KissMeData/024740/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190900,2173602880,2425,2425,2425,2425,6275
20240109,190800,2173602880,2425,2425,2425,2425,0
20240109,190700,2173602880,2425,2425,2425,2425,0
20240109,190600,2173602880,2425,2425,2425,2425,0
20240109,190500,2173602880,2425,2425,2425,2425,0
20240109,190400,2173602880,2425,2425,2425,2425,0
20240109,190300,2173602880,2425,2425,2425,2425,0
20240109,190200,2173602880,2425,2425,2425,2425,0
20240109,190100,2173602880,2425,2425,2425,2425,0
20240109,190000,2173602880,2425,2425,2425,2425,0
20240109,185900,2173602880,2425,2425,2425,2425,0
20240109,185800,2173602880,2425,2425,2425,2425,0
20240109,185700,2173602880,2425,2425,2425,2425,0
20240109,185600,2173602880,2425,2425,2425,2425,0
20240109,185500,2173602880,2425,2425,2425,2425,0
20240109,185400,2173602880,2425,2425,2425,2425,0
20240109,185300,2173602880,2425,2425,2425,2425,0
20240109,185200,2173602880,2425,2425,2425,2425,0
20240109,185100,2173602880,2425,2425,2425,2425,0
20240109,185000,2173602880,2425,2425,2425,2425,0
20240109,184900,2173602880,2425,2425,2425,2425,0
20240109,184800,2173602880,2425,2425,2425,2425,0
20240109,184700,2173602880,2425,2425,2425,2425,0
20240109,184600,2173602880,2425,2425,2425,2425,0
20240109,184500,2173602880,2425,2425,2425,2425,0
20240109,184400,2173602880,2425,2425,2425,2425,0
20240109,184300,2173602880,2425,2425,2425,2425,0
20240109,184200,2173602880,2425,2425,2425,2425,0
20240109,184100,2173602880,2425,2425,2425,2425,0
20240109,184000,2173602880,2425,2425,2425,2425,0
20240109,183900,2173602880,2425,2425,2425,2425,6275
20240109,183800,2173602880,2425,2425,2425,2425,0
20240109,183700,2173602880,2425,2425,2425,2425,0
20240109,183600,2173602880,2425,2425,2425,2425,0
20240109,183500,2173602880,2425,2425,2425,2425,0
20240109,183400,2173602880,2425,2425,2425,2425,0
20240109,183300,2173602880,2425,2425,2425,2425,0
20240109,183200,2173602880,2425,2425,2425,2425,0
20240109,183100,2173602880,2425,2425,2425,2425,0
20240109,183000,2173602880,2425,2425,2425,2425,0
20240109,182900,2173602880,2425,2425,2425,2425,0
20240109,182800,2173602880,2425,2425,2425,2425,0
20240109,182700,2173602880,2425,2425,2425,2425,0
20240109,182600,2173602880,2425,2425,2425,2425,0
20240109,182500,2173602880,2425,2425,2425,2425,0
20240109,182400,2173602880,2425,2425,2425,2425,0
20240109,182300,2173602880,2425,2425,2425,2425,0
20240109,182200,2173602880,2425,2425,2425,2425,0
20240109,182100,2173602880,2425,2425,2425,2425,0
20240109,182000,2173602880,2425,2425,2425,2425,0
20240109,181900,2173602880,2425,2425,2425,2425,0
20240109,181800,2173602880,2425,2425,2425,2425,0
20240109,181700,2173602880,2425,2425,2425,2425,0
20240109,181600,2173602880,2425,2425,2425,2425,0
20240109,181500,2173602880,2425,2425,2425,2425,0
20240109,181400,2173602880,2425,2425,2425,2425,0
20240109,181300,2173602880,2425,2425,2425,2425,0
20240109,181200,2173602880,2425,2425,2425,2425,0
20240109,181100,2173602880,2425,2425,2425,2425,0
20240109,181000,2173602880,2425,2425,2425,2425,0
20240109,180900,2173602880,2425,2425,2425,2425,6275
20240109,180800,2173602880,2425,2425,2425,2425,0
20240109,180700,2173602880,2425,2425,2425,2425,0
20240109,180600,2173602880,2425,2425,2425,2425,0
20240109,180500,2173602880,2425,2425,2425,2425,0
20240109,180400,2173602880,2425,2425,2425,2425,0
20240109,180300,2173602880,2425,2425,2425,2425,0
20240109,180200,2173602880,2425,2425,2425,2425,0
20240109,180100,2173602880,2425,2425,2425,2425,0
20240109,180000,2173602880,2425,2425,2425,2425,0
20240109,175900,2173602880,2425,2425,2425,2425,0
20240109,175800,2173602880,2425,2425,2425,2425,0
20240109,175700,2173602880,2425,2425,2425,2425,0
20240109,175600,2173602880,2425,2425,2425,2425,0
20240109,175500,2173602880,2425,2425,2425,2425,0
20240109,175400,2173602880,2425,2425,2425,2425,0
20240109,175300,2173602880,2425,2425,2425,2425,0
20240109,175200,2173602880,2425,2425,2425,2425,0
20240109,175100,2173602880,2425,2425,2425,2425,0
20240109,175000,2173602880,2425,2425,2425,2425,0
20240109,174900,2173602880,2425,2425,2425,2425,0
20240109,174800,2173602880,2425,2425,2425,2425,0
20240109,174700,2173602880,2425,2425,2425,2425,0
20240109,174600,2173602880,2425,2425,2425,2425,0
20240109,174500,2173602880,2425,2425,2425,2425,0
20240109,174400,2173602880,2425,2425,2425,2425,0
20240109,174300,2173602880,2425,2425,2425,2425,0
20240109,174200,2173602880,2425,2425,2425,2425,0
20240109,174100,2173602880,2425,2425,2425,2425,0
20240109,174000,2173602880,2425,2425,2425,2425,0
20240109,173900,2173602880,2425,2425,2425,2425,6275
20240109,173800,2173602880,2425,2425,2425,2425,0
20240109,173700,2173602880,2425,2425,2425,2425,0
20240109,173600,2173602880,2425,2425,2425,2425,0
20240109,173500,2173602880,2425,2425,2425,2425,0
20240109,173400,2173602880,2425,2425,2425,2425,0
20240109,173300,2173602880,2425,2425,2425,2425,0
20240109,173200,2173602880,2425,2425,2425,2425,0
20240109,173100,2173602880,2425,2425,2425,2425,0
20240109,173000,2173602880,2425,2425,2425,2425,0
20240109,172900,2173602880,2425,2425,2425,2425,0
20240109,172800,2173602880,2425,2425,2425,2425,0
20240109,172700,2173602880,2425,2425,2425,2425,0
20240109,172600,2173602880,2425,2425,2425,2425,0
20240109,172500,2173602880,2425,2425,2425,2425,0
20240109,172400,2173602880,2425,2425,2425,2425,0
20240109,172300,2173602880,2425,2425,2425,2425,0
20240109,172200,2173602880,2425,2425,2425,2425,0
20240109,172100,2173602880,2425,2425,2425,2425,0
20240109,172000,2173602880,2425,2425,2425,2425,0
20240109,171900,2173602880,2425,2425,2425,2425,0
20240109,171800,2173602880,2425,2425,2425,2425,0
20240109,171700,2173602880,2425,2425,2425,2425,0
20240109,171600,2173602880,2425,2425,2425,2425,0
20240109,171500,2173602880,2425,2425,2425,2425,0
20240109,171400,2173602880,2425,2425,2425,2425,0
20240109,171300,2173602880,2425,2425,2425,2425,0
20240109,171200,2173602880,2425,2425,2425,2425,0
20240109,171100,2173602880,2425,2425,2425,2425,0
20240109,171000,2173602880,2425,2425,2425,2425,0
20240109,170900,2173602880,2425,2425,2425,2425,6275
20240109,170800,2173602880,2425,2425,2425,2425,0
20240109,170700,2173602880,2425,2425,2425,2425,0
20240109,170600,2173602880,2425,2425,2425,2425,0
20240109,170500,2173602880,2425,2425,2425,2425,0
20240109,170400,2173602880,2425,2425,2425,2425,0
20240109,170300,2173602880,2425,2425,2425,2425,0
20240109,170200,2173602880,2425,2425,2425,2425,0
20240109,170100,2173602880,2425,2425,2425,2425,0
20240109,170000,2173602880,2425,2425,2425,2425,0
20240109,165900,2173602880,2425,2425,2425,2425,0
20240109,165800,2173602880,2425,2425,2425,2425,0
20240109,165700,2173602880,2425,2425,2425,2425,0
20240109,165600,2173602880,2425,2425,2425,2425,0
20240109,165500,2173602880,2425,2425,2425,2425,0
20240109,165400,2173602880,2425,2425,2425,2425,0
20240109,165300,2173602880,2425,2425,2425,2425,0
20240109,165200,2173602880,2425,2425,2425,2425,0
20240109,165100,2173602880,2425,2425,2425,2425,0
20240109,165000,2173602880,2425,2425,2425,2425,0
20240109,164900,2173602880,2425,2425,2425,2425,0
20240109,164800,2173602880,2425,2425,2425,2425,0
20240109,164700,2173602880,2425,2425,2425,2425,0
20240109,164600,2173602880,2425,2425,2425,2425,0
20240109,164500,2173602880,2425,2425,2425,2425,0
20240109,164400,2173602880,2425,2425,2425,2425,0
20240109,164300,2173602880,2425,2425,2425,2425,0
20240109,164200,2173602880,2425,2425,2425,2425,0
20240109,164100,2173602880,2425,2425,2425,2425,0
20240109,164000,2173602880,2425,2425,2425,2425,0
20240109,163900,2173602880,2425,2425,2425,2425,6275
20240109,163800,2173602880,2425,2425,2425,2425,0
20240109,163700,2173602880,2425,2425,2425,2425,0
20240109,163600,2173602880,2425,2425,2425,2425,0
20240109,163500,2173602880,2425,2425,2425,2425,0
20240109,163400,2173602880,2425,2425,2425,2425,0
20240109,163300,2173602880,2425,2425,2425,2425,0
20240109,163200,2173602880,2425,2425,2425,2425,0
20240109,163100,2173602880,2425,2425,2425,2425,0
20240109,163000,2173602880,2425,2425,2425,2425,0
20240109,162900,2173602880,2425,2425,2425,2425,0
20240109,162800,2173602880,2425,2425,2425,2425,0
20240109,162700,2173602880,2425,2425,2425,2425,0
20240109,162600,2173602880,2425,2425,2425,2425,0
20240109,162500,2173602880,2425,2425,2425,2425,0
20240109,162400,2173602880,2425,2425,2425,2425,0
20240109,162300,2173602880,2425,2425,2425,2425,0
20240109,162200,2173602880,2425,2425,2425,2425,0
20240109,162100,2173602880,2425,2425,2425,2425,0
20240109,162000,2173602880,2425,2425,2425,2425,0
20240109,161900,2173602880,2425,2425,2425,2425,0
20240109,161800,2173602880,2425,2425,2425,2425,0
20240109,161700,2173602880,2425,2425,2425,2425,0
20240109,161600,2173602880,2425,2425,2425,2425,0
20240109,161500,2173602880,2425,2425,2425,2425,0
20240109,161400,2173602880,2425,2425,2425,2425,0
20240109,161300,2173602880,2425,2425,2425,2425,0
20240109,161200,2173602880,2425,2425,2425,2425,0
20240109,161100,2173602880,2425,2425,2425,2425,0
20240109,161000,2173602880,2425,2425,2425,2425,0
20240109,160900,2173602880,2425,2425,2425,2425,6275
20240109,160800,2173602880,2425,2425,2425,2425,0
20240109,160700,2173602880,2425,2425,2425,2425,0
20240109,160600,2173602880,2425,2425,2425,2425,0
20240109,160500,2173602880,2425,2425,2425,2425,0
20240109,160400,2173602880,2425,2425,2425,2425,0
20240109,160300,2173602880,2425,2425,2425,2425,0
20240109,160200,2173602880,2425,2425,2425,2425,0
20240109,160100,2173602880,2425,2425,2425,2425,0
20240109,160000,2173602880,2425,2425,2425,2425,0
20240109,155900,2173602880,2425,2425,2425,2425,0
20240109,155800,2173602880,2425,2425,2425,2425,0
20240109,155700,2173602880,2425,2425,2425,2425,0
20240109,155600,2173602880,2425,2425,2425,2425,0
20240109,155500,2173602880,2425,2425,2425,2425,0
20240109,155400,2173602880,2425,2425,2425,2425,0
20240109,155300,2173602880,2425,2425,2425,2425,0
20240109,155200,2173602880,2425,2425,2425,2425,0
20240109,155100,2173602880,2425,2425,2425,2425,0
20240109,155000,2173602880,2425,2425,2425,2425,0
20240109,154900,2173602880,2425,2425,2425,2425,0
20240109,154800,2173602880,2425,2425,2425,2425,0
20240109,154700,2173602880,2425,2425,2425,2425,0
20240109,154600,2173602880,2425,2425,2425,2425,0
20240109,154500,2173602880,2425,2425,2425,2425,0
20240109,154400,2173602880,2425,2425,2425,2425,0
20240109,154300,2173602880,2425,2425,2425,2425,0
20240109,154200,2173602880,2425,2425,2425,2425,0
20240109,154100,2173602880,2425,2425,2425,2425,0
20240109,154000,2173602880,2425,2425,2425,2425,0
20240109,153900,2173602880,2425,2425,2425,2425,6275
20240109,153800,2173602880,2425,2425,2425,2425,0
20240109,153700,2173602880,2425,2425,2425,2425,0
20240109,153600,2173602880,2425,2425,2425,2425,0
20240109,153500,2173602880,2425,2425,2425,2425,0
20240109,153400,2173602880,2425,2425,2425,2425,0
20240109,153300,2173602880,2425,2425,2425,2425,0
20240109,153200,2173602880,2425,2425,2425,2425,0
20240109,153100,2173602880,2425,2425,2425,2425,0
20240109,153000,2173602880,2425,2425,2425,2425,6275
20240109,152900,2158386005,2425,2425,2425,2425,0
20240109,152800,2158386005,2425,2425,2425,2425,0
20240109,152700,2158386005,2425,2425,2425,2425,0
20240109,152600,2158386005,2425,2425,2425,2425,0
20240109,152500,2158386005,2425,2425,2425,2425,0
20240109,152400,2158386005,2425,2425,2425,2425,0
20240109,152300,2158386005,2425,2425,2425,2425,0
20240109,152200,2158386005,2425,2425,2425,2425,0
20240109,152100,2158386005,2425,2425,2425,2425,0
20240109,152000,2158386005,2425,2425,2425,2425,0
20240109,151900,2158386005,2425,2420,2430,2405,27357
20240109,151800,2092313330,2420,2420,2420,2420,500
20240109,151700,2091103330,2420,2420,2420,2420,2960
20240109,151600,2083940130,2425,2425,2425,2425,40
20240109,151500,2083843130,2430,2425,2430,2425,1440
20240109,151400,2080349130,2430,2425,2430,2425,170
20240109,151300,2079936445,2430,2430,2435,2430,107
20240109,151200,2079676330,2430,2430,2430,2425,4000
20240109,151100,2069958230,2430,2430,2435,2430,2145
20240109,151000,2064740250,2435,2430,2435,2430,1067
20240109,150900,2062147390,2430,2430,2430,2430,2532
20240109,150800,2055994630,2435,2425,2435,2425,1967
20240109,150700,2051215560,2425,2430,2430,2425,1498
20240109,150600,2047582885,2430,2430,2430,2430,1
20240109,150500,2047580455,2425,2425,2425,2425,25
20240109,150400,2047519830,2425,2425,2425,2425,500
20240109,150300,2046307330,2435,2435,2435,2435,0
20240109,150200,2046307330,2435,2435,2435,2435,1
20240109,150100,2046304895,2430,2420,2430,2420,5800
20240109,150000,2032256895,2425,2425,2425,2425,1275
20240109,145900,2029165020,2425,2425,2425,2425,0
20240109,145800,2029165020,2425,2430,2430,2425,8
20240109,145700,2029145615,2425,2425,2425,2425,365
20240109,145600,2028260490,2425,2420,2425,2415,711
20240109,145500,2026539520,2420,2420,2425,2420,122
20240109,145400,2026243710,2420,2420,2420,2420,0
20240109,145300,2026243710,2420,2415,2420,2415,410
20240109,145200,2025251560,2420,2420,2420,2420,1000
20240109,145100,2022831560,2425,2425,2425,2425,0
20240109,145000,2022831560,2425,2425,2425,2425,0
20240109,144900,2022831560,2425,2420,2425,2420,1600
20240109,144800,2018959060,2420,2420,2420,2420,1402
20240109,144700,2015566220,2420,2425,2425,2420,1829
20240109,144600,2011139560,2425,2425,2425,2425,0
20240109,144500,2011139560,2425,2425,2425,2425,79
20240109,144400,2010947985,2420,2420,2420,2420,3446
20240109,144300,2002608665,2425,2425,2425,2420,2580
20240109,144200,1996359045,2425,2425,2425,2425,1051
20240109,144100,1993810370,2430,2430,2430,2430,428
20240109,144000,1992770330,2430,2430,2430,2420,3400
20240109,143900,1984534010,2430,2435,2435,2430,471
20240109,143800,1983389330,2430,2425,2430,2425,2528
20240109,143700,1977250860,2425,2425,2425,2420,2531
20240109,143600,1971113935,2425,2425,2425,2425,1000
20240109,143500,1968688935,2420,2420,2420,2420,163
20240109,143400,1968294475,2420,2430,2430,2420,520
20240109,143300,1967033475,2420,2420,2420,2420,120
20240109,143200,1966743075,2430,2425,2430,2425,2951
20240109,143100,1959586840,2425,2425,2425,2425,119
20240109,143000,1959298265,2425,2425,2425,2425,0
20240109,142900,1959298265,2425,2430,2430,2425,5000
20240109,142800,1947160215,2430,2430,2430,2430,0
20240109,142700,1947160215,2430,2435,2435,2430,503
20240109,142600,1945937910,2435,2435,2435,2430,287
20240109,142500,1945239070,2435,2435,2435,2435,5823
20240109,142400,1931060065,2435,2435,2435,2430,6
20240109,142300,1931045475,2430,2435,2435,2430,5601
20240109,142200,1917420045,2430,2425,2430,2425,5496
20240109,142100,1904070275,2425,2430,2430,2425,5001
20240109,142000,1891932480,2430,2430,2430,2430,408
20240109,141900,1890941040,2430,2430,2430,2430,447
20240109,141800,1889854830,2430,2430,2430,2430,954
20240109,141700,1887536610,2430,2430,2430,2430,131
20240109,141600,1887218280,2430,2430,2430,2430,1330
20240109,141500,1883986380,2435,2435,2435,2430,459
20240109,141400,1882871000,2430,2430,2430,2430,93
20240109,141300,1882645010,2425,2430,2430,2425,5829
20240109,141200,1868499935,2435,2435,2435,2435,137
20240109,141100,1868166340,2435,2435,2435,2435,103
20240109,141000,1867915535,2435,2435,2435,2435,3
20240109,140900,1867908230,2430,2425,2430,2425,101
20240109,140800,1867662805,2425,2425,2425,2425,1004
20240109,140700,1865228105,2425,2425,2425,2425,500
20240109,140600,1864015605,2425,2425,2425,2425,17
20240109,140500,1863974380,2425,2425,2425,2425,124
20240109,140400,1863673680,2425,2425,2425,2425,120
20240109,140300,1863382680,2425,2425,2425,2425,167
20240109,140200,1862977705,2425,2430,2430,2425,616
20240109,140100,1861483900,2430,2430,2430,2430,0
20240109,140000,1861483900,2430,2430,2430,2430,2809
20240109,135900,1854658030,2430,2430,2430,2430,292
20240109,135800,1853948470,2430,2430,2440,2430,79
20240109,135700,1853756400,2430,2420,2430,2420,2760
20240109,135600,1847055950,2420,2425,2425,2420,7000
20240109,135500,1830103195,2420,2425,2425,2420,4049
20240109,135400,1820299095,2425,2425,2430,2425,932
20240109,135300,1818038945,2430,2425,2430,2425,695
20240109,135200,1816352970,2425,2425,2425,2420,4586
20240109,135100,1805233835,2425,2430,2430,2425,9444
20240109,135000,1782291830,2430,2440,2440,2430,368
20240109,134900,1781395590,2440,2440,2440,2440,1
20240109,134800,1781393150,2435,2440,2440,2435,564
20240109,134700,1780018805,2435,2435,2435,2435,3530
20240109,134600,1771423255,2435,2430,2435,2430,2001
20240109,134500,1766560820,2430,2430,2430,2430,20
20240109,134400,1766512220,2435,2430,2435,2430,3188
20240109,134300,1758751035,2435,2435,2440,2435,4205
20240109,134200,1748510630,2440,2435,2440,2435,1077
20240109,134100,1745888025,2430,2430,2430,2425,1471
20240109,134000,1742315520,2430,2430,2435,2430,14634
20240109,133900,1706752400,2435,2430,2435,2430,1523
20240109,133800,1703051105,2430,2435,2435,2430,4513
20240109,133700,1692061985,2435,2440,2440,2435,1398
20240109,133600,1688650875,2440,2435,2445,2435,1565
20240109,133500,1684835045,2440,2440,2440,2440,132
20240109,133400,1684512965,2435,2435,2440,2430,13050
20240109,133300,1652784040,2440,2445,2445,2430,285
20240109,133200,1652090055,2445,2445,2450,2425,14274
20240109,133100,1617319750,2440,2445,2455,2440,4094
20240109,133000,1607324235,2445,2450,2450,2445,1603
20240109,132900,1603400065,2440,2455,2455,2440,9007
20240109,132800,1581407125,2440,2470,2475,2440,31212
20240109,132700,1504536425,2475,2470,2480,2465,43374
20240109,132600,1397258560,2470,2465,2475,2460,15969
20240109,132500,1357851600,2470,2465,2480,2460,39479
20240109,132400,1260355545,2465,2470,2470,2455,19237
20240109,132300,1212916545,2470,2460,2475,2460,56265
20240109,132200,1074113880,2460,2455,2465,2450,10940
20240109,132100,1047244440,2455,2440,2455,2440,12395
20240109,132000,1016913195,2440,2440,2440,2440,4519
20240109,131900,1005886835,2440,2435,2440,2435,1040
20240109,131800,1003354300,2435,2425,2435,2425,4609
20240109,131700,992159355,2425,2425,2425,2425,1100
20240109,131600,989491855,2430,2430,2430,2430,8610
20240109,131500,968569555,2430,2430,2430,2430,997
20240109,131400,966146845,2435,2435,2435,2435,542
20240109,131300,964827075,2435,2435,2435,2435,12302
20240109,131200,934871705,2435,2435,2435,2435,3473
20240109,131100,926414950,2435,2435,2435,2435,1905
20240109,131000,921776275,2435,2440,2440,2435,5466
20240109,130900,908460060,2440,2440,2440,2440,3235
20240109,130800,900566660,2440,2440,2440,2440,7501
20240109,130700,882264220,2445,2435,2450,2435,17052
20240109,130600,840637240,2435,2435,2435,2435,8081
20240109,130500,820960005,2435,2435,2435,2435,6090
20240109,130400,806130855,2435,2440,2440,2435,8640
20240109,130300,785085235,2440,2440,2440,2440,2184
20240109,130200,779756275,2440,2440,2445,2435,10487
20240109,130100,754148020,2440,2440,2445,2440,7104
20240109,130000,736814255,2435,2425,2440,2425,10105
20240109,125900,712186550,2425,2425,2425,2425,1000
20240109,125800,709761550,2430,2425,2430,2425,706
20240109,125700,708047970,2430,2430,2430,2430,1812
20240109,125600,703644810,2430,2435,2435,2430,140
20240109,125500,703304410,2435,2430,2435,2430,2321
20240109,125400,697664370,2425,2430,2430,2425,627
20240109,125300,696142645,2430,2430,2435,2430,2502
20240109,125200,690062780,2430,2430,2430,2430,163
20240109,125100,689666690,2430,2430,2430,2430,1779
20240109,125000,685343720,2430,2430,2430,2430,4931
20240109,124900,673361390,2430,2425,2430,2425,3265
20240109,124800,665433725,2425,2420,2425,2420,153
20240109,124700,665062750,2435,2425,2435,2425,6210
20240109,124600,649981460,2425,2430,2430,2425,5001
20240109,124500,637854030,2425,2420,2425,2410,2364
20240109,124400,632134480,2430,2430,2430,2430,0
20240109,124300,632134480,2430,2430,2430,2430,0
20240109,124200,632134480,2430,2430,2430,2430,0
20240109,124100,632134480,2430,2430,2430,2425,9850
20240109,124000,608224055,2425,2425,2430,2425,5597
20240109,123900,594651305,2425,2425,2425,2425,5693
20240109,123800,580845780,2425,2425,2425,2425,69
20240109,123700,580678455,2425,2420,2425,2420,389
20240109,123600,579737065,2415,2420,2420,2415,2024
20240109,123500,574841985,2410,2410,2410,2410,1
20240109,123400,574839575,2410,2420,2420,2410,263
20240109,123300,574203545,2425,2425,2425,2425,0
20240109,123200,574203545,2425,2415,2425,2415,5957
20240109,123100,559792755,2415,2415,2415,2415,2600
20240109,123000,553513755,2415,2415,2415,2415,107
20240109,122900,553255350,2415,2415,2415,2415,880
20240109,122800,551130150,2420,2420,2420,2420,0
20240109,122700,551130150,2420,2420,2420,2420,31
20240109,122600,551055130,2420,2420,2420,2420,1
20240109,122500,551052710,2415,2415,2415,2415,250
20240109,122400,550448960,2415,2415,2415,2415,619
20240109,122300,548954075,2415,2420,2420,2415,1610
20240109,122200,545060885,2420,2420,2420,2420,4470
20240109,122100,534243485,2415,2415,2415,2415,600
20240109,122000,532794485,2420,2420,2420,2420,17
20240109,121900,532753345,2420,2415,2420,2415,1017
20240109,121800,530297250,2415,2415,2415,2415,3538
20240109,121700,521752980,2415,2415,2415,2415,0
20240109,121600,521752980,2415,2415,2415,2415,1100
20240109,121500,519096480,2420,2410,2420,2410,6092
20240109,121400,504384595,2410,2410,2410,2410,5534
20240109,121300,491047655,2410,2410,2410,2410,0
20240109,121200,491047655,2410,2410,2410,2410,0
20240109,121100,491047655,2410,2410,2410,2410,0
20240109,121000,491047655,2410,2410,2410,2410,0
20240109,120900,491047655,2410,2410,2410,2410,0
20240109,120800,491047655,2410,2410,2410,2410,0
20240109,120700,491047655,2410,2410,2410,2410,1
20240109,120600,491045245,2405,2405,2405,2405,0
20240109,120500,491045245,2405,2405,2405,2405,0
20240109,120400,491045245,2405,2405,2405,2405,200
20240109,120300,490564245,2410,2410,2410,2410,0
20240109,120200,490564245,2410,2410,2410,2410,0
20240109,120100,490564245,2410,2405,2410,2405,1759
20240109,120000,486333845,2405,2390,2410,2390,363
20240109,115900,485460840,2405,2405,2405,2405,1068
20240109,115800,482892300,2405,2400,2405,2400,244
20240109,115700,482306695,2400,2400,2400,2400,0
20240109,115600,482306695,2400,2400,2400,2400,505
20240109,115500,481094695,2390,2390,2390,2390,500
20240109,115400,479899695,2405,2405,2405,2405,0
20240109,115300,479899695,2405,2405,2405,2405,0
20240109,115200,479899695,2405,2405,2405,2405,0
20240109,115100,479899695,2405,2405,2405,2405,1
20240109,115000,479897290,2385,2385,2385,2385,0
20240109,114900,479897290,2385,2400,2400,2385,30000
20240109,114800,408223435,2400,2405,2405,2400,1271
20240109,114700,405173030,2400,2400,2400,2400,0
20240109,114600,405173030,2400,2400,2400,2400,10
20240109,114500,405149030,2405,2405,2405,2405,0
20240109,114400,405149030,2405,2405,2405,2405,0
20240109,114300,405149030,2405,2405,2405,2405,1000
20240109,114200,402744030,2400,2400,2400,2400,0
20240109,114100,402744030,2400,2400,2400,2400,0
20240109,114000,402744030,2400,2405,2405,2400,82
20240109,113900,402547220,2405,2405,2405,2405,0
20240109,113800,402547220,2405,2405,2405,2405,5
20240109,113700,402535195,2400,2400,2400,2400,0
20240109,113600,402535195,2400,2400,2400,2400,0
20240109,113500,402535195,2400,2400,2400,2400,12
20240109,113400,402506395,2405,2405,2405,2405,0
20240109,113300,402506395,2405,2405,2405,2405,501
20240109,113200,401301490,2400,2400,2400,2400,0
20240109,113100,401301490,2400,2400,2400,2400,229
20240109,113000,400751890,2405,2405,2405,2405,0
20240109,112900,400751890,2405,2405,2405,2405,0
20240109,112800,400751890,2405,2405,2405,2405,59
20240109,112700,400609995,2405,2405,2405,2405,0
20240109,112600,400609995,2405,2405,2405,2405,0
20240109,112500,400609995,2405,2405,2405,2405,0
20240109,112400,400609995,2405,2405,2405,2405,0
20240109,112300,400609995,2405,2405,2405,2405,0
20240109,112200,400609995,2405,2405,2405,2405,8
20240109,112100,400590755,2400,2400,2400,2400,0
20240109,112000,400590755,2400,2400,2400,2400,83
20240109,111900,400391555,2400,2400,2400,2400,1
20240109,111800,400389155,2395,2395,2395,2395,1849
20240109,111700,395960800,2400,2400,2400,2400,6
20240109,111600,395946400,2400,2400,2400,2400,135
20240109,111500,395622400,2405,2405,2405,2405,0
20240109,111400,395622400,2405,2405,2405,2405,4
20240109,111300,395612780,2405,2405,2405,2405,1
20240109,111200,395610375,2410,2410,2410,2410,0
20240109,111100,395610375,2410,2410,2410,2410,0
20240109,111000,395610375,2410,2410,2410,2410,1
20240109,110900,395607965,2395,2395,2395,2395,500
20240109,110800,394410465,2395,2400,2400,2395,18433
20240109,110700,350228900,2410,2410,2410,2410,40
20240109,110600,350132500,2410,2410,2410,2410,0
20240109,110500,350132500,2410,2405,2410,2400,2188
20240109,110400,344872425,2410,2410,2410,2410,0
20240109,110300,344872425,2410,2410,2410,2410,50
20240109,110200,344751925,2410,2410,2410,2410,5
20240109,110100,344739875,2410,2405,2410,2405,35
20240109,110000,344655660,2405,2410,2410,2405,1530
20240109,105900,340975860,2405,2405,2405,2405,0
20240109,105800,340975860,2405,2405,2405,2405,0
20240109,105700,340975860,2405,2405,2405,2405,13
20240109,105600,340944595,2410,2410,2410,2410,2000
20240109,105500,336124595,2410,2410,2410,2410,36
20240109,105400,336037835,2410,2410,2410,2410,0
20240109,105300,336037835,2410,2410,2410,2410,464
20240109,105200,334919595,2405,2410,2410,2405,994
20240109,105100,332526525,2405,2405,2405,2405,0
20240109,105000,332526525,2405,2405,2405,2405,719
20240109,104900,330797330,2410,2410,2410,2410,404
20240109,104800,329823690,2410,2410,2410,2410,1775
20240109,104700,325545940,2410,2410,2410,2410,112
20240109,104600,325276020,2410,2410,2410,2410,40
20240109,104500,325179620,2410,2410,2410,2410,373
20240109,104400,324280690,2410,2410,2410,2410,0
20240109,104300,324280690,2410,2410,2410,2410,0
20240109,104200,324280690,2410,2410,2410,2410,2
20240109,104100,324275870,2415,2415,2415,2415,30
20240109,104000,324203420,2415,2415,2415,2415,2
20240109,103900,324198590,2410,2410,2410,2410,24
20240109,103800,324140750,2415,2420,2420,2415,641
20240109,103700,322589585,2420,2420,2420,2420,20
20240109,103600,322541185,2420,2420,2420,2420,50
20240109,103500,322420185,2420,2410,2420,2410,9469
20240109,103400,299561065,2405,2405,2405,2405,415
20240109,103300,298562990,2410,2410,2410,2410,0
20240109,103200,298562990,2410,2410,2410,2410,11
20240109,103100,298536480,2410,2410,2410,2410,12
20240109,103000,298507560,2410,2410,2410,2410,3536
20240109,102900,289985800,2410,2410,2410,2410,4
20240109,102800,289976160,2410,2410,2410,2410,50
20240109,102700,289855660,2405,2410,2410,2405,21
20240109,102600,289805055,2405,2410,2410,2405,210
20240109,102500,289299950,2410,2410,2410,2410,0
20240109,102400,289299950,2410,2410,2410,2410,144
20240109,102300,288952910,2410,2415,2415,2410,252
20240109,102200,288344355,2415,2410,2415,2410,270
20240109,102100,287693355,2410,2410,2410,2410,3229
20240109,102000,279911465,2410,2410,2410,2410,1011
20240109,101900,277474955,2410,2405,2410,2405,1493
20240109,101800,273876975,2405,2405,2405,2405,0
20240109,101700,273876975,2405,2405,2405,2405,706
20240109,101600,272179045,2405,2410,2410,2405,2480
20240109,101500,266214620,2410,2410,2410,2410,5000
20240109,101400,254164620,2410,2410,2410,2410,0
20240109,101300,254164620,2410,2405,2410,2405,31
20240109,101200,254090060,2410,2410,2410,2410,50
20240109,101100,253969560,2410,2415,2415,2410,2104
20240109,101000,248898710,2410,2415,2420,2410,5239
20240109,100900,236249020,2415,2410,2415,2410,2303
20240109,100800,230698785,2410,2405,2410,2395,3001
20240109,100700,223505115,2405,2395,2405,2395,14022
20240109,100600,189828480,2400,2390,2400,2390,3802
20240109,100500,180722235,2390,2390,2390,2390,25
20240109,100400,180662485,2390,2395,2395,2390,43
20240109,100300,180559705,2395,2395,2395,2395,1
20240109,100200,180557310,2395,2395,2395,2395,0
20240109,100100,180557310,2395,2390,2395,2380,5202
20240109,100000,168158330,2385,2395,2395,2385,7295
20240109,095900,150737990,2395,2395,2395,2395,60
20240109,095800,150594290,2395,2395,2395,2395,57
20240109,095700,150457775,2395,2395,2395,2395,127
20240109,095600,150153610,2395,2395,2395,2395,135
20240109,095500,149830285,2395,2395,2395,2395,4300
20240109,095400,139531785,2395,2395,2395,2395,0
20240109,095300,139531785,2395,2395,2395,2395,100
20240109,095200,139292285,2400,2395,2400,2395,1850
20240109,095100,134861485,2400,2400,2400,2400,10
20240109,095000,134837485,2400,2395,2400,2395,109
20240109,094900,134575910,2395,2395,2400,2395,663
20240109,094800,132988020,2395,2395,2395,2395,255
20240109,094700,132377295,2395,2395,2395,2395,3761
20240109,094600,123369700,2395,2395,2395,2395,213
20240109,094500,122859565,2395,2395,2395,2395,0
20240109,094400,122859565,2395,2395,2395,2395,0
20240109,094300,122859565,2395,2395,2395,2395,12
20240109,094200,122830825,2395,2395,2395,2395,0
20240109,094100,122830825,2395,2395,2395,2395,0
20240109,094000,122830825,2395,2395,2395,2395,2
20240109,093900,122826035,2390,2390,2390,2390,682
20240109,093800,121196055,2390,2390,2390,2390,2
20240109,093700,121191275,2390,2390,2390,2390,54
20240109,093600,121062215,2390,2390,2390,2385,416
20240109,093500,120069215,2390,2390,2390,2390,682
20240109,093400,118439235,2390,2390,2390,2390,200
20240109,093300,117961235,2395,2395,2395,2390,221
20240109,093200,117432190,2390,2390,2390,2390,344
20240109,093100,116610030,2390,2390,2390,2385,555
20240109,093000,115283830,2390,2390,2390,2390,222
20240109,092900,114753250,2390,2390,2390,2390,1149
20240109,092800,112007140,2390,2390,2390,2390,2234
20240109,092700,106667880,2395,2395,2395,2395,0
20240109,092600,106667880,2395,2395,2395,2390,1212
20240109,092500,103770140,2395,2385,2395,2385,2161
20240109,092400,98612355,2385,2395,2395,2385,758
20240109,092300,96801335,2395,2395,2395,2395,470
20240109,092200,95675685,2395,2395,2395,2395,21
20240109,092100,95625390,2395,2390,2395,2390,1420
20240109,092000,92226490,2385,2385,2385,2385,1041
20240109,091900,89743705,2385,2385,2385,2385,6
20240109,091800,89729395,2380,2385,2385,2380,1209
20240109,091700,86850930,2385,2380,2385,2380,215
20240109,091600,86338220,2375,2385,2385,2375,101
20240109,091500,86097835,2375,2385,2385,2375,850
20240109,091400,84078550,2375,2375,2375,2375,37
20240109,091300,83990675,2375,2380,2380,2375,2426
20240109,091200,78226955,2380,2385,2385,2380,3542
20240109,091100,69794195,2385,2385,2385,2385,1001
20240109,091000,67406810,2385,2385,2385,2380,1814
20240109,090900,63088620,2380,2380,2380,2380,1133
20240109,090800,60392080,2385,2385,2385,2380,2214
20240109,090700,55117690,2380,2385,2385,2380,60
20240109,090600,54974800,2380,2380,2380,2380,879
20240109,090500,52882780,2385,2385,2385,2385,637
20240109,090400,51363535,2385,2385,2385,2385,14
20240109,090300,51330145,2390,2380,2395,2375,59
20240109,090200,51189860,2395,2390,2395,2370,3690
20240109,090100,42424785,2395,2395,2395,2390,30
20240109,090000,42353035,2380,2395,2395,2380,16782