KissMeData/158430/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202800,956337885,4155,4155,4155,4155,4559
20240115,202700,956337885,4155,4155,4155,4155,0
20240115,202600,956337885,4155,4155,4155,4155,0
20240115,202500,956337885,4155,4155,4155,4155,0
20240115,202400,956337885,4155,4155,4155,4155,0
20240115,202300,956337885,4155,4155,4155,4155,0
20240115,202200,956337885,4155,4155,4155,4155,0
20240115,202100,956337885,4155,4155,4155,4155,0
20240115,202000,956337885,4155,4155,4155,4155,0
20240115,201900,956337885,4155,4155,4155,4155,0
20240115,201800,956337885,4155,4155,4155,4155,0
20240115,201700,956337885,4155,4155,4155,4155,0
20240115,201600,956337885,4155,4155,4155,4155,0
20240115,201500,956337885,4155,4155,4155,4155,0
20240115,201400,956337885,4155,4155,4155,4155,0
20240115,201300,956337885,4155,4155,4155,4155,0
20240115,201200,956337885,4155,4155,4155,4155,0
20240115,201100,956337885,4155,4155,4155,4155,0
20240115,201000,956337885,4155,4155,4155,4155,0
20240115,200900,956337885,4155,4155,4155,4155,0
20240115,200800,956337885,4155,4155,4155,4155,0
20240115,200700,956337885,4155,4155,4155,4155,0
20240115,200600,956337885,4155,4155,4155,4155,0
20240115,200500,956337885,4155,4155,4155,4155,0
20240115,200400,956337885,4155,4155,4155,4155,0
20240115,200300,956337885,4155,4155,4155,4155,0
20240115,200200,956337885,4155,4155,4155,4155,0
20240115,200100,956337885,4155,4155,4155,4155,0
20240115,200000,956337885,4155,4155,4155,4155,0
20240115,195900,956337885,4155,4155,4155,4155,0
20240115,195800,956337885,4155,4155,4155,4155,4559
20240115,195700,956337885,4155,4155,4155,4155,0
20240115,195600,956337885,4155,4155,4155,4155,0
20240115,195500,956337885,4155,4155,4155,4155,0
20240115,195400,956337885,4155,4155,4155,4155,0
20240115,195300,956337885,4155,4155,4155,4155,0
20240115,195200,956337885,4155,4155,4155,4155,0
20240115,195100,956337885,4155,4155,4155,4155,0
20240115,195000,956337885,4155,4155,4155,4155,0
20240115,194900,956337885,4155,4155,4155,4155,0
20240115,194800,956337885,4155,4155,4155,4155,0
20240115,194700,956337885,4155,4155,4155,4155,0
20240115,194600,956337885,4155,4155,4155,4155,0
20240115,194500,956337885,4155,4155,4155,4155,0
20240115,194400,956337885,4155,4155,4155,4155,0
20240115,194300,956337885,4155,4155,4155,4155,0
20240115,194200,956337885,4155,4155,4155,4155,0
20240115,194100,956337885,4155,4155,4155,4155,0
20240115,194000,956337885,4155,4155,4155,4155,0
20240115,193900,956337885,4155,4155,4155,4155,0
20240115,193800,956337885,4155,4155,4155,4155,0
20240115,193700,956337885,4155,4155,4155,4155,0
20240115,193600,956337885,4155,4155,4155,4155,0
20240115,193500,956337885,4155,4155,4155,4155,0
20240115,193400,956337885,4155,4155,4155,4155,0
20240115,193300,956337885,4155,4155,4155,4155,0
20240115,193200,956337885,4155,4155,4155,4155,0
20240115,193100,956337885,4155,4155,4155,4155,0
20240115,193000,956337885,4155,4155,4155,4155,0
20240115,192900,956337885,4155,4155,4155,4155,0
20240115,192800,956337885,4155,4155,4155,4155,4559
20240115,192700,956337885,4155,4155,4155,4155,0
20240115,192600,956337885,4155,4155,4155,4155,0
20240115,192500,956337885,4155,4155,4155,4155,0
20240115,192400,956337885,4155,4155,4155,4155,0
20240115,192300,956337885,4155,4155,4155,4155,0
20240115,192200,956337885,4155,4155,4155,4155,0
20240115,192100,956337885,4155,4155,4155,4155,0
20240115,192000,956337885,4155,4155,4155,4155,0
20240115,191900,956337885,4155,4155,4155,4155,0
20240115,191800,956337885,4155,4155,4155,4155,0
20240115,191700,956337885,4155,4155,4155,4155,0
20240115,191600,956337885,4155,4155,4155,4155,0
20240115,191500,956337885,4155,4155,4155,4155,0
20240115,191400,956337885,4155,4155,4155,4155,0
20240115,191300,956337885,4155,4155,4155,4155,0
20240115,191200,956337885,4155,4155,4155,4155,0
20240115,191100,956337885,4155,4155,4155,4155,0
20240115,191000,956337885,4155,4155,4155,4155,0
20240115,190900,956337885,4155,4155,4155,4155,0
20240115,190800,956337885,4155,4155,4155,4155,0
20240115,190700,956337885,4155,4155,4155,4155,0
20240115,190600,956337885,4155,4155,4155,4155,0
20240115,190500,956337885,4155,4155,4155,4155,0
20240115,190400,956337885,4155,4155,4155,4155,0
20240115,190300,956337885,4155,4155,4155,4155,0
20240115,190200,956337885,4155,4155,4155,4155,0
20240115,190100,956337885,4155,4155,4155,4155,0
20240115,190000,956337885,4155,4155,4155,4155,0
20240115,185900,956337885,4155,4155,4155,4155,0
20240115,185800,956337885,4155,4155,4155,4155,4559
20240115,185700,956337885,4155,4155,4155,4155,0
20240115,185600,956337885,4155,4155,4155,4155,0
20240115,185500,956337885,4155,4155,4155,4155,0
20240115,185400,956337885,4155,4155,4155,4155,0
20240115,185300,956337885,4155,4155,4155,4155,0
20240115,185200,956337885,4155,4155,4155,4155,0
20240115,185100,956337885,4155,4155,4155,4155,0
20240115,185000,956337885,4155,4155,4155,4155,0
20240115,184900,956337885,4155,4155,4155,4155,0
20240115,184800,956337885,4155,4155,4155,4155,0
20240115,184700,956337885,4155,4155,4155,4155,0
20240115,184600,956337885,4155,4155,4155,4155,0
20240115,184500,956337885,4155,4155,4155,4155,0
20240115,184400,956337885,4155,4155,4155,4155,0
20240115,184300,956337885,4155,4155,4155,4155,0
20240115,184200,956337885,4155,4155,4155,4155,0
20240115,184100,956337885,4155,4155,4155,4155,0
20240115,184000,956337885,4155,4155,4155,4155,0
20240115,183900,956337885,4155,4155,4155,4155,0
20240115,183800,956337885,4155,4155,4155,4155,0
20240115,183700,956337885,4155,4155,4155,4155,0
20240115,183600,956337885,4155,4155,4155,4155,0
20240115,183500,956337885,4155,4155,4155,4155,0
20240115,183400,956337885,4155,4155,4155,4155,0
20240115,183300,956337885,4155,4155,4155,4155,0
20240115,183200,956337885,4155,4155,4155,4155,0
20240115,183100,956337885,4155,4155,4155,4155,0
20240115,183000,956337885,4155,4155,4155,4155,0
20240115,182900,956337885,4155,4155,4155,4155,0
20240115,182800,956337885,4155,4155,4155,4155,4559
20240115,182700,956337885,4155,4155,4155,4155,0
20240115,182600,956337885,4155,4155,4155,4155,0
20240115,182500,956337885,4155,4155,4155,4155,0
20240115,182400,956337885,4155,4155,4155,4155,0
20240115,182300,956337885,4155,4155,4155,4155,0
20240115,182200,956337885,4155,4155,4155,4155,0
20240115,182100,956337885,4155,4155,4155,4155,0
20240115,182000,956337885,4155,4155,4155,4155,0
20240115,181900,956337885,4155,4155,4155,4155,0
20240115,181800,956337885,4155,4155,4155,4155,0
20240115,181700,956337885,4155,4155,4155,4155,0
20240115,181600,956337885,4155,4155,4155,4155,0
20240115,181500,956337885,4155,4155,4155,4155,0
20240115,181400,956337885,4155,4155,4155,4155,0
20240115,181300,956337885,4155,4155,4155,4155,0
20240115,181200,956337885,4155,4155,4155,4155,0
20240115,181100,956337885,4155,4155,4155,4155,0
20240115,181000,956337885,4155,4155,4155,4155,0
20240115,180900,956337885,4155,4155,4155,4155,0
20240115,180800,956337885,4155,4155,4155,4155,0
20240115,180700,956337885,4155,4155,4155,4155,0
20240115,180600,956337885,4155,4155,4155,4155,0
20240115,180500,956337885,4155,4155,4155,4155,0
20240115,180400,956337885,4155,4155,4155,4155,0
20240115,180300,956337885,4155,4155,4155,4155,0
20240115,180200,956337885,4155,4155,4155,4155,0
20240115,180100,956337885,4155,4155,4155,4155,0
20240115,180000,956337885,4155,4155,4155,4155,0
20240115,175900,956337885,4155,4155,4155,4155,0
20240115,175800,956337885,4155,4155,4155,4155,4559
20240115,175700,956337885,4155,4155,4155,4155,0
20240115,175600,956337885,4155,4155,4155,4155,0
20240115,175500,956337885,4155,4155,4155,4155,0
20240115,175400,956337885,4155,4155,4155,4155,0
20240115,175300,956337885,4155,4155,4155,4155,0
20240115,175200,956337885,4155,4155,4155,4155,0
20240115,175100,956337885,4155,4155,4155,4155,0
20240115,175000,956337885,4155,4155,4155,4155,0
20240115,174900,956337885,4155,4155,4155,4155,0
20240115,174800,956337885,4155,4155,4155,4155,0
20240115,174700,956337885,4155,4155,4155,4155,0
20240115,174600,956337885,4155,4155,4155,4155,0
20240115,174500,956337885,4155,4155,4155,4155,0
20240115,174400,956337885,4155,4155,4155,4155,0
20240115,174300,956337885,4155,4155,4155,4155,0
20240115,174200,956337885,4155,4155,4155,4155,0
20240115,174100,956337885,4155,4155,4155,4155,0
20240115,174000,956337885,4155,4155,4155,4155,0
20240115,173900,956337885,4155,4155,4155,4155,0
20240115,173800,956337885,4155,4155,4155,4155,0
20240115,173700,956337885,4155,4155,4155,4155,0
20240115,173600,956337885,4155,4155,4155,4155,0
20240115,173500,956337885,4155,4155,4155,4155,0
20240115,173400,956337885,4155,4155,4155,4155,0
20240115,173300,956337885,4155,4155,4155,4155,0
20240115,173200,956337885,4155,4155,4155,4155,0
20240115,173100,956337885,4155,4155,4155,4155,0
20240115,173000,956337885,4155,4155,4155,4155,0
20240115,172900,956337885,4155,4155,4155,4155,0
20240115,172800,956337885,4155,4155,4155,4155,4559
20240115,172700,956337885,4155,4155,4155,4155,0
20240115,172600,956337885,4155,4155,4155,4155,0
20240115,172500,956337885,4155,4155,4155,4155,0
20240115,172400,956337885,4155,4155,4155,4155,0
20240115,172300,956337885,4155,4155,4155,4155,0
20240115,172200,956337885,4155,4155,4155,4155,0
20240115,172100,956337885,4155,4155,4155,4155,0
20240115,172000,956337885,4155,4155,4155,4155,0
20240115,171900,956337885,4155,4155,4155,4155,0
20240115,171800,956337885,4155,4155,4155,4155,0
20240115,171700,956337885,4155,4155,4155,4155,0
20240115,171600,956337885,4155,4155,4155,4155,0
20240115,171500,956337885,4155,4155,4155,4155,0
20240115,171400,956337885,4155,4155,4155,4155,0
20240115,171300,956337885,4155,4155,4155,4155,0
20240115,171200,956337885,4155,4155,4155,4155,0
20240115,171100,956337885,4155,4155,4155,4155,0
20240115,171000,956337885,4155,4155,4155,4155,0
20240115,170900,956337885,4155,4155,4155,4155,0
20240115,170800,956337885,4155,4155,4155,4155,0
20240115,170700,956337885,4155,4155,4155,4155,0
20240115,170600,956337885,4155,4155,4155,4155,0
20240115,170500,956337885,4155,4155,4155,4155,0
20240115,170400,956337885,4155,4155,4155,4155,0
20240115,170300,956337885,4155,4155,4155,4155,0
20240115,170200,956337885,4155,4155,4155,4155,0
20240115,170100,956337885,4155,4155,4155,4155,0
20240115,170000,956337885,4155,4155,4155,4155,0
20240115,165900,956337885,4155,4155,4155,4155,0
20240115,165800,956337885,4155,4155,4155,4155,4559
20240115,165700,956337885,4155,4155,4155,4155,0
20240115,165600,956337885,4155,4155,4155,4155,0
20240115,165500,956337885,4155,4155,4155,4155,0
20240115,165400,956337885,4155,4155,4155,4155,0
20240115,165300,956337885,4155,4155,4155,4155,0
20240115,165200,956337885,4155,4155,4155,4155,0
20240115,165100,956337885,4155,4155,4155,4155,0
20240115,165000,956337885,4155,4155,4155,4155,0
20240115,164900,956337885,4155,4155,4155,4155,0
20240115,164800,956337885,4155,4155,4155,4155,0
20240115,164700,956337885,4155,4155,4155,4155,0
20240115,164600,956337885,4155,4155,4155,4155,0
20240115,164500,956337885,4155,4155,4155,4155,0
20240115,164400,956337885,4155,4155,4155,4155,0
20240115,164300,956337885,4155,4155,4155,4155,0
20240115,164200,956337885,4155,4155,4155,4155,0
20240115,164100,956337885,4155,4155,4155,4155,0
20240115,164000,956337885,4155,4155,4155,4155,0
20240115,163900,956337885,4155,4155,4155,4155,0
20240115,163800,956337885,4155,4155,4155,4155,0
20240115,163700,956337885,4155,4155,4155,4155,0
20240115,163600,956337885,4155,4155,4155,4155,0
20240115,163500,956337885,4155,4155,4155,4155,0
20240115,163400,956337885,4155,4155,4155,4155,0
20240115,163300,956337885,4155,4155,4155,4155,0
20240115,163200,956337885,4155,4155,4155,4155,0
20240115,163100,956337885,4155,4155,4155,4155,0
20240115,163000,956337885,4155,4155,4155,4155,0
20240115,162900,956337885,4155,4155,4155,4155,0
20240115,162800,956337885,4155,4155,4155,4155,4559
20240115,162700,956337885,4155,4155,4155,4155,0
20240115,162600,956337885,4155,4155,4155,4155,0
20240115,162500,956337885,4155,4155,4155,4155,0
20240115,162400,956337885,4155,4155,4155,4155,0
20240115,162300,956337885,4155,4155,4155,4155,0
20240115,162200,956337885,4155,4155,4155,4155,0
20240115,162100,956337885,4155,4155,4155,4155,0
20240115,162000,956337885,4155,4155,4155,4155,0
20240115,161900,956337885,4155,4155,4155,4155,0
20240115,161800,956337885,4155,4155,4155,4155,0
20240115,161700,956337885,4155,4155,4155,4155,0
20240115,161600,956337885,4155,4155,4155,4155,0
20240115,161500,956337885,4155,4155,4155,4155,0
20240115,161400,956337885,4155,4155,4155,4155,0
20240115,161300,956337885,4155,4155,4155,4155,0
20240115,161200,956337885,4155,4155,4155,4155,0
20240115,161100,956337885,4155,4155,4155,4155,0
20240115,161000,956337885,4155,4155,4155,4155,0
20240115,160900,956337885,4155,4155,4155,4155,0
20240115,160800,956337885,4155,4155,4155,4155,0
20240115,160700,956337885,4155,4155,4155,4155,0
20240115,160600,956337885,4155,4155,4155,4155,0
20240115,160500,956337885,4155,4155,4155,4155,0
20240115,160400,956337885,4155,4155,4155,4155,0
20240115,160300,956337885,4155,4155,4155,4155,0
20240115,160200,956337885,4155,4155,4155,4155,0
20240115,160100,956337885,4155,4155,4155,4155,0
20240115,160000,956337885,4155,4155,4155,4155,0
20240115,155900,956337885,4155,4155,4155,4155,0
20240115,155800,956337885,4155,4155,4155,4155,4559
20240115,155700,956337885,4155,4155,4155,4155,0
20240115,155600,956337885,4155,4155,4155,4155,0
20240115,155500,956337885,4155,4155,4155,4155,0
20240115,155400,956337885,4155,4155,4155,4155,0
20240115,155300,956337885,4155,4155,4155,4155,0
20240115,155200,956337885,4155,4155,4155,4155,0
20240115,155100,956337885,4155,4155,4155,4155,0
20240115,155000,956337885,4155,4155,4155,4155,0
20240115,154900,956337885,4155,4155,4155,4155,0
20240115,154800,956337885,4155,4155,4155,4155,0
20240115,154700,956337885,4155,4155,4155,4155,0
20240115,154600,956337885,4155,4155,4155,4155,0
20240115,154500,956337885,4155,4155,4155,4155,0
20240115,154400,956337885,4155,4155,4155,4155,0
20240115,154300,956337885,4155,4155,4155,4155,0
20240115,154200,956337885,4155,4155,4155,4155,0
20240115,154100,956337885,4155,4155,4155,4155,0
20240115,154000,956337885,4155,4155,4155,4155,0
20240115,153900,956337885,4155,4155,4155,4155,0
20240115,153800,956337885,4155,4155,4155,4155,0
20240115,153700,956337885,4155,4155,4155,4155,0
20240115,153600,956337885,4155,4155,4155,4155,0
20240115,153500,956337885,4155,4155,4155,4155,0
20240115,153400,956337885,4155,4155,4155,4155,0
20240115,153300,956337885,4155,4155,4155,4155,0
20240115,153200,956337885,4155,4155,4155,4155,0
20240115,153100,956337885,4155,4155,4155,4155,0
20240115,153000,956337885,4155,4155,4155,4155,4559
20240115,152900,937395240,4155,4155,4155,4155,0
20240115,152800,937395240,4155,4155,4155,4155,0
20240115,152700,937395240,4155,4155,4155,4155,0
20240115,152600,937395240,4155,4155,4155,4155,0
20240115,152500,937395240,4155,4155,4155,4155,0
20240115,152400,937395240,4155,4155,4155,4155,0
20240115,152300,937395240,4155,4155,4155,4155,0
20240115,152200,937395240,4155,4155,4155,4155,0
20240115,152100,937395240,4155,4155,4155,4155,0
20240115,152000,937395240,4155,4155,4155,4155,0
20240115,151900,937395240,4155,4155,4155,4155,77
20240115,151800,937075305,4160,4160,4160,4160,1
20240115,151700,937071145,4155,4155,4155,4155,1
20240115,151600,937066990,4150,4165,4165,4150,135
20240115,151500,936505415,4150,4150,4150,4150,30
20240115,151400,936380915,4150,4150,4150,4150,247
20240115,151300,935355865,4150,4155,4155,4150,155
20240115,151200,934712345,4160,4155,4160,4155,198
20240115,151100,933889405,4150,4150,4150,4150,63
20240115,151000,933627955,4150,4150,4150,4150,327
20240115,150900,932270905,4150,4150,4155,4150,202
20240115,150800,931431855,4150,4150,4150,4150,192
20240115,150700,930635055,4150,4155,4155,4150,360
20240115,150600,929139260,4160,4160,4160,4155,203
20240115,150500,928295430,4160,4155,4160,4155,97
20240115,150400,927892390,4155,4150,4155,4150,2011
20240115,150300,919546685,4150,4155,4155,4150,3607
20240115,150200,904566695,4165,4160,4165,4155,639
20240115,150100,901907920,4160,4160,4165,4160,500
20240115,150000,899825875,4160,4160,4165,4160,102
20240115,145900,899401305,4160,4165,4165,4160,197
20240115,145800,898580805,4160,4160,4160,4160,1
20240115,145700,898576645,4160,4160,4160,4160,0
20240115,145600,898576645,4160,4160,4160,4155,434
20240115,145500,896771450,4160,4160,4160,4160,204
20240115,145400,895922810,4155,4155,4155,4155,0
20240115,145300,895922810,4155,4155,4155,4155,200
20240115,145200,895091810,4160,4160,4160,4160,37
20240115,145100,894937890,4155,4155,4155,4155,0
20240115,145000,894937890,4155,4155,4155,4155,50
20240115,144900,894730140,4155,4160,4160,4155,111
20240115,144800,894268435,4155,4155,4155,4155,381
20240115,144700,892685380,4150,4160,4160,4150,912
20240115,144600,888898745,4150,4160,4160,4150,71
20240115,144500,888603395,4150,4155,4155,4150,596
20240115,144400,886129510,4155,4155,4155,4155,2118
20240115,144300,877329220,4155,4155,4170,4155,15
20240115,144200,877266710,4160,4170,4195,4160,799
20240115,144100,873939955,4165,4165,4165,4165,1064
20240115,144000,869508395,4165,4170,4170,4165,315
20240115,143900,868196170,4170,4170,4170,4170,50
20240115,143800,867987670,4170,4170,4170,4170,0
20240115,143700,867987670,4170,4170,4170,4170,0
20240115,143600,867987670,4170,4170,4200,4170,407
20240115,143500,866285195,4160,4160,4160,4160,0
20240115,143400,866285195,4160,4160,4160,4160,694
20240115,143300,863398155,4160,4160,4160,4160,336
20240115,143200,862000395,4160,4160,4165,4155,2031
20240115,143100,853551390,4160,4165,4165,4160,2505
20240115,143000,843118075,4160,4165,4165,4160,202
20240115,142900,842276750,4160,4165,4165,4160,369
20240115,142800,840740220,4165,4165,4165,4165,16
20240115,142700,840673580,4160,4155,4160,4150,5096
20240115,142600,819516825,4155,4160,4165,4155,10276
20240115,142500,776775495,4160,4165,4165,4160,1112
20240115,142400,772144025,4160,4160,4160,4155,1101
20240115,142300,767567930,4155,4185,4185,4155,15950
20240115,142200,701059280,4185,4185,4185,4185,42
20240115,142100,700883510,4185,4185,4185,4185,0
20240115,142000,700883510,4185,4190,4190,4185,111
20240115,141900,700418700,4195,4195,4195,4195,1
20240115,141800,700414505,4190,4190,4190,4190,1
20240115,141700,700410315,4200,4200,4200,4200,5
20240115,141600,700389315,4205,4205,4205,4205,0
20240115,141500,700389315,4205,4205,4205,4205,0
20240115,141400,700389315,4205,4205,4205,4205,0
20240115,141300,700389315,4205,4205,4205,4205,700
20240115,141200,697445815,4205,4205,4205,4205,0
20240115,141100,697445815,4205,4205,4205,4205,0
20240115,141000,697445815,4205,4190,4205,4190,3342
20240115,140900,683408320,4185,4185,4190,4185,952
20240115,140800,679419450,4180,4180,4190,4180,120
20240115,140700,678917230,4175,4175,4175,4175,1
20240115,140600,678913055,4180,4180,4180,4180,450
20240115,140500,677032055,4185,4185,4185,4185,1
20240115,140400,677027870,4180,4180,4180,4180,370
20240115,140300,675481270,4180,4180,4180,4180,1
20240115,140200,675477090,4180,4180,4180,4180,1
20240115,140100,675472910,4175,4175,4175,4175,0
20240115,140000,675472910,4175,4175,4175,4175,0
20240115,135900,675472910,4175,4175,4175,4175,1
20240115,135800,675468735,4175,4175,4175,4170,676
20240115,135700,672646445,4175,4175,4175,4170,4530
20240115,135600,653734640,4175,4175,4175,4175,1
20240115,135500,653730465,4180,4185,4185,4180,2904
20240115,135400,641585510,4190,4190,4190,4190,8
20240115,135300,641551990,4190,4185,4190,4185,756
20240115,135200,638388115,4185,4185,4185,4185,0
20240115,135100,638388115,4185,4185,4185,4185,10
20240115,135000,638346265,4185,4185,4185,4185,245
20240115,134900,637320940,4185,4185,4185,4185,750
20240115,134800,634182190,4185,4190,4190,4185,41
20240115,134700,634010555,4190,4190,4190,4190,100
20240115,134600,633591555,4185,4185,4185,4185,44
20240115,134500,633407415,4180,4180,4180,4180,0
20240115,134400,633407415,4180,4180,4180,4180,0
20240115,134300,633407415,4180,4180,4180,4180,0
20240115,134200,633407415,4180,4180,4180,4180,9
20240115,134100,633369795,4180,4180,4180,4180,1320
20240115,134000,627852195,4180,4180,4180,4180,0
20240115,133900,627852195,4180,4180,4180,4180,201
20240115,133800,627012015,4180,4180,4180,4180,0
20240115,133700,627012015,4180,4180,4180,4180,500
20240115,133600,624922015,4190,4190,4190,4190,1
20240115,133500,624917825,4180,4180,4180,4180,825
20240115,133400,621469325,4185,4185,4185,4185,0
20240115,133300,621469325,4185,4180,4185,4180,302
20240115,133200,620206465,4190,4190,4190,4190,3
20240115,133100,620193895,4190,4190,4190,4190,188
20240115,133000,619406175,4180,4190,4190,4180,146
20240115,132900,618794485,4190,4190,4190,4190,1
20240115,132800,618790295,4180,4190,4190,4180,122
20240115,132700,618280325,4185,4185,4190,4185,51
20240115,132600,618066765,4180,4180,4180,4180,135
20240115,132500,617502465,4180,4175,4180,4175,40
20240115,132400,617335340,4180,4180,4180,4180,10
20240115,132300,617293540,4180,4180,4180,4180,295
20240115,132200,616060440,4180,4180,4180,4180,0
20240115,132100,616060440,4180,4180,4180,4180,0
20240115,132000,616060440,4180,4180,4180,4180,317
20240115,131900,614735380,4180,4180,4180,4180,358
20240115,131800,613238940,4180,4180,4180,4180,0
20240115,131700,613238940,4180,4185,4185,4180,3074
20240115,131600,600389520,4185,4185,4185,4185,0
20240115,131500,600389520,4185,4185,4185,4185,0
20240115,131400,600389520,4185,4185,4185,4185,4
20240115,131300,600372780,4200,4195,4200,4185,200
20240115,131200,599533465,4185,4185,4185,4185,453
20240115,131100,597637660,4190,4190,4190,4190,500
20240115,131000,595542660,4185,4185,4185,4185,1
20240115,130900,595538475,4190,4190,4190,4190,1
20240115,130800,595534285,4185,4190,4190,4185,80
20240115,130700,595199285,4195,4195,4195,4195,0
20240115,130600,595199285,4195,4195,4195,4195,0
20240115,130500,595199285,4195,4195,4195,4195,25
20240115,130400,595094410,4195,4195,4195,4195,0
20240115,130300,595094410,4195,4180,4195,4180,6
20240115,130200,595069280,4180,4180,4185,4180,801
20240115,130100,591721095,4190,4180,4190,4180,232
20240115,130000,590749515,4190,4190,4190,4190,0
20240115,125900,590749515,4190,4190,4190,4190,15
20240115,125800,590686665,4190,4190,4190,4190,137
20240115,125700,590112635,4190,4185,4190,4180,1154
20240115,125600,585288825,4185,4185,4185,4185,10
20240115,125500,585246975,4180,4185,4185,4180,1106
20240115,125400,580623365,4185,4185,4185,4185,1431
20240115,125300,574634630,4185,4185,4185,4185,273
20240115,125200,573492125,4180,4185,4185,4180,223
20240115,125100,572559935,4180,4185,4185,4180,6340
20240115,125000,546031775,4190,4190,4190,4190,432
20240115,124900,544221695,4190,4190,4190,4190,21
20240115,124800,544133705,4190,4190,4190,4190,20
20240115,124700,544049905,4190,4190,4190,4190,0
20240115,124600,544049905,4190,4195,4200,4190,589
20240115,124500,541581775,4195,4195,4195,4195,10
20240115,124400,541539825,4195,4195,4195,4195,0
20240115,124300,541539825,4195,4195,4195,4195,10
20240115,124200,541497875,4195,4195,4195,4195,3
20240115,124100,541485290,4190,4190,4190,4190,530
20240115,124000,539264590,4195,4195,4195,4195,0
20240115,123900,539264590,4195,4195,4195,4195,101
20240115,123800,538840895,4200,4200,4200,4200,200
20240115,123700,538000895,4195,4190,4195,4190,40
20240115,123600,537833215,4190,4190,4190,4190,365
20240115,123500,536303865,4190,4190,4190,4190,0
20240115,123400,536303865,4190,4190,4190,4190,0
20240115,123300,536303865,4190,4190,4190,4190,0
20240115,123200,536303865,4190,4190,4190,4190,4
20240115,123100,536287105,4190,4190,4190,4190,1
20240115,123000,536282915,4195,4195,4195,4195,0
20240115,122900,536282915,4195,4195,4195,4195,0
20240115,122800,536282915,4195,4195,4195,4195,1
20240115,122700,536278720,4195,4195,4195,4195,5
20240115,122600,536257745,4200,4200,4200,4200,0
20240115,122500,536257745,4200,4190,4200,4190,1249
20240115,122400,531024425,4195,4200,4200,4195,1022
20240115,122300,526737025,4190,4190,4190,4190,0
20240115,122200,526737025,4190,4190,4190,4190,0
20240115,122100,526737025,4190,4190,4190,4190,0
20240115,122000,526737025,4190,4190,4190,4190,49
20240115,121900,526531715,4195,4195,4195,4195,142
20240115,121800,525936025,4195,4200,4200,4195,509
20240115,121700,523800725,4200,4200,4200,4200,191
20240115,121600,522998525,4200,4200,4200,4200,200
20240115,121500,522158525,4200,4200,4200,4200,3
20240115,121400,522145925,4200,4200,4200,4200,122
20240115,121300,521633525,4195,4195,4195,4195,15
20240115,121200,521570600,4195,4195,4195,4195,0
20240115,121100,521570600,4195,4195,4195,4195,0
20240115,121000,521570600,4195,4200,4200,4195,16
20240115,120900,521503475,4195,4195,4195,4195,47
20240115,120800,521306310,4200,4200,4200,4200,0
20240115,120700,521306310,4200,4200,4200,4200,0
20240115,120600,521306310,4200,4200,4200,4200,1
20240115,120500,521302110,4195,4195,4195,4195,0
20240115,120400,521302110,4195,4195,4195,4195,2
20240115,120300,521293720,4195,4200,4200,4195,2
20240115,120200,521285325,4195,4195,4195,4195,2
20240115,120100,521276935,4195,4195,4195,4195,0
20240115,120000,521276935,4195,4195,4195,4190,103
20240115,115900,520845125,4195,4200,4200,4195,871
20240115,115800,517191165,4195,4195,4195,4195,15
20240115,115700,517128240,4195,4195,4195,4195,0
20240115,115600,517128240,4195,4195,4195,4195,0
20240115,115500,517128240,4195,4200,4200,4195,81
20240115,115400,516788440,4200,4200,4200,4200,100
20240115,115300,516368440,4195,4195,4195,4195,0
20240115,115200,516368440,4195,4195,4195,4195,0
20240115,115100,516368440,4195,4195,4195,4195,100
20240115,115000,515948940,4195,4195,4195,4195,341
20240115,114900,514518445,4195,4195,4195,4195,460
20240115,114800,512588745,4195,4195,4195,4195,15
20240115,114700,512525820,4200,4200,4200,4200,0
20240115,114600,512525820,4200,4200,4200,4200,0
20240115,114500,512525820,4200,4200,4200,4200,0
20240115,114400,512525820,4200,4195,4200,4195,65
20240115,114300,512252895,4195,4195,4195,4195,0
20240115,114200,512252895,4195,4195,4195,4195,100
20240115,114100,511833395,4195,4195,4195,4195,0
20240115,114000,511833395,4195,4195,4195,4195,28
20240115,113900,511715935,4200,4200,4200,4200,1
20240115,113800,511711735,4200,4200,4200,4200,0
20240115,113700,511711735,4200,4200,4200,4200,0
20240115,113600,511711735,4200,4200,4200,4200,8
20240115,113500,511678135,4190,4190,4190,4190,0
20240115,113400,511678135,4190,4190,4190,4185,1001
20240115,113300,507488895,4200,4200,4200,4200,0
20240115,113200,507488895,4200,4195,4200,4195,86
20240115,113100,507127785,4190,4190,4190,4190,0
20240115,113000,507127785,4190,4190,4195,4185,2018
20240115,112900,498681415,4195,4190,4195,4190,137
20240115,112800,498107380,4190,4190,4190,4190,364
20240115,112700,496582220,4190,4190,4190,4190,42
20240115,112600,496406240,4185,4190,4190,4185,541
20240115,112500,494141610,4190,4190,4190,4190,0
20240115,112400,494141610,4190,4190,4190,4190,0
20240115,112300,494141610,4190,4190,4190,4190,19
20240115,112200,494062000,4200,4190,4200,4190,104
20240115,112100,493625240,4205,4185,4205,4185,64
20240115,112000,493356935,4190,4190,4190,4190,106
20240115,111900,492912795,4185,4185,4185,4185,0
20240115,111800,492912795,4185,4195,4195,4185,5445
20240115,111700,470110950,4195,4195,4195,4195,17
20240115,111600,470039635,4190,4195,4195,4190,86
20240115,111500,469679290,4200,4200,4200,4195,3466
20240115,111400,455137350,4210,4210,4210,4210,1
20240115,111300,455133140,4195,4195,4195,4195,0
20240115,111200,455133140,4195,4195,4195,4195,484
20240115,111100,453102760,4195,4200,4200,4195,231
20240115,111000,452132960,4200,4205,4205,4200,208
20240115,110900,451259040,4205,4205,4205,4205,940
20240115,110800,447306340,4200,4200,4200,4200,0
20240115,110700,447306340,4200,4200,4200,4200,53
20240115,110600,447083740,4205,4200,4205,4195,1828
20240115,110500,439401965,4205,4205,4205,4205,0
20240115,110400,439401965,4205,4205,4205,4205,0
20240115,110300,439401965,4205,4205,4205,4205,190
20240115,110200,438603015,4210,4210,4210,4210,539
20240115,110100,436333825,4205,4200,4205,4200,863
20240115,110000,432707335,4195,4195,4195,4195,773
20240115,105900,429464600,4195,4195,4195,4195,1
20240115,105800,429460405,4195,4195,4195,4195,0
20240115,105700,429460405,4195,4190,4200,4185,6558
20240115,105600,402004270,4190,4195,4195,4190,1264
20240115,105500,396702040,4195,4195,4195,4195,0
20240115,105400,396702040,4195,4200,4200,4195,62
20240115,105300,396441740,4200,4200,4200,4200,324
20240115,105200,395080940,4195,4195,4195,4195,526
20240115,105100,392874370,4190,4190,4190,4190,1169
20240115,105000,387976260,4190,4195,4195,4190,3522
20240115,104900,373209450,4195,4195,4195,4195,15
20240115,104800,373146525,4195,4195,4195,4195,200
20240115,104700,372307525,4195,4205,4205,4195,5146
20240115,104600,350700820,4205,4205,4205,4205,250
20240115,104500,349649570,4205,4205,4205,4205,1740
20240115,104400,342332870,4210,4210,4210,4210,446
20240115,104300,340455210,4210,4210,4210,4210,1
20240115,104200,340451000,4210,4215,4215,4210,213
20240115,104100,339554120,4215,4210,4215,4210,16
20240115,104000,339486755,4220,4220,4220,4220,0
20240115,103900,339486755,4220,4220,4220,4220,0
20240115,103800,339486755,4220,4220,4220,4220,18
20240115,103700,339410795,4215,4215,4215,4215,629
20240115,103600,336759560,4200,4210,4210,4195,9685
20240115,103500,296080100,4205,4205,4205,4205,25
20240115,103400,295974975,4205,4210,4210,4205,4537
20240115,103300,276893395,4210,4215,4215,4210,2627
20240115,103200,265831655,4215,4215,4215,4215,10
20240115,103100,265789505,4210,4210,4210,4210,720
20240115,103000,262758305,4215,4225,4225,4215,1398
20240115,102900,256861600,4225,4230,4230,4225,986
20240115,102800,252695000,4235,4235,4235,4230,220
20240115,102700,251763400,4225,4230,4235,4225,368
20240115,102600,250207170,4230,4230,4230,4230,636
20240115,102500,247516890,4230,4235,4235,4230,68
20240115,102400,247228925,4235,4235,4235,4235,96
20240115,102300,246822365,4235,4235,4235,4235,0
20240115,102200,246822365,4235,4240,4240,4235,589
20240115,102100,244326180,4240,4240,4240,4240,15
20240115,102000,244262580,4240,4240,4240,4240,8
20240115,101900,244228660,4230,4230,4230,4230,0
20240115,101800,244228660,4230,4245,4245,4225,2889
20240115,101700,231999950,4245,4250,4250,4245,74
20240115,101600,231685540,4245,4250,4250,4245,209
20240115,101500,230797390,4255,4245,4255,4240,579
20240115,101400,228339585,4245,4245,4245,4245,386
20240115,101300,226701015,4245,4245,4245,4245,112
20240115,101200,226225575,4245,4250,4250,4245,538
20240115,101100,223941605,4250,4250,4250,4250,86
20240115,101000,223576105,4250,4255,4255,4250,159
20240115,100900,222900060,4255,4250,4265,4250,15
20240115,100800,222836230,4265,4250,4265,4250,25
20240115,100700,222729835,4250,4250,4250,4250,2
20240115,100600,222721335,4250,4245,4255,4245,339
20240115,100500,221279075,4245,4250,4250,4245,44
20240115,100400,221092270,4250,4250,4250,4250,0
20240115,100300,221092270,4250,4270,4270,4250,1170
20240115,100200,216115805,4265,4265,4265,4265,439
20240115,100100,214243470,4270,4270,4270,4270,57
20240115,100000,214000080,4270,4270,4270,4270,52
20240115,095900,213778040,4265,4270,4270,4265,777
20240115,095800,210460320,4275,4275,4275,4275,0
20240115,095700,210460320,4275,4275,4275,4275,0
20240115,095600,210460320,4275,4275,4275,4275,170
20240115,095500,209733570,4275,4275,4275,4275,112
20240115,095400,209254770,4280,4285,4285,4280,125
20240115,095300,208719690,4285,4285,4285,4285,0
20240115,095200,208719690,4285,4285,4285,4285,0
20240115,095100,208719690,4285,4285,4285,4285,0
20240115,095000,208719690,4285,4290,4290,4285,336
20240115,094900,207279100,4295,4295,4295,4295,0
20240115,094800,207279100,4295,4295,4295,4295,13
20240115,094700,207223265,4295,4290,4295,4290,929
20240115,094600,203237565,4290,4285,4290,4285,3
20240115,094500,203224705,4285,4285,4285,4285,11
20240115,094400,203177570,4285,4285,4285,4285,0
20240115,094300,203177570,4285,4285,4285,4285,10
20240115,094200,203134720,4285,4285,4285,4285,3
20240115,094100,203121865,4285,4280,4285,4280,546
20240115,094000,200782470,4280,4275,4280,4275,3
20240115,093900,200769635,4270,4270,4270,4270,0
20240115,093800,200769635,4270,4270,4270,4270,13
20240115,093700,200714125,4270,4270,4270,4270,20
20240115,093600,200628725,4270,4270,4270,4270,1
20240115,093500,200624455,4270,4265,4270,4265,21
20240115,093400,200534835,4270,4270,4270,4270,14
20240115,093300,200475055,4265,4275,4275,4265,1271
20240115,093200,195052000,4275,4275,4275,4275,352
20240115,093100,193547200,4275,4275,4275,4260,1674
20240115,093000,186415225,4270,4270,4270,4265,560
20240115,092900,184024110,4270,4270,4270,4270,642
20240115,092800,181282770,4275,4270,4275,4270,214
20240115,092700,180368920,4275,4275,4275,4275,86
20240115,092600,180001270,4275,4285,4285,4275,221
20240115,092500,179056185,4285,4285,4285,4285,115
20240115,092400,178563410,4285,4285,4285,4285,35
20240115,092300,178413435,4280,4280,4280,4280,1
20240115,092200,178409155,4280,4290,4290,4280,317
20240115,092100,177050855,4290,4290,4290,4290,0
20240115,092000,177050855,4290,4290,4290,4290,453
20240115,091900,175107485,4290,4290,4290,4290,2074
20240115,091800,166210025,4285,4280,4285,4280,192
20240115,091700,165387805,4270,4280,4280,4270,685
20240115,091600,162459090,4285,4280,4285,4280,199
20240115,091500,161607115,4285,4280,4285,4280,212
20240115,091400,160698705,4280,4280,4280,4280,100
20240115,091300,160270705,4275,4275,4275,4275,200
20240115,091200,159415705,4275,4245,4275,4240,5749
20240115,091100,134908670,4255,4250,4255,4235,4795
20240115,091000,114592425,4245,4245,4245,4245,1
20240115,090900,114588180,4265,4245,4265,4245,793
20240115,090800,111211785,4240,4245,4245,4230,872
20240115,090700,107513235,4245,4190,4245,4190,1509
20240115,090600,101130440,4180,4210,4225,4180,6495
20240115,090500,73871850,4225,4215,4225,4205,5497
20240115,090400,50729580,4215,4230,4245,4215,1345
20240115,090300,45053440,4225,4255,4255,4225,1497
20240115,090200,38709115,4255,4260,4260,4215,2493
20240115,090100,28172780,4260,4235,4260,4230,1406
20240115,090000,22219260,4235,4250,4250,4235,5229