KissMeData/175140/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,203100,236361975,3685,3685,3685,3685,158
20240105,203000,236361975,3685,3685,3685,3685,0
20240105,202900,236361975,3685,3685,3685,3685,0
20240105,202800,236361975,3685,3685,3685,3685,0
20240105,202700,236361975,3685,3685,3685,3685,0
20240105,202600,236361975,3685,3685,3685,3685,0
20240105,202500,236361975,3685,3685,3685,3685,0
20240105,202400,236361975,3685,3685,3685,3685,0
20240105,202300,236361975,3685,3685,3685,3685,0
20240105,202200,236361975,3685,3685,3685,3685,0
20240105,202100,236361975,3685,3685,3685,3685,0
20240105,202000,236361975,3685,3685,3685,3685,0
20240105,201900,236361975,3685,3685,3685,3685,0
20240105,201800,236361975,3685,3685,3685,3685,0
20240105,201700,236361975,3685,3685,3685,3685,0
20240105,201600,236361975,3685,3685,3685,3685,0
20240105,201500,236361975,3685,3685,3685,3685,0
20240105,201400,236361975,3685,3685,3685,3685,0
20240105,201300,236361975,3685,3685,3685,3685,0
20240105,201200,236361975,3685,3685,3685,3685,0
20240105,201100,236361975,3685,3685,3685,3685,0
20240105,201000,236361975,3685,3685,3685,3685,0
20240105,200900,236361975,3685,3685,3685,3685,0
20240105,200800,236361975,3685,3685,3685,3685,0
20240105,200700,236361975,3685,3685,3685,3685,0
20240105,200600,236361975,3685,3685,3685,3685,0
20240105,200500,236361975,3685,3685,3685,3685,0
20240105,200400,236361975,3685,3685,3685,3685,0
20240105,200300,236361975,3685,3685,3685,3685,0
20240105,200200,236361975,3685,3685,3685,3685,0
20240105,200100,236361975,3685,3685,3685,3685,158
20240105,200000,236361975,3685,3685,3685,3685,0
20240105,195900,236361975,3685,3685,3685,3685,0
20240105,195800,236361975,3685,3685,3685,3685,0
20240105,195700,236361975,3685,3685,3685,3685,0
20240105,195600,236361975,3685,3685,3685,3685,0
20240105,195500,236361975,3685,3685,3685,3685,0
20240105,195400,236361975,3685,3685,3685,3685,0
20240105,195300,236361975,3685,3685,3685,3685,0
20240105,195200,236361975,3685,3685,3685,3685,0
20240105,195100,236361975,3685,3685,3685,3685,0
20240105,195000,236361975,3685,3685,3685,3685,0
20240105,194900,236361975,3685,3685,3685,3685,0
20240105,194800,236361975,3685,3685,3685,3685,0
20240105,194700,236361975,3685,3685,3685,3685,0
20240105,194600,236361975,3685,3685,3685,3685,0
20240105,194500,236361975,3685,3685,3685,3685,0
20240105,194400,236361975,3685,3685,3685,3685,0
20240105,194300,236361975,3685,3685,3685,3685,0
20240105,194200,236361975,3685,3685,3685,3685,0
20240105,194100,236361975,3685,3685,3685,3685,0
20240105,194000,236361975,3685,3685,3685,3685,0
20240105,193900,236361975,3685,3685,3685,3685,0
20240105,193800,236361975,3685,3685,3685,3685,0
20240105,193700,236361975,3685,3685,3685,3685,0
20240105,193600,236361975,3685,3685,3685,3685,0
20240105,193500,236361975,3685,3685,3685,3685,0
20240105,193400,236361975,3685,3685,3685,3685,0
20240105,193300,236361975,3685,3685,3685,3685,0
20240105,193200,236361975,3685,3685,3685,3685,0
20240105,193100,236361975,3685,3685,3685,3685,158
20240105,193000,236361975,3685,3685,3685,3685,0
20240105,192900,236361975,3685,3685,3685,3685,0
20240105,192800,236361975,3685,3685,3685,3685,0
20240105,192700,236361975,3685,3685,3685,3685,0
20240105,192600,236361975,3685,3685,3685,3685,0
20240105,192500,236361975,3685,3685,3685,3685,0
20240105,192400,236361975,3685,3685,3685,3685,0
20240105,192300,236361975,3685,3685,3685,3685,0
20240105,192200,236361975,3685,3685,3685,3685,0
20240105,192100,236361975,3685,3685,3685,3685,0
20240105,192000,236361975,3685,3685,3685,3685,0
20240105,191900,236361975,3685,3685,3685,3685,0
20240105,191800,236361975,3685,3685,3685,3685,0
20240105,191700,236361975,3685,3685,3685,3685,0
20240105,191600,236361975,3685,3685,3685,3685,0
20240105,191500,236361975,3685,3685,3685,3685,0
20240105,191400,236361975,3685,3685,3685,3685,0
20240105,191300,236361975,3685,3685,3685,3685,0
20240105,191200,236361975,3685,3685,3685,3685,0
20240105,191100,236361975,3685,3685,3685,3685,0
20240105,191000,236361975,3685,3685,3685,3685,0
20240105,190900,236361975,3685,3685,3685,3685,0
20240105,190800,236361975,3685,3685,3685,3685,0
20240105,190700,236361975,3685,3685,3685,3685,0
20240105,190600,236361975,3685,3685,3685,3685,0
20240105,190500,236361975,3685,3685,3685,3685,0
20240105,190400,236361975,3685,3685,3685,3685,0
20240105,190300,236361975,3685,3685,3685,3685,0
20240105,190200,236361975,3685,3685,3685,3685,0
20240105,190100,236361975,3685,3685,3685,3685,158
20240105,190000,236361975,3685,3685,3685,3685,0
20240105,185900,236361975,3685,3685,3685,3685,0
20240105,185800,236361975,3685,3685,3685,3685,0
20240105,185700,236361975,3685,3685,3685,3685,0
20240105,185600,236361975,3685,3685,3685,3685,0
20240105,185500,236361975,3685,3685,3685,3685,0
20240105,185400,236361975,3685,3685,3685,3685,0
20240105,185300,236361975,3685,3685,3685,3685,0
20240105,185200,236361975,3685,3685,3685,3685,0
20240105,185100,236361975,3685,3685,3685,3685,0
20240105,185000,236361975,3685,3685,3685,3685,0
20240105,184900,236361975,3685,3685,3685,3685,0
20240105,184800,236361975,3685,3685,3685,3685,0
20240105,184700,236361975,3685,3685,3685,3685,0
20240105,184600,236361975,3685,3685,3685,3685,0
20240105,184500,236361975,3685,3685,3685,3685,0
20240105,184400,236361975,3685,3685,3685,3685,0
20240105,184300,236361975,3685,3685,3685,3685,0
20240105,184200,236361975,3685,3685,3685,3685,0
20240105,184100,236361975,3685,3685,3685,3685,0
20240105,184000,236361975,3685,3685,3685,3685,0
20240105,183900,236361975,3685,3685,3685,3685,0
20240105,183800,236361975,3685,3685,3685,3685,0
20240105,183700,236361975,3685,3685,3685,3685,0
20240105,183600,236361975,3685,3685,3685,3685,0
20240105,183500,236361975,3685,3685,3685,3685,0
20240105,183400,236361975,3685,3685,3685,3685,0
20240105,183300,236361975,3685,3685,3685,3685,0
20240105,183200,236361975,3685,3685,3685,3685,0
20240105,183100,236361975,3685,3685,3685,3685,158
20240105,183000,236361975,3685,3685,3685,3685,0
20240105,182900,236361975,3685,3685,3685,3685,0
20240105,182800,236361975,3685,3685,3685,3685,0
20240105,182700,236361975,3685,3685,3685,3685,0
20240105,182600,236361975,3685,3685,3685,3685,0
20240105,182500,236361975,3685,3685,3685,3685,0
20240105,182400,236361975,3685,3685,3685,3685,0
20240105,182300,236361975,3685,3685,3685,3685,0
20240105,182200,236361975,3685,3685,3685,3685,0
20240105,182100,236361975,3685,3685,3685,3685,0
20240105,182000,236361975,3685,3685,3685,3685,0
20240105,181900,236361975,3685,3685,3685,3685,0
20240105,181800,236361975,3685,3685,3685,3685,0
20240105,181700,236361975,3685,3685,3685,3685,0
20240105,181600,236361975,3685,3685,3685,3685,0
20240105,181500,236361975,3685,3685,3685,3685,0
20240105,181400,236361975,3685,3685,3685,3685,0
20240105,181300,236361975,3685,3685,3685,3685,0
20240105,181200,236361975,3685,3685,3685,3685,0
20240105,181100,236361975,3685,3685,3685,3685,0
20240105,181000,236361975,3685,3685,3685,3685,0
20240105,180900,236361975,3685,3685,3685,3685,0
20240105,180800,236361975,3685,3685,3685,3685,0
20240105,180700,236361975,3685,3685,3685,3685,0
20240105,180600,236361975,3685,3685,3685,3685,0
20240105,180500,236361975,3685,3685,3685,3685,0
20240105,180400,236361975,3685,3685,3685,3685,0
20240105,180300,236361975,3685,3685,3685,3685,0
20240105,180200,236361975,3685,3685,3685,3685,0
20240105,180100,236361975,3685,3685,3685,3685,158
20240105,180000,236361975,3685,3685,3685,3685,0
20240105,175900,236361975,3685,3685,3685,3685,0
20240105,175800,236361975,3685,3685,3685,3685,0
20240105,175700,236361975,3685,3685,3685,3685,0
20240105,175600,236361975,3685,3685,3685,3685,0
20240105,175500,236361975,3685,3685,3685,3685,0
20240105,175400,236361975,3685,3685,3685,3685,0
20240105,175300,236361975,3685,3685,3685,3685,0
20240105,175200,236361975,3685,3685,3685,3685,0
20240105,175100,236361975,3685,3685,3685,3685,0
20240105,175000,236361975,3685,3685,3685,3685,0
20240105,174900,236361975,3685,3685,3685,3685,0
20240105,174800,236361975,3685,3685,3685,3685,0
20240105,174700,236361975,3685,3685,3685,3685,0
20240105,174600,236361975,3685,3685,3685,3685,0
20240105,174500,236361975,3685,3685,3685,3685,0
20240105,174400,236361975,3685,3685,3685,3685,0
20240105,174300,236361975,3685,3685,3685,3685,0
20240105,174200,236361975,3685,3685,3685,3685,0
20240105,174100,236361975,3685,3685,3685,3685,0
20240105,174000,236361975,3685,3685,3685,3685,0
20240105,173900,236361975,3685,3685,3685,3685,0
20240105,173800,236361975,3685,3685,3685,3685,0
20240105,173700,236361975,3685,3685,3685,3685,0
20240105,173600,236361975,3685,3685,3685,3685,0
20240105,173500,236361975,3685,3685,3685,3685,0
20240105,173400,236361975,3685,3685,3685,3685,0
20240105,173300,236361975,3685,3685,3685,3685,0
20240105,173200,236361975,3685,3685,3685,3685,0
20240105,173100,236361975,3685,3685,3685,3685,158
20240105,173000,236361975,3685,3685,3685,3685,0
20240105,172900,236361975,3685,3685,3685,3685,0
20240105,172800,236361975,3685,3685,3685,3685,0
20240105,172700,236361975,3685,3685,3685,3685,0
20240105,172600,236361975,3685,3685,3685,3685,0
20240105,172500,236361975,3685,3685,3685,3685,0
20240105,172400,236361975,3685,3685,3685,3685,0
20240105,172300,236361975,3685,3685,3685,3685,0
20240105,172200,236361975,3685,3685,3685,3685,0
20240105,172100,236361975,3685,3685,3685,3685,0
20240105,172000,236361975,3685,3685,3685,3685,0
20240105,171900,236361975,3685,3685,3685,3685,0
20240105,171800,236361975,3685,3685,3685,3685,0
20240105,171700,236361975,3685,3685,3685,3685,0
20240105,171600,236361975,3685,3685,3685,3685,0
20240105,171500,236361975,3685,3685,3685,3685,0
20240105,171400,236361975,3685,3685,3685,3685,0
20240105,171300,236361975,3685,3685,3685,3685,0
20240105,171200,236361975,3685,3685,3685,3685,0
20240105,171100,236361975,3685,3685,3685,3685,0
20240105,171000,236361975,3685,3685,3685,3685,0
20240105,170900,236361975,3685,3685,3685,3685,0
20240105,170800,236361975,3685,3685,3685,3685,0
20240105,170700,236361975,3685,3685,3685,3685,0
20240105,170600,236361975,3685,3685,3685,3685,0
20240105,170500,236361975,3685,3685,3685,3685,0
20240105,170400,236361975,3685,3685,3685,3685,0
20240105,170300,236361975,3685,3685,3685,3685,0
20240105,170200,236361975,3685,3685,3685,3685,0
20240105,170100,236361975,3685,3685,3685,3685,158
20240105,170000,236361975,3685,3685,3685,3685,0
20240105,165900,236361975,3685,3685,3685,3685,0
20240105,165800,236361975,3685,3685,3685,3685,0
20240105,165700,236361975,3685,3685,3685,3685,0
20240105,165600,236361975,3685,3685,3685,3685,0
20240105,165500,236361975,3685,3685,3685,3685,0
20240105,165400,236361975,3685,3685,3685,3685,0
20240105,165300,236361975,3685,3685,3685,3685,0
20240105,165200,236361975,3685,3685,3685,3685,0
20240105,165100,236361975,3685,3685,3685,3685,0
20240105,165000,236361975,3685,3685,3685,3685,0
20240105,164900,236361975,3685,3685,3685,3685,0
20240105,164800,236361975,3685,3685,3685,3685,0
20240105,164700,236361975,3685,3685,3685,3685,0
20240105,164600,236361975,3685,3685,3685,3685,0
20240105,164500,236361975,3685,3685,3685,3685,0
20240105,164400,236361975,3685,3685,3685,3685,0
20240105,164300,236361975,3685,3685,3685,3685,0
20240105,164200,236361975,3685,3685,3685,3685,0
20240105,164100,236361975,3685,3685,3685,3685,0
20240105,164000,236361975,3685,3685,3685,3685,0
20240105,163900,236361975,3685,3685,3685,3685,0
20240105,163800,236361975,3685,3685,3685,3685,0
20240105,163700,236361975,3685,3685,3685,3685,0
20240105,163600,236361975,3685,3685,3685,3685,0
20240105,163500,236361975,3685,3685,3685,3685,0
20240105,163400,236361975,3685,3685,3685,3685,0
20240105,163300,236361975,3685,3685,3685,3685,0
20240105,163200,236361975,3685,3685,3685,3685,0
20240105,163100,236361975,3685,3685,3685,3685,158
20240105,163000,236361975,3685,3685,3685,3685,0
20240105,162900,236361975,3685,3685,3685,3685,0
20240105,162800,236361975,3685,3685,3685,3685,0
20240105,162700,236361975,3685,3685,3685,3685,0
20240105,162600,236361975,3685,3685,3685,3685,0
20240105,162500,236361975,3685,3685,3685,3685,0
20240105,162400,236361975,3685,3685,3685,3685,0
20240105,162300,236361975,3685,3685,3685,3685,0
20240105,162200,236361975,3685,3685,3685,3685,0
20240105,162100,236361975,3685,3685,3685,3685,0
20240105,162000,236361975,3685,3685,3685,3685,0
20240105,161900,236361975,3685,3685,3685,3685,0
20240105,161800,236361975,3685,3685,3685,3685,0
20240105,161700,236361975,3685,3685,3685,3685,0
20240105,161600,236361975,3685,3685,3685,3685,0
20240105,161500,236361975,3685,3685,3685,3685,0
20240105,161400,236361975,3685,3685,3685,3685,0
20240105,161300,236361975,3685,3685,3685,3685,0
20240105,161200,236361975,3685,3685,3685,3685,0
20240105,161100,236361975,3685,3685,3685,3685,0
20240105,161000,236361975,3685,3685,3685,3685,0
20240105,160900,236361975,3685,3685,3685,3685,0
20240105,160800,236361975,3685,3685,3685,3685,0
20240105,160700,236361975,3685,3685,3685,3685,0
20240105,160600,236361975,3685,3685,3685,3685,0
20240105,160500,236361975,3685,3685,3685,3685,0
20240105,160400,236361975,3685,3685,3685,3685,0
20240105,160300,236361975,3685,3685,3685,3685,0
20240105,160200,236361975,3685,3685,3685,3685,0
20240105,160100,236361975,3685,3685,3685,3685,158
20240105,160000,236361975,3685,3685,3685,3685,0
20240105,155900,236361975,3685,3685,3685,3685,0
20240105,155800,236361975,3685,3685,3685,3685,0
20240105,155700,236361975,3685,3685,3685,3685,0
20240105,155600,236361975,3685,3685,3685,3685,0
20240105,155500,236361975,3685,3685,3685,3685,0
20240105,155400,236361975,3685,3685,3685,3685,0
20240105,155300,236361975,3685,3685,3685,3685,0
20240105,155200,236361975,3685,3685,3685,3685,0
20240105,155100,236361975,3685,3685,3685,3685,0
20240105,155000,236361975,3685,3685,3685,3685,0
20240105,154900,236361975,3685,3685,3685,3685,0
20240105,154800,236361975,3685,3685,3685,3685,0
20240105,154700,236361975,3685,3685,3685,3685,0
20240105,154600,236361975,3685,3685,3685,3685,0
20240105,154500,236361975,3685,3685,3685,3685,0
20240105,154400,236361975,3685,3685,3685,3685,0
20240105,154300,236361975,3685,3685,3685,3685,0
20240105,154200,236361975,3685,3685,3685,3685,0
20240105,154100,236361975,3685,3685,3685,3685,0
20240105,154000,236361975,3685,3685,3685,3685,0
20240105,153900,236361975,3685,3685,3685,3685,0
20240105,153800,236361975,3685,3685,3685,3685,0
20240105,153700,236361975,3685,3685,3685,3685,0
20240105,153600,236361975,3685,3685,3685,3685,0
20240105,153500,236361975,3685,3685,3685,3685,0
20240105,153400,236361975,3685,3685,3685,3685,0
20240105,153300,236361975,3685,3685,3685,3685,0
20240105,153200,236361975,3685,3685,3685,3685,0
20240105,153100,236361975,3685,3685,3685,3685,158
20240105,153000,236361975,3685,3685,3685,3685,158
20240105,152900,235779745,3670,3670,3670,3670,0
20240105,152800,235779745,3670,3670,3670,3670,0
20240105,152700,235779745,3670,3670,3670,3670,0
20240105,152600,235779745,3670,3670,3670,3670,0
20240105,152500,235779745,3670,3670,3670,3670,0
20240105,152400,235779745,3670,3670,3670,3670,0
20240105,152300,235779745,3670,3670,3670,3670,0
20240105,152200,235779745,3670,3670,3670,3670,0
20240105,152100,235779745,3670,3670,3670,3670,0
20240105,152000,235779745,3670,3670,3670,3670,0
20240105,151900,235779745,3670,3670,3670,3670,536
20240105,151800,233812625,3675,3675,3675,3675,125
20240105,151700,233353250,3675,3680,3680,3675,736
20240105,151600,230648095,3680,3680,3680,3680,51
20240105,151500,230460415,3685,3680,3685,3680,4
20240105,151400,230445690,3680,3680,3680,3680,6
20240105,151300,230423610,3685,3685,3685,3685,0
20240105,151200,230423610,3685,3685,3685,3685,98
20240105,151100,230062480,3685,3690,3690,3685,381
20240105,151000,228657100,3690,3690,3690,3690,36
20240105,150900,228524260,3695,3695,3695,3695,30
20240105,150800,228413410,3690,3690,3690,3690,0
20240105,150700,228413410,3690,3690,3690,3690,0
20240105,150600,228413410,3690,3690,3690,3690,96
20240105,150500,228059170,3695,3695,3695,3695,85
20240105,150400,227745095,3695,3695,3695,3695,1
20240105,150300,227741400,3695,3695,3695,3695,0
20240105,150200,227741400,3695,3695,3695,3695,24
20240105,150100,227652720,3695,3695,3695,3695,2
20240105,150000,227645330,3695,3695,3695,3695,0
20240105,145900,227645330,3695,3695,3695,3695,3
20240105,145800,227634245,3675,3675,3675,3675,0
20240105,145700,227634245,3675,3675,3675,3675,0
20240105,145600,227634245,3675,3675,3675,3675,47
20240105,145500,227461520,3695,3695,3695,3695,0
20240105,145400,227461520,3695,3695,3695,3695,0
20240105,145300,227461520,3695,3695,3695,3695,0
20240105,145200,227461520,3695,3695,3695,3695,205
20240105,145100,226704045,3700,3700,3700,3700,0
20240105,145000,226704045,3700,3680,3700,3675,1167
20240105,144900,222415210,3680,3680,3680,3680,0
20240105,144800,222415210,3680,3680,3680,3680,0
20240105,144700,222415210,3680,3680,3680,3680,164
20240105,144600,221811690,3680,3680,3680,3680,500
20240105,144500,219971690,3680,3685,3685,3680,1055
20240105,144400,216087420,3690,3700,3700,3690,74
20240105,144300,215813670,3700,3700,3700,3700,1
20240105,144200,215809970,3705,3700,3705,3700,101
20240105,144100,215436265,3700,3700,3700,3700,50
20240105,144000,215251265,3705,3700,3705,3695,100
20240105,143900,214881335,3705,3705,3705,3705,0
20240105,143800,214881335,3705,3700,3705,3700,51
20240105,143700,214692630,3705,3705,3705,3705,0
20240105,143600,214692630,3705,3705,3705,3705,1
20240105,143500,214688925,3685,3690,3690,3685,107
20240105,143400,214294380,3685,3710,3715,3685,122
20240105,143300,213844250,3715,3700,3715,3700,15
20240105,143200,213788725,3700,3700,3700,3700,1
20240105,143100,213785025,3690,3690,3690,3690,0
20240105,143000,213785025,3690,3690,3690,3690,0
20240105,142900,213785025,3690,3690,3690,3690,0
20240105,142800,213785025,3690,3690,3690,3690,0
20240105,142700,213785025,3690,3690,3690,3690,0
20240105,142600,213785025,3690,3690,3690,3690,0
20240105,142500,213785025,3690,3690,3690,3690,0
20240105,142400,213785025,3690,3690,3690,3690,0
20240105,142300,213785025,3690,3685,3690,3685,161
20240105,142200,213191435,3690,3690,3690,3690,0
20240105,142100,213191435,3690,3690,3690,3690,0
20240105,142000,213191435,3690,3690,3690,3690,0
20240105,141900,213191435,3690,3690,3690,3690,50
20240105,141800,213006935,3690,3690,3690,3690,315
20240105,141700,211844585,3695,3700,3700,3695,560
20240105,141600,209775335,3725,3725,3725,3725,0
20240105,141500,209775335,3725,3700,3730,3700,119
20240105,141400,209333240,3700,3710,3725,3700,701
20240105,141300,206735660,3720,3715,3720,3715,105
20240105,141200,206345575,3725,3730,3730,3725,283
20240105,141100,205290110,3740,3740,3740,3740,0
20240105,141000,205290110,3740,3735,3740,3735,3
20240105,140900,205278900,3730,3730,3730,3730,0
20240105,140800,205278900,3730,3730,3730,3730,0
20240105,140700,205278900,3730,3730,3730,3730,50
20240105,140600,205092400,3735,3735,3735,3735,30
20240105,140500,204980350,3750,3750,3750,3750,0
20240105,140400,204980350,3750,3750,3750,3750,0
20240105,140300,204980350,3750,3715,3750,3715,117
20240105,140200,204543090,3715,3715,3715,3715,31
20240105,140100,204427925,3715,3715,3715,3715,369
20240105,140000,203057090,3715,3715,3715,3715,0
20240105,135900,203057090,3715,3715,3715,3715,0
20240105,135800,203057090,3715,3715,3715,3715,0
20240105,135700,203057090,3715,3715,3715,3715,193
20240105,135600,202340095,3720,3720,3720,3720,256
20240105,135500,201387775,3720,3720,3720,3720,0
20240105,135400,201387775,3720,3720,3720,3720,0
20240105,135300,201387775,3720,3720,3720,3720,345
20240105,135200,200104375,3730,3730,3730,3730,0
20240105,135100,200104375,3730,3730,3730,3730,0
20240105,135000,200104375,3730,3730,3730,3730,59
20240105,134900,199884305,3735,3735,3735,3735,1174
20240105,134800,195499415,3740,3740,3740,3740,0
20240105,134700,195499415,3740,3740,3740,3740,0
20240105,134600,195499415,3740,3740,3740,3740,0
20240105,134500,195499415,3740,3740,3740,3740,401
20240105,134400,193999675,3755,3750,3755,3750,877
20240105,134300,190710920,3750,3750,3750,3750,5
20240105,134200,190692170,3750,3755,3755,3750,91
20240105,134100,190350475,3755,3755,3755,3735,27
20240105,134000,190249590,3735,3745,3745,3735,1260
20240105,133900,185535955,3770,3765,3770,3765,22
20240105,133800,185453035,3770,3765,3770,3765,206
20240105,133700,184677315,3765,3760,3765,3760,46
20240105,133600,184504350,3765,3750,3765,3750,1123
20240105,133500,180293085,3770,3770,3770,3770,11
20240105,133400,180251615,3770,3760,3770,3760,112
20240105,133300,179830425,3750,3750,3750,3750,1000
20240105,133200,176080425,3760,3760,3760,3760,0
20240105,133100,176080425,3760,3760,3760,3750,426
20240105,133000,174481040,3770,3760,3770,3760,6
20240105,132900,174458435,3770,3770,3770,3770,1
20240105,132800,174454665,3770,3770,3770,3765,345
20240105,132700,173155655,3770,3765,3770,3765,692
20240105,132600,170549715,3765,3765,3765,3765,60
20240105,132500,170323815,3770,3750,3770,3750,1711
20240105,132400,163902355,3750,3735,3750,3735,722
20240105,132300,161202505,3750,3740,3750,3740,1000
20240105,132200,157454430,3740,3740,3740,3740,79
20240105,132100,157158970,3740,3715,3740,3715,1824
20240105,132000,150345285,3730,3685,3730,3685,2704
20240105,131900,140348245,3690,3690,3690,3690,0
20240105,131800,140348245,3690,3690,3690,3690,32
20240105,131700,140230165,3690,3690,3690,3690,0
20240105,131600,140230165,3690,3690,3690,3690,659
20240105,131500,137798455,3690,3690,3690,3690,0
20240105,131400,137798455,3690,3690,3690,3690,400
20240105,131300,136322455,3690,3680,3690,3675,3168
20240105,131200,124651715,3675,3675,3675,3675,510
20240105,131100,122777465,3675,3665,3675,3665,688
20240105,131000,120254925,3665,3665,3665,3665,0
20240105,130900,120254925,3665,3665,3665,3665,0
20240105,130800,120254925,3665,3665,3665,3665,0
20240105,130700,120254925,3665,3665,3665,3665,5
20240105,130600,120236600,3675,3675,3675,3675,0
20240105,130500,120236600,3675,3675,3675,3675,0
20240105,130400,120236600,3675,3670,3675,3670,3
20240105,130300,120225585,3670,3665,3670,3665,700
20240105,130200,117656590,3680,3670,3680,3670,3
20240105,130100,117645560,3680,3670,3680,3670,666
20240105,130000,115195210,3680,3665,3680,3665,386
20240105,125900,113778975,3665,3665,3665,3665,0
20240105,125800,113778975,3665,3665,3665,3665,0
20240105,125700,113778975,3665,3665,3665,3665,0
20240105,125600,113778975,3665,3665,3665,3665,0
20240105,125500,113778975,3665,3665,3665,3665,0
20240105,125400,113778975,3665,3665,3665,3665,0
20240105,125300,113778975,3665,3665,3665,3665,0
20240105,125200,113778975,3665,3665,3665,3665,0
20240105,125100,113778975,3665,3665,3665,3665,0
20240105,125000,113778975,3665,3665,3665,3665,1
20240105,124900,113775310,3645,3645,3645,3645,0
20240105,124800,113775310,3645,3645,3645,3645,0
20240105,124700,113775310,3645,3645,3645,3645,0
20240105,124600,113775310,3645,3645,3645,3645,0
20240105,124500,113775310,3645,3645,3645,3645,0
20240105,124400,113775310,3645,3645,3645,3645,0
20240105,124300,113775310,3645,3645,3645,3645,0
20240105,124200,113775310,3645,3645,3645,3645,0
20240105,124100,113775310,3645,3645,3645,3645,0
20240105,124000,113775310,3645,3645,3645,3645,0
20240105,123900,113775310,3645,3645,3645,3645,0
20240105,123800,113775310,3645,3645,3645,3645,0
20240105,123700,113775310,3645,3645,3645,3645,7
20240105,123600,113749795,3645,3645,3645,3645,0
20240105,123500,113749795,3645,3645,3645,3645,0
20240105,123400,113749795,3645,3645,3645,3645,0
20240105,123300,113749795,3645,3645,3645,3645,0
20240105,123200,113749795,3645,3645,3645,3645,0
20240105,123100,113749795,3645,3645,3645,3645,0
20240105,123000,113749795,3645,3645,3645,3645,1
20240105,122900,113746150,3645,3645,3645,3645,0
20240105,122800,113746150,3645,3645,3645,3645,0
20240105,122700,113746150,3645,3645,3645,3645,0
20240105,122600,113746150,3645,3645,3645,3645,621
20240105,122500,111482605,3645,3645,3645,3645,0
20240105,122400,111482605,3645,3645,3645,3645,50
20240105,122300,111300355,3645,3645,3645,3645,0
20240105,122200,111300355,3645,3645,3645,3645,0
20240105,122100,111300355,3645,3665,3665,3645,10
20240105,122000,111263805,3665,3665,3665,3665,830
20240105,121900,108221855,3665,3665,3665,3665,0
20240105,121800,108221855,3665,3665,3665,3665,0
20240105,121700,108221855,3665,3665,3665,3665,3
20240105,121600,108210860,3650,3650,3650,3650,0
20240105,121500,108210860,3650,3650,3650,3650,0
20240105,121400,108210860,3650,3650,3650,3650,0
20240105,121300,108210860,3650,3650,3650,3650,0
20240105,121200,108210860,3650,3650,3650,3650,0
20240105,121100,108210860,3650,3650,3650,3650,0
20240105,121000,108210860,3650,3650,3650,3650,0
20240105,120900,108210860,3650,3650,3650,3650,0
20240105,120800,108210860,3650,3665,3665,3650,7
20240105,120700,108185295,3665,3665,3665,3665,0
20240105,120600,108185295,3665,3665,3665,3665,0
20240105,120500,108185295,3665,3665,3665,3665,0
20240105,120400,108185295,3665,3665,3665,3665,0
20240105,120300,108185295,3665,3665,3665,3650,267
20240105,120200,107210635,3655,3655,3655,3655,0
20240105,120100,107210635,3655,3665,3665,3655,7
20240105,120000,107185000,3665,3665,3665,3665,0
20240105,115900,107185000,3665,3665,3665,3665,0
20240105,115800,107185000,3665,3665,3665,3665,1
20240105,115700,107181335,3655,3655,3655,3655,2
20240105,115600,107174025,3665,3665,3665,3665,0
20240105,115500,107174025,3665,3660,3665,3660,6
20240105,115400,107152060,3665,3665,3665,3665,11
20240105,115300,107111745,3665,3665,3665,3665,0
20240105,115200,107111745,3665,3665,3665,3665,0
20240105,115100,107111745,3665,3665,3665,3665,9
20240105,115000,107078760,3665,3665,3665,3665,12
20240105,114900,107034780,3665,3665,3665,3665,0
20240105,114800,107034780,3665,3665,3665,3665,0
20240105,114700,107034780,3665,3665,3665,3665,11
20240105,114600,106994465,3645,3645,3665,3645,25
20240105,114500,106902900,3665,3665,3665,3665,117
20240105,114400,106474095,3665,3645,3665,3645,318
20240105,114300,105314545,3665,3650,3665,3650,22
20240105,114200,105233990,3650,3650,3650,3650,11
20240105,114100,105193840,3645,3645,3645,3645,1
20240105,114000,105190195,3645,3645,3645,3645,0
20240105,113900,105190195,3645,3645,3645,3645,308
20240105,113800,104067535,3650,3650,3650,3650,0
20240105,113700,104067535,3650,3650,3650,3650,0
20240105,113600,104067535,3650,3650,3650,3650,5
20240105,113500,104049285,3650,3650,3650,3650,0
20240105,113400,104049285,3650,3650,3650,3650,0
20240105,113300,104049285,3650,3650,3650,3650,11
20240105,113200,104009135,3645,3645,3645,3645,3
20240105,113100,103998200,3650,3650,3650,3650,0
20240105,113000,103998200,3650,3670,3670,3645,498
20240105,112900,102180810,3665,3665,3665,3665,255
20240105,112800,101246235,3665,3665,3665,3665,10
20240105,112700,101209585,3665,3665,3665,3665,0
20240105,112600,101209585,3665,3665,3665,3665,0
20240105,112500,101209585,3665,3665,3665,3665,0
20240105,112400,101209585,3665,3665,3665,3665,0
20240105,112300,101209585,3665,3665,3665,3665,0
20240105,112200,101209585,3665,3665,3665,3665,0
20240105,112100,101209585,3665,3665,3665,3665,0
20240105,112000,101209585,3665,3665,3665,3665,0
20240105,111900,101209585,3665,3665,3665,3665,1
20240105,111800,101205920,3650,3650,3650,3650,299
20240105,111700,100114570,3670,3670,3670,3670,0
20240105,111600,100114570,3670,3670,3670,3670,0
20240105,111500,100114570,3670,3670,3670,3670,0
20240105,111400,100114570,3670,3670,3670,3670,0
20240105,111300,100114570,3670,3670,3670,3670,0
20240105,111200,100114570,3670,3670,3670,3670,0
20240105,111100,100114570,3670,3670,3675,3670,17
20240105,111000,100052155,3670,3670,3670,3670,100
20240105,110900,99685155,3670,3670,3670,3670,7
20240105,110800,99659465,3650,3665,3670,3650,61
20240105,110700,99435905,3665,3660,3665,3660,20
20240105,110600,99362695,3640,3640,3640,3640,0
20240105,110500,99362695,3640,3640,3640,3640,935
20240105,110400,95959295,3640,3640,3640,3640,1
20240105,110300,95955655,3625,3625,3625,3625,1
20240105,110200,95952030,3640,3625,3640,3615,36
20240105,110100,95821505,3620,3620,3620,3620,0
20240105,110000,95821505,3620,3620,3620,3620,41
20240105,105900,95673085,3625,3625,3625,3625,105
20240105,105800,95292460,3640,3640,3640,3640,0
20240105,105700,95292460,3640,3635,3640,3630,507
20240105,105600,93449790,3655,3655,3655,3655,0
20240105,105500,93449790,3655,3655,3665,3655,9
20240105,105400,93416875,3640,3660,3665,3640,477
20240105,105300,91678185,3645,3645,3645,3645,0
20240105,105200,91678185,3645,3645,3645,3645,30
20240105,105100,91568835,3640,3640,3640,3640,10
20240105,105000,91532435,3645,3645,3645,3645,49
20240105,104900,91353830,3640,3725,3725,3640,986
20240105,104800,87713775,3725,3625,3735,3625,4172
20240105,104700,72309445,3630,3630,3630,3630,50
20240105,104600,72127945,3630,3630,3630,3630,41
20240105,104500,71979115,3630,3630,3630,3630,1
20240105,104400,71975485,3665,3665,3665,3665,0
20240105,104300,71975485,3665,3650,3675,3650,583
20240105,104200,69835985,3675,3650,3675,3650,27
20240105,104100,69736880,3675,3675,3675,3675,0
20240105,104000,69736880,3675,3645,3675,3645,45
20240105,103900,69571760,3670,3645,3670,3645,2
20240105,103800,69564445,3670,3640,3670,3640,168
20240105,103700,68950875,3640,3650,3650,3640,2
20240105,103600,68943585,3670,3640,3675,3640,106
20240105,103500,68556140,3650,3640,3650,3640,198
20240105,103400,67835370,3640,3635,3640,3635,81
20240105,103300,67540910,3635,3635,3635,3635,358
20240105,103200,66239580,3635,3635,3635,3635,0
20240105,103100,66239580,3635,3635,3635,3635,0
20240105,103000,66239580,3635,3615,3640,3615,19
20240105,102900,66170550,3640,3640,3640,3640,0
20240105,102800,66170550,3640,3640,3640,3640,0
20240105,102700,66170550,3640,3640,3640,3640,0
20240105,102600,66170550,3640,3640,3640,3640,0
20240105,102500,66170550,3640,3640,3640,3640,0
20240105,102400,66170550,3640,3640,3640,3640,0
20240105,102300,66170550,3640,3640,3640,3640,0
20240105,102200,66170550,3640,3595,3640,3595,404
20240105,102100,64718020,3645,3620,3645,3600,1517
20240105,102000,59254860,3610,3615,3615,3610,413
20240105,101900,57763375,3625,3635,3635,3625,1689
20240105,101800,51636700,3675,3640,3675,3640,105
20240105,101700,51254350,3675,3660,3675,3660,2
20240105,101600,51247015,3680,3680,3680,3680,0
20240105,101500,51247015,3680,3680,3680,3680,0
20240105,101400,51247015,3680,3660,3680,3660,5
20240105,101300,51228635,3680,3660,3680,3660,2
20240105,101200,51221295,3685,3685,3685,3650,56
20240105,101100,51016320,3655,3655,3685,3655,17
20240105,101000,50953950,3665,3650,3665,3650,6
20240105,100900,50931990,3665,3665,3665,3665,5
20240105,100800,50913665,3640,3640,3640,3640,0
20240105,100700,50913665,3640,3640,3640,3640,0
20240105,100600,50913665,3640,3640,3640,3640,1
20240105,100500,50910025,3640,3645,3645,3640,764
20240105,100400,48127265,3645,3645,3645,3645,340
20240105,100300,46887965,3645,3645,3645,3630,48
20240105,100200,46713155,3645,3645,3645,3645,9
20240105,100100,46680350,3645,3645,3645,3645,9
20240105,100000,46647545,3640,3645,3645,3630,803
20240105,095900,43729495,3650,3655,3655,3650,1669
20240105,095800,37635355,3685,3685,3685,3685,0
20240105,095700,37635355,3685,3660,3685,3655,31
20240105,095600,37521945,3690,3690,3690,3690,2
20240105,095500,37514565,3690,3690,3690,3690,0
20240105,095400,37514565,3690,3690,3690,3690,100
20240105,095300,37145565,3700,3700,3700,3700,0
20240105,095200,37145565,3700,3700,3700,3700,0
20240105,095100,37145565,3700,3700,3700,3700,302
20240105,095000,36028165,3700,3700,3700,3700,0
20240105,094900,36028165,3700,3685,3700,3685,500
20240105,094800,34179125,3685,3685,3685,3685,0
20240105,094700,34179125,3685,3680,3700,3680,354
20240105,094600,32875900,3680,3680,3680,3680,0
20240105,094500,32875900,3680,3675,3680,3675,140
20240105,094400,32361200,3675,3650,3675,3650,1050
20240105,094300,28506640,3650,3650,3650,3650,0
20240105,094200,28506640,3650,3635,3650,3635,40
20240105,094100,28361015,3650,3650,3650,3650,0
20240105,094000,28361015,3650,3650,3650,3650,1
20240105,093900,28357365,3650,3650,3650,3650,0
20240105,093800,28357365,3650,3635,3650,3635,102
20240105,093700,27986580,3665,3665,3665,3665,100
20240105,093600,27620080,3670,3665,3670,3640,535
20240105,093500,25669795,3675,3655,3675,3640,118
20240105,093400,25237890,3655,3630,3655,3630,33
20240105,093300,25117975,3630,3625,3630,3625,374
20240105,093200,23761855,3610,3610,3610,3610,3
20240105,093100,23751025,3625,3615,3625,3615,105
20240105,093000,23371440,3615,3610,3615,3610,32
20240105,092900,23255865,3585,3615,3615,3585,412
20240105,092800,21767085,3615,3615,3615,3615,0
20240105,092700,21767085,3615,3615,3615,3615,1
20240105,092600,21763470,3615,3615,3615,3615,0
20240105,092500,21763470,3615,3615,3615,3615,2
20240105,092400,21756240,3615,3615,3615,3615,0
20240105,092300,21756240,3615,3615,3615,3615,0
20240105,092200,21756240,3615,3615,3615,3615,0
20240105,092100,21756240,3615,3600,3615,3600,130
20240105,092000,21288000,3630,3605,3630,3600,802
20240105,091900,18398595,3630,3630,3630,3630,0
20240105,091800,18398595,3630,3630,3630,3630,0
20240105,091700,18398595,3630,3630,3630,3630,10
20240105,091600,18362295,3630,3630,3630,3630,0
20240105,091500,18362295,3630,3595,3630,3595,560
20240105,091400,16341525,3595,3595,3595,3595,0
20240105,091300,16341525,3595,3595,3595,3580,608
20240105,091200,14155790,3585,3570,3585,3570,153
20240105,091100,13608350,3575,3575,3585,3575,283
20240105,091000,12596575,3585,3585,3585,3575,66
20240105,090900,12359975,3605,3600,3605,3585,597
20240105,090800,10214780,3605,3605,3605,3605,0
20240105,090700,10214780,3605,3605,3605,3600,156
20240105,090600,9653150,3605,3605,3605,3605,1
20240105,090500,9649545,3600,3615,3615,3600,1241
20240105,090400,5175145,3615,3615,3615,3615,0
20240105,090300,5175145,3615,3615,3615,3615,98
20240105,090200,4820875,3610,3610,3610,3610,2
20240105,090100,4813655,3605,3635,3635,3605,535
20240105,090000,2878595,3665,3605,3665,3605,752