KissMeData/189860/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,203400,327932950,4545,4545,4545,4545,3720
20240115,203300,327932950,4545,4545,4545,4545,0
20240115,203200,327932950,4545,4545,4545,4545,0
20240115,203100,327932950,4545,4545,4545,4545,0
20240115,203000,327932950,4545,4545,4545,4545,0
20240115,202900,327932950,4545,4545,4545,4545,0
20240115,202800,327932950,4545,4545,4545,4545,0
20240115,202700,327932950,4545,4545,4545,4545,0
20240115,202600,327932950,4545,4545,4545,4545,0
20240115,202500,327932950,4545,4545,4545,4545,0
20240115,202400,327932950,4545,4545,4545,4545,0
20240115,202300,327932950,4545,4545,4545,4545,0
20240115,202200,327932950,4545,4545,4545,4545,0
20240115,202100,327932950,4545,4545,4545,4545,0
20240115,202000,327932950,4545,4545,4545,4545,0
20240115,201900,327932950,4545,4545,4545,4545,0
20240115,201800,327932950,4545,4545,4545,4545,0
20240115,201700,327932950,4545,4545,4545,4545,0
20240115,201600,327932950,4545,4545,4545,4545,0
20240115,201500,327932950,4545,4545,4545,4545,0
20240115,201400,327932950,4545,4545,4545,4545,0
20240115,201300,327932950,4545,4545,4545,4545,0
20240115,201200,327932950,4545,4545,4545,4545,0
20240115,201100,327932950,4545,4545,4545,4545,0
20240115,201000,327932950,4545,4545,4545,4545,0
20240115,200900,327932950,4545,4545,4545,4545,0
20240115,200800,327932950,4545,4545,4545,4545,0
20240115,200700,327932950,4545,4545,4545,4545,0
20240115,200600,327932950,4545,4545,4545,4545,0
20240115,200500,327932950,4545,4545,4545,4545,0
20240115,200400,327932950,4545,4545,4545,4545,3720
20240115,200300,327932950,4545,4545,4545,4545,0
20240115,200200,327932950,4545,4545,4545,4545,0
20240115,200100,327932950,4545,4545,4545,4545,0
20240115,200000,327932950,4545,4545,4545,4545,0
20240115,195900,327932950,4545,4545,4545,4545,0
20240115,195800,327932950,4545,4545,4545,4545,0
20240115,195700,327932950,4545,4545,4545,4545,0
20240115,195600,327932950,4545,4545,4545,4545,0
20240115,195500,327932950,4545,4545,4545,4545,0
20240115,195400,327932950,4545,4545,4545,4545,0
20240115,195300,327932950,4545,4545,4545,4545,0
20240115,195200,327932950,4545,4545,4545,4545,0
20240115,195100,327932950,4545,4545,4545,4545,0
20240115,195000,327932950,4545,4545,4545,4545,0
20240115,194900,327932950,4545,4545,4545,4545,0
20240115,194800,327932950,4545,4545,4545,4545,0
20240115,194700,327932950,4545,4545,4545,4545,0
20240115,194600,327932950,4545,4545,4545,4545,0
20240115,194500,327932950,4545,4545,4545,4545,0
20240115,194400,327932950,4545,4545,4545,4545,0
20240115,194300,327932950,4545,4545,4545,4545,0
20240115,194200,327932950,4545,4545,4545,4545,0
20240115,194100,327932950,4545,4545,4545,4545,0
20240115,194000,327932950,4545,4545,4545,4545,0
20240115,193900,327932950,4545,4545,4545,4545,0
20240115,193800,327932950,4545,4545,4545,4545,0
20240115,193700,327932950,4545,4545,4545,4545,0
20240115,193600,327932950,4545,4545,4545,4545,0
20240115,193500,327932950,4545,4545,4545,4545,0
20240115,193400,327932950,4545,4545,4545,4545,3720
20240115,193300,327932950,4545,4545,4545,4545,0
20240115,193200,327932950,4545,4545,4545,4545,0
20240115,193100,327932950,4545,4545,4545,4545,0
20240115,193000,327932950,4545,4545,4545,4545,0
20240115,192900,327932950,4545,4545,4545,4545,0
20240115,192800,327932950,4545,4545,4545,4545,0
20240115,192700,327932950,4545,4545,4545,4545,0
20240115,192600,327932950,4545,4545,4545,4545,0
20240115,192500,327932950,4545,4545,4545,4545,0
20240115,192400,327932950,4545,4545,4545,4545,0
20240115,192300,327932950,4545,4545,4545,4545,0
20240115,192200,327932950,4545,4545,4545,4545,0
20240115,192100,327932950,4545,4545,4545,4545,0
20240115,192000,327932950,4545,4545,4545,4545,0
20240115,191900,327932950,4545,4545,4545,4545,0
20240115,191800,327932950,4545,4545,4545,4545,0
20240115,191700,327932950,4545,4545,4545,4545,0
20240115,191600,327932950,4545,4545,4545,4545,0
20240115,191500,327932950,4545,4545,4545,4545,0
20240115,191400,327932950,4545,4545,4545,4545,0
20240115,191300,327932950,4545,4545,4545,4545,0
20240115,191200,327932950,4545,4545,4545,4545,0
20240115,191100,327932950,4545,4545,4545,4545,0
20240115,191000,327932950,4545,4545,4545,4545,0
20240115,190900,327932950,4545,4545,4545,4545,0
20240115,190800,327932950,4545,4545,4545,4545,0
20240115,190700,327932950,4545,4545,4545,4545,0
20240115,190600,327932950,4545,4545,4545,4545,0
20240115,190500,327932950,4545,4545,4545,4545,0
20240115,190400,327932950,4545,4545,4545,4545,3720
20240115,190300,327932950,4545,4545,4545,4545,0
20240115,190200,327932950,4545,4545,4545,4545,0
20240115,190100,327932950,4545,4545,4545,4545,0
20240115,190000,327932950,4545,4545,4545,4545,0
20240115,185900,327932950,4545,4545,4545,4545,0
20240115,185800,327932950,4545,4545,4545,4545,0
20240115,185700,327932950,4545,4545,4545,4545,0
20240115,185600,327932950,4545,4545,4545,4545,0
20240115,185500,327932950,4545,4545,4545,4545,0
20240115,185400,327932950,4545,4545,4545,4545,0
20240115,185300,327932950,4545,4545,4545,4545,0
20240115,185200,327932950,4545,4545,4545,4545,0
20240115,185100,327932950,4545,4545,4545,4545,0
20240115,185000,327932950,4545,4545,4545,4545,0
20240115,184900,327932950,4545,4545,4545,4545,0
20240115,184800,327932950,4545,4545,4545,4545,0
20240115,184700,327932950,4545,4545,4545,4545,0
20240115,184600,327932950,4545,4545,4545,4545,0
20240115,184500,327932950,4545,4545,4545,4545,0
20240115,184400,327932950,4545,4545,4545,4545,0
20240115,184300,327932950,4545,4545,4545,4545,0
20240115,184200,327932950,4545,4545,4545,4545,0
20240115,184100,327932950,4545,4545,4545,4545,0
20240115,184000,327932950,4545,4545,4545,4545,0
20240115,183900,327932950,4545,4545,4545,4545,0
20240115,183800,327932950,4545,4545,4545,4545,0
20240115,183700,327932950,4545,4545,4545,4545,0
20240115,183600,327932950,4545,4545,4545,4545,0
20240115,183500,327932950,4545,4545,4545,4545,0
20240115,183400,327932950,4545,4545,4545,4545,3720
20240115,183300,327932950,4545,4545,4545,4545,0
20240115,183200,327932950,4545,4545,4545,4545,0
20240115,183100,327932950,4545,4545,4545,4545,0
20240115,183000,327932950,4545,4545,4545,4545,0
20240115,182900,327932950,4545,4545,4545,4545,0
20240115,182800,327932950,4545,4545,4545,4545,0
20240115,182700,327932950,4545,4545,4545,4545,0
20240115,182600,327932950,4545,4545,4545,4545,0
20240115,182500,327932950,4545,4545,4545,4545,0
20240115,182400,327932950,4545,4545,4545,4545,0
20240115,182300,327932950,4545,4545,4545,4545,0
20240115,182200,327932950,4545,4545,4545,4545,0
20240115,182100,327932950,4545,4545,4545,4545,0
20240115,182000,327932950,4545,4545,4545,4545,0
20240115,181900,327932950,4545,4545,4545,4545,0
20240115,181800,327932950,4545,4545,4545,4545,0
20240115,181700,327932950,4545,4545,4545,4545,0
20240115,181600,327932950,4545,4545,4545,4545,0
20240115,181500,327932950,4545,4545,4545,4545,0
20240115,181400,327932950,4545,4545,4545,4545,0
20240115,181300,327932950,4545,4545,4545,4545,0
20240115,181200,327932950,4545,4545,4545,4545,0
20240115,181100,327932950,4545,4545,4545,4545,0
20240115,181000,327932950,4545,4545,4545,4545,0
20240115,180900,327932950,4545,4545,4545,4545,0
20240115,180800,327932950,4545,4545,4545,4545,0
20240115,180700,327932950,4545,4545,4545,4545,0
20240115,180600,327932950,4545,4545,4545,4545,0
20240115,180500,327932950,4545,4545,4545,4545,0
20240115,180400,327932950,4545,4545,4545,4545,3720
20240115,180300,327932950,4545,4545,4545,4545,0
20240115,180200,327932950,4545,4545,4545,4545,0
20240115,180100,327932950,4545,4545,4545,4545,0
20240115,180000,327932950,4545,4545,4545,4545,0
20240115,175900,327932950,4545,4545,4545,4545,0
20240115,175800,327932950,4545,4545,4545,4545,0
20240115,175700,327932950,4545,4545,4545,4545,0
20240115,175600,327932950,4545,4545,4545,4545,0
20240115,175500,327932950,4545,4545,4545,4545,0
20240115,175400,327932950,4545,4545,4545,4545,0
20240115,175300,327932950,4545,4545,4545,4545,0
20240115,175200,327932950,4545,4545,4545,4545,0
20240115,175100,327932950,4545,4545,4545,4545,0
20240115,175000,327932950,4545,4545,4545,4545,0
20240115,174900,327932950,4545,4545,4545,4545,0
20240115,174800,327932950,4545,4545,4545,4545,0
20240115,174700,327932950,4545,4545,4545,4545,0
20240115,174600,327932950,4545,4545,4545,4545,0
20240115,174500,327932950,4545,4545,4545,4545,0
20240115,174400,327932950,4545,4545,4545,4545,0
20240115,174300,327932950,4545,4545,4545,4545,0
20240115,174200,327932950,4545,4545,4545,4545,0
20240115,174100,327932950,4545,4545,4545,4545,0
20240115,174000,327932950,4545,4545,4545,4545,0
20240115,173900,327932950,4545,4545,4545,4545,0
20240115,173800,327932950,4545,4545,4545,4545,0
20240115,173700,327932950,4545,4545,4545,4545,0
20240115,173600,327932950,4545,4545,4545,4545,0
20240115,173500,327932950,4545,4545,4545,4545,0
20240115,173400,327932950,4545,4545,4545,4545,3720
20240115,173300,327932950,4545,4545,4545,4545,0
20240115,173200,327932950,4545,4545,4545,4545,0
20240115,173100,327932950,4545,4545,4545,4545,0
20240115,173000,327932950,4545,4545,4545,4545,0
20240115,172900,327932950,4545,4545,4545,4545,0
20240115,172800,327932950,4545,4545,4545,4545,0
20240115,172700,327932950,4545,4545,4545,4545,0
20240115,172600,327932950,4545,4545,4545,4545,0
20240115,172500,327932950,4545,4545,4545,4545,0
20240115,172400,327932950,4545,4545,4545,4545,0
20240115,172300,327932950,4545,4545,4545,4545,0
20240115,172200,327932950,4545,4545,4545,4545,0
20240115,172100,327932950,4545,4545,4545,4545,0
20240115,172000,327932950,4545,4545,4545,4545,0
20240115,171900,327932950,4545,4545,4545,4545,0
20240115,171800,327932950,4545,4545,4545,4545,0
20240115,171700,327932950,4545,4545,4545,4545,0
20240115,171600,327932950,4545,4545,4545,4545,0
20240115,171500,327932950,4545,4545,4545,4545,0
20240115,171400,327932950,4545,4545,4545,4545,0
20240115,171300,327932950,4545,4545,4545,4545,0
20240115,171200,327932950,4545,4545,4545,4545,0
20240115,171100,327932950,4545,4545,4545,4545,0
20240115,171000,327932950,4545,4545,4545,4545,0
20240115,170900,327932950,4545,4545,4545,4545,0
20240115,170800,327932950,4545,4545,4545,4545,0
20240115,170700,327932950,4545,4545,4545,4545,0
20240115,170600,327932950,4545,4545,4545,4545,0
20240115,170500,327932950,4545,4545,4545,4545,0
20240115,170400,327932950,4545,4545,4545,4545,3720
20240115,170300,327932950,4545,4545,4545,4545,0
20240115,170200,327932950,4545,4545,4545,4545,0
20240115,170100,327932950,4545,4545,4545,4545,0
20240115,170000,327932950,4545,4545,4545,4545,0
20240115,165900,327932950,4545,4545,4545,4545,0
20240115,165800,327932950,4545,4545,4545,4545,0
20240115,165700,327932950,4545,4545,4545,4545,0
20240115,165600,327932950,4545,4545,4545,4545,0
20240115,165500,327932950,4545,4545,4545,4545,0
20240115,165400,327932950,4545,4545,4545,4545,0
20240115,165300,327932950,4545,4545,4545,4545,0
20240115,165200,327932950,4545,4545,4545,4545,0
20240115,165100,327932950,4545,4545,4545,4545,0
20240115,165000,327932950,4545,4545,4545,4545,0
20240115,164900,327932950,4545,4545,4545,4545,0
20240115,164800,327932950,4545,4545,4545,4545,0
20240115,164700,327932950,4545,4545,4545,4545,0
20240115,164600,327932950,4545,4545,4545,4545,0
20240115,164500,327932950,4545,4545,4545,4545,0
20240115,164400,327932950,4545,4545,4545,4545,0
20240115,164300,327932950,4545,4545,4545,4545,0
20240115,164200,327932950,4545,4545,4545,4545,0
20240115,164100,327932950,4545,4545,4545,4545,0
20240115,164000,327932950,4545,4545,4545,4545,0
20240115,163900,327932950,4545,4545,4545,4545,0
20240115,163800,327932950,4545,4545,4545,4545,0
20240115,163700,327932950,4545,4545,4545,4545,0
20240115,163600,327932950,4545,4545,4545,4545,0
20240115,163500,327932950,4545,4545,4545,4545,0
20240115,163400,327932950,4545,4545,4545,4545,3720
20240115,163300,327932950,4545,4545,4545,4545,0
20240115,163200,327932950,4545,4545,4545,4545,0
20240115,163100,327932950,4545,4545,4545,4545,0
20240115,163000,327932950,4545,4545,4545,4545,0
20240115,162900,327932950,4545,4545,4545,4545,0
20240115,162800,327932950,4545,4545,4545,4545,0
20240115,162700,327932950,4545,4545,4545,4545,0
20240115,162600,327932950,4545,4545,4545,4545,0
20240115,162500,327932950,4545,4545,4545,4545,0
20240115,162400,327932950,4545,4545,4545,4545,0
20240115,162300,327932950,4545,4545,4545,4545,0
20240115,162200,327932950,4545,4545,4545,4545,0
20240115,162100,327932950,4545,4545,4545,4545,0
20240115,162000,327932950,4545,4545,4545,4545,0
20240115,161900,327932950,4545,4545,4545,4545,0
20240115,161800,327932950,4545,4545,4545,4545,0
20240115,161700,327932950,4545,4545,4545,4545,0
20240115,161600,327932950,4545,4545,4545,4545,0
20240115,161500,327932950,4545,4545,4545,4545,0
20240115,161400,327932950,4545,4545,4545,4545,0
20240115,161300,327932950,4545,4545,4545,4545,0
20240115,161200,327932950,4545,4545,4545,4545,0
20240115,161100,327932950,4545,4545,4545,4545,0
20240115,161000,327932950,4545,4545,4545,4545,0
20240115,160900,327932950,4545,4545,4545,4545,0
20240115,160800,327932950,4545,4545,4545,4545,0
20240115,160700,327932950,4545,4545,4545,4545,0
20240115,160600,327932950,4545,4545,4545,4545,0
20240115,160500,327932950,4545,4545,4545,4545,0
20240115,160400,327932950,4545,4545,4545,4545,3720
20240115,160300,327932950,4545,4545,4545,4545,0
20240115,160200,327932950,4545,4545,4545,4545,0
20240115,160100,327932950,4545,4545,4545,4545,0
20240115,160000,327932950,4545,4545,4545,4545,0
20240115,155900,327932950,4545,4545,4545,4545,0
20240115,155800,327932950,4545,4545,4545,4545,0
20240115,155700,327932950,4545,4545,4545,4545,0
20240115,155600,327932950,4545,4545,4545,4545,0
20240115,155500,327932950,4545,4545,4545,4545,0
20240115,155400,327932950,4545,4545,4545,4545,0
20240115,155300,327932950,4545,4545,4545,4545,0
20240115,155200,327932950,4545,4545,4545,4545,0
20240115,155100,327932950,4545,4545,4545,4545,0
20240115,155000,327932950,4545,4545,4545,4545,0
20240115,154900,327932950,4545,4545,4545,4545,0
20240115,154800,327932950,4545,4545,4545,4545,0
20240115,154700,327932950,4545,4545,4545,4545,0
20240115,154600,327932950,4545,4545,4545,4545,0
20240115,154500,327932950,4545,4545,4545,4545,0
20240115,154400,327932950,4545,4545,4545,4545,0
20240115,154300,327932950,4545,4545,4545,4545,0
20240115,154200,327932950,4545,4545,4545,4545,0
20240115,154100,327932950,4545,4545,4545,4545,0
20240115,154000,327932950,4545,4545,4545,4545,0
20240115,153900,327932950,4545,4545,4545,4545,0
20240115,153800,327932950,4545,4545,4545,4545,0
20240115,153700,327932950,4545,4545,4545,4545,0
20240115,153600,327932950,4545,4545,4545,4545,0
20240115,153500,327932950,4545,4545,4545,4545,0
20240115,153400,327932950,4545,4545,4545,4545,3720
20240115,153300,327932950,4545,4545,4545,4545,0
20240115,153200,327932950,4545,4545,4545,4545,0
20240115,153100,327932950,4545,4545,4545,4545,0
20240115,153000,327932950,4545,4545,4545,4545,3720
20240115,152900,311025550,4490,4490,4490,4490,0
20240115,152800,311025550,4490,4490,4490,4490,0
20240115,152700,311025550,4490,4490,4490,4490,0
20240115,152600,311025550,4490,4490,4490,4490,0
20240115,152500,311025550,4490,4490,4490,4490,0
20240115,152400,311025550,4490,4490,4490,4490,0
20240115,152300,311025550,4490,4490,4490,4490,0
20240115,152200,311025550,4490,4490,4490,4490,0
20240115,152100,311025550,4490,4490,4490,4490,0
20240115,152000,311025550,4490,4490,4490,4490,0
20240115,151900,311025550,4490,4490,4490,4490,308
20240115,151800,309642630,4490,4470,4490,4470,54
20240115,151700,309401110,4500,4480,4500,4475,764
20240115,151600,305980970,4490,4500,4500,4490,238
20240115,151500,304912340,4490,4490,4490,4490,17
20240115,151400,304836010,4490,4505,4505,4490,944
20240115,151300,300583485,4505,4505,4505,4505,70
20240115,151200,300268135,4490,4505,4505,4490,231
20240115,151100,299227495,4505,4510,4510,4505,398
20240115,151000,297432540,4510,4505,4510,4505,419
20240115,150900,295543985,4505,4490,4505,4490,2247
20240115,150800,285445780,4490,4485,4490,4485,1000
20240115,150700,280957120,4480,4475,4480,4475,112
20240115,150600,280455610,4480,4485,4485,4480,157
20240115,150500,279752245,4475,4475,4475,4475,1
20240115,150400,279747770,4485,4480,4485,4480,221
20240115,150300,278757685,4490,4490,4490,4490,0
20240115,150200,278757685,4490,4490,4490,4490,2
20240115,150100,278748705,4490,4490,4490,4490,6
20240115,150000,278721765,4490,4485,4490,4485,50
20240115,145900,278497480,4485,4485,4485,4485,0
20240115,145800,278497480,4485,4485,4485,4485,19
20240115,145700,278412265,4480,4480,4480,4480,50
20240115,145600,278188265,4485,4485,4485,4485,50
20240115,145500,277964015,4485,4480,4485,4480,260
20240115,145400,276799210,4480,4475,4480,4475,780
20240115,145300,273304835,4470,4455,4470,4455,1065
20240115,145200,268550300,4455,4455,4455,4455,1
20240115,145100,268545845,4455,4455,4455,4455,0
20240115,145000,268545845,4455,4455,4455,4455,0
20240115,144900,268545845,4455,4455,4455,4455,100
20240115,144800,268100345,4455,4455,4455,4455,15
20240115,144700,268033520,4450,4450,4450,4450,55
20240115,144600,267788770,4450,4450,4450,4450,100
20240115,144500,267343770,4455,4455,4455,4455,0
20240115,144400,267343770,4455,4455,4455,4455,50
20240115,144300,267121020,4450,4450,4450,4450,0
20240115,144200,267121020,4450,4450,4450,4450,76
20240115,144100,266782820,4445,4450,4450,4445,61
20240115,144000,266511650,4450,4450,4450,4450,26
20240115,143900,266395950,4445,4445,4445,4445,47
20240115,143800,266187035,4445,4445,4445,4445,0
20240115,143700,266187035,4445,4445,4445,4445,0
20240115,143600,266187035,4445,4445,4445,4445,0
20240115,143500,266187035,4445,4445,4445,4445,0
20240115,143400,266187035,4445,4445,4445,4445,0
20240115,143300,266187035,4445,4445,4445,4445,0
20240115,143200,266187035,4445,4445,4445,4445,0
20240115,143100,266187035,4445,4445,4445,4445,0
20240115,143000,266187035,4445,4445,4445,4445,0
20240115,142900,266187035,4445,4445,4445,4445,0
20240115,142800,266187035,4445,4415,4445,4415,19
20240115,142700,266102610,4415,4425,4425,4415,76
20240115,142600,265766960,4415,4415,4415,4415,0
20240115,142500,265766960,4415,4420,4420,4415,666
20240115,142400,262825805,4420,4420,4420,4420,0
20240115,142300,262825805,4420,4420,4420,4420,0
20240115,142200,262825805,4420,4420,4420,4420,0
20240115,142100,262825805,4420,4420,4420,4420,607
20240115,142000,260142865,4420,4420,4420,4420,0
20240115,141900,260142865,4420,4420,4420,4420,0
20240115,141800,260142865,4420,4420,4420,4420,0
20240115,141700,260142865,4420,4420,4420,4420,650
20240115,141600,257269865,4420,4420,4420,4420,0
20240115,141500,257269865,4420,4420,4420,4420,0
20240115,141400,257269865,4420,4420,4420,4420,0
20240115,141300,257269865,4420,4420,4420,4420,0
20240115,141200,257269865,4420,4420,4420,4420,0
20240115,141100,257269865,4420,4420,4420,4420,0
20240115,141000,257269865,4420,4420,4420,4420,0
20240115,140900,257269865,4420,4420,4420,4420,293
20240115,140800,255974805,4420,4420,4420,4420,0
20240115,140700,255974805,4420,4420,4420,4420,600
20240115,140600,253322805,4420,4420,4420,4420,0
20240115,140500,253322805,4420,4420,4420,4420,0
20240115,140400,253322805,4420,4420,4420,4420,452
20240115,140300,251324965,4420,4420,4420,4420,0
20240115,140200,251324965,4420,4420,4420,4420,0
20240115,140100,251324965,4420,4420,4420,4420,0
20240115,140000,251324965,4420,4420,4420,4420,0
20240115,135900,251324965,4420,4420,4420,4420,0
20240115,135800,251324965,4420,4420,4420,4420,18
20240115,135700,251245405,4420,4420,4420,4420,0
20240115,135600,251245405,4420,4420,4420,4420,85
20240115,135500,250869705,4415,4415,4415,4415,0
20240115,135400,250869705,4415,4415,4415,4415,0
20240115,135300,250869705,4415,4435,4435,4415,426
20240115,135200,248984515,4435,4435,4435,4435,5
20240115,135100,248962340,4435,4435,4435,4435,71
20240115,135000,248647455,4435,4435,4450,4435,353
20240115,134900,247077400,4450,4450,4450,4450,0
20240115,134800,247077400,4450,4450,4450,4450,0
20240115,134700,247077400,4450,4450,4450,4450,0
20240115,134600,247077400,4450,4450,4450,4450,0
20240115,134500,247077400,4450,4450,4450,4450,0
20240115,134400,247077400,4450,4450,4450,4450,0
20240115,134300,247077400,4450,4450,4450,4450,0
20240115,134200,247077400,4450,4450,4450,4450,50
20240115,134100,246854900,4450,4450,4450,4450,0
20240115,134000,246854900,4450,4445,4450,4445,5
20240115,133900,246832655,4435,4435,4435,4435,0
20240115,133800,246832655,4435,4435,4435,4435,0
20240115,133700,246832655,4435,4435,4435,4435,0
20240115,133600,246832655,4435,4435,4435,4435,3
20240115,133500,246819350,4435,4435,4435,4435,0
20240115,133400,246819350,4435,4435,4435,4435,0
20240115,133300,246819350,4435,4435,4435,4435,4
20240115,133200,246801610,4435,4435,4435,4435,0
20240115,133100,246801610,4435,4440,4440,4435,250
20240115,133000,245691685,4445,4445,4445,4445,0
20240115,132900,245691685,4445,4445,4445,4445,0
20240115,132800,245691685,4445,4445,4445,4445,0
20240115,132700,245691685,4445,4445,4445,4445,10
20240115,132600,245647235,4450,4450,4450,4450,0
20240115,132500,245647235,4450,4450,4450,4450,0
20240115,132400,245647235,4450,4450,4450,4450,0
20240115,132300,245647235,4450,4450,4450,4450,0
20240115,132200,245647235,4450,4445,4450,4445,67
20240115,132100,245349115,4445,4445,4445,4445,17
20240115,132000,245273550,4445,4445,4445,4445,0
20240115,131900,245273550,4445,4445,4445,4445,0
20240115,131800,245273550,4445,4445,4445,4445,0
20240115,131700,245273550,4445,4445,4445,4445,0
20240115,131600,245273550,4445,4445,4445,4445,200
20240115,131500,244384550,4445,4445,4445,4445,337
20240115,131400,242886585,4455,4455,4455,4455,0
20240115,131300,242886585,4455,4455,4455,4455,0
20240115,131200,242886585,4455,4455,4455,4455,0
20240115,131100,242886585,4455,4455,4455,4455,0
20240115,131000,242886585,4455,4455,4455,4455,0
20240115,130900,242886585,4455,4455,4455,4455,31
20240115,130800,242748480,4450,4450,4450,4450,20
20240115,130700,242659480,4445,4445,4445,4445,0
20240115,130600,242659480,4445,4445,4445,4445,0
20240115,130500,242659480,4445,4445,4445,4445,0
20240115,130400,242659480,4445,4445,4445,4445,0
20240115,130300,242659480,4445,4445,4445,4445,0
20240115,130200,242659480,4445,4445,4445,4445,0
20240115,130100,242659480,4445,4455,4455,4445,608
20240115,130000,239954530,4460,4460,4460,4460,1
20240115,125900,239950070,4455,4455,4455,4455,53
20240115,125800,239713955,4455,4455,4455,4455,0
20240115,125700,239713955,4455,4455,4455,4455,40
20240115,125600,239535755,4455,4455,4455,4455,100
20240115,125500,239090255,4455,4455,4455,4455,162
20240115,125400,238368545,4445,4450,4450,4445,18
20240115,125300,238288530,4445,4445,4445,4445,0
20240115,125200,238288530,4445,4445,4445,4445,0
20240115,125100,238288530,4445,4445,4445,4445,0
20240115,125000,238288530,4445,4445,4445,4445,0
20240115,124900,238288530,4445,4445,4445,4445,150
20240115,124800,237621780,4450,4450,4450,4450,0
20240115,124700,237621780,4450,4450,4450,4450,1
20240115,124600,237617330,4445,4445,4445,4445,0
20240115,124500,237617330,4445,4445,4445,4445,0
20240115,124400,237617330,4445,4445,4445,4445,1
20240115,124300,237612885,4445,4460,4460,4445,25
20240115,124200,237501745,4440,4440,4440,4440,0
20240115,124100,237501745,4440,4440,4440,4440,0
20240115,124000,237501745,4440,4440,4440,4440,0
20240115,123900,237501745,4440,4440,4440,4440,0
20240115,123800,237501745,4440,4440,4440,4440,0
20240115,123700,237501745,4440,4440,4440,4440,100
20240115,123600,237057745,4460,4440,4460,4440,2
20240115,123500,237048845,4440,4440,4440,4440,2
20240115,123400,237039965,4460,4460,4460,4460,0
20240115,123300,237039965,4460,4460,4460,4460,40
20240115,123200,236861565,4460,4460,4460,4460,20
20240115,123100,236772365,4465,4465,4465,4465,0
20240115,123000,236772365,4465,4465,4465,4465,0
20240115,122900,236772365,4465,4465,4465,4465,0
20240115,122800,236772365,4465,4465,4465,4465,0
20240115,122700,236772365,4465,4465,4465,4465,0
20240115,122600,236772365,4465,4465,4465,4465,0
20240115,122500,236772365,4465,4465,4465,4465,0
20240115,122400,236772365,4465,4455,4465,4455,44
20240115,122300,236576125,4445,4445,4445,4445,105
20240115,122200,236109400,4445,4445,4445,4445,7
20240115,122100,236078285,4450,4450,4450,4450,0
20240115,122000,236078285,4450,4450,4450,4450,215
20240115,121900,235121535,4465,4465,4465,4465,18
20240115,121800,235041165,4470,4465,4470,4465,143
20240115,121700,234402650,4440,4440,4440,4440,0
20240115,121600,234402650,4440,4440,4440,4440,0
20240115,121500,234402650,4440,4440,4440,4440,0
20240115,121400,234402650,4440,4440,4440,4440,5
20240115,121300,234380450,4475,4440,4475,4440,505
20240115,121200,232121620,4475,4475,4475,4475,0
20240115,121100,232121620,4475,4475,4475,4475,87
20240115,121000,231732295,4480,4420,4480,4420,371
20240115,120900,230076585,4420,4420,4420,4420,0
20240115,120800,230076585,4420,4400,4420,4400,148
20240115,120700,229423975,4410,4410,4410,4410,1
20240115,120600,229419565,4410,4410,4410,4410,30
20240115,120500,229287265,4410,4410,4410,4410,300
20240115,120400,227964265,4410,4410,4410,4410,0
20240115,120300,227964265,4410,4410,4410,4410,0
20240115,120200,227964265,4410,4410,4410,4410,0
20240115,120100,227964265,4410,4410,4410,4410,0
20240115,120000,227964265,4410,4410,4410,4410,0
20240115,115900,227964265,4410,4410,4410,4410,1
20240115,115800,227959855,4415,4415,4415,4415,0
20240115,115700,227959855,4415,4415,4415,4415,0
20240115,115600,227959855,4415,4415,4415,4415,0
20240115,115500,227959855,4415,4415,4415,4415,1
20240115,115400,227955440,4420,4420,4420,4420,50
20240115,115300,227734440,4405,4405,4405,4405,0
20240115,115200,227734440,4405,4405,4405,4405,0
20240115,115100,227734440,4405,4405,4405,4405,0
20240115,115000,227734440,4405,4405,4405,4405,0
20240115,114900,227734440,4405,4405,4405,4405,0
20240115,114800,227734440,4405,4405,4405,4405,0
20240115,114700,227734440,4405,4405,4405,4405,0
20240115,114600,227734440,4405,4405,4405,4405,0
20240115,114500,227734440,4405,4405,4405,4405,1153
20240115,114400,222655475,4405,4400,4405,4400,49
20240115,114300,222439725,4400,4400,4400,4400,0
20240115,114200,222439725,4400,4400,4400,4400,0
20240115,114100,222439725,4400,4400,4400,4400,1
20240115,114000,222435325,4405,4405,4405,4405,2
20240115,113900,222426515,4385,4385,4385,4385,0
20240115,113800,222426515,4385,4385,4385,4385,0
20240115,113700,222426515,4385,4385,4385,4385,0
20240115,113600,222426515,4385,4390,4390,4385,19
20240115,113500,222343180,4390,4390,4390,4390,3
20240115,113400,222330010,4405,4405,4405,4405,3
20240115,113300,222316795,4405,4405,4405,4405,0
20240115,113200,222316795,4405,4405,4405,4405,0
20240115,113100,222316795,4405,4405,4405,4405,0
20240115,113000,222316795,4405,4405,4405,4405,5
20240115,112900,222294770,4405,4405,4405,4405,0
20240115,112800,222294770,4405,4405,4405,4405,1
20240115,112700,222290365,4385,4385,4385,4385,1
20240115,112600,222285980,4380,4380,4380,4380,0
20240115,112500,222285980,4380,4380,4380,4380,0
20240115,112400,222285980,4380,4380,4380,4380,0
20240115,112300,222285980,4380,4380,4380,4380,0
20240115,112200,222285980,4380,4380,4380,4380,0
20240115,112100,222285980,4380,4380,4380,4380,5
20240115,112000,222264080,4380,4380,4380,4380,0
20240115,111900,222264080,4380,4380,4380,4380,0
20240115,111800,222264080,4380,4380,4380,4380,0
20240115,111700,222264080,4380,4380,4380,4380,0
20240115,111600,222264080,4380,4375,4380,4375,81
20240115,111500,221909655,4380,4390,4390,4380,228
20240115,111400,220911005,4400,4400,4400,4400,0
20240115,111300,220911005,4400,4405,4410,4400,104
20240115,111200,220452450,4415,4415,4415,4415,0
20240115,111100,220452450,4415,4415,4415,4415,1
20240115,111000,220448035,4375,4390,4390,4375,90
20240115,110900,220054255,4375,4375,4375,4375,0
20240115,110800,220054255,4375,4375,4375,4375,0
20240115,110700,220054255,4375,4375,4375,4375,0
20240115,110600,220054255,4375,4375,4375,4375,0
20240115,110500,220054255,4375,4375,4375,4375,0
20240115,110400,220054255,4375,4385,4385,4375,159
20240115,110300,219357860,4420,4415,4420,4415,200
20240115,110200,218474300,4415,4415,4415,4415,0
20240115,110100,218474300,4415,4415,4415,4415,5
20240115,110000,218452225,4420,4420,4420,4420,0
20240115,105900,218452225,4420,4375,4420,4375,50
20240115,105800,218232890,4370,4370,4370,4370,1
20240115,105700,218228520,4375,4375,4375,4375,50
20240115,105600,218009770,4375,4375,4375,4375,0
20240115,105500,218009770,4375,4365,4375,4365,7
20240115,105400,217979155,4365,4365,4375,4365,33
20240115,105300,217834950,4365,4345,4365,4345,499
20240115,105200,215666415,4345,4345,4345,4345,43
20240115,105100,215479580,4345,4345,4350,4345,1169
20240115,105000,210399775,4345,4385,4385,4345,1362
20240115,104900,204475245,4350,4365,4365,4350,163
20240115,104800,203766045,4345,4365,4365,4345,871
20240115,104700,199972955,4365,4375,4375,4365,622
20240115,104600,197257660,4410,4390,4410,4365,4241
20240115,104500,178664810,4385,4405,4405,4385,1011
20240115,104400,174221230,4395,4395,4395,4395,0
20240115,104300,174221230,4395,4405,4425,4380,774
20240115,104200,170816140,4415,4410,4415,4410,24
20240115,104100,170710295,4405,4405,4405,4405,5
20240115,104000,170688270,4405,4425,4425,4405,1601
20240115,103900,163614810,4420,4450,4450,4420,358
20240115,103800,162032420,4420,4450,4450,4420,373
20240115,103700,160379870,4455,4460,4460,4455,73
20240115,103600,160054350,4460,4460,4460,4460,218
20240115,103500,159082070,4460,4460,4460,4460,285
20240115,103400,157810970,4465,4465,4465,4460,314
20240115,103300,156409735,4465,4475,4475,4465,299
20240115,103200,155073855,4475,4475,4475,4475,108
20240115,103100,154590555,4480,4500,4500,4480,36
20240115,103000,154429255,4490,4510,4525,4475,155
20240115,102900,153732040,4470,4480,4505,4470,253
20240115,102800,152600165,4480,4480,4480,4480,0
20240115,102700,152600165,4480,4500,4500,4480,768
20240115,102600,149149045,4500,4505,4505,4500,885
20240115,102500,145164105,4505,4510,4530,4500,1468
20240115,102400,138551865,4505,4545,4545,4505,1286
20240115,102300,132746585,4510,4540,4540,4505,3169
20240115,102200,118441555,4555,4620,4625,4535,2115
20240115,102100,108764325,4595,4515,4700,4515,13027
20240115,102000,48738785,4515,4475,4515,4475,574
20240115,101900,46149475,4515,4405,4520,4405,4091
20240115,101800,27863175,4400,4400,4400,4400,1154
20240115,101700,22785575,4400,4400,4400,4400,200
20240115,101600,21905575,4400,4400,4400,4400,1
20240115,101500,21901175,4380,4380,4380,4380,0
20240115,101400,21901175,4380,4380,4380,4380,0
20240115,101300,21901175,4380,4380,4380,4380,37
20240115,101200,21739115,4365,4365,4365,4365,0
20240115,101100,21739115,4365,4365,4365,4365,0
20240115,101000,21739115,4365,4365,4365,4365,0
20240115,100900,21739115,4365,4365,4365,4365,0
20240115,100800,21739115,4365,4365,4365,4365,0
20240115,100700,21739115,4365,4365,4365,4365,0
20240115,100600,21739115,4365,4365,4365,4365,0
20240115,100500,21739115,4365,4365,4365,4365,0
20240115,100400,21739115,4365,4375,4375,4365,1000
20240115,100300,17367135,4375,4375,4375,4375,0
20240115,100200,17367135,4375,4375,4375,4375,0
20240115,100100,17367135,4375,4375,4375,4375,0
20240115,100000,17367135,4375,4375,4375,4375,0
20240115,095900,17367135,4375,4375,4375,4375,0
20240115,095800,17367135,4375,4375,4375,4375,28
20240115,095700,17244635,4400,4400,4400,4400,0
20240115,095600,17244635,4400,4400,4400,4400,0
20240115,095500,17244635,4400,4400,4400,4400,0
20240115,095400,17244635,4400,4400,4400,4400,1
20240115,095300,17240235,4365,4365,4365,4365,0
20240115,095200,17240235,4365,4365,4365,4365,0
20240115,095100,17240235,4365,4370,4370,4365,305
20240115,095000,15908510,4370,4370,4370,4370,0
20240115,094900,15908510,4370,4395,4395,4370,301
20240115,094800,14593115,4370,4395,4395,4370,18
20240115,094700,14514430,4380,4370,4380,4370,1195
20240115,094600,9280360,4370,4370,4370,4370,0
20240115,094500,9280360,4370,4370,4370,4370,61
20240115,094400,9013790,4380,4380,4380,4380,2
20240115,094300,9005030,4380,4380,4380,4380,0
20240115,094200,9005030,4380,4380,4380,4380,6
20240115,094100,8978750,4370,4370,4370,4370,226
20240115,094000,7991130,4370,4370,4370,4370,0
20240115,093900,7991130,4370,4370,4370,4370,0
20240115,093800,7991130,4370,4370,4370,4370,0
20240115,093700,7991130,4370,4370,4370,4370,0
20240115,093600,7991130,4370,4370,4370,4370,0
20240115,093500,7991130,4370,4370,4370,4370,0
20240115,093400,7991130,4370,4370,4370,4370,150
20240115,093300,7335630,4370,4375,4375,4370,156
20240115,093200,6653135,4375,4375,4375,4375,1
20240115,093100,6648760,4375,4370,4375,4370,43
20240115,093000,6460840,4375,4375,4375,4375,0
20240115,092900,6460840,4375,4375,4375,4375,0
20240115,092800,6460840,4375,4375,4375,4375,57
20240115,092700,6211465,4380,4380,4380,4380,0
20240115,092600,6211465,4380,4380,4380,4380,0
20240115,092500,6211465,4380,4375,4380,4375,235
20240115,092400,5183335,4375,4375,4375,4375,117
20240115,092300,4671460,4380,4380,4380,4380,0
20240115,092200,4671460,4380,4380,4380,4380,0
20240115,092100,4671460,4380,4380,4380,4380,4
20240115,092000,4653940,4385,4385,4385,4385,130
20240115,091900,4083890,4400,4400,4400,4400,1
20240115,091800,4079490,4395,4395,4395,4395,0
20240115,091700,4079490,4395,4395,4395,4395,1
20240115,091600,4075095,4395,4395,4395,4395,1
20240115,091500,4070700,4385,4385,4385,4385,0
20240115,091400,4070700,4385,4385,4385,4385,0
20240115,091300,4070700,4385,4395,4395,4385,266
20240115,091200,2902280,4400,4400,4400,4400,1
20240115,091100,2897880,4395,4385,4395,4385,90
20240115,091000,2503220,4385,4385,4385,4385,0
20240115,090900,2503220,4385,4385,4385,4385,25
20240115,090800,2393595,4400,4400,4400,4400,10
20240115,090700,2349595,4400,4400,4400,4400,0
20240115,090600,2349595,4400,4400,4400,4400,7
20240115,090500,2318795,4395,4395,4395,4395,1
20240115,090400,2314400,4410,4410,4410,4410,20
20240115,090300,2226200,4410,4410,4410,4410,226
20240115,090200,1229540,4410,4405,4410,4405,226
20240115,090100,232885,4410,4410,4410,4405,11
20240115,090000,184380,4390,4390,4390,4390,42