KissMeData/025560/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191000,1266325540,2680,2680,2680,2680,2149
20240109,190900,1266325540,2680,2680,2680,2680,0
20240109,190800,1266325540,2680,2680,2680,2680,0
20240109,190700,1266325540,2680,2680,2680,2680,0
20240109,190600,1266325540,2680,2680,2680,2680,0
20240109,190500,1266325540,2680,2680,2680,2680,0
20240109,190400,1266325540,2680,2680,2680,2680,0
20240109,190300,1266325540,2680,2680,2680,2680,0
20240109,190200,1266325540,2680,2680,2680,2680,0
20240109,190100,1266325540,2680,2680,2680,2680,0
20240109,190000,1266325540,2680,2680,2680,2680,0
20240109,185900,1266325540,2680,2680,2680,2680,0
20240109,185800,1266325540,2680,2680,2680,2680,0
20240109,185700,1266325540,2680,2680,2680,2680,0
20240109,185600,1266325540,2680,2680,2680,2680,0
20240109,185500,1266325540,2680,2680,2680,2680,0
20240109,185400,1266325540,2680,2680,2680,2680,0
20240109,185300,1266325540,2680,2680,2680,2680,0
20240109,185200,1266325540,2680,2680,2680,2680,0
20240109,185100,1266325540,2680,2680,2680,2680,0
20240109,185000,1266325540,2680,2680,2680,2680,0
20240109,184900,1266325540,2680,2680,2680,2680,0
20240109,184800,1266325540,2680,2680,2680,2680,0
20240109,184700,1266325540,2680,2680,2680,2680,0
20240109,184600,1266325540,2680,2680,2680,2680,0
20240109,184500,1266325540,2680,2680,2680,2680,0
20240109,184400,1266325540,2680,2680,2680,2680,0
20240109,184300,1266325540,2680,2680,2680,2680,0
20240109,184200,1266325540,2680,2680,2680,2680,0
20240109,184100,1266325540,2680,2680,2680,2680,0
20240109,184000,1266325540,2680,2680,2680,2680,2149
20240109,183900,1266325540,2680,2680,2680,2680,0
20240109,183800,1266325540,2680,2680,2680,2680,0
20240109,183700,1266325540,2680,2680,2680,2680,0
20240109,183600,1266325540,2680,2680,2680,2680,0
20240109,183500,1266325540,2680,2680,2680,2680,0
20240109,183400,1266325540,2680,2680,2680,2680,0
20240109,183300,1266325540,2680,2680,2680,2680,0
20240109,183200,1266325540,2680,2680,2680,2680,0
20240109,183100,1266325540,2680,2680,2680,2680,0
20240109,183000,1266325540,2680,2680,2680,2680,0
20240109,182900,1266325540,2680,2680,2680,2680,0
20240109,182800,1266325540,2680,2680,2680,2680,0
20240109,182700,1266325540,2680,2680,2680,2680,0
20240109,182600,1266325540,2680,2680,2680,2680,0
20240109,182500,1266325540,2680,2680,2680,2680,0
20240109,182400,1266325540,2680,2680,2680,2680,0
20240109,182300,1266325540,2680,2680,2680,2680,0
20240109,182200,1266325540,2680,2680,2680,2680,0
20240109,182100,1266325540,2680,2680,2680,2680,0
20240109,182000,1266325540,2680,2680,2680,2680,0
20240109,181900,1266325540,2680,2680,2680,2680,0
20240109,181800,1266325540,2680,2680,2680,2680,0
20240109,181700,1266325540,2680,2680,2680,2680,0
20240109,181600,1266325540,2680,2680,2680,2680,0
20240109,181500,1266325540,2680,2680,2680,2680,0
20240109,181400,1266325540,2680,2680,2680,2680,0
20240109,181300,1266325540,2680,2680,2680,2680,0
20240109,181200,1266325540,2680,2680,2680,2680,0
20240109,181100,1266325540,2680,2680,2680,2680,0
20240109,181000,1266325540,2680,2680,2680,2680,2149
20240109,180900,1266325540,2680,2680,2680,2680,0
20240109,180800,1266325540,2680,2680,2680,2680,0
20240109,180700,1266325540,2680,2680,2680,2680,0
20240109,180600,1266325540,2680,2680,2680,2680,0
20240109,180500,1266325540,2680,2680,2680,2680,0
20240109,180400,1266325540,2680,2680,2680,2680,0
20240109,180300,1266325540,2680,2680,2680,2680,0
20240109,180200,1266325540,2680,2680,2680,2680,0
20240109,180100,1266325540,2680,2680,2680,2680,0
20240109,180000,1266325540,2680,2680,2680,2680,0
20240109,175900,1266325540,2680,2680,2680,2680,0
20240109,175800,1266325540,2680,2680,2680,2680,0
20240109,175700,1266325540,2680,2680,2680,2680,0
20240109,175600,1266325540,2680,2680,2680,2680,0
20240109,175500,1266325540,2680,2680,2680,2680,0
20240109,175400,1266325540,2680,2680,2680,2680,0
20240109,175300,1266325540,2680,2680,2680,2680,0
20240109,175200,1266325540,2680,2680,2680,2680,0
20240109,175100,1266325540,2680,2680,2680,2680,0
20240109,175000,1266325540,2680,2680,2680,2680,0
20240109,174900,1266325540,2680,2680,2680,2680,0
20240109,174800,1266325540,2680,2680,2680,2680,0
20240109,174700,1266325540,2680,2680,2680,2680,0
20240109,174600,1266325540,2680,2680,2680,2680,0
20240109,174500,1266325540,2680,2680,2680,2680,0
20240109,174400,1266325540,2680,2680,2680,2680,0
20240109,174300,1266325540,2680,2680,2680,2680,0
20240109,174200,1266325540,2680,2680,2680,2680,0
20240109,174100,1266325540,2680,2680,2680,2680,0
20240109,174000,1266325540,2680,2680,2680,2680,2149
20240109,173900,1266325540,2680,2680,2680,2680,0
20240109,173800,1266325540,2680,2680,2680,2680,0
20240109,173700,1266325540,2680,2680,2680,2680,0
20240109,173600,1266325540,2680,2680,2680,2680,0
20240109,173500,1266325540,2680,2680,2680,2680,0
20240109,173400,1266325540,2680,2680,2680,2680,0
20240109,173300,1266325540,2680,2680,2680,2680,0
20240109,173200,1266325540,2680,2680,2680,2680,0
20240109,173100,1266325540,2680,2680,2680,2680,0
20240109,173000,1266325540,2680,2680,2680,2680,0
20240109,172900,1266325540,2680,2680,2680,2680,0
20240109,172800,1266325540,2680,2680,2680,2680,0
20240109,172700,1266325540,2680,2680,2680,2680,0
20240109,172600,1266325540,2680,2680,2680,2680,0
20240109,172500,1266325540,2680,2680,2680,2680,0
20240109,172400,1266325540,2680,2680,2680,2680,0
20240109,172300,1266325540,2680,2680,2680,2680,0
20240109,172200,1266325540,2680,2680,2680,2680,0
20240109,172100,1266325540,2680,2680,2680,2680,0
20240109,172000,1266325540,2680,2680,2680,2680,0
20240109,171900,1266325540,2680,2680,2680,2680,0
20240109,171800,1266325540,2680,2680,2680,2680,0
20240109,171700,1266325540,2680,2680,2680,2680,0
20240109,171600,1266325540,2680,2680,2680,2680,0
20240109,171500,1266325540,2680,2680,2680,2680,0
20240109,171400,1266325540,2680,2680,2680,2680,0
20240109,171300,1266325540,2680,2680,2680,2680,0
20240109,171200,1266325540,2680,2680,2680,2680,0
20240109,171100,1266325540,2680,2680,2680,2680,0
20240109,171000,1266325540,2680,2680,2680,2680,2149
20240109,170900,1266325540,2680,2680,2680,2680,0
20240109,170800,1266325540,2680,2680,2680,2680,0
20240109,170700,1266325540,2680,2680,2680,2680,0
20240109,170600,1266325540,2680,2680,2680,2680,0
20240109,170500,1266325540,2680,2680,2680,2680,0
20240109,170400,1266325540,2680,2680,2680,2680,0
20240109,170300,1266325540,2680,2680,2680,2680,0
20240109,170200,1266325540,2680,2680,2680,2680,0
20240109,170100,1266325540,2680,2680,2680,2680,0
20240109,170000,1266325540,2680,2680,2680,2680,0
20240109,165900,1266325540,2680,2680,2680,2680,0
20240109,165800,1266325540,2680,2680,2680,2680,0
20240109,165700,1266325540,2680,2680,2680,2680,0
20240109,165600,1266325540,2680,2680,2680,2680,0
20240109,165500,1266325540,2680,2680,2680,2680,0
20240109,165400,1266325540,2680,2680,2680,2680,0
20240109,165300,1266325540,2680,2680,2680,2680,0
20240109,165200,1266325540,2680,2680,2680,2680,0
20240109,165100,1266325540,2680,2680,2680,2680,0
20240109,165000,1266325540,2680,2680,2680,2680,0
20240109,164900,1266325540,2680,2680,2680,2680,0
20240109,164800,1266325540,2680,2680,2680,2680,0
20240109,164700,1266325540,2680,2680,2680,2680,0
20240109,164600,1266325540,2680,2680,2680,2680,0
20240109,164500,1266325540,2680,2680,2680,2680,0
20240109,164400,1266325540,2680,2680,2680,2680,0
20240109,164300,1266325540,2680,2680,2680,2680,0
20240109,164200,1266325540,2680,2680,2680,2680,0
20240109,164100,1266325540,2680,2680,2680,2680,0
20240109,164000,1266325540,2680,2680,2680,2680,2149
20240109,163900,1266325540,2680,2680,2680,2680,0
20240109,163800,1266325540,2680,2680,2680,2680,0
20240109,163700,1266325540,2680,2680,2680,2680,0
20240109,163600,1266325540,2680,2680,2680,2680,0
20240109,163500,1266325540,2680,2680,2680,2680,0
20240109,163400,1266325540,2680,2680,2680,2680,0
20240109,163300,1266325540,2680,2680,2680,2680,0
20240109,163200,1266325540,2680,2680,2680,2680,0
20240109,163100,1266325540,2680,2680,2680,2680,0
20240109,163000,1266325540,2680,2680,2680,2680,0
20240109,162900,1266325540,2680,2680,2680,2680,0
20240109,162800,1266325540,2680,2680,2680,2680,0
20240109,162700,1266325540,2680,2680,2680,2680,0
20240109,162600,1266325540,2680,2680,2680,2680,0
20240109,162500,1266325540,2680,2680,2680,2680,0
20240109,162400,1266325540,2680,2680,2680,2680,0
20240109,162300,1266325540,2680,2680,2680,2680,0
20240109,162200,1266325540,2680,2680,2680,2680,0
20240109,162100,1266325540,2680,2680,2680,2680,0
20240109,162000,1266325540,2680,2680,2680,2680,0
20240109,161900,1266325540,2680,2680,2680,2680,0
20240109,161800,1266325540,2680,2680,2680,2680,0
20240109,161700,1266325540,2680,2680,2680,2680,0
20240109,161600,1266325540,2680,2680,2680,2680,0
20240109,161500,1266325540,2680,2680,2680,2680,0
20240109,161400,1266325540,2680,2680,2680,2680,0
20240109,161300,1266325540,2680,2680,2680,2680,0
20240109,161200,1266325540,2680,2680,2680,2680,0
20240109,161100,1266325540,2680,2680,2680,2680,0
20240109,161000,1266325540,2680,2680,2680,2680,2149
20240109,160900,1266325540,2680,2680,2680,2680,0
20240109,160800,1266325540,2680,2680,2680,2680,0
20240109,160700,1266325540,2680,2680,2680,2680,0
20240109,160600,1266325540,2680,2680,2680,2680,0
20240109,160500,1266325540,2680,2680,2680,2680,0
20240109,160400,1266325540,2680,2680,2680,2680,0
20240109,160300,1266325540,2680,2680,2680,2680,0
20240109,160200,1266325540,2680,2680,2680,2680,0
20240109,160100,1266325540,2680,2680,2680,2680,0
20240109,160000,1266325540,2680,2680,2680,2680,0
20240109,155900,1266325540,2680,2680,2680,2680,0
20240109,155800,1266325540,2680,2680,2680,2680,0
20240109,155700,1266325540,2680,2680,2680,2680,0
20240109,155600,1266325540,2680,2680,2680,2680,0
20240109,155500,1266325540,2680,2680,2680,2680,0
20240109,155400,1266325540,2680,2680,2680,2680,0
20240109,155300,1266325540,2680,2680,2680,2680,0
20240109,155200,1266325540,2680,2680,2680,2680,0
20240109,155100,1266325540,2680,2680,2680,2680,0
20240109,155000,1266325540,2680,2680,2680,2680,0
20240109,154900,1266325540,2680,2680,2680,2680,0
20240109,154800,1266325540,2680,2680,2680,2680,0
20240109,154700,1266325540,2680,2680,2680,2680,0
20240109,154600,1266325540,2680,2680,2680,2680,0
20240109,154500,1266325540,2680,2680,2680,2680,0
20240109,154400,1266325540,2680,2680,2680,2680,0
20240109,154300,1266325540,2680,2680,2680,2680,0
20240109,154200,1266325540,2680,2680,2680,2680,0
20240109,154100,1266325540,2680,2680,2680,2680,0
20240109,154000,1266325540,2680,2680,2680,2680,2149
20240109,153900,1266325540,2680,2680,2680,2680,0
20240109,153800,1266325540,2680,2680,2680,2680,0
20240109,153700,1266325540,2680,2680,2680,2680,0
20240109,153600,1266325540,2680,2680,2680,2680,0
20240109,153500,1266325540,2680,2680,2680,2680,0
20240109,153400,1266325540,2680,2680,2680,2680,0
20240109,153300,1266325540,2680,2680,2680,2680,0
20240109,153200,1266325540,2680,2680,2680,2680,0
20240109,153100,1266325540,2680,2680,2680,2680,0
20240109,153000,1266325540,2680,2680,2680,2680,2149
20240109,152900,1260566220,2685,2685,2685,2685,0
20240109,152800,1260566220,2685,2685,2685,2685,0
20240109,152700,1260566220,2685,2685,2685,2685,0
20240109,152600,1260566220,2685,2685,2685,2685,0
20240109,152500,1260566220,2685,2685,2685,2685,0
20240109,152400,1260566220,2685,2685,2685,2685,0
20240109,152300,1260566220,2685,2685,2685,2685,0
20240109,152200,1260566220,2685,2685,2685,2685,0
20240109,152100,1260566220,2685,2685,2685,2685,0
20240109,152000,1260566220,2685,2685,2685,2685,0
20240109,151900,1260566220,2685,2680,2685,2680,1124
20240109,151800,1257549090,2685,2685,2685,2680,62
20240109,151700,1257382645,2685,2680,2685,2680,491
20240109,151600,1256066750,2680,2680,2680,2680,513
20240109,151500,1254691910,2680,2680,2680,2675,388
20240109,151400,1253653070,2680,2680,2680,2680,1000
20240109,151300,1250973070,2685,2685,2685,2685,4
20240109,151200,1250962330,2685,2685,2685,2685,92
20240109,151100,1250715310,2680,2685,2685,2680,1849
20240109,151000,1245759960,2685,2685,2685,2685,8
20240109,150900,1245738480,2685,2675,2685,2675,358
20240109,150800,1244779390,2675,2680,2680,2675,2552
20240109,150700,1237941130,2675,2680,2680,2675,1604
20240109,150600,1233650410,2685,2685,2685,2685,253
20240109,150500,1232971105,2685,2675,2685,2675,2491
20240109,150400,1226295345,2675,2675,2680,2675,3590
20240109,150300,1216692070,2675,2680,2680,2675,1013
20240109,150200,1213980410,2680,2675,2680,2675,1284
20240109,150100,1210541975,2680,2680,2680,2680,134
20240109,150000,1210182855,2670,2675,2675,2670,1201
20240109,145900,1206970680,2675,2675,2680,2675,470
20240109,145800,1205711200,2675,2675,2675,2675,38
20240109,145700,1205609550,2680,2680,2680,2680,5
20240109,145600,1205596150,2675,2675,2675,2675,203
20240109,145500,1205053125,2675,2675,2675,2675,1522
20240109,145400,1200981775,2675,2675,2675,2675,9
20240109,145300,1200957700,2675,2675,2675,2675,89
20240109,145200,1200719625,2670,2670,2670,2670,200
20240109,145100,1200185625,2675,2675,2675,2675,1
20240109,145000,1200182950,2675,2680,2680,2675,1275
20240109,144900,1196772275,2675,2675,2675,2675,0
20240109,144800,1196772275,2675,2675,2675,2675,0
20240109,144700,1196772275,2675,2675,2675,2675,0
20240109,144600,1196772275,2675,2680,2680,2675,1470
20240109,144500,1192839965,2680,2680,2680,2680,5385
20240109,144400,1178408165,2680,2680,2680,2680,5
20240109,144300,1178394765,2680,2680,2680,2675,181
20240109,144200,1177910085,2675,2675,2675,2675,1884
20240109,144100,1172870385,2675,2680,2680,2675,499
20240109,144000,1171535555,2675,2675,2675,2675,700
20240109,143900,1169663055,2680,2680,2680,2680,37
20240109,143800,1169563895,2680,2680,2680,2680,100
20240109,143700,1169295895,2680,2680,2680,2680,164
20240109,143600,1168856375,2680,2680,2680,2680,760
20240109,143500,1166819575,2685,2685,2685,2685,524
20240109,143400,1165412635,2685,2685,2685,2685,350
20240109,143300,1164472885,2685,2685,2685,2685,506
20240109,143200,1163114275,2685,2680,2685,2680,1182
20240109,143100,1159941500,2685,2685,2685,2685,350
20240109,143000,1159001750,2685,2685,2685,2685,0
20240109,142900,1159001750,2685,2685,2685,2685,11
20240109,142800,1158972215,2685,2685,2685,2685,3110
20240109,142700,1150621865,2685,2680,2685,2680,450
20240109,142600,1149414850,2680,2675,2680,2675,3200
20240109,142500,1140838970,2675,2670,2675,2670,1396
20240109,142400,1137105650,2670,2670,2670,2670,10
20240109,142300,1137078950,2670,2670,2670,2670,0
20240109,142200,1137078950,2670,2670,2670,2670,0
20240109,142100,1137078950,2670,2670,2670,2670,1
20240109,142000,1137076280,2670,2670,2670,2670,0
20240109,141900,1137076280,2670,2670,2670,2670,101
20240109,141800,1136806610,2670,2670,2670,2670,2
20240109,141700,1136801270,2670,2670,2670,2670,31
20240109,141600,1136718500,2670,2670,2670,2670,967
20240109,141500,1134136610,2665,2665,2665,2665,100
20240109,141400,1133870110,2665,2665,2665,2665,0
20240109,141300,1133870110,2665,2670,2670,2665,3678
20240109,141200,1124053240,2665,2665,2665,2665,1281
20240109,141100,1120639375,2665,2660,2665,2660,1629
20240109,141000,1116306215,2660,2660,2660,2660,3
20240109,140900,1116298235,2660,2660,2660,2660,4
20240109,140800,1116287595,2660,2660,2660,2660,0
20240109,140700,1116287595,2660,2660,2660,2660,500
20240109,140600,1114957595,2655,2655,2655,2655,3000
20240109,140500,1106992595,2660,2660,2660,2660,270
20240109,140400,1106274395,2665,2665,2665,2665,0
20240109,140300,1106274395,2665,2665,2665,2660,235
20240109,140200,1105649240,2660,2660,2660,2660,476
20240109,140100,1104383080,2655,2655,2655,2655,0
20240109,140000,1104383080,2655,2660,2660,2655,227
20240109,135900,1103779305,2660,2660,2660,2660,35
20240109,135800,1103686205,2655,2655,2655,2655,176
20240109,135700,1103218925,2655,2655,2655,2655,300
20240109,135600,1102422425,2660,2655,2660,2655,29
20240109,135500,1102345380,2660,2655,2660,2655,801
20240109,135400,1100214730,2655,2655,2655,2655,1000
20240109,135300,1097559730,2655,2655,2655,2655,200
20240109,135200,1097028730,2660,2660,2660,2660,79
20240109,135100,1096818590,2655,2660,2660,2655,10655
20240109,135000,1068526065,2660,2665,2665,2660,132
20240109,134900,1068174335,2660,2660,2660,2660,854
20240109,134800,1065902695,2660,2660,2660,2660,511
20240109,134700,1064543435,2665,2665,2665,2665,78
20240109,134600,1064335565,2665,2665,2665,2665,83
20240109,134500,1064114370,2665,2665,2665,2665,50
20240109,134400,1063981120,2660,2665,2665,2660,312
20240109,134300,1063150760,2665,2660,2665,2660,266
20240109,134200,1062441960,2660,2660,2660,2660,187
20240109,134100,1061944540,2660,2660,2660,2660,10
20240109,134000,1061917940,2665,2665,2665,2665,0
20240109,133900,1061917940,2665,2665,2665,2660,354
20240109,133800,1060975795,2665,2665,2665,2665,14
20240109,133700,1060938485,2665,2665,2665,2665,5
20240109,133600,1060925160,2660,2660,2660,2660,260
20240109,133500,1060233560,2660,2660,2660,2660,750
20240109,133400,1058238560,2655,2655,2655,2655,0
20240109,133300,1058238560,2655,2660,2660,2655,501
20240109,133200,1056908400,2655,2655,2655,2655,500
20240109,133100,1055580900,2660,2660,2660,2660,0
20240109,133000,1055580900,2660,2660,2660,2660,7
20240109,132900,1055562280,2660,2660,2660,2660,0
20240109,132800,1055562280,2660,2660,2660,2660,27
20240109,132700,1055490460,2660,2660,2660,2660,223
20240109,132600,1054897280,2665,2660,2665,2660,5
20240109,132500,1054883960,2660,2660,2660,2660,500
20240109,132400,1053553960,2660,2660,2660,2660,11
20240109,132300,1053524700,2660,2660,2665,2655,975
20240109,132200,1050934745,2660,2660,2660,2660,4388
20240109,132100,1039262665,2665,2665,2665,2665,260
20240109,132000,1038569765,2670,2665,2670,2660,732
20240109,131900,1036622135,2665,2660,2665,2660,1675
20240109,131800,1032160090,2665,2665,2665,2665,2
20240109,131700,1032154760,2660,2660,2660,2660,131
20240109,131600,1031806300,2665,2665,2665,2665,251
20240109,131500,1031137385,2665,2665,2665,2665,136
20240109,131400,1030774945,2670,2670,2670,2670,50
20240109,131300,1030641445,2670,2670,2670,2670,0
20240109,131200,1030641445,2670,2670,2670,2670,105
20240109,131100,1030361095,2670,2670,2670,2670,20
20240109,131000,1030307695,2665,2665,2665,2665,1300
20240109,130900,1026843195,2670,2670,2670,2670,0
20240109,130800,1026843195,2670,2665,2670,2665,241
20240109,130700,1026200925,2670,2670,2670,2670,230
20240109,130600,1025586825,2680,2670,2680,2670,858
20240109,130500,1023295945,2670,2670,2670,2670,3
20240109,130400,1023287935,2665,2665,2665,2665,93
20240109,130300,1023040090,2670,2665,2670,2665,450
20240109,130200,1021840805,2665,2665,2665,2665,500
20240109,130100,1020508305,2670,2660,2670,2660,1816
20240109,130000,1015675955,2665,2665,2665,2665,6
20240109,125900,1015659965,2665,2670,2670,2665,152
20240109,125800,1015254625,2670,2670,2670,2670,0
20240109,125700,1015254625,2670,2670,2670,2670,202
20240109,125600,1014715285,2660,2660,2660,2660,3052
20240109,125500,1006596965,2660,2660,2660,2660,51
20240109,125400,1006461305,2660,2660,2660,2660,411
20240109,125300,1005368045,2660,2660,2660,2655,27
20240109,125200,1005296230,2660,2660,2660,2660,20
20240109,125100,1005243030,2660,2665,2665,2660,5631
20240109,125000,990264070,2665,2665,2665,2660,1671
20240109,124900,985818210,2665,2665,2665,2665,1755
20240109,124800,981141135,2665,2665,2665,2665,0
20240109,124700,981141135,2665,2665,2665,2665,0
20240109,124600,981141135,2665,2670,2670,2665,1000
20240109,124500,978475635,2665,2660,2665,2660,1509
20240109,124400,974454650,2665,2665,2665,2665,62
20240109,124300,974289420,2670,2670,2670,2665,112
20240109,124200,973990880,2680,2680,2680,2680,0
20240109,124100,973990880,2680,2680,2680,2680,0
20240109,124000,973990880,2680,2680,2680,2680,0
20240109,123900,973990880,2680,2675,2680,2675,306
20240109,123800,973170815,2675,2680,2680,2675,47
20240109,123700,973045040,2680,2685,2685,2680,187
20240109,123600,972543875,2660,2670,2670,2660,16318
20240109,123500,929058720,2670,2670,2670,2670,0
20240109,123400,929058720,2670,2670,2670,2670,0
20240109,123300,929058720,2670,2675,2675,2670,1000
20240109,123200,926385965,2675,2675,2680,2675,211
20240109,123100,925821490,2680,2680,2680,2680,0
20240109,123000,925821490,2680,2680,2680,2680,0
20240109,122900,925821490,2680,2670,2685,2670,7
20240109,122800,925802740,2675,2675,2675,2675,7
20240109,122700,925784015,2675,2670,2680,2670,234
20240109,122600,925159130,2670,2670,2670,2670,5
20240109,122500,925145780,2670,2670,2675,2670,3141
20240109,122400,916759295,2675,2675,2675,2675,0
20240109,122300,916759295,2675,2675,2675,2675,22
20240109,122200,916700445,2680,2680,2680,2680,0
20240109,122100,916700445,2680,2685,2685,2680,7
20240109,122000,916681670,2670,2685,2685,2670,10057
20240109,121900,889827790,2685,2680,2685,2680,7
20240109,121800,889809000,2675,2685,2685,2675,1326
20240109,121700,886261865,2675,2685,2685,2675,179
20240109,121600,885781750,2685,2675,2685,2675,585
20240109,121500,884216615,2670,2670,2670,2670,0
20240109,121400,884216615,2670,2675,2675,2670,6508
20240109,121300,866808715,2675,2675,2675,2675,742
20240109,121200,864823865,2675,2675,2675,2675,703
20240109,121100,862943340,2670,2670,2670,2670,300
20240109,121000,862142340,2675,2675,2675,2675,10310
20240109,120900,834563090,2675,2680,2680,2675,2000
20240109,120800,829212565,2675,2680,2680,2675,10199
20240109,120700,801880240,2680,2685,2685,2680,1238
20240109,120600,798560460,2695,2685,2695,2685,28
20240109,120500,798485205,2685,2685,2685,2685,0
20240109,120400,798485205,2685,2685,2685,2685,2
20240109,120300,798479835,2700,2700,2700,2700,1
20240109,120200,798477135,2690,2685,2700,2680,2550
20240109,120100,791641985,2700,2700,2700,2700,0
20240109,120000,791641985,2700,2700,2700,2700,36
20240109,115900,791544785,2700,2700,2700,2700,1937
20240109,115800,786314885,2700,2695,2700,2695,712
20240109,115700,784393485,2700,2680,2700,2680,2267
20240109,115600,778317905,2695,2695,2695,2680,1649
20240109,115500,773894070,2700,2700,2700,2700,8
20240109,115400,773872470,2695,2695,2695,2695,392
20240109,115300,772816030,2695,2685,2695,2680,2715
20240109,115200,765526255,2695,2695,2695,2695,0
20240109,115100,765526255,2695,2695,2695,2695,1
20240109,115000,765523560,2695,2690,2695,2690,7
20240109,114900,765504725,2695,2695,2695,2695,1
20240109,114800,765502030,2685,2690,2690,2685,1000
20240109,114700,762817020,2690,2690,2690,2690,0
20240109,114600,762817020,2690,2690,2690,2690,1478
20240109,114500,758841200,2695,2695,2695,2695,501
20240109,114400,757491005,2695,2695,2695,2695,50
20240109,114300,757356255,2700,2700,2700,2700,1
20240109,114200,757353555,2700,2700,2700,2700,100
20240109,114100,757083555,2700,2700,2700,2700,185
20240109,114000,756584055,2700,2700,2700,2700,185
20240109,113900,756084555,2700,2700,2700,2700,201
20240109,113800,755541855,2685,2685,2685,2685,0
20240109,113700,755541855,2685,2685,2685,2685,1
20240109,113600,755539170,2700,2700,2700,2700,0
20240109,113500,755539170,2700,2690,2700,2685,5945
20240109,113400,739563615,2690,2695,2695,2690,1487
20240109,113300,735556170,2695,2695,2695,2695,392
20240109,113200,734499730,2695,2695,2695,2695,0
20240109,113100,734499730,2695,2700,2700,2695,227
20240109,113000,733887950,2710,2695,2710,2695,1623
20240109,112900,729496140,2700,2700,2700,2700,3822
20240109,112800,719176740,2705,2705,2705,2705,1000
20240109,112700,716471740,2710,2710,2710,2710,0
20240109,112600,716471740,2710,2705,2710,2705,1000
20240109,112500,713762370,2705,2700,2705,2700,65
20240109,112400,713586770,2705,2700,2705,2700,2502
20240109,112300,706821365,2695,2695,2695,2695,1264
20240109,112200,703414885,2700,2700,2700,2700,7
20240109,112100,703395985,2700,2700,2700,2700,709
20240109,112000,701481685,2700,2700,2700,2700,3
20240109,111900,701473585,2700,2700,2700,2700,1
20240109,111800,701470885,2700,2705,2705,2700,186
20240109,111700,700968555,2700,2700,2705,2700,375
20240109,111600,699954530,2705,2705,2705,2705,11
20240109,111500,699924775,2710,2705,2710,2705,19
20240109,111400,699873370,2705,2705,2705,2705,1000
20240109,111300,697168370,2705,2700,2705,2695,201
20240109,111200,696626660,2705,2695,2705,2695,6
20240109,111100,696610450,2695,2695,2700,2695,1363
20240109,111000,692931310,2695,2705,2705,2695,2051
20240109,110900,687403755,2705,2705,2705,2700,1058
20240109,110800,684544865,2700,2705,2705,2700,720
20240109,110700,682600790,2705,2705,2710,2705,210
20240109,110600,682032250,2705,2700,2705,2700,1250
20240109,110500,678652000,2710,2700,2710,2695,1260
20240109,110400,675243150,2710,2700,2710,2700,501
20240109,110300,673890440,2700,2700,2700,2700,243
20240109,110200,673234340,2695,2675,2695,2675,2892
20240109,110100,665462640,2675,2690,2690,2675,6135
20240109,110000,648994805,2695,2700,2700,2695,144
20240109,105900,648606610,2700,2705,2710,2700,1110
20240109,105800,645608610,2710,2710,2710,2700,50
20240109,105700,645473130,2710,2700,2710,2700,35
20240109,105600,645378615,2700,2705,2705,2700,975
20240109,105500,642746075,2705,2710,2710,2705,1997
20240109,105400,637342720,2710,2720,2730,2710,18714
20240109,105300,586423090,2720,2705,2720,2705,8945
20240109,105200,562160600,2705,2695,2705,2695,15378
20240109,105100,520640240,2695,2695,2695,2695,3726
20240109,105000,510598670,2695,2695,2695,2695,1
20240109,104900,510595975,2695,2695,2695,2695,5
20240109,104800,510582500,2690,2690,2690,2690,99
20240109,104700,510316190,2690,2690,2690,2690,0
20240109,104600,510316190,2690,2690,2690,2690,451
20240109,104500,509103000,2690,2690,2690,2690,601
20240109,104400,507486310,2690,2675,2690,2675,4841
20240109,104300,494482555,2675,2670,2675,2670,1620
20240109,104200,490156555,2675,2680,2680,2675,140
20240109,104100,489782045,2680,2675,2680,2675,54
20240109,104000,489637545,2675,2675,2675,2675,200
20240109,103900,489102545,2675,2675,2675,2675,100
20240109,103800,488835045,2675,2675,2675,2675,0
20240109,103700,488835045,2675,2675,2675,2675,10
20240109,103600,488808295,2675,2675,2675,2675,0
20240109,103500,488808295,2675,2675,2675,2675,0
20240109,103400,488808295,2675,2680,2680,2675,1192
20240109,103300,485619445,2680,2680,2680,2680,0
20240109,103200,485619445,2680,2680,2680,2680,15
20240109,103100,485579245,2680,2685,2685,2680,103
20240109,103000,485303105,2680,2680,2680,2680,554
20240109,102900,483818385,2675,2675,2675,2675,0
20240109,102800,483818385,2675,2670,2675,2670,1070
20240109,102700,480958260,2670,2670,2670,2670,1640
20240109,102600,476579460,2675,2675,2675,2675,86
20240109,102500,476349410,2680,2680,2680,2680,11
20240109,102400,476319930,2665,2670,2670,2665,4467
20240109,102300,464393050,2670,2670,2670,2665,205
20240109,102200,463845705,2670,2670,2670,2670,20
20240109,102100,463792305,2670,2670,2670,2670,118
20240109,102000,463477245,2670,2670,2670,2665,1629
20240109,101900,459135395,2670,2670,2670,2670,0
20240109,101800,459135395,2670,2665,2670,2665,656
20240109,101700,457384475,2665,2665,2670,2665,252
20240109,101600,456712885,2670,2670,2670,2670,410
20240109,101500,455618185,2670,2670,2670,2670,500
20240109,101400,454283185,2670,2670,2670,2670,1
20240109,101300,454280515,2670,2670,2670,2670,10
20240109,101200,454253815,2670,2675,2675,2670,4200
20240109,101100,443037800,2675,2685,2685,2675,5794
20240109,101000,427523735,2685,2685,2685,2685,606
20240109,100900,425896625,2685,2685,2685,2685,9
20240109,100800,425872460,2685,2690,2690,2685,1635
20240109,100700,421474810,2690,2690,2690,2690,125
20240109,100600,421138560,2690,2690,2690,2690,44
20240109,100500,421020200,2690,2690,2695,2690,502
20240109,100400,419669815,2690,2690,2695,2690,237
20240109,100300,419032270,2690,2690,2690,2690,862
20240109,100200,416713490,2690,2690,2690,2690,200
20240109,100100,416175490,2690,2680,2690,2680,730
20240109,100000,414216490,2680,2680,2680,2680,237
20240109,095900,413581330,2680,2680,2680,2680,200
20240109,095800,413045330,2690,2680,2690,2680,6396
20240109,095700,395879165,2680,2690,2690,2680,238
20240109,095600,395239095,2690,2685,2690,2680,3479
20240109,095500,385900475,2685,2680,2685,2675,3447
20240109,095400,376658230,2680,2680,2680,2680,34
20240109,095300,376567110,2680,2680,2680,2680,615
20240109,095200,374918910,2680,2680,2680,2680,1090
20240109,095100,371997710,2680,2685,2685,2680,1004
20240109,095000,369306970,2680,2680,2680,2680,581
20240109,094900,367749890,2680,2685,2685,2680,1606
20240109,094800,363445775,2685,2670,2685,2670,1001
20240109,094700,360773090,2680,2675,2680,2675,4604
20240109,094600,348437605,2670,2670,2675,2670,1565
20240109,094500,344253950,2670,2675,2675,2670,2
20240109,094400,344248605,2670,2670,2670,2670,750
20240109,094300,342246105,2670,2665,2670,2665,128
20240109,094200,341904845,2670,2670,2670,2670,490
20240109,094100,340596545,2670,2670,2670,2670,10
20240109,094000,340569845,2675,2665,2675,2665,204
20240109,093900,340026150,2665,2670,2670,2665,3165
20240109,093800,331589190,2670,2670,2670,2670,2201
20240109,093700,325712520,2665,2670,2670,2665,3187
20240109,093600,317208420,2670,2675,2675,2670,635
20240109,093500,315511295,2670,2675,2675,2670,1385
20240109,093400,311812920,2675,2675,2675,2675,334
20240109,093300,310919470,2670,2670,2670,2670,196
20240109,093200,310396150,2680,2670,2680,2670,324
20240109,093100,309530940,2670,2680,2680,2670,5795
20240109,093000,294030795,2680,2680,2680,2680,670
20240109,092900,292235195,2680,2680,2680,2680,22
20240109,092800,292176235,2675,2680,2680,2675,1548
20240109,092700,288030645,2680,2675,2680,2675,4215
20240109,092600,276749280,2670,2670,2670,2670,270
20240109,092500,276028380,2675,2675,2675,2675,1
20240109,092400,276025705,2675,2670,2675,2670,1210
20240109,092300,272793955,2675,2670,2675,2670,141
20240109,092200,272417385,2675,2670,2675,2670,1322
20240109,092100,268887640,2670,2675,2675,2670,365
20240109,092000,267912585,2675,2670,2675,2670,958
20240109,091900,265354440,2670,2675,2675,2670,795
20240109,091800,263230840,2675,2675,2675,2675,144
20240109,091700,262845640,2675,2670,2675,2670,75
20240109,091600,262645380,2665,2680,2680,2665,631
20240109,091500,260963070,2665,2665,2675,2665,6117
20240109,091400,244656595,2665,2670,2670,2665,1646
20240109,091300,240265995,2670,2670,2670,2670,22
20240109,091200,240207255,2665,2670,2670,2665,931
20240109,091100,237722010,2665,2660,2665,2655,15302
20240109,091000,197025800,2665,2670,2670,2665,9105
20240109,090900,172744000,2670,2695,2695,2670,8859
20240109,090800,149051640,2695,2690,2700,2690,726
20240109,090700,147097290,2690,2680,2690,2670,947
20240109,090600,144555245,2665,2690,2690,2660,11624
20240109,090500,113544085,2695,2700,2700,2690,515
20240109,090400,112154145,2700,2690,2700,2690,3111
20240109,090300,103770295,2690,2670,2690,2660,5437
20240109,090200,89279340,2675,2675,2675,2670,12541
20240109,090100,55754745,2675,2690,2690,2670,8978
20240109,090000,31659790,2705,2700,2710,2700,11724