KissMeData/115610/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,201600,1648674880,3405,3405,3405,3405,1315
20240117,201500,1648674880,3405,3405,3405,3405,0
20240117,201400,1648674880,3405,3405,3405,3405,0
20240117,201300,1648674880,3405,3405,3405,3405,0
20240117,201200,1648674880,3405,3405,3405,3405,0
20240117,201100,1648674880,3405,3405,3405,3405,0
20240117,201000,1648674880,3405,3405,3405,3405,0
20240117,200900,1648674880,3405,3405,3405,3405,0
20240117,200800,1648674880,3405,3405,3405,3405,0
20240117,200700,1648674880,3405,3405,3405,3405,0
20240117,200600,1648674880,3405,3405,3405,3405,0
20240117,200500,1648674880,3405,3405,3405,3405,0
20240117,200400,1648674880,3405,3405,3405,3405,0
20240117,200300,1648674880,3405,3405,3405,3405,0
20240117,200200,1648674880,3405,3405,3405,3405,0
20240117,200100,1648674880,3405,3405,3405,3405,0
20240117,200000,1648674880,3405,3405,3405,3405,0
20240117,195900,1648674880,3405,3405,3405,3405,0
20240117,195800,1648674880,3405,3405,3405,3405,0
20240117,195700,1648674880,3405,3405,3405,3405,0
20240117,195600,1648674880,3405,3405,3405,3405,0
20240117,195500,1648674880,3405,3405,3405,3405,0
20240117,195400,1648674880,3405,3405,3405,3405,0
20240117,195300,1648674880,3405,3405,3405,3405,0
20240117,195200,1648674880,3405,3405,3405,3405,0
20240117,195100,1648674880,3405,3405,3405,3405,0
20240117,195000,1648674880,3405,3405,3405,3405,0
20240117,194900,1648674880,3405,3405,3405,3405,0
20240117,194800,1648674880,3405,3405,3405,3405,0
20240117,194700,1648674880,3405,3405,3405,3405,0
20240117,194600,1648674880,3405,3405,3405,3405,1315
20240117,194500,1648674880,3405,3405,3405,3405,0
20240117,194400,1648674880,3405,3405,3405,3405,0
20240117,194300,1648674880,3405,3405,3405,3405,0
20240117,194200,1648674880,3405,3405,3405,3405,0
20240117,194100,1648674880,3405,3405,3405,3405,0
20240117,194000,1648674880,3405,3405,3405,3405,0
20240117,193900,1648674880,3405,3405,3405,3405,0
20240117,193800,1648674880,3405,3405,3405,3405,0
20240117,193700,1648674880,3405,3405,3405,3405,0
20240117,193600,1648674880,3405,3405,3405,3405,0
20240117,193500,1648674880,3405,3405,3405,3405,0
20240117,193400,1648674880,3405,3405,3405,3405,0
20240117,193300,1648674880,3405,3405,3405,3405,0
20240117,193200,1648674880,3405,3405,3405,3405,0
20240117,193100,1648674880,3405,3405,3405,3405,0
20240117,193000,1648674880,3405,3405,3405,3405,0
20240117,192900,1648674880,3405,3405,3405,3405,0
20240117,192800,1648674880,3405,3405,3405,3405,0
20240117,192700,1648674880,3405,3405,3405,3405,0
20240117,192600,1648674880,3405,3405,3405,3405,0
20240117,192500,1648674880,3405,3405,3405,3405,0
20240117,192400,1648674880,3405,3405,3405,3405,0
20240117,192300,1648674880,3405,3405,3405,3405,0
20240117,192200,1648674880,3405,3405,3405,3405,0
20240117,192100,1648674880,3405,3405,3405,3405,0
20240117,192000,1648674880,3405,3405,3405,3405,0
20240117,191900,1648674880,3405,3405,3405,3405,0
20240117,191800,1648674880,3405,3405,3405,3405,0
20240117,191700,1648674880,3405,3405,3405,3405,0
20240117,191600,1648674880,3405,3405,3405,3405,1315
20240117,191500,1648674880,3405,3405,3405,3405,0
20240117,191400,1648674880,3405,3405,3405,3405,0
20240117,191300,1648674880,3405,3405,3405,3405,0
20240117,191200,1648674880,3405,3405,3405,3405,0
20240117,191100,1648674880,3405,3405,3405,3405,0
20240117,191000,1648674880,3405,3405,3405,3405,0
20240117,190900,1648674880,3405,3405,3405,3405,0
20240117,190800,1648674880,3405,3405,3405,3405,0
20240117,190700,1648674880,3405,3405,3405,3405,0
20240117,190600,1648674880,3405,3405,3405,3405,0
20240117,190500,1648674880,3405,3405,3405,3405,0
20240117,190400,1648674880,3405,3405,3405,3405,0
20240117,190300,1648674880,3405,3405,3405,3405,0
20240117,190200,1648674880,3405,3405,3405,3405,0
20240117,190100,1648674880,3405,3405,3405,3405,0
20240117,190000,1648674880,3405,3405,3405,3405,0
20240117,185900,1648674880,3405,3405,3405,3405,0
20240117,185800,1648674880,3405,3405,3405,3405,0
20240117,185700,1648674880,3405,3405,3405,3405,0
20240117,185600,1648674880,3405,3405,3405,3405,0
20240117,185500,1648674880,3405,3405,3405,3405,0
20240117,185400,1648674880,3405,3405,3405,3405,0
20240117,185300,1648674880,3405,3405,3405,3405,0
20240117,185200,1648674880,3405,3405,3405,3405,0
20240117,185100,1648674880,3405,3405,3405,3405,0
20240117,185000,1648674880,3405,3405,3405,3405,0
20240117,184900,1648674880,3405,3405,3405,3405,0
20240117,184800,1648674880,3405,3405,3405,3405,0
20240117,184700,1648674880,3405,3405,3405,3405,0
20240117,184600,1648674880,3405,3405,3405,3405,1315
20240117,184500,1648674880,3405,3405,3405,3405,0
20240117,184400,1648674880,3405,3405,3405,3405,0
20240117,184300,1648674880,3405,3405,3405,3405,0
20240117,184200,1648674880,3405,3405,3405,3405,0
20240117,184100,1648674880,3405,3405,3405,3405,0
20240117,184000,1648674880,3405,3405,3405,3405,0
20240117,183900,1648674880,3405,3405,3405,3405,0
20240117,183800,1648674880,3405,3405,3405,3405,0
20240117,183700,1648674880,3405,3405,3405,3405,0
20240117,183600,1648674880,3405,3405,3405,3405,0
20240117,183500,1648674880,3405,3405,3405,3405,0
20240117,183400,1648674880,3405,3405,3405,3405,0
20240117,183300,1648674880,3405,3405,3405,3405,0
20240117,183200,1648674880,3405,3405,3405,3405,0
20240117,183100,1648674880,3405,3405,3405,3405,0
20240117,183000,1648674880,3405,3405,3405,3405,0
20240117,182900,1648674880,3405,3405,3405,3405,0
20240117,182800,1648674880,3405,3405,3405,3405,0
20240117,182700,1648674880,3405,3405,3405,3405,0
20240117,182600,1648674880,3405,3405,3405,3405,0
20240117,182500,1648674880,3405,3405,3405,3405,0
20240117,182400,1648674880,3405,3405,3405,3405,0
20240117,182300,1648674880,3405,3405,3405,3405,0
20240117,182200,1648674880,3405,3405,3405,3405,0
20240117,182100,1648674880,3405,3405,3405,3405,0
20240117,182000,1648674880,3405,3405,3405,3405,0
20240117,181900,1648674880,3405,3405,3405,3405,0
20240117,181800,1648674880,3405,3405,3405,3405,0
20240117,181700,1648674880,3405,3405,3405,3405,0
20240117,181600,1648674880,3405,3405,3405,3405,1315
20240117,181500,1648674880,3405,3405,3405,3405,0
20240117,181400,1648674880,3405,3405,3405,3405,0
20240117,181300,1648674880,3405,3405,3405,3405,0
20240117,181200,1648674880,3405,3405,3405,3405,0
20240117,181100,1648674880,3405,3405,3405,3405,0
20240117,181000,1648674880,3405,3405,3405,3405,0
20240117,180900,1648674880,3405,3405,3405,3405,0
20240117,180800,1648674880,3405,3405,3405,3405,0
20240117,180700,1648674880,3405,3405,3405,3405,0
20240117,180600,1648674880,3405,3405,3405,3405,0
20240117,180500,1648674880,3405,3405,3405,3405,0
20240117,180400,1648674880,3405,3405,3405,3405,0
20240117,180300,1648674880,3405,3405,3405,3405,0
20240117,180200,1648674880,3405,3405,3405,3405,0
20240117,180100,1648674880,3405,3405,3405,3405,0
20240117,180000,1648674880,3405,3405,3405,3405,0
20240117,175900,1648674880,3405,3405,3405,3405,0
20240117,175800,1648674880,3405,3405,3405,3405,0
20240117,175700,1648674880,3405,3405,3405,3405,0
20240117,175600,1648674880,3405,3405,3405,3405,0
20240117,175500,1648674880,3405,3405,3405,3405,0
20240117,175400,1648674880,3405,3405,3405,3405,0
20240117,175300,1648674880,3405,3405,3405,3405,0
20240117,175200,1648674880,3405,3405,3405,3405,0
20240117,175100,1648674880,3405,3405,3405,3405,0
20240117,175000,1648674880,3405,3405,3405,3405,0
20240117,174900,1648674880,3405,3405,3405,3405,0
20240117,174800,1648674880,3405,3405,3405,3405,0
20240117,174700,1648674880,3405,3405,3405,3405,0
20240117,174600,1648674880,3405,3405,3405,3405,1315
20240117,174500,1648674880,3405,3405,3405,3405,0
20240117,174400,1648674880,3405,3405,3405,3405,0
20240117,174300,1648674880,3405,3405,3405,3405,0
20240117,174200,1648674880,3405,3405,3405,3405,0
20240117,174100,1648674880,3405,3405,3405,3405,0
20240117,174000,1648674880,3405,3405,3405,3405,0
20240117,173900,1648674880,3405,3405,3405,3405,0
20240117,173800,1648674880,3405,3405,3405,3405,0
20240117,173700,1648674880,3405,3405,3405,3405,0
20240117,173600,1648674880,3405,3405,3405,3405,0
20240117,173500,1648674880,3405,3405,3405,3405,0
20240117,173400,1648674880,3405,3405,3405,3405,0
20240117,173300,1648674880,3405,3405,3405,3405,0
20240117,173200,1648674880,3405,3405,3405,3405,0
20240117,173100,1648674880,3405,3405,3405,3405,0
20240117,173000,1648674880,3405,3405,3405,3405,0
20240117,172900,1648674880,3405,3405,3405,3405,0
20240117,172800,1648674880,3405,3405,3405,3405,0
20240117,172700,1648674880,3405,3405,3405,3405,0
20240117,172600,1648674880,3405,3405,3405,3405,0
20240117,172500,1648674880,3405,3405,3405,3405,0
20240117,172400,1648674880,3405,3405,3405,3405,0
20240117,172300,1648674880,3405,3405,3405,3405,0
20240117,172200,1648674880,3405,3405,3405,3405,0
20240117,172100,1648674880,3405,3405,3405,3405,0
20240117,172000,1648674880,3405,3405,3405,3405,0
20240117,171900,1648674880,3405,3405,3405,3405,0
20240117,171800,1648674880,3405,3405,3405,3405,0
20240117,171700,1648674880,3405,3405,3405,3405,0
20240117,171600,1648674880,3405,3405,3405,3405,1315
20240117,171500,1648674880,3405,3405,3405,3405,0
20240117,171400,1648674880,3405,3405,3405,3405,0
20240117,171300,1648674880,3405,3405,3405,3405,0
20240117,171200,1648674880,3405,3405,3405,3405,0
20240117,171100,1648674880,3405,3405,3405,3405,0
20240117,171000,1648674880,3405,3405,3405,3405,0
20240117,170900,1648674880,3405,3405,3405,3405,0
20240117,170800,1648674880,3405,3405,3405,3405,0
20240117,170700,1648674880,3405,3405,3405,3405,0
20240117,170600,1648674880,3405,3405,3405,3405,0
20240117,170500,1648674880,3405,3405,3405,3405,0
20240117,170400,1648674880,3405,3405,3405,3405,0
20240117,170300,1648674880,3405,3405,3405,3405,0
20240117,170200,1648674880,3405,3405,3405,3405,0
20240117,170100,1648674880,3405,3405,3405,3405,0
20240117,170000,1648674880,3405,3405,3405,3405,0
20240117,165900,1648674880,3405,3405,3405,3405,0
20240117,165800,1648674880,3405,3405,3405,3405,0
20240117,165700,1648674880,3405,3405,3405,3405,0
20240117,165600,1648674880,3405,3405,3405,3405,0
20240117,165500,1648674880,3405,3405,3405,3405,0
20240117,165400,1648674880,3405,3405,3405,3405,0
20240117,165300,1648674880,3405,3405,3405,3405,0
20240117,165200,1648674880,3405,3405,3405,3405,0
20240117,165100,1648674880,3405,3405,3405,3405,0
20240117,165000,1648674880,3405,3405,3405,3405,0
20240117,164900,1648674880,3405,3405,3405,3405,0
20240117,164800,1648674880,3405,3405,3405,3405,0
20240117,164700,1648674880,3405,3405,3405,3405,0
20240117,164600,1648674880,3405,3405,3405,3405,1315
20240117,164500,1648674880,3405,3405,3405,3405,0
20240117,164400,1648674880,3405,3405,3405,3405,0
20240117,164300,1648674880,3405,3405,3405,3405,0
20240117,164200,1648674880,3405,3405,3405,3405,0
20240117,164100,1648674880,3405,3405,3405,3405,0
20240117,164000,1648674880,3405,3405,3405,3405,0
20240117,163900,1648674880,3405,3405,3405,3405,0
20240117,163800,1648674880,3405,3405,3405,3405,0
20240117,163700,1648674880,3405,3405,3405,3405,0
20240117,163600,1648674880,3405,3405,3405,3405,0
20240117,163500,1648674880,3405,3405,3405,3405,0
20240117,163400,1648674880,3405,3405,3405,3405,0
20240117,163300,1648674880,3405,3405,3405,3405,0
20240117,163200,1648674880,3405,3405,3405,3405,0
20240117,163100,1648674880,3405,3405,3405,3405,0
20240117,163000,1648674880,3405,3405,3405,3405,0
20240117,162900,1648674880,3405,3405,3405,3405,0
20240117,162800,1648674880,3405,3405,3405,3405,0
20240117,162700,1648674880,3405,3405,3405,3405,0
20240117,162600,1648674880,3405,3405,3405,3405,0
20240117,162500,1648674880,3405,3405,3405,3405,0
20240117,162400,1648674880,3405,3405,3405,3405,0
20240117,162300,1648674880,3405,3405,3405,3405,0
20240117,162200,1648674880,3405,3405,3405,3405,0
20240117,162100,1648674880,3405,3405,3405,3405,0
20240117,162000,1648674880,3405,3405,3405,3405,0
20240117,161900,1648674880,3405,3405,3405,3405,0
20240117,161800,1648674880,3405,3405,3405,3405,0
20240117,161700,1648674880,3405,3405,3405,3405,0
20240117,161600,1648674880,3405,3405,3405,3405,1315
20240117,161500,1648674880,3405,3405,3405,3405,0
20240117,161400,1648674880,3405,3405,3405,3405,0
20240117,161300,1648674880,3405,3405,3405,3405,0
20240117,161200,1648674880,3405,3405,3405,3405,0
20240117,161100,1648674880,3405,3405,3405,3405,0
20240117,161000,1648674880,3405,3405,3405,3405,0
20240117,160900,1648674880,3405,3405,3405,3405,0
20240117,160800,1648674880,3405,3405,3405,3405,0
20240117,160700,1648674880,3405,3405,3405,3405,0
20240117,160600,1648674880,3405,3405,3405,3405,0
20240117,160500,1648674880,3405,3405,3405,3405,0
20240117,160400,1648674880,3405,3405,3405,3405,0
20240117,160300,1648674880,3405,3405,3405,3405,0
20240117,160200,1648674880,3405,3405,3405,3405,0
20240117,160100,1648674880,3405,3405,3405,3405,0
20240117,160000,1648674880,3405,3405,3405,3405,0
20240117,155900,1648674880,3405,3405,3405,3405,0
20240117,155800,1648674880,3405,3405,3405,3405,0
20240117,155700,1648674880,3405,3405,3405,3405,0
20240117,155600,1648674880,3405,3405,3405,3405,0
20240117,155500,1648674880,3405,3405,3405,3405,0
20240117,155400,1648674880,3405,3405,3405,3405,0
20240117,155300,1648674880,3405,3405,3405,3405,0
20240117,155200,1648674880,3405,3405,3405,3405,0
20240117,155100,1648674880,3405,3405,3405,3405,0
20240117,155000,1648674880,3405,3405,3405,3405,0
20240117,154900,1648674880,3405,3405,3405,3405,0
20240117,154800,1648674880,3405,3405,3405,3405,0
20240117,154700,1648674880,3405,3405,3405,3405,0
20240117,154600,1648674880,3405,3405,3405,3405,1315
20240117,154500,1648674880,3405,3405,3405,3405,0
20240117,154400,1648674880,3405,3405,3405,3405,0
20240117,154300,1648674880,3405,3405,3405,3405,0
20240117,154200,1648674880,3405,3405,3405,3405,0
20240117,154100,1648674880,3405,3405,3405,3405,0
20240117,154000,1648674880,3405,3405,3405,3405,0
20240117,153900,1648674880,3405,3405,3405,3405,0
20240117,153800,1648674880,3405,3405,3405,3405,0
20240117,153700,1648674880,3405,3405,3405,3405,0
20240117,153600,1648674880,3405,3405,3405,3405,0
20240117,153500,1648674880,3405,3405,3405,3405,0
20240117,153400,1648674880,3405,3405,3405,3405,0
20240117,153300,1648674880,3405,3405,3405,3405,0
20240117,153200,1648674880,3405,3405,3405,3405,0
20240117,153100,1648674880,3405,3405,3405,3405,0
20240117,153000,1648674880,3405,3405,3405,3405,1315
20240117,152900,1644197305,3405,3405,3405,3405,0
20240117,152800,1644197305,3405,3405,3405,3405,0
20240117,152700,1644197305,3405,3405,3405,3405,0
20240117,152600,1644197305,3405,3405,3405,3405,0
20240117,152500,1644197305,3405,3405,3405,3405,0
20240117,152400,1644197305,3405,3405,3405,3405,0
20240117,152300,1644197305,3405,3405,3405,3405,0
20240117,152200,1644197305,3405,3405,3405,3405,0
20240117,152100,1644197305,3405,3405,3405,3405,0
20240117,152000,1644197305,3405,3405,3405,3405,0
20240117,151900,1644197305,3405,3410,3410,3405,196
20240117,151800,1643529375,3415,3395,3415,3380,3383
20240117,151700,1632009215,3410,3400,3410,3400,523
20240117,151600,1630226015,3410,3410,3410,3410,360
20240117,151500,1628998415,3410,3405,3410,3390,1482
20240117,151400,1623958440,3395,3395,3395,3395,141
20240117,151300,1623479745,3405,3405,3405,3405,0
20240117,151200,1623479745,3405,3405,3405,3405,25
20240117,151100,1623394620,3405,3405,3405,3405,16
20240117,151000,1623340140,3405,3395,3405,3390,591
20240117,150900,1621333890,3395,3400,3405,3395,330
20240117,150800,1620213280,3405,3405,3405,3405,194
20240117,150700,1619552710,3405,3390,3405,3390,282
20240117,150600,1618596250,3405,3405,3405,3405,12
20240117,150500,1618555390,3395,3405,3405,3395,1031
20240117,150400,1615049835,3395,3405,3405,3395,130
20240117,150300,1614607485,3405,3400,3405,3400,153
20240117,150200,1614087110,3400,3395,3400,3395,98
20240117,150100,1613754335,3395,3400,3400,3395,60
20240117,150000,1613550385,3400,3395,3400,3395,106
20240117,145900,1613190265,3395,3395,3395,3395,50
20240117,145800,1613020515,3395,3395,3405,3390,918
20240117,145700,1609902195,3395,3395,3395,3395,37
20240117,145600,1609776580,3400,3400,3400,3400,84
20240117,145500,1609490980,3400,3400,3400,3400,75
20240117,145400,1609235980,3405,3405,3405,3405,84
20240117,145300,1608949960,3380,3410,3410,3380,1041
20240117,145200,1605427840,3385,3395,3410,3385,2078
20240117,145100,1598386605,3400,3390,3400,3390,252
20240117,145000,1597531265,3390,3395,3400,3390,1424
20240117,144900,1592702115,3395,3395,3395,3395,146
20240117,144800,1592206445,3395,3395,3395,3395,9
20240117,144700,1592175890,3395,3395,3395,3395,874
20240117,144600,1589208660,3395,3395,3395,3395,586
20240117,144500,1587219190,3400,3400,3400,3400,1076
20240117,144400,1583560790,3400,3400,3400,3400,233
20240117,144300,1582768590,3415,3395,3415,3395,914
20240117,144200,1579649390,3400,3395,3400,3395,538
20240117,144100,1577820300,3400,3400,3400,3400,88
20240117,144000,1577521100,3390,3400,3400,3390,101
20240117,143900,1577178700,3395,3395,3400,3395,2059
20240117,143800,1570186050,3395,3395,3395,3395,2
20240117,143700,1570179260,3400,3400,3400,3400,55
20240117,143600,1569992260,3400,3400,3400,3400,31
20240117,143500,1569886860,3390,3390,3390,3390,0
20240117,143400,1569886860,3390,3390,3390,3390,0
20240117,143300,1569886860,3390,3395,3395,3390,1104
20240117,143200,1566139580,3395,3395,3395,3395,0
20240117,143100,1566139580,3395,3395,3395,3395,0
20240117,143000,1566139580,3395,3395,3395,3395,62
20240117,142900,1565929090,3395,3395,3395,3395,0
20240117,142800,1565929090,3395,3400,3400,3395,179
20240117,142700,1565321375,3395,3395,3395,3395,2255
20240117,142600,1557665650,3395,3400,3400,3395,605
20240117,142500,1555611650,3400,3400,3400,3400,40
20240117,142400,1555475650,3400,3400,3400,3400,306
20240117,142300,1554435250,3400,3400,3400,3400,534
20240117,142200,1552619650,3400,3400,3400,3400,0
20240117,142100,1552619650,3400,3400,3400,3400,30
20240117,142000,1552517650,3400,3400,3400,3400,631
20240117,141900,1550372250,3415,3415,3415,3415,0
20240117,141800,1550372250,3415,3415,3415,3415,0
20240117,141700,1550372250,3415,3415,3415,3415,1
20240117,141600,1550368835,3400,3400,3400,3400,358
20240117,141500,1549151635,3400,3400,3400,3400,6011
20240117,141400,1528714235,3400,3400,3400,3400,0
20240117,141300,1528714235,3400,3400,3400,3400,0
20240117,141200,1528714235,3400,3400,3400,3400,501
20240117,141100,1527010835,3400,3400,3400,3400,0
20240117,141000,1527010835,3400,3400,3400,3400,11
20240117,140900,1526973435,3400,3400,3400,3400,752
20240117,140800,1524416635,3400,3400,3400,3400,707
20240117,140700,1522012835,3400,3405,3405,3400,228
20240117,140600,1521236610,3415,3415,3415,3415,0
20240117,140500,1521236610,3415,3405,3415,3405,367
20240117,140400,1519986895,3400,3405,3405,3400,9
20240117,140300,1519956275,3405,3420,3420,3405,1901
20240117,140200,1513483355,3410,3410,3410,3410,0
20240117,140100,1513483355,3410,3415,3415,3410,360
20240117,140000,1512254255,3415,3420,3420,3415,252
20240117,135900,1511393665,3415,3410,3415,3410,300
20240117,135800,1510370165,3410,3410,3410,3410,199
20240117,135700,1509691575,3410,3405,3410,3405,102
20240117,135600,1509344255,3405,3405,3405,3405,5
20240117,135500,1509327230,3400,3405,3410,3400,1920
20240117,135400,1502790630,3400,3410,3410,3400,589
20240117,135300,1500786140,3410,3410,3410,3410,1012
20240117,135200,1497335220,3415,3420,3420,3415,1179
20240117,135100,1493308885,3415,3425,3425,3415,2567
20240117,135000,1484533185,3420,3430,3430,3420,809
20240117,134900,1481763405,3430,3430,3430,3430,22
20240117,134800,1481687945,3425,3425,3425,3425,26
20240117,134700,1481598895,3430,3415,3430,3415,224
20240117,134600,1480830950,3415,3410,3440,3410,1636
20240117,134500,1475214245,3410,3405,3410,3405,281
20240117,134400,1474256190,3400,3385,3400,3385,19681
20240117,134300,1407377355,3385,3385,3385,3360,644
20240117,134200,1405204000,3385,3370,3385,3370,3125
20240117,134100,1394646170,3350,3350,3350,3350,0
20240117,134000,1394646170,3350,3350,3350,3350,4
20240117,133900,1394632770,3350,3350,3350,3350,200
20240117,133800,1393962770,3350,3350,3350,3350,5207
20240117,133700,1376519320,3350,3355,3355,3350,4606
20240117,133600,1361078185,3355,3360,3365,3355,1834
20240117,133500,1354916315,3365,3365,3365,3365,299
20240117,133400,1353910180,3365,3365,3365,3365,0
20240117,133300,1353910180,3365,3365,3365,3365,0
20240117,133200,1353910180,3365,3370,3370,3365,420
20240117,133100,1352496780,3375,3375,3375,3375,50
20240117,133000,1352328030,3365,3380,3380,3365,410
20240117,132900,1350947480,3380,3380,3380,3380,97
20240117,132800,1350619620,3370,3370,3370,3370,1
20240117,132700,1350616250,3370,3370,3380,3365,378
20240117,132600,1349342495,3370,3370,3370,3370,0
20240117,132500,1349342495,3370,3370,3370,3370,15
20240117,132400,1349291945,3370,3370,3370,3370,3309
20240117,132300,1338140615,3370,3370,3370,3370,11
20240117,132200,1338103545,3370,3375,3380,3370,1482
20240117,132100,1333102655,3380,3385,3390,3380,692
20240117,132000,1330759695,3385,3390,3390,3385,106
20240117,131900,1330400385,3390,3390,3390,3390,747
20240117,131800,1327868055,3390,3380,3390,3380,689
20240117,131700,1325534865,3375,3380,3380,3375,318
20240117,131600,1324461560,3390,3390,3390,3390,45
20240117,131500,1324309010,3390,3375,3390,3375,310
20240117,131400,1323259305,3370,3365,3370,3365,1517
20240117,131300,1318154580,3365,3365,3365,3365,219
20240117,131200,1317417645,3365,3365,3365,3365,13
20240117,131100,1317373900,3365,3365,3365,3365,60
20240117,131000,1317172000,3370,3360,3370,3360,131
20240117,130900,1316731330,3355,3355,3355,3355,603
20240117,130800,1314708265,3355,3355,3355,3355,550
20240117,130700,1312863015,3360,3360,3360,3360,300
20240117,130600,1311855015,3360,3380,3385,3360,48
20240117,130500,1311693345,3380,3355,3380,3355,29318
20240117,130400,1213053135,3355,3360,3365,3355,547
20240117,130300,1211212740,3365,3360,3370,3360,334
20240117,130200,1210088900,3365,3365,3365,3365,4
20240117,130100,1210075440,3355,3355,3355,3355,0
20240117,130000,1210075440,3355,3355,3355,3355,235
20240117,125900,1209287015,3355,3355,3355,3355,0
20240117,125800,1209287015,3355,3355,3355,3355,0
20240117,125700,1209287015,3355,3355,3360,3355,711
20240117,125600,1206901585,3355,3355,3355,3355,0
20240117,125500,1206901585,3355,3385,3385,3350,20031
20240117,125400,1139703425,3385,3385,3385,3385,0
20240117,125300,1139703425,3385,3380,3385,3380,303
20240117,125200,1138679015,3380,3380,3380,3380,24
20240117,125100,1138597895,3375,3375,3375,3375,71
20240117,125000,1138358270,3375,3375,3375,3375,149
20240117,124900,1137855395,3375,3375,3375,3375,30
20240117,124800,1137754145,3375,3360,3375,3360,378
20240117,124700,1136483315,3360,3360,3360,3360,0
20240117,124600,1136483315,3360,3360,3360,3360,567
20240117,124500,1134578195,3360,3360,3360,3360,521
20240117,124400,1132827635,3360,3360,3360,3360,0
20240117,124300,1132827635,3360,3360,3360,3360,1522
20240117,124200,1127713715,3360,3375,3375,3360,4446
20240117,124100,1112757160,3380,3380,3380,3380,360
20240117,124000,1111540360,3380,3380,3380,3380,922
20240117,123900,1108424000,3380,3380,3380,3380,101
20240117,123800,1108082620,3380,3380,3380,3380,500
20240117,123700,1106392620,3380,3380,3380,3380,300
20240117,123600,1105378620,3385,3385,3385,3385,10
20240117,123500,1105344770,3385,3380,3385,3380,3
20240117,123400,1105334620,3375,3380,3380,3375,1740
20240117,123300,1099459795,3380,3380,3380,3380,257
20240117,123200,1098591135,3385,3385,3385,3385,0
20240117,123100,1098591135,3385,3380,3385,3380,1243
20240117,123000,1094389780,3380,3380,3380,3380,0
20240117,122900,1094389780,3380,3370,3380,3370,357
20240117,122800,1093185670,3370,3375,3375,3370,707
20240117,122700,1090801525,3380,3380,3380,3380,3
20240117,122600,1090791385,3380,3390,3390,3380,509
20240117,122500,1089070875,3390,3390,3390,3390,1
20240117,122400,1089067485,3370,3370,3370,3370,8
20240117,122300,1089040525,3365,3370,3370,3365,300
20240117,122200,1088030525,3370,3380,3380,3370,2368
20240117,122100,1080028455,3370,3365,3370,3365,2139
20240117,122000,1072823220,3365,3370,3370,3365,1521
20240117,121900,1067697585,3365,3370,3370,3365,514
20240117,121800,1065966560,3370,3370,3370,3370,14
20240117,121700,1065919380,3370,3380,3380,3370,3730
20240117,121600,1053348065,3375,3380,3380,3375,1199
20240117,121500,1049301390,3380,3390,3390,3380,4639
20240117,121400,1033607805,3400,3400,3400,3390,30
20240117,121300,1033506005,3400,3400,3400,3400,91
20240117,121200,1033196605,3400,3400,3400,3400,20
20240117,121100,1033128605,3400,3400,3400,3400,9
20240117,121000,1033098005,3400,3400,3400,3400,239
20240117,120900,1032285405,3400,3400,3400,3400,0
20240117,120800,1032285405,3400,3400,3400,3400,100
20240117,120700,1031945405,3385,3395,3395,3385,2155
20240117,120600,1024648610,3390,3395,3395,3390,1718
20240117,120500,1018824385,3400,3400,3400,3400,7
20240117,120400,1018800585,3400,3400,3400,3400,2
20240117,120300,1018793785,3400,3400,3400,3400,15
20240117,120200,1018742785,3400,3385,3400,3385,340
20240117,120100,1017591285,3385,3385,3385,3385,2009
20240117,120000,1010790820,3385,3395,3395,3385,1002
20240117,115900,1007394765,3400,3400,3400,3400,1
20240117,115800,1007391365,3395,3395,3395,3395,0
20240117,115700,1007391365,3395,3400,3400,3395,41
20240117,115600,1007252165,3400,3400,3400,3400,17
20240117,115500,1007194365,3390,3390,3390,3390,0
20240117,115400,1007194365,3390,3405,3405,3390,1002
20240117,115300,1003797555,3405,3405,3405,3405,11
20240117,115200,1003760100,3385,3385,3385,3385,2400
20240117,115100,995636100,3390,3390,3390,3390,376
20240117,115000,994361460,3385,3385,3385,3385,191
20240117,114900,993714925,3380,3385,3385,3380,65
20240117,114800,993494925,3380,3380,3380,3380,123
20240117,114700,993079185,3380,3385,3385,3380,160
20240117,114600,992538335,3380,3380,3385,3380,3410
20240117,114500,981012485,3380,3385,3385,3380,1027
20240117,114400,977541120,3385,3390,3390,3385,1743
20240117,114300,971641035,3390,3390,3390,3390,1618
20240117,114200,966156015,3390,3410,3410,3390,301
20240117,114100,965135605,3390,3390,3390,3390,805
20240117,114000,962406655,3390,3395,3395,3390,1700
20240117,113900,956640155,3390,3390,3390,3390,10
20240117,113800,956606255,3390,3390,3390,3390,1
20240117,113700,956602865,3390,3390,3390,3390,1162
20240117,113600,952663685,3390,3385,3390,3385,5236
20240117,113500,934913740,3385,3395,3395,3385,3315
20240117,113400,923686150,3390,3390,3390,3390,310
20240117,113300,922635250,3390,3410,3410,3390,42
20240117,113200,922492810,3415,3390,3415,3390,22
20240117,113100,922418180,3390,3400,3400,3390,4740
20240117,113000,906320615,3400,3400,3400,3400,10
20240117,112900,906286615,3400,3420,3420,3400,3
20240117,112800,906276375,3420,3420,3420,3400,8733
20240117,112700,876545350,3420,3410,3420,3410,101
20240117,112600,876200030,3410,3420,3425,3410,588
20240117,112500,874192485,3410,3420,3420,3410,492
20240117,112400,872510045,3420,3420,3420,3420,29
20240117,112300,872410865,3420,3420,3420,3420,0
20240117,112200,872410865,3420,3420,3420,3420,0
20240117,112100,872410865,3420,3430,3430,3420,322
20240117,112000,871309525,3410,3410,3410,3410,1
20240117,111900,871306115,3410,3410,3415,3410,1206
20240117,111800,867193040,3415,3425,3425,3415,5754
20240117,111700,847528405,3425,3425,3425,3425,0
20240117,111600,847528405,3425,3425,3425,3425,13
20240117,111500,847483880,3420,3420,3420,3420,0
20240117,111400,847483880,3420,3430,3430,3420,1019
20240117,111300,843996990,3435,3435,3435,3435,0
20240117,111200,843996990,3435,3435,3435,3435,50
20240117,111100,843825240,3440,3430,3440,3430,462
20240117,111000,842240140,3430,3425,3430,3425,355
20240117,110900,841024240,3425,3425,3425,3425,0
20240117,110800,841024240,3425,3425,3425,3425,700
20240117,110700,838626740,3425,3425,3425,3425,0
20240117,110600,838626740,3425,3425,3425,3425,0
20240117,110500,838626740,3425,3425,3425,3425,215
20240117,110400,837890365,3425,3430,3430,3425,441
20240117,110300,836379690,3430,3430,3430,3430,0
20240117,110200,836379690,3430,3430,3430,3430,6
20240117,110100,836359110,3425,3425,3425,3425,10
20240117,110000,836324860,3425,3425,3425,3425,0
20240117,105900,836324860,3425,3425,3425,3425,1
20240117,105800,836321435,3425,3425,3425,3425,0
20240117,105700,836321435,3425,3425,3425,3425,11
20240117,105600,836283760,3430,3450,3450,3430,203
20240117,105500,835587430,3450,3435,3450,3435,108
20240117,105400,835216330,3435,3430,3450,3430,422
20240117,105300,833768745,3430,3430,3430,3430,0
20240117,105200,833768745,3430,3430,3430,3430,0
20240117,105100,833768745,3430,3430,3430,3430,404
20240117,105000,832383025,3425,3425,3425,3425,2052
20240117,104900,825354925,3425,3425,3425,3425,219
20240117,104800,824604850,3425,3425,3425,3425,2
20240117,104700,824598000,3415,3415,3415,3415,500
20240117,104600,822890500,3410,3415,3415,3410,2009
20240117,104500,816039745,3415,3415,3415,3415,7516
20240117,104400,790372605,3415,3415,3425,3415,3020
20240117,104300,780059205,3415,3430,3430,3415,3777
20240117,104200,767160000,3415,3430,3430,3415,422
20240117,104100,765712660,3430,3430,3430,3430,1
20240117,104000,765709230,3430,3420,3430,3420,265
20240117,103900,764800380,3420,3425,3425,3410,3437
20240117,103800,753060205,3445,3445,3445,3445,0
20240117,103700,753060205,3445,3415,3445,3415,4047
20240117,103600,739210185,3420,3420,3420,3420,83
20240117,103500,738926325,3420,3420,3420,3420,0
20240117,103400,738926325,3420,3420,3420,3420,175
20240117,103300,738327825,3435,3435,3435,3435,10
20240117,103200,738293475,3420,3420,3420,3420,10
20240117,103100,738259275,3420,3420,3420,3420,510
20240117,103000,736515075,3415,3415,3415,3415,0
20240117,102900,736515075,3415,3415,3415,3415,1108
20240117,102800,732731255,3435,3410,3435,3410,931
20240117,102700,729547730,3400,3430,3430,3395,1501
20240117,102600,724436645,3435,3435,3435,3420,793
20240117,102500,721715580,3435,3440,3445,3435,1500
20240117,102400,716554730,3440,3430,3440,3430,539
20240117,102300,714700590,3430,3405,3435,3400,3589
20240117,102200,702406620,3430,3430,3430,3430,14
20240117,102100,702358600,3430,3400,3430,3400,9636
20240117,102000,669497160,3410,3410,3410,3410,501
20240117,101900,667788750,3410,3410,3410,3410,360
20240117,101800,666561150,3410,3410,3410,3400,2278
20240117,101700,658813170,3410,3410,3410,3400,412
20240117,101600,657410370,3410,3410,3410,3395,388
20240117,101500,656092165,3410,3400,3410,3400,4717
20240117,101400,640052955,3400,3405,3405,3400,1528
20240117,101300,634851720,3405,3425,3425,3405,380
20240117,101200,633556090,3400,3410,3410,3400,6413
20240117,101100,611744900,3405,3420,3425,3405,4267
20240117,101000,597184775,3410,3415,3415,3405,717
20240117,100900,594739955,3415,3420,3420,3415,604
20240117,100800,592674775,3420,3425,3430,3415,4178
20240117,100700,578385370,3435,3425,3435,3425,722
20240117,100600,575911520,3425,3430,3430,3425,2909
20240117,100500,565948190,3430,3435,3440,3430,670
20240117,100400,563648845,3440,3440,3440,3440,409
20240117,100300,562241885,3440,3440,3440,3440,37
20240117,100200,562114605,3440,3445,3445,3440,1170
20240117,100100,558089745,3440,3445,3450,3440,1219
20240117,100000,553896120,3440,3440,3440,3440,210
20240117,095900,553173720,3440,3445,3455,3440,362
20240117,095800,551923150,3445,3450,3460,3445,6911
20240117,095700,528093095,3450,3455,3455,3450,212
20240117,095600,527360695,3450,3450,3460,3450,410
20240117,095500,525946115,3450,3450,3450,3450,171
20240117,095400,525356165,3450,3445,3450,3445,311
20240117,095300,524283415,3450,3450,3455,3445,1143
20240117,095200,520344295,3450,3450,3460,3445,42
20240117,095100,520199560,3445,3445,3445,3445,665
20240117,095000,517908635,3445,3445,3445,3445,97
20240117,094900,517574470,3445,3445,3445,3445,23
20240117,094800,517495235,3430,3440,3440,3425,12946
20240117,094700,473073095,3435,3445,3445,3435,1020
20240117,094600,469566010,3440,3465,3465,3440,117
20240117,094500,469163505,3465,3450,3470,3435,1582
20240117,094400,463719625,3450,3460,3460,3435,4661
20240117,094300,447651815,3460,3450,3460,3450,418
20240117,094200,446208715,3450,3460,3470,3450,2206
20240117,094100,438594140,3470,3465,3470,3465,100
20240117,094000,438247240,3470,3470,3470,3450,3029
20240117,093900,427795585,3470,3470,3470,3465,84
20240117,093800,427504375,3470,3470,3470,3470,11
20240117,093700,427466205,3470,3455,3470,3450,2549
20240117,093600,418671735,3455,3450,3465,3450,2298
20240117,093500,410741240,3450,3480,3480,3450,6588
20240117,093400,387994675,3465,3465,3465,3465,72
20240117,093300,387745195,3465,3480,3480,3465,121
20240117,093200,387324265,3480,3465,3480,3465,1170
20240117,093100,383252680,3480,3465,3480,3465,2007
20240117,093000,376298185,3465,3470,3470,3460,3527
20240117,092900,364079700,3475,3465,3500,3465,191
20240117,092800,363417350,3465,3500,3500,3465,133
20240117,092700,362955125,3500,3455,3500,3455,1036
20240117,092600,359348170,3480,3480,3480,3450,6045
20240117,092500,338433565,3480,3475,3480,3460,4347
20240117,092400,323322455,3470,3460,3475,3460,127
20240117,092300,322881705,3460,3470,3470,3450,1739
20240117,092200,316868675,3470,3475,3475,3455,3504
20240117,092100,304757990,3455,3465,3465,3455,5302
20240117,092000,286413505,3465,3480,3480,3465,5600
20240117,091900,267009355,3465,3465,3465,3465,923
20240117,091800,263811160,3465,3470,3480,3465,3983
20240117,091700,249982895,3475,3480,3480,3475,1559
20240117,091600,244564820,3480,3485,3485,3480,4095
20240117,091500,230306700,3485,3500,3510,3485,13237
20240117,091400,184073755,3500,3515,3525,3500,6193
20240117,091300,162387150,3520,3515,3520,3500,5076
20240117,091200,144573640,3520,3535,3535,3515,12892
20240117,091100,99193830,3525,3540,3540,3525,817
20240117,091000,96306180,3540,3540,3545,3520,3799
20240117,090900,82869265,3530,3525,3530,3515,2358
20240117,090800,74567760,3520,3525,3525,3520,636
20240117,090700,72325975,3515,3515,3525,3515,509
20240117,090600,70535700,3525,3495,3525,3495,3578
20240117,090500,57993635,3500,3510,3510,3490,4810
20240117,090400,41149320,3510,3515,3515,3510,1215
20240117,090300,36878700,3505,3530,3530,3505,4162
20240117,090200,22213710,3530,3515,3550,3515,2608
20240117,090100,13008670,3495,3490,3500,3490,941
20240117,090000,9719650,3490,3490,3490,3490,2501