KissMeData/023410/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190700,356431635,3395,3395,3395,3395,1629
20240115,190600,356431635,3395,3395,3395,3395,0
20240115,190500,356431635,3395,3395,3395,3395,0
20240115,190400,356431635,3395,3395,3395,3395,0
20240115,190300,356431635,3395,3395,3395,3395,0
20240115,190200,356431635,3395,3395,3395,3395,0
20240115,190100,356431635,3395,3395,3395,3395,0
20240115,190000,356431635,3395,3395,3395,3395,0
20240115,185900,356431635,3395,3395,3395,3395,0
20240115,185800,356431635,3395,3395,3395,3395,0
20240115,185700,356431635,3395,3395,3395,3395,0
20240115,185600,356431635,3395,3395,3395,3395,0
20240115,185500,356431635,3395,3395,3395,3395,0
20240115,185400,356431635,3395,3395,3395,3395,0
20240115,185300,356431635,3395,3395,3395,3395,0
20240115,185200,356431635,3395,3395,3395,3395,0
20240115,185100,356431635,3395,3395,3395,3395,0
20240115,185000,356431635,3395,3395,3395,3395,0
20240115,184900,356431635,3395,3395,3395,3395,0
20240115,184800,356431635,3395,3395,3395,3395,0
20240115,184700,356431635,3395,3395,3395,3395,0
20240115,184600,356431635,3395,3395,3395,3395,0
20240115,184500,356431635,3395,3395,3395,3395,0
20240115,184400,356431635,3395,3395,3395,3395,0
20240115,184300,356431635,3395,3395,3395,3395,0
20240115,184200,356431635,3395,3395,3395,3395,0
20240115,184100,356431635,3395,3395,3395,3395,0
20240115,184000,356431635,3395,3395,3395,3395,0
20240115,183900,356431635,3395,3395,3395,3395,0
20240115,183800,356431635,3395,3395,3395,3395,0
20240115,183700,356431635,3395,3395,3395,3395,1629
20240115,183600,356431635,3395,3395,3395,3395,0
20240115,183500,356431635,3395,3395,3395,3395,0
20240115,183400,356431635,3395,3395,3395,3395,0
20240115,183300,356431635,3395,3395,3395,3395,0
20240115,183200,356431635,3395,3395,3395,3395,0
20240115,183100,356431635,3395,3395,3395,3395,0
20240115,183000,356431635,3395,3395,3395,3395,0
20240115,182900,356431635,3395,3395,3395,3395,0
20240115,182800,356431635,3395,3395,3395,3395,0
20240115,182700,356431635,3395,3395,3395,3395,0
20240115,182600,356431635,3395,3395,3395,3395,0
20240115,182500,356431635,3395,3395,3395,3395,0
20240115,182400,356431635,3395,3395,3395,3395,0
20240115,182300,356431635,3395,3395,3395,3395,0
20240115,182200,356431635,3395,3395,3395,3395,0
20240115,182100,356431635,3395,3395,3395,3395,0
20240115,182000,356431635,3395,3395,3395,3395,0
20240115,181900,356431635,3395,3395,3395,3395,0
20240115,181800,356431635,3395,3395,3395,3395,0
20240115,181700,356431635,3395,3395,3395,3395,0
20240115,181600,356431635,3395,3395,3395,3395,0
20240115,181500,356431635,3395,3395,3395,3395,0
20240115,181400,356431635,3395,3395,3395,3395,0
20240115,181300,356431635,3395,3395,3395,3395,0
20240115,181200,356431635,3395,3395,3395,3395,0
20240115,181100,356431635,3395,3395,3395,3395,0
20240115,181000,356431635,3395,3395,3395,3395,0
20240115,180900,356431635,3395,3395,3395,3395,0
20240115,180800,356431635,3395,3395,3395,3395,0
20240115,180700,356431635,3395,3395,3395,3395,1629
20240115,180600,356431635,3395,3395,3395,3395,0
20240115,180500,356431635,3395,3395,3395,3395,0
20240115,180400,356431635,3395,3395,3395,3395,0
20240115,180300,356431635,3395,3395,3395,3395,0
20240115,180200,356431635,3395,3395,3395,3395,0
20240115,180100,356431635,3395,3395,3395,3395,0
20240115,180000,356431635,3395,3395,3395,3395,0
20240115,175900,356431635,3395,3395,3395,3395,0
20240115,175800,356431635,3395,3395,3395,3395,0
20240115,175700,356431635,3395,3395,3395,3395,0
20240115,175600,356431635,3395,3395,3395,3395,0
20240115,175500,356431635,3395,3395,3395,3395,0
20240115,175400,356431635,3395,3395,3395,3395,0
20240115,175300,356431635,3395,3395,3395,3395,0
20240115,175200,356431635,3395,3395,3395,3395,0
20240115,175100,356431635,3395,3395,3395,3395,0
20240115,175000,356431635,3395,3395,3395,3395,0
20240115,174900,356431635,3395,3395,3395,3395,0
20240115,174800,356431635,3395,3395,3395,3395,0
20240115,174700,356431635,3395,3395,3395,3395,0
20240115,174600,356431635,3395,3395,3395,3395,0
20240115,174500,356431635,3395,3395,3395,3395,0
20240115,174400,356431635,3395,3395,3395,3395,0
20240115,174300,356431635,3395,3395,3395,3395,0
20240115,174200,356431635,3395,3395,3395,3395,0
20240115,174100,356431635,3395,3395,3395,3395,0
20240115,174000,356431635,3395,3395,3395,3395,0
20240115,173900,356431635,3395,3395,3395,3395,0
20240115,173800,356431635,3395,3395,3395,3395,0
20240115,173700,356431635,3395,3395,3395,3395,1629
20240115,173600,356431635,3395,3395,3395,3395,0
20240115,173500,356431635,3395,3395,3395,3395,0
20240115,173400,356431635,3395,3395,3395,3395,0
20240115,173300,356431635,3395,3395,3395,3395,0
20240115,173200,356431635,3395,3395,3395,3395,0
20240115,173100,356431635,3395,3395,3395,3395,0
20240115,173000,356431635,3395,3395,3395,3395,0
20240115,172900,356431635,3395,3395,3395,3395,0
20240115,172800,356431635,3395,3395,3395,3395,0
20240115,172700,356431635,3395,3395,3395,3395,0
20240115,172600,356431635,3395,3395,3395,3395,0
20240115,172500,356431635,3395,3395,3395,3395,0
20240115,172400,356431635,3395,3395,3395,3395,0
20240115,172300,356431635,3395,3395,3395,3395,0
20240115,172200,356431635,3395,3395,3395,3395,0
20240115,172100,356431635,3395,3395,3395,3395,0
20240115,172000,356431635,3395,3395,3395,3395,0
20240115,171900,356431635,3395,3395,3395,3395,0
20240115,171800,356431635,3395,3395,3395,3395,0
20240115,171700,356431635,3395,3395,3395,3395,0
20240115,171600,356431635,3395,3395,3395,3395,0
20240115,171500,356431635,3395,3395,3395,3395,0
20240115,171400,356431635,3395,3395,3395,3395,0
20240115,171300,356431635,3395,3395,3395,3395,0
20240115,171200,356431635,3395,3395,3395,3395,0
20240115,171100,356431635,3395,3395,3395,3395,0
20240115,171000,356431635,3395,3395,3395,3395,0
20240115,170900,356431635,3395,3395,3395,3395,0
20240115,170800,356431635,3395,3395,3395,3395,0
20240115,170700,356431635,3395,3395,3395,3395,1629
20240115,170600,356431635,3395,3395,3395,3395,0
20240115,170500,356431635,3395,3395,3395,3395,0
20240115,170400,356431635,3395,3395,3395,3395,0
20240115,170300,356431635,3395,3395,3395,3395,0
20240115,170200,356431635,3395,3395,3395,3395,0
20240115,170100,356431635,3395,3395,3395,3395,0
20240115,170000,356431635,3395,3395,3395,3395,0
20240115,165900,356431635,3395,3395,3395,3395,0
20240115,165800,356431635,3395,3395,3395,3395,0
20240115,165700,356431635,3395,3395,3395,3395,0
20240115,165600,356431635,3395,3395,3395,3395,0
20240115,165500,356431635,3395,3395,3395,3395,0
20240115,165400,356431635,3395,3395,3395,3395,0
20240115,165300,356431635,3395,3395,3395,3395,0
20240115,165200,356431635,3395,3395,3395,3395,0
20240115,165100,356431635,3395,3395,3395,3395,0
20240115,165000,356431635,3395,3395,3395,3395,0
20240115,164900,356431635,3395,3395,3395,3395,0
20240115,164800,356431635,3395,3395,3395,3395,0
20240115,164700,356431635,3395,3395,3395,3395,0
20240115,164600,356431635,3395,3395,3395,3395,0
20240115,164500,356431635,3395,3395,3395,3395,0
20240115,164400,356431635,3395,3395,3395,3395,0
20240115,164300,356431635,3395,3395,3395,3395,0
20240115,164200,356431635,3395,3395,3395,3395,0
20240115,164100,356431635,3395,3395,3395,3395,0
20240115,164000,356431635,3395,3395,3395,3395,0
20240115,163900,356431635,3395,3395,3395,3395,0
20240115,163800,356431635,3395,3395,3395,3395,0
20240115,163700,356431635,3395,3395,3395,3395,1629
20240115,163600,356431635,3395,3395,3395,3395,0
20240115,163500,356431635,3395,3395,3395,3395,0
20240115,163400,356431635,3395,3395,3395,3395,0
20240115,163300,356431635,3395,3395,3395,3395,0
20240115,163200,356431635,3395,3395,3395,3395,0
20240115,163100,356431635,3395,3395,3395,3395,0
20240115,163000,356431635,3395,3395,3395,3395,0
20240115,162900,356431635,3395,3395,3395,3395,0
20240115,162800,356431635,3395,3395,3395,3395,0
20240115,162700,356431635,3395,3395,3395,3395,0
20240115,162600,356431635,3395,3395,3395,3395,0
20240115,162500,356431635,3395,3395,3395,3395,0
20240115,162400,356431635,3395,3395,3395,3395,0
20240115,162300,356431635,3395,3395,3395,3395,0
20240115,162200,356431635,3395,3395,3395,3395,0
20240115,162100,356431635,3395,3395,3395,3395,0
20240115,162000,356431635,3395,3395,3395,3395,0
20240115,161900,356431635,3395,3395,3395,3395,0
20240115,161800,356431635,3395,3395,3395,3395,0
20240115,161700,356431635,3395,3395,3395,3395,0
20240115,161600,356431635,3395,3395,3395,3395,0
20240115,161500,356431635,3395,3395,3395,3395,0
20240115,161400,356431635,3395,3395,3395,3395,0
20240115,161300,356431635,3395,3395,3395,3395,0
20240115,161200,356431635,3395,3395,3395,3395,0
20240115,161100,356431635,3395,3395,3395,3395,0
20240115,161000,356431635,3395,3395,3395,3395,0
20240115,160900,356431635,3395,3395,3395,3395,0
20240115,160800,356431635,3395,3395,3395,3395,0
20240115,160700,356431635,3395,3395,3395,3395,1629
20240115,160600,356431635,3395,3395,3395,3395,0
20240115,160500,356431635,3395,3395,3395,3395,0
20240115,160400,356431635,3395,3395,3395,3395,0
20240115,160300,356431635,3395,3395,3395,3395,0
20240115,160200,356431635,3395,3395,3395,3395,0
20240115,160100,356431635,3395,3395,3395,3395,0
20240115,160000,356431635,3395,3395,3395,3395,0
20240115,155900,356431635,3395,3395,3395,3395,0
20240115,155800,356431635,3395,3395,3395,3395,0
20240115,155700,356431635,3395,3395,3395,3395,0
20240115,155600,356431635,3395,3395,3395,3395,0
20240115,155500,356431635,3395,3395,3395,3395,0
20240115,155400,356431635,3395,3395,3395,3395,0
20240115,155300,356431635,3395,3395,3395,3395,0
20240115,155200,356431635,3395,3395,3395,3395,0
20240115,155100,356431635,3395,3395,3395,3395,0
20240115,155000,356431635,3395,3395,3395,3395,0
20240115,154900,356431635,3395,3395,3395,3395,0
20240115,154800,356431635,3395,3395,3395,3395,0
20240115,154700,356431635,3395,3395,3395,3395,0
20240115,154600,356431635,3395,3395,3395,3395,0
20240115,154500,356431635,3395,3395,3395,3395,0
20240115,154400,356431635,3395,3395,3395,3395,0
20240115,154300,356431635,3395,3395,3395,3395,0
20240115,154200,356431635,3395,3395,3395,3395,0
20240115,154100,356431635,3395,3395,3395,3395,0
20240115,154000,356431635,3395,3395,3395,3395,0
20240115,153900,356431635,3395,3395,3395,3395,0
20240115,153800,356431635,3395,3395,3395,3395,0
20240115,153700,356431635,3395,3395,3395,3395,1629
20240115,153600,356431635,3395,3395,3395,3395,0
20240115,153500,356431635,3395,3395,3395,3395,0
20240115,153400,356431635,3395,3395,3395,3395,0
20240115,153300,356431635,3395,3395,3395,3395,0
20240115,153200,356431635,3395,3395,3395,3395,0
20240115,153100,356431635,3395,3395,3395,3395,0
20240115,153000,356431635,3395,3395,3395,3395,1629
20240115,152900,350901180,3390,3390,3390,3390,0
20240115,152800,350901180,3390,3390,3390,3390,0
20240115,152700,350901180,3390,3390,3390,3390,0
20240115,152600,350901180,3390,3390,3390,3390,0
20240115,152500,350901180,3390,3390,3390,3390,0
20240115,152400,350901180,3390,3390,3390,3390,0
20240115,152300,350901180,3390,3390,3390,3390,0
20240115,152200,350901180,3390,3390,3390,3390,0
20240115,152100,350901180,3390,3390,3390,3390,0
20240115,152000,350901180,3390,3390,3390,3390,0
20240115,151900,350901180,3390,3385,3390,3385,44
20240115,151800,350752230,3390,3385,3390,3385,37
20240115,151700,350626975,3380,3380,3380,3380,100
20240115,151600,350288975,3390,3390,3390,3390,1
20240115,151500,350285585,3390,3390,3390,3390,12
20240115,151400,350244905,3385,3380,3385,3380,349
20240115,151300,349065040,3380,3380,3380,3380,700
20240115,151200,346699040,3385,3385,3385,3385,200
20240115,151100,346022040,3385,3385,3385,3385,114
20240115,151000,345636150,3380,3380,3380,3380,0
20240115,150900,345636150,3380,3380,3380,3380,321
20240115,150800,344551170,3380,3380,3380,3380,79
20240115,150700,344284150,3380,3380,3380,3380,20
20240115,150600,344216550,3380,3385,3385,3380,3971
20240115,150500,330793285,3385,3385,3385,3385,331
20240115,150400,329672850,3385,3385,3385,3385,0
20240115,150300,329672850,3385,3385,3385,3385,100
20240115,150200,329334350,3390,3390,3390,3390,20
20240115,150100,329266550,3390,3390,3390,3390,88
20240115,150000,328968230,3385,3385,3385,3385,0
20240115,145900,328968230,3385,3385,3385,3385,0
20240115,145800,328968230,3385,3385,3385,3385,100
20240115,145700,328629730,3385,3385,3385,3385,0
20240115,145600,328629730,3385,3385,3385,3385,0
20240115,145500,328629730,3385,3380,3385,3380,200
20240115,145400,327952735,3380,3380,3380,3380,0
20240115,145300,327952735,3380,3380,3380,3380,0
20240115,145200,327952735,3380,3385,3385,3380,581
20240115,145100,325988950,3385,3385,3385,3385,109
20240115,145000,325619985,3385,3385,3385,3385,1486
20240115,144900,320589875,3390,3390,3390,3390,0
20240115,144800,320589875,3390,3390,3390,3390,6
20240115,144700,320569535,3390,3385,3390,3385,52
20240115,144600,320393500,3390,3385,3390,3385,101
20240115,144500,320051610,3385,3385,3385,3385,0
20240115,144400,320051610,3385,3385,3385,3385,0
20240115,144300,320051610,3385,3385,3385,3385,8
20240115,144200,320024530,3385,3385,3385,3385,200
20240115,144100,319347530,3385,3385,3385,3385,400
20240115,144000,317993530,3385,3385,3385,3385,0
20240115,143900,317993530,3385,3385,3385,3385,240
20240115,143800,317181130,3390,3390,3390,3390,0
20240115,143700,317181130,3390,3390,3390,3390,0
20240115,143600,317181130,3390,3390,3390,3390,0
20240115,143500,317181130,3390,3390,3390,3390,254
20240115,143400,316320070,3390,3390,3390,3390,0
20240115,143300,316320070,3390,3385,3390,3385,3
20240115,143200,316309905,3385,3385,3385,3385,296
20240115,143100,315307945,3385,3385,3385,3385,2
20240115,143000,315301175,3385,3385,3385,3385,0
20240115,142900,315301175,3385,3385,3385,3385,6
20240115,142800,315280865,3385,3385,3385,3385,0
20240115,142700,315280865,3385,3385,3385,3385,746
20240115,142600,312755655,3385,3385,3385,3385,1
20240115,142500,312752270,3385,3385,3385,3385,0
20240115,142400,312752270,3385,3385,3385,3385,75
20240115,142300,312498395,3385,3385,3390,3385,74
20240115,142200,312247900,3380,3380,3380,3380,10
20240115,142100,312214100,3390,3390,3390,3390,0
20240115,142000,312214100,3390,3390,3390,3390,2
20240115,141900,312207320,3390,3390,3390,3390,1
20240115,141800,312203930,3390,3390,3390,3390,0
20240115,141700,312203930,3390,3390,3390,3390,0
20240115,141600,312203930,3390,3390,3390,3390,2
20240115,141500,312197150,3385,3385,3385,3385,0
20240115,141400,312197150,3385,3385,3385,3385,0
20240115,141300,312197150,3385,3385,3385,3385,300
20240115,141200,311181650,3385,3385,3385,3385,320
20240115,141100,310098450,3385,3380,3385,3380,15
20240115,141000,310047725,3385,3385,3385,3385,147
20240115,140900,309550130,3385,3385,3385,3385,101
20240115,140800,309208245,3385,3385,3385,3385,3371
20240115,140700,297797410,3390,3390,3390,3390,10
20240115,140600,297763510,3390,3390,3390,3390,0
20240115,140500,297763510,3390,3390,3390,3390,0
20240115,140400,297763510,3390,3390,3390,3390,5292
20240115,140300,279823630,3385,3385,3385,3385,632
20240115,140200,277684310,3390,3390,3390,3390,0
20240115,140100,277684310,3390,3390,3390,3390,3
20240115,140000,277674140,3390,3390,3390,3390,0
20240115,135900,277674140,3390,3390,3390,3390,1875
20240115,135800,271317890,3390,3390,3390,3390,1
20240115,135700,271314500,3390,3390,3390,3390,6
20240115,135600,271294160,3390,3390,3390,3390,0
20240115,135500,271294160,3390,3390,3390,3390,14
20240115,135400,271246700,3395,3395,3395,3395,0
20240115,135300,271246700,3395,3395,3395,3395,0
20240115,135200,271246700,3395,3395,3395,3395,0
20240115,135100,271246700,3395,3395,3395,3395,3
20240115,135000,271236515,3395,3395,3395,3395,0
20240115,134900,271236515,3395,3395,3395,3395,0
20240115,134800,271236515,3395,3395,3395,3395,0
20240115,134700,271236515,3395,3395,3395,3395,0
20240115,134600,271236515,3395,3395,3395,3395,0
20240115,134500,271236515,3395,3395,3395,3395,51
20240115,134400,271063370,3395,3395,3395,3395,102
20240115,134300,270717080,3395,3395,3395,3395,9
20240115,134200,270686525,3395,3395,3395,3395,4200
20240115,134100,256427525,3395,3395,3395,3395,3
20240115,134000,256417340,3395,3395,3395,3395,30
20240115,133900,256315490,3395,3395,3395,3395,0
20240115,133800,256315490,3395,3395,3395,3395,70
20240115,133700,256077840,3390,3390,3390,3390,0
20240115,133600,256077840,3390,3390,3390,3390,100
20240115,133500,255738840,3390,3390,3390,3390,19
20240115,133400,255674430,3390,3390,3390,3390,0
20240115,133300,255674430,3390,3390,3390,3390,0
20240115,133200,255674430,3390,3390,3390,3390,0
20240115,133100,255674430,3390,3390,3390,3390,0
20240115,133000,255674430,3390,3390,3390,3390,0
20240115,132900,255674430,3390,3390,3390,3390,0
20240115,132800,255674430,3390,3390,3390,3390,0
20240115,132700,255674430,3390,3390,3390,3390,0
20240115,132600,255674430,3390,3390,3390,3390,0
20240115,132500,255674430,3390,3390,3390,3390,60
20240115,132400,255471030,3390,3390,3390,3390,1
20240115,132300,255467640,3395,3395,3395,3395,0
20240115,132200,255467640,3395,3395,3395,3395,1
20240115,132100,255464245,3395,3395,3395,3395,1
20240115,132000,255460850,3390,3390,3390,3390,0
20240115,131900,255460850,3390,3390,3390,3390,0
20240115,131800,255460850,3390,3395,3395,3390,180
20240115,131700,254850635,3395,3395,3395,3395,16
20240115,131600,254796315,3390,3390,3390,3390,0
20240115,131500,254796315,3390,3390,3390,3390,0
20240115,131400,254796315,3390,3390,3390,3390,3
20240115,131300,254786145,3390,3390,3390,3390,0
20240115,131200,254786145,3390,3395,3395,3390,1307
20240115,131100,250353270,3395,3395,3395,3395,121
20240115,131000,249942475,3395,3395,3395,3395,0
20240115,130900,249942475,3395,3395,3395,3395,0
20240115,130800,249942475,3395,3395,3395,3395,0
20240115,130700,249942475,3395,3395,3395,3395,0
20240115,130600,249942475,3395,3395,3395,3395,200
20240115,130500,249263475,3395,3395,3395,3395,0
20240115,130400,249263475,3395,3395,3395,3395,25
20240115,130300,249178600,3400,3400,3400,3400,0
20240115,130200,249178600,3400,3400,3400,3400,0
20240115,130100,249178600,3400,3400,3400,3400,0
20240115,130000,249178600,3400,3400,3400,3400,6
20240115,125900,249158200,3395,3395,3395,3395,0
20240115,125800,249158200,3395,3395,3395,3395,0
20240115,125700,249158200,3395,3395,3395,3395,0
20240115,125600,249158200,3395,3395,3395,3395,110
20240115,125500,248784750,3395,3395,3395,3395,1
20240115,125400,248781355,3400,3400,3400,3400,0
20240115,125300,248781355,3400,3400,3400,3400,0
20240115,125200,248781355,3400,3400,3400,3400,0
20240115,125100,248781355,3400,3400,3400,3400,0
20240115,125000,248781355,3400,3405,3405,3400,104
20240115,124900,248427740,3405,3405,3405,3405,0
20240115,124800,248427740,3405,3405,3405,3405,50
20240115,124700,248257490,3405,3405,3405,3405,0
20240115,124600,248257490,3405,3410,3410,3405,1035
20240115,124500,244733170,3405,3405,3405,3405,0
20240115,124400,244733170,3405,3405,3405,3405,0
20240115,124300,244733170,3405,3410,3410,3405,2
20240115,124200,244726355,3410,3410,3410,3410,0
20240115,124100,244726355,3410,3410,3410,3410,16
20240115,124000,244671795,3405,3405,3405,3405,0
20240115,123900,244671795,3405,3405,3405,3405,640
20240115,123800,242492595,3405,3400,3405,3400,1452
20240115,123700,237550380,3400,3400,3400,3395,1120
20240115,123600,233742530,3400,3395,3400,3395,522
20240115,123500,231967980,3400,3400,3400,3395,144
20240115,123400,231478630,3395,3395,3395,3395,884
20240115,123300,228477450,3395,3395,3395,3395,0
20240115,123200,228477450,3395,3395,3395,3395,0
20240115,123100,228477450,3395,3395,3395,3395,1
20240115,123000,228474055,3385,3395,3395,3385,2955
20240115,122900,218471370,3390,3390,3395,3390,632
20240115,122800,216328885,3385,3385,3385,3385,2254
20240115,122700,208699095,3385,3385,3385,3385,2762
20240115,122600,199349725,3390,3390,3390,3390,0
20240115,122500,199349725,3390,3390,3390,3390,0
20240115,122400,199349725,3390,3385,3390,3385,194
20240115,122300,198693030,3385,3385,3385,3385,0
20240115,122200,198693030,3385,3385,3385,3385,3
20240115,122100,198682875,3380,3380,3380,3380,0
20240115,122000,198682875,3380,3380,3380,3380,1
20240115,121900,198679495,3380,3380,3380,3380,909
20240115,121800,195607075,3385,3385,3385,3385,0
20240115,121700,195607075,3385,3385,3385,3385,0
20240115,121600,195607075,3385,3385,3385,3385,23
20240115,121500,195529220,3385,3385,3385,3385,0
20240115,121400,195529220,3385,3385,3385,3385,1410
20240115,121300,190756370,3385,3385,3385,3385,0
20240115,121200,190756370,3385,3385,3385,3385,7
20240115,121100,190732675,3390,3390,3390,3390,0
20240115,121000,190732675,3390,3390,3390,3390,1
20240115,120900,190729285,3385,3385,3385,3385,63
20240115,120800,190516030,3380,3380,3380,3380,10
20240115,120700,190482230,3385,3385,3385,3385,0
20240115,120600,190482230,3385,3385,3385,3385,0
20240115,120500,190482230,3385,3385,3385,3385,10
20240115,120400,190448380,3390,3390,3390,3390,1
20240115,120300,190444990,3380,3380,3380,3380,100
20240115,120200,190106990,3390,3390,3390,3390,0
20240115,120100,190106990,3390,3390,3390,3390,1
20240115,120000,190103600,3385,3385,3385,3385,380
20240115,115900,188817300,3390,3385,3390,3385,184
20240115,115800,188194450,3385,3380,3390,3380,3837
20240115,115700,175219785,3385,3385,3385,3385,10
20240115,115600,175185935,3390,3390,3390,3390,0
20240115,115500,175185935,3390,3385,3390,3385,8
20240115,115400,175158820,3390,3390,3390,3390,303
20240115,115300,174131650,3390,3390,3390,3390,21
20240115,115200,174060460,3385,3385,3385,3385,380
20240115,115100,172774160,3385,3385,3385,3385,0
20240115,115000,172774160,3385,3385,3385,3385,0
20240115,114900,172774160,3385,3385,3385,3385,0
20240115,114800,172774160,3385,3385,3385,3385,31
20240115,114700,172669225,3385,3385,3385,3385,0
20240115,114600,172669225,3385,3385,3385,3385,1000
20240115,114500,169284225,3385,3385,3385,3385,11
20240115,114400,169246990,3385,3385,3385,3385,400
20240115,114300,167892990,3390,3385,3390,3385,951
20240115,114200,164673850,3390,3390,3390,3390,0
20240115,114100,164673850,3390,3390,3390,3390,10
20240115,114000,164639950,3385,3385,3385,3385,400
20240115,113900,163285950,3385,3385,3390,3385,1550
20240115,113800,158039195,3390,3385,3390,3385,4
20240115,113700,158025645,3385,3385,3385,3385,101
20240115,113600,157683760,3390,3385,3390,3385,801
20240115,113500,154972370,3385,3385,3385,3385,0
20240115,113400,154972370,3385,3385,3385,3385,902
20240115,113300,151919100,3390,3390,3390,3390,4
20240115,113200,151905540,3390,3390,3390,3390,44
20240115,113100,151756380,3385,3385,3385,3385,5
20240115,113000,151739455,3385,3385,3385,3385,1004
20240115,112900,148340915,3395,3395,3395,3395,0
20240115,112800,148340915,3395,3395,3395,3395,0
20240115,112700,148340915,3395,3395,3395,3395,0
20240115,112600,148340915,3395,3395,3395,3395,32
20240115,112500,148232275,3395,3390,3395,3390,2331
20240115,112400,140328530,3390,3390,3390,3390,569
20240115,112300,138399620,3385,3385,3385,3385,26
20240115,112200,138311610,3395,3395,3395,3395,10
20240115,112100,138277660,3385,3385,3385,3385,0
20240115,112000,138277660,3385,3390,3390,3385,2
20240115,111900,138270885,3385,3385,3385,3385,1000
20240115,111800,134885885,3390,3390,3390,3390,0
20240115,111700,134885885,3390,3390,3390,3390,0
20240115,111600,134885885,3390,3390,3390,3390,0
20240115,111500,134885885,3390,3390,3390,3390,0
20240115,111400,134885885,3390,3390,3390,3390,10
20240115,111300,134851985,3390,3390,3390,3390,0
20240115,111200,134851985,3390,3390,3390,3390,150
20240115,111100,134343485,3390,3395,3395,3390,2
20240115,111000,134336700,3390,3390,3390,3390,0
20240115,110900,134336700,3390,3390,3390,3390,0
20240115,110800,134336700,3390,3390,3390,3390,30
20240115,110700,134235000,3390,3390,3390,3390,196
20240115,110600,133570560,3390,3390,3390,3390,1
20240115,110500,133567170,3390,3390,3390,3390,2
20240115,110400,133560390,3385,3385,3390,3385,156
20240115,110300,133032325,3390,3385,3390,3385,31
20240115,110200,132927385,3385,3385,3385,3385,81
20240115,110100,132653200,3385,3385,3385,3385,0
20240115,110000,132653200,3385,3385,3385,3385,600
20240115,105900,130622200,3390,3385,3390,3385,530
20240115,105800,128825650,3385,3385,3385,3385,19
20240115,105700,128761335,3390,3390,3390,3390,543
20240115,105600,126920565,3390,3390,3390,3390,221
20240115,105500,126171375,3390,3390,3390,3390,41
20240115,105400,126032385,3385,3385,3385,3385,1201
20240115,105300,121967000,3390,3390,3390,3390,30
20240115,105200,121865300,3390,3390,3390,3390,77
20240115,105100,121604270,3390,3395,3395,3390,94
20240115,105000,121285600,3390,3390,3390,3390,100
20240115,104900,120946600,3390,3390,3395,3390,2512
20240115,104800,112430865,3400,3400,3400,3400,0
20240115,104700,112430865,3400,3400,3400,3400,29
20240115,104600,112332265,3400,3400,3400,3400,500
20240115,104500,110632265,3400,3400,3400,3400,0
20240115,104400,110632265,3400,3400,3400,3400,50
20240115,104300,110462265,3395,3395,3395,3395,520
20240115,104200,108696865,3400,3400,3400,3400,1
20240115,104100,108693465,3400,3400,3400,3400,0
20240115,104000,108693465,3400,3395,3400,3395,2260
20240115,103900,101019340,3400,3400,3400,3400,0
20240115,103800,101019340,3400,3400,3400,3400,0
20240115,103700,101019340,3400,3400,3400,3400,0
20240115,103600,101019340,3400,3400,3400,3400,0
20240115,103500,101019340,3400,3400,3400,3400,0
20240115,103400,101019340,3400,3400,3400,3400,0
20240115,103300,101019340,3400,3395,3400,3395,55
20240115,103200,100832610,3390,3390,3390,3390,19
20240115,103100,100768200,3395,3395,3395,3395,4
20240115,103000,100754620,3390,3390,3390,3390,3
20240115,102900,100744450,3395,3395,3395,3395,1864
20240115,102800,94416170,3395,3395,3395,3395,3
20240115,102700,94405985,3400,3400,3400,3400,0
20240115,102600,94405985,3400,3400,3400,3395,2140
20240115,102500,87130000,3405,3405,3405,3405,0
20240115,102400,87130000,3405,3405,3405,3405,2
20240115,102300,87123190,3405,3405,3405,3405,2
20240115,102200,87116380,3405,3405,3405,3405,0
20240115,102100,87116380,3405,3405,3405,3405,0
20240115,102000,87116380,3405,3405,3405,3405,650
20240115,101900,84903130,3405,3405,3405,3405,79
20240115,101800,84634135,3405,3405,3410,3405,132
20240115,101700,84184175,3400,3400,3400,3400,0
20240115,101600,84184175,3400,3410,3410,3400,1001
20240115,101500,80770775,3410,3410,3410,3410,1
20240115,101400,80767365,3405,3400,3405,3400,1182
20240115,101300,76748065,3400,3400,3400,3400,9
20240115,101200,76717465,3400,3395,3400,3395,28
20240115,101100,76622305,3395,3395,3395,3395,2029
20240115,101000,69733850,3395,3390,3395,3390,341
20240115,100900,68577855,3395,3395,3395,3395,0
20240115,100800,68577855,3395,3390,3395,3390,797
20240115,100700,65876020,3390,3395,3395,3390,188
20240115,100600,65238695,3390,3390,3395,3390,142
20240115,100500,64757310,3390,3390,3390,3390,185
20240115,100400,64130160,3385,3385,3385,3385,122
20240115,100300,63717190,3390,3385,3390,3385,112
20240115,100200,63338060,3390,3390,3390,3390,0
20240115,100100,63338060,3390,3390,3390,3390,2
20240115,100000,63331280,3390,3390,3390,3390,1
20240115,095900,63327890,3390,3390,3390,3390,147
20240115,095800,62829560,3385,3390,3390,3385,623
20240115,095700,60717675,3390,3390,3390,3390,21
20240115,095600,60646485,3390,3395,3395,3390,151
20240115,095500,60134590,3395,3390,3395,3390,92
20240115,095400,59822705,3390,3390,3390,3390,0
20240115,095300,59822705,3390,3395,3395,3390,799
20240115,095200,57111100,3395,3390,3395,3390,2192
20240115,095100,49677970,3385,3385,3385,3385,0
20240115,095000,49677970,3385,3385,3385,3385,100
20240115,094900,49339470,3385,3385,3385,3385,200
20240115,094800,48662470,3385,3385,3385,3385,0
20240115,094700,48662470,3385,3385,3385,3385,0
20240115,094600,48662470,3385,3385,3385,3385,60
20240115,094500,48459370,3385,3385,3385,3385,6
20240115,094400,48439060,3385,3385,3385,3385,10
20240115,094300,48405210,3385,3385,3385,3385,12
20240115,094200,48364590,3385,3385,3385,3385,2003
20240115,094100,41584435,3385,3385,3385,3385,1045
20240115,094000,38047110,3380,3380,3380,3380,0
20240115,093900,38047110,3380,3380,3380,3380,1000
20240115,093800,34667110,3385,3385,3385,3385,1
20240115,093700,34663725,3385,3385,3385,3385,660
20240115,093600,32429625,3385,3385,3385,3385,375
20240115,093500,31160250,3390,3390,3390,3390,51
20240115,093400,30987360,3385,3385,3385,3385,0
20240115,093300,30987360,3385,3385,3385,3385,0
20240115,093200,30987360,3385,3385,3385,3385,50
20240115,093100,30818110,3385,3385,3385,3385,103
20240115,093000,30469455,3380,3380,3380,3380,0
20240115,092900,30469455,3380,3385,3385,3380,348
20240115,092800,29292475,3390,3390,3390,3390,0
20240115,092700,29292475,3390,3385,3390,3385,51
20240115,092600,29119835,3390,3390,3390,3390,0
20240115,092500,29119835,3390,3390,3390,3390,0
20240115,092400,29119835,3390,3390,3390,3390,6
20240115,092300,29099495,3390,3390,3390,3390,4
20240115,092200,29085935,3390,3390,3390,3390,0
20240115,092100,29085935,3390,3390,3390,3390,0
20240115,092000,29085935,3390,3390,3390,3390,300
20240115,091900,28068935,3390,3390,3390,3390,10
20240115,091800,28035035,3390,3380,3390,3380,41
20240115,091700,27896445,3390,3390,3390,3390,1
20240115,091600,27893055,3380,3380,3380,3380,0
20240115,091500,27893055,3380,3385,3385,3380,90
20240115,091400,27588410,3385,3385,3385,3385,101
20240115,091300,27246525,3385,3385,3385,3385,41
20240115,091200,27107740,3380,3380,3380,3380,2282
20240115,091100,19394580,3375,3375,3375,3375,149
20240115,091000,18891705,3375,3375,3375,3375,20
20240115,090900,18824205,3375,3375,3375,3375,360
20240115,090800,17609205,3375,3375,3375,3375,700
20240115,090700,15246705,3375,3375,3375,3375,205
20240115,090600,14554830,3375,3375,3375,3375,7
20240115,090500,14531205,3375,3375,3375,3375,11
20240115,090400,14494080,3370,3370,3370,3370,147
20240115,090300,13998690,3370,3370,3370,3370,2751
20240115,090200,4727820,3365,3365,3365,3365,147
20240115,090100,4233165,3365,3370,3370,3365,717
20240115,090000,1818110,3375,3380,3380,3375,437