,3655,3650,1811
20240104,100600,1027913120,3650,3665,3665,3650,3803
20240104,100500,1013992780,3665,3670,3675,3665,939
20240104,100400,1010542715,3665,3665,3665,3665,50
20240104,100300,1010359465,3665,3665,3665,3665,301
20240104,100200,1009256300,3665,3675,3675,3665,1261
20240104,100100,1004634695,3675,3665,3675,3665,79
20240104,100000,1004344460,3665,3680,3680,3665,1694
20240104,095900,998127185,3685,3685,3685,3685,0
20240104,095800,998127185,3685,3715,3715,3685,13
20240104,095700,998079250,3690,3715,3725,3690,575
20240104,095600,995947575,3725,3730,3730,3720,301
20240104,095500,994826755,3730,3685,3730,3685,2079
20240104,095400,987144665,3685,3670,3685,3670,165
20240104,095300,986538740,3685,3685,3685,3685,0
20240104,095200,986538740,3685,3685,3685,3685,10
20240104,095100,986501890,3665,3665,3665,3665,8
20240104,095000,986472570,3690,3690,3690,3690,0
20240104,094900,986472570,3690,3675,3690,3665,1454
20240104,094800,981112520,3680,3670,3680,3660,1730
20240104,094700,974761215,3690,3725,3725,3675,4928
20240104,094600,956565410,3745,3750,3750,3745,111
20240104,094500,956149170,3750,3720,3750,3720,127
20240104,094400,955674880,3720,3705,3720,3700,927
20240104,094300,952230060,3720,3715,3720,3715,36
20240104,094200,952096185,3720,3705,3720,3705,75
20240104,094100,951817995,3720,3720,3720,3700,9690
20240104,094000,915957875,3700,3735,3735,3700,6832
20240104,093900,890598620,3730,3735,3740,3725,1625
20240104,093800,884535840,3735,3735,3750,3735,877
20240104,093700,881256715,3735,3755,3755,3735,2191
20240104,093600,873073285,3755,3740,3755,3735,3468
20240104,093500,860101845,3740,3750,3750,3740,4211
20240104,093400,844323925,3755,3770,3770,3755,213
20240104,093300,843524050,3770,3770,3770,3750,11094
20240104,093200,801798585,3775,3775,3790,3770,1985
20240104,093100,794299725,3790,3800,3800,3780,639
20240104,093000,791883395,3785,3825,3835,3780,3194
20240104,092900,779726775,3825,3785,3830,3785,576
20240104,092800,777534255,3780,3805,3805,3780,336
20240104,092700,776259280,3810,3815,3815,3775,5513
20240104,092600,755360810,3795,3800,3835,3795,1998
20240104,092500,747741430,3800,3795,3835,3775,17602
20240104,092400,680652840,3795,3760,3795,3760,3147
20240104,092300,668770815,3760,3780,3815,3760,16797
20240104,092200,605281500,3780,3860,3920,3775,33284
20240104,092100,477380295,3870,3900,3910,3870,18818
20240104,092000,404037025,3935,3935,3935,3935,0
20240104,091900,404037025,3935,3775,3935,3760,43191
20240104,091800,237354250,3770,3830,3830,3760,16465
20240104,091700,174854760,3830,3720,3850,3715,18298
20240104,091600,105361355,3710,3630,3730,3610,6293
20240104,091500,82079335,3650,3680,3690,3650,2981
20240104,091400,71111550,3690,3590,3700,3590,5774
20240104,091300,50027385,3610,3545,3610,3535,2491
20240104,091200,41080590,3525,3525,3525,3525,204
20240104,091100,40361490,3505,3505,3505,3505,367
20240104,091000,39075155,3500,3500,3500,3500,5
20240104,090900,39057655,3500,3500,3500,3500,876
20240104,090800,35991655,3525,3525,3525,3525,102
20240104,090700,35632105,3500,3500,3535,3500,301
20240104,090600,34574680,3540,3520,3545,3500,1163
20240104,090500,30494780,3505,3520,3520,3505,4451
20240104,090400,14870435,3560,3535,3565,3535,29
20240104,090300,14767295,3570,3570,3570,3570,0
20240104,090200,14767295,3570,3570,3570,3565,585
20240104,090100,12678870,3570,3500,3620,3500,1779
20240104,090000,6359855,3500,3580,3590,3500,1796