KissMeData/226340/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,204000,498612575,2255,2255,2255,2255,4139
20240102,203900,498612575,2255,2255,2255,2255,0
20240102,203800,498612575,2255,2255,2255,2255,0
20240102,203700,498612575,2255,2255,2255,2255,0
20240102,203600,498612575,2255,2255,2255,2255,0
20240102,203500,498612575,2255,2255,2255,2255,0
20240102,203400,498612575,2255,2255,2255,2255,0
20240102,203300,498612575,2255,2255,2255,2255,0
20240102,203200,498612575,2255,2255,2255,2255,0
20240102,203100,498612575,2255,2255,2255,2255,0
20240102,203000,498612575,2255,2255,2255,2255,0
20240102,202900,498612575,2255,2255,2255,2255,0
20240102,202800,498612575,2255,2255,2255,2255,0
20240102,202700,498612575,2255,2255,2255,2255,0
20240102,202600,498612575,2255,2255,2255,2255,0
20240102,202500,498612575,2255,2255,2255,2255,0
20240102,202400,498612575,2255,2255,2255,2255,0
20240102,202300,498612575,2255,2255,2255,2255,0
20240102,202200,498612575,2255,2255,2255,2255,0
20240102,202100,498612575,2255,2255,2255,2255,0
20240102,202000,498612575,2255,2255,2255,2255,0
20240102,201900,498612575,2255,2255,2255,2255,0
20240102,201800,498612575,2255,2255,2255,2255,0
20240102,201700,498612575,2255,2255,2255,2255,0
20240102,201600,498612575,2255,2255,2255,2255,0
20240102,201500,498612575,2255,2255,2255,2255,0
20240102,201400,498612575,2255,2255,2255,2255,0
20240102,201300,498612575,2255,2255,2255,2255,0
20240102,201200,498612575,2255,2255,2255,2255,0
20240102,201100,498612575,2255,2255,2255,2255,0
20240102,201000,498612575,2255,2255,2255,2255,4139
20240102,200900,498612575,2255,2255,2255,2255,0
20240102,200800,498612575,2255,2255,2255,2255,0
20240102,200700,498612575,2255,2255,2255,2255,0
20240102,200600,498612575,2255,2255,2255,2255,0
20240102,200500,498612575,2255,2255,2255,2255,0
20240102,200400,498612575,2255,2255,2255,2255,0
20240102,200300,498612575,2255,2255,2255,2255,0
20240102,200200,498612575,2255,2255,2255,2255,0
20240102,200100,498612575,2255,2255,2255,2255,0
20240102,200000,498612575,2255,2255,2255,2255,0
20240102,195900,498612575,2255,2255,2255,2255,0
20240102,195800,498612575,2255,2255,2255,2255,0
20240102,195700,498612575,2255,2255,2255,2255,0
20240102,195600,498612575,2255,2255,2255,2255,0
20240102,195500,498612575,2255,2255,2255,2255,0
20240102,195400,498612575,2255,2255,2255,2255,0
20240102,195300,498612575,2255,2255,2255,2255,0
20240102,195200,498612575,2255,2255,2255,2255,0
20240102,195100,498612575,2255,2255,2255,2255,0
20240102,195000,498612575,2255,2255,2255,2255,0
20240102,194900,498612575,2255,2255,2255,2255,0
20240102,194800,498612575,2255,2255,2255,2255,0
20240102,194700,498612575,2255,2255,2255,2255,0
20240102,194600,498612575,2255,2255,2255,2255,0
20240102,194500,498612575,2255,2255,2255,2255,0
20240102,194400,498612575,2255,2255,2255,2255,0
20240102,194300,498612575,2255,2255,2255,2255,0
20240102,194200,498612575,2255,2255,2255,2255,0
20240102,194100,498612575,2255,2255,2255,2255,0
20240102,194000,498612575,2255,2255,2255,2255,4139
20240102,193900,498612575,2255,2255,2255,2255,0
20240102,193800,498612575,2255,2255,2255,2255,0
20240102,193700,498612575,2255,2255,2255,2255,0
20240102,193600,498612575,2255,2255,2255,2255,0
20240102,193500,498612575,2255,2255,2255,2255,0
20240102,193400,498612575,2255,2255,2255,2255,0
20240102,193300,498612575,2255,2255,2255,2255,0
20240102,193200,498612575,2255,2255,2255,2255,0
20240102,193100,498612575,2255,2255,2255,2255,0
20240102,193000,498612575,2255,2255,2255,2255,0
20240102,192900,498612575,2255,2255,2255,2255,0
20240102,192800,498612575,2255,2255,2255,2255,0
20240102,192700,498612575,2255,2255,2255,2255,0
20240102,192600,498612575,2255,2255,2255,2255,0
20240102,192500,498612575,2255,2255,2255,2255,0
20240102,192400,498612575,2255,2255,2255,2255,0
20240102,192300,498612575,2255,2255,2255,2255,0
20240102,192200,498612575,2255,2255,2255,2255,0
20240102,192100,498612575,2255,2255,2255,2255,0
20240102,192000,498612575,2255,2255,2255,2255,0
20240102,191900,498612575,2255,2255,2255,2255,0
20240102,191800,498612575,2255,2255,2255,2255,0
20240102,191700,498612575,2255,2255,2255,2255,0
20240102,191600,498612575,2255,2255,2255,2255,0
20240102,191500,498612575,2255,2255,2255,2255,0
20240102,191400,498612575,2255,2255,2255,2255,0
20240102,191300,498612575,2255,2255,2255,2255,0
20240102,191200,498612575,2255,2255,2255,2255,0
20240102,191100,498612575,2255,2255,2255,2255,0
20240102,191000,498612575,2255,2255,2255,2255,4139
20240102,190900,498612575,2255,2255,2255,2255,0
20240102,190800,498612575,2255,2255,2255,2255,0
20240102,190700,498612575,2255,2255,2255,2255,0
20240102,190600,498612575,2255,2255,2255,2255,0
20240102,190500,498612575,2255,2255,2255,2255,0
20240102,190400,498612575,2255,2255,2255,2255,0
20240102,190300,498612575,2255,2255,2255,2255,0
20240102,190200,498612575,2255,2255,2255,2255,0
20240102,190100,498612575,2255,2255,2255,2255,0
20240102,190000,498612575,2255,2255,2255,2255,0
20240102,185900,498612575,2255,2255,2255,2255,0
20240102,185800,498612575,2255,2255,2255,2255,0
20240102,185700,498612575,2255,2255,2255,2255,0
20240102,185600,498612575,2255,2255,2255,2255,0
20240102,185500,498612575,2255,2255,2255,2255,0
20240102,185400,498612575,2255,2255,2255,2255,0
20240102,185300,498612575,2255,2255,2255,2255,0
20240102,185200,498612575,2255,2255,2255,2255,0
20240102,185100,498612575,2255,2255,2255,2255,0
20240102,185000,498612575,2255,2255,2255,2255,0
20240102,184900,498612575,2255,2255,2255,2255,0
20240102,184800,498612575,2255,2255,2255,2255,0
20240102,184700,498612575,2255,2255,2255,2255,0
20240102,184600,498612575,2255,2255,2255,2255,0
20240102,184500,498612575,2255,2255,2255,2255,0
20240102,184400,498612575,2255,2255,2255,2255,0
20240102,184300,498612575,2255,2255,2255,2255,0
20240102,184200,498612575,2255,2255,2255,2255,0
20240102,184100,498612575,2255,2255,2255,2255,0
20240102,184000,498612575,2255,2255,2255,2255,4139
20240102,183900,498612575,2255,2255,2255,2255,0
20240102,183800,498612575,2255,2255,2255,2255,0
20240102,183700,498612575,2255,2255,2255,2255,0
20240102,183600,498612575,2255,2255,2255,2255,0
20240102,183500,498612575,2255,2255,2255,2255,0
20240102,183400,498612575,2255,2255,2255,2255,0
20240102,183300,498612575,2255,2255,2255,2255,0
20240102,183200,498612575,2255,2255,2255,2255,0
20240102,183100,498612575,2255,2255,2255,2255,0
20240102,183000,498612575,2255,2255,2255,2255,0
20240102,182900,498612575,2255,2255,2255,2255,0
20240102,182800,498612575,2255,2255,2255,2255,0
20240102,182700,498612575,2255,2255,2255,2255,0
20240102,182600,498612575,2255,2255,2255,2255,0
20240102,182500,498612575,2255,2255,2255,2255,0
20240102,182400,498612575,2255,2255,2255,2255,0
20240102,182300,498612575,2255,2255,2255,2255,0
20240102,182200,498612575,2255,2255,2255,2255,0
20240102,182100,498612575,2255,2255,2255,2255,0
20240102,182000,498612575,2255,2255,2255,2255,0
20240102,181900,498612575,2255,2255,2255,2255,0
20240102,181800,498612575,2255,2255,2255,2255,0
20240102,181700,498612575,2255,2255,2255,2255,0
20240102,181600,498612575,2255,2255,2255,2255,0
20240102,181500,498612575,2255,2255,2255,2255,0
20240102,181400,498612575,2255,2255,2255,2255,0
20240102,181300,498612575,2255,2255,2255,2255,0
20240102,181200,498612575,2255,2255,2255,2255,0
20240102,181100,498612575,2255,2255,2255,2255,0
20240102,181000,498612575,2255,2255,2255,2255,4139
20240102,180900,498612575,2255,2255,2255,2255,0
20240102,180800,498612575,2255,2255,2255,2255,0
20240102,180700,498612575,2255,2255,2255,2255,0
20240102,180600,498612575,2255,2255,2255,2255,0
20240102,180500,498612575,2255,2255,2255,2255,0
20240102,180400,498612575,2255,2255,2255,2255,0
20240102,180300,498612575,2255,2255,2255,2255,0
20240102,180200,498612575,2255,2255,2255,2255,0
20240102,180100,498612575,2255,2255,2255,2255,0
20240102,180000,498612575,2255,2255,2255,2255,0
20240102,175900,498612575,2255,2255,2255,2255,0
20240102,175800,498612575,2255,2255,2255,2255,0
20240102,175700,498612575,2255,2255,2255,2255,0
20240102,175600,498612575,2255,2255,2255,2255,0
20240102,175500,498612575,2255,2255,2255,2255,0
20240102,175400,498612575,2255,2255,2255,2255,0
20240102,175300,498612575,2255,2255,2255,2255,0
20240102,175200,498612575,2255,2255,2255,2255,0
20240102,175100,498612575,2255,2255,2255,2255,0
20240102,175000,498612575,2255,2255,2255,2255,0
20240102,174900,498612575,2255,2255,2255,2255,0
20240102,174800,498612575,2255,2255,2255,2255,0
20240102,174700,498612575,2255,2255,2255,2255,0
20240102,174600,498612575,2255,2255,2255,2255,0
20240102,174500,498612575,2255,2255,2255,2255,0
20240102,174400,498612575,2255,2255,2255,2255,0
20240102,174300,498612575,2255,2255,2255,2255,0
20240102,174200,498612575,2255,2255,2255,2255,0
20240102,174100,498612575,2255,2255,2255,2255,0
20240102,174000,498612575,2255,2255,2255,2255,4139
20240102,173900,498612575,2255,2255,2255,2255,0
20240102,173800,498612575,2255,2255,2255,2255,0
20240102,173700,498612575,2255,2255,2255,2255,0
20240102,173600,498612575,2255,2255,2255,2255,0
20240102,173500,498612575,2255,2255,2255,2255,0
20240102,173400,498612575,2255,2255,2255,2255,0
20240102,173300,498612575,2255,2255,2255,2255,0
20240102,173200,498612575,2255,2255,2255,2255,0
20240102,173100,498612575,2255,2255,2255,2255,0
20240102,173000,498612575,2255,2255,2255,2255,0
20240102,172900,498612575,2255,2255,2255,2255,0
20240102,172800,498612575,2255,2255,2255,2255,0
20240102,172700,498612575,2255,2255,2255,2255,0
20240102,172600,498612575,2255,2255,2255,2255,0
20240102,172500,498612575,2255,2255,2255,2255,0
20240102,172400,498612575,2255,2255,2255,2255,0
20240102,172300,498612575,2255,2255,2255,2255,0
20240102,172200,498612575,2255,2255,2255,2255,0
20240102,172100,498612575,2255,2255,2255,2255,0
20240102,172000,498612575,2255,2255,2255,2255,0
20240102,171900,498612575,2255,2255,2255,2255,0
20240102,171800,498612575,2255,2255,2255,2255,0
20240102,171700,498612575,2255,2255,2255,2255,0
20240102,171600,498612575,2255,2255,2255,2255,0
20240102,171500,498612575,2255,2255,2255,2255,0
20240102,171400,498612575,2255,2255,2255,2255,0
20240102,171300,498612575,2255,2255,2255,2255,0
20240102,171200,498612575,2255,2255,2255,2255,0
20240102,171100,498612575,2255,2255,2255,2255,0
20240102,171000,498612575,2255,2255,2255,2255,4139
20240102,170900,498612575,2255,2255,2255,2255,0
20240102,170800,498612575,2255,2255,2255,2255,0
20240102,170700,498612575,2255,2255,2255,2255,0
20240102,170600,498612575,2255,2255,2255,2255,0
20240102,170500,498612575,2255,2255,2255,2255,0
20240102,170400,498612575,2255,2255,2255,2255,0
20240102,170300,498612575,2255,2255,2255,2255,0
20240102,170200,498612575,2255,2255,2255,2255,0
20240102,170100,498612575,2255,2255,2255,2255,0
20240102,170000,498612575,2255,2255,2255,2255,0
20240102,165900,498612575,2255,2255,2255,2255,0
20240102,165800,498612575,2255,2255,2255,2255,0
20240102,165700,498612575,2255,2255,2255,2255,0
20240102,165600,498612575,2255,2255,2255,2255,0
20240102,165500,498612575,2255,2255,2255,2255,0
20240102,165400,498612575,2255,2255,2255,2255,0
20240102,165300,498612575,2255,2255,2255,2255,0
20240102,165200,498612575,2255,2255,2255,2255,0
20240102,165100,498612575,2255,2255,2255,2255,0
20240102,165000,498612575,2255,2255,2255,2255,0
20240102,164900,498612575,2255,2255,2255,2255,0
20240102,164800,498612575,2255,2255,2255,2255,0
20240102,164700,498612575,2255,2255,2255,2255,0
20240102,164600,498612575,2255,2255,2255,2255,0
20240102,164500,498612575,2255,2255,2255,2255,0
20240102,164400,498612575,2255,2255,2255,2255,0
20240102,164300,498612575,2255,2255,2255,2255,0
20240102,164200,498612575,2255,2255,2255,2255,0
20240102,164100,498612575,2255,2255,2255,2255,0
20240102,164000,498612575,2255,2255,2255,2255,4139
20240102,163900,498612575,2255,2255,2255,2255,0
20240102,163800,498612575,2255,2255,2255,2255,0
20240102,163700,498612575,2255,2255,2255,2255,0
20240102,163600,498612575,2255,2255,2255,2255,0
20240102,163500,498612575,2255,2255,2255,2255,0
20240102,163400,498612575,2255,2255,2255,2255,0
20240102,163300,498612575,2255,2255,2255,2255,0
20240102,163200,498612575,2255,2255,2255,2255,0
20240102,163100,498612575,2255,2255,2255,2255,0
20240102,163000,498612575,2255,2255,2255,2255,0
20240102,162900,498612575,2255,2255,2255,2255,0
20240102,162800,498612575,2255,2255,2255,2255,0
20240102,162700,498612575,2255,2255,2255,2255,0
20240102,162600,498612575,2255,2255,2255,2255,0
20240102,162500,498612575,2255,2255,2255,2255,0
20240102,162400,498612575,2255,2255,2255,2255,0
20240102,162300,498612575,2255,2255,2255,2255,0
20240102,162200,498612575,2255,2255,2255,2255,0
20240102,162100,498612575,2255,2255,2255,2255,0
20240102,162000,498612575,2255,2255,2255,2255,0
20240102,161900,498612575,2255,2255,2255,2255,0
20240102,161800,498612575,2255,2255,2255,2255,0
20240102,161700,498612575,2255,2255,2255,2255,0
20240102,161600,498612575,2255,2255,2255,2255,0
20240102,161500,498612575,2255,2255,2255,2255,0
20240102,161400,498612575,2255,2255,2255,2255,0
20240102,161300,498612575,2255,2255,2255,2255,0
20240102,161200,498612575,2255,2255,2255,2255,0
20240102,161100,498612575,2255,2255,2255,2255,0
20240102,161000,498612575,2255,2255,2255,2255,4139
20240102,160900,498612575,2255,2255,2255,2255,0
20240102,160800,498612575,2255,2255,2255,2255,0
20240102,160700,498612575,2255,2255,2255,2255,0
20240102,160600,498612575,2255,2255,2255,2255,0
20240102,160500,498612575,2255,2255,2255,2255,0
20240102,160400,498612575,2255,2255,2255,2255,0
20240102,160300,498612575,2255,2255,2255,2255,0
20240102,160200,498612575,2255,2255,2255,2255,0
20240102,160100,498612575,2255,2255,2255,2255,0
20240102,160000,498612575,2255,2255,2255,2255,0
20240102,155900,498612575,2255,2255,2255,2255,0
20240102,155800,498612575,2255,2255,2255,2255,0
20240102,155700,498612575,2255,2255,2255,2255,0
20240102,155600,498612575,2255,2255,2255,2255,0
20240102,155500,498612575,2255,2255,2255,2255,0
20240102,155400,498612575,2255,2255,2255,2255,0
20240102,155300,498612575,2255,2255,2255,2255,0
20240102,155200,498612575,2255,2255,2255,2255,0
20240102,155100,498612575,2255,2255,2255,2255,0
20240102,155000,498612575,2255,2255,2255,2255,0
20240102,154900,498612575,2255,2255,2255,2255,0
20240102,154800,498612575,2255,2255,2255,2255,0
20240102,154700,498612575,2255,2255,2255,2255,0
20240102,154600,498612575,2255,2255,2255,2255,0
20240102,154500,498612575,2255,2255,2255,2255,0
20240102,154400,498612575,2255,2255,2255,2255,0
20240102,154300,498612575,2255,2255,2255,2255,0
20240102,154200,498612575,2255,2255,2255,2255,0
20240102,154100,498612575,2255,2255,2255,2255,0
20240102,154000,498612575,2255,2255,2255,2255,4139
20240102,153900,498612575,2255,2255,2255,2255,0
20240102,153800,498612575,2255,2255,2255,2255,0
20240102,153700,498612575,2255,2255,2255,2255,0
20240102,153600,498612575,2255,2255,2255,2255,0
20240102,153500,498612575,2255,2255,2255,2255,0
20240102,153400,498612575,2255,2255,2255,2255,0
20240102,153300,498612575,2255,2255,2255,2255,0
20240102,153200,498612575,2255,2255,2255,2255,0
20240102,153100,498612575,2255,2255,2255,2255,0
20240102,153000,498612575,2255,2255,2255,2255,4139
20240102,152900,489279130,2265,2265,2265,2265,0
20240102,152800,489279130,2265,2265,2265,2265,0
20240102,152700,489279130,2265,2265,2265,2265,0
20240102,152600,489279130,2265,2265,2265,2265,0
20240102,152500,489279130,2265,2265,2265,2265,0
20240102,152400,489279130,2265,2265,2265,2265,0
20240102,152300,489279130,2265,2265,2265,2265,0
20240102,152200,489279130,2265,2265,2265,2265,0
20240102,152100,489279130,2265,2265,2265,2265,0
20240102,152000,489279130,2265,2265,2265,2265,0
20240102,151900,489279130,2265,2265,2265,2260,397
20240102,151800,488380015,2260,2260,2260,2260,18
20240102,151700,488339335,2260,2265,2265,2260,1028
20240102,151600,486013825,2265,2265,2265,2265,100
20240102,151500,485787325,2265,2265,2265,2265,1
20240102,151400,485785060,2260,2260,2265,2260,1703
20240102,151300,481936275,2260,2260,2260,2260,0
20240102,151200,481936275,2260,2260,2260,2260,5
20240102,151100,481924975,2265,2265,2265,2265,20
20240102,151000,481879675,2260,2260,2260,2260,103
20240102,150900,481646895,2265,2260,2265,2260,3
20240102,150800,481640110,2260,2265,2265,2260,4683
20240102,150700,471045810,2270,2270,2270,2270,0
20240102,150600,471045810,2270,2270,2270,2270,44
20240102,150500,470945930,2270,2270,2270,2270,1
20240102,150400,470943660,2265,2270,2270,2265,2210
20240102,150300,465937010,2270,2270,2270,2265,773
20240102,150200,464182910,2270,2270,2270,2270,257
20240102,150100,463599520,2270,2270,2270,2270,0
20240102,150000,463599520,2270,2270,2270,2270,6
20240102,145900,463585900,2260,2260,2260,2260,0
20240102,145800,463585900,2260,2265,2265,2260,357
20240102,145700,462778645,2270,2270,2270,2270,1001
20240102,145600,460506375,2270,2270,2270,2270,1
20240102,145500,460504105,2270,2270,2270,2270,0
20240102,145400,460504105,2270,2270,2270,2270,1
20240102,145300,460501835,2260,2270,2270,2260,251
20240102,145200,459932115,2270,2270,2270,2270,1
20240102,145100,459929845,2270,2270,2270,2270,0
20240102,145000,459929845,2270,2270,2270,2270,0
20240102,144900,459929845,2270,2270,2270,2270,5
20240102,144800,459918495,2270,2270,2270,2270,0
20240102,144700,459918495,2270,2270,2270,2270,0
20240102,144600,459918495,2270,2270,2270,2270,0
20240102,144500,459918495,2270,2270,2270,2270,97
20240102,144400,459698305,2270,2270,2270,2270,10
20240102,144300,459675605,2270,2260,2270,2260,3
20240102,144200,459668815,2260,2260,2260,2260,199
20240102,144100,459219075,2270,2270,2270,2270,0
20240102,144000,459219075,2270,2270,2270,2270,0
20240102,143900,459219075,2270,2270,2270,2270,2
20240102,143800,459214535,2270,2270,2270,2270,0
20240102,143700,459214535,2270,2270,2270,2270,0
20240102,143600,459214535,2270,2265,2270,2260,324
20240102,143500,458481485,2270,2270,2270,2270,0
20240102,143400,458481485,2270,2270,2270,2270,0
20240102,143300,458481485,2270,2270,2270,2270,0
20240102,143200,458481485,2270,2270,2270,2270,0
20240102,143100,458481485,2270,2270,2270,2270,0
20240102,143000,458481485,2270,2270,2270,2270,0
20240102,142900,458481485,2270,2270,2270,2270,10
20240102,142800,458458785,2270,2270,2270,2270,8
20240102,142700,458440625,2270,2270,2270,2270,100
20240102,142600,458213625,2270,2265,2270,2265,7572
20240102,142500,441063040,2265,2265,2265,2265,0
20240102,142400,441063040,2265,2270,2270,2265,1001
20240102,142300,438795770,2265,2265,2265,2265,1369
20240102,142200,435694985,2265,2265,2265,2265,10
20240102,142100,435672335,2265,2265,2265,2265,0
20240102,142000,435672335,2265,2265,2265,2265,0
20240102,141900,435672335,2265,2265,2265,2265,106
20240102,141800,435432245,2265,2265,2265,2265,1
20240102,141700,435429980,2270,2270,2270,2270,1
20240102,141600,435427710,2265,2265,2270,2265,102
20240102,141500,435196410,2270,2270,2270,2270,0
20240102,141400,435196410,2270,2270,2270,2270,0
20240102,141300,435196410,2270,2270,2270,2270,100
20240102,141200,434969410,2270,2260,2270,2260,806
20240102,141100,433147840,2270,2270,2270,2270,0
20240102,141000,433147840,2270,2270,2270,2270,250
20240102,140900,432580340,2270,2265,2270,2265,220
20240102,140800,432081135,2270,2270,2270,2270,0
20240102,140700,432081135,2270,2270,2270,2270,0
20240102,140600,432081135,2270,2265,2270,2265,643
20240102,140500,430624735,2265,2265,2265,2265,0
20240102,140400,430624735,2265,2265,2265,2265,2
20240102,140300,430620205,2265,2265,2265,2265,0
20240102,140200,430620205,2265,2265,2265,2265,108
20240102,140100,430375585,2270,2270,2270,2270,0
20240102,140000,430375585,2270,2270,2270,2270,0
20240102,135900,430375585,2270,2260,2270,2260,1009
20240102,135800,428095155,2270,2270,2270,2265,1093
20240102,135700,425614050,2270,2265,2270,2265,237
20240102,135600,425076495,2255,2255,2255,2255,0
20240102,135500,425076495,2255,2255,2255,2255,0
20240102,135400,425076495,2255,2255,2255,2255,1000
20240102,135300,422821495,2255,2255,2255,2255,0
20240102,135200,422821495,2255,2265,2265,2255,2027
20240102,135100,418250370,2265,2265,2265,2265,587
20240102,135000,416920815,2265,2260,2265,2260,976
20240102,134900,414710180,2260,2260,2260,2260,0
20240102,134800,414710180,2260,2260,2260,2260,10
20240102,134700,414687580,2265,2265,2265,2265,0
20240102,134600,414687580,2265,2260,2265,2255,801
20240102,134500,412877520,2270,2270,2270,2270,106
20240102,134400,412636900,2260,2260,2260,2260,1000
20240102,134300,410376900,2260,2260,2260,2260,0
20240102,134200,410376900,2260,2265,2265,2260,25
20240102,134100,410320350,2270,2270,2270,2270,0
20240102,134000,410320350,2270,2270,2270,2270,0
20240102,133900,410320350,2270,2270,2270,2270,0
20240102,133800,410320350,2270,2270,2270,2270,0
20240102,133700,410320350,2270,2270,2270,2270,0
20240102,133600,410320350,2270,2270,2270,2270,0
20240102,133500,410320350,2270,2260,2270,2260,305
20240102,133400,409631000,2270,2270,2270,2270,0
20240102,133300,409631000,2270,2270,2270,2270,1
20240102,133200,409628730,2265,2265,2265,2265,500
20240102,133100,408496230,2270,2270,2270,2270,45
20240102,133000,408394080,2270,2270,2270,2270,0
20240102,132900,408394080,2270,2270,2270,2270,0
20240102,132800,408394080,2270,2260,2270,2260,1094
20240102,132700,405921630,2260,2260,2260,2260,2620
20240102,132600,400000430,2260,2260,2260,2260,0
20240102,132500,400000430,2260,2260,2260,2260,5
20240102,132400,399989130,2260,2260,2260,2260,1023
20240102,132300,397677150,2260,2260,2260,2260,600
20240102,132200,396321150,2270,2270,2270,2270,1
20240102,132100,396318880,2265,2265,2265,2265,935
20240102,132000,394201105,2270,2270,2270,2270,309
20240102,131900,393499675,2270,2270,2270,2270,0
20240102,131800,393499675,2270,2270,2270,2270,30
20240102,131700,393431575,2270,2270,2270,2270,0
20240102,131600,393431575,2270,2270,2270,2270,0
20240102,131500,393431575,2270,2265,2270,2265,39
20240102,131400,393343235,2270,2270,2270,2270,0
20240102,131300,393343235,2270,2270,2270,2270,0
20240102,131200,393343235,2270,2270,2270,2270,1
20240102,131100,393340965,2270,2270,2270,2270,106
20240102,131000,393100345,2270,2270,2270,2270,0
20240102,130900,393100345,2270,2270,2270,2270,0
20240102,130800,393100345,2270,2270,2270,2270,0
20240102,130700,393100345,2270,2270,2270,2270,0
20240102,130600,393100345,2270,2270,2270,2270,0
20240102,130500,393100345,2270,2270,2270,2270,136
20240102,130400,392791625,2270,2270,2270,2270,0
20240102,130300,392791625,2270,2270,2270,2270,2
20240102,130200,392787085,2265,2265,2265,2265,0
20240102,130100,392787085,2265,2270,2270,2265,3000
20240102,130000,385992065,2275,2275,2275,2275,0
20240102,125900,385992065,2275,2275,2275,2275,0
20240102,125800,385992065,2275,2275,2275,2275,1000
20240102,125700,383717065,2275,2275,2275,2275,1
20240102,125600,383714790,2275,2275,2275,2275,48
20240102,125500,383605590,2275,2275,2275,2275,1
20240102,125400,383603315,2270,2270,2270,2270,200
20240102,125300,383149315,2270,2270,2270,2270,0
20240102,125200,383149315,2270,2270,2270,2270,0
20240102,125100,383149315,2270,2270,2270,2270,35
20240102,125000,383069865,2270,2270,2270,2270,0
20240102,124900,383069865,2270,2270,2270,2270,0
20240102,124800,383069865,2270,2270,2270,2270,0
20240102,124700,383069865,2270,2270,2270,2270,55
20240102,124600,382945015,2270,2270,2270,2270,0
20240102,124500,382945015,2270,2270,2270,2270,1000
20240102,124400,380675015,2265,2265,2265,2265,0
20240102,124300,380675015,2265,2265,2265,2265,0
20240102,124200,380675015,2265,2265,2265,2265,0
20240102,124100,380675015,2265,2265,2265,2265,105
20240102,124000,380437190,2270,2270,2270,2270,0
20240102,123900,380437190,2270,2270,2270,2270,0
20240102,123800,380437190,2270,2270,2270,2270,0
20240102,123700,380437190,2270,2260,2270,2260,185
20240102,123600,380018230,2260,2270,2270,2260,5
20240102,123500,380006890,2255,2255,2255,2255,500
20240102,123400,378879390,2265,2255,2265,2255,145
20240102,123300,378551025,2255,2255,2255,2255,0
20240102,123200,378551025,2255,2255,2255,2255,42
20240102,123100,378456315,2255,2255,2255,2255,250
20240102,123000,377892565,2265,2265,2265,2265,3
20240102,122900,377885770,2265,2255,2265,2255,2
20240102,122800,377881250,2255,2255,2255,2255,0
20240102,122700,377881250,2255,2255,2255,2255,0
20240102,122600,377881250,2255,2255,2255,2255,0
20240102,122500,377881250,2255,2255,2255,2255,338
20240102,122400,377119060,2265,2265,2265,2265,0
20240102,122300,377119060,2265,2265,2265,2265,0
20240102,122200,377119060,2265,2260,2265,2260,200
20240102,122100,376666560,2270,2270,2270,2270,0
20240102,122000,376666560,2270,2270,2270,2270,106
20240102,121900,376425940,2255,2255,2255,2255,0
20240102,121800,376425940,2255,2255,2255,2255,0
20240102,121700,376425940,2255,2255,2255,2255,0
20240102,121600,376425940,2255,2260,2260,2255,1000
20240102,121500,374169925,2265,2265,2265,2265,2293
20240102,121400,368976280,2270,2270,2270,2270,0
20240102,121300,368976280,2270,2270,2270,2270,0
20240102,121200,368976280,2270,2270,2270,2270,0
20240102,121100,368976280,2270,2275,2275,2270,300
20240102,121000,368294280,2270,2270,2270,2270,312
20240102,120900,367586040,2270,2270,2270,2270,0
20240102,120800,367586040,2270,2275,2275,2270,40
20240102,120700,367495165,2275,2270,2275,2270,1225
20240102,120600,364714410,2270,2265,2270,2265,1500
20240102,120500,361312915,2265,2265,2265,2265,0
20240102,120400,361312915,2265,2265,2265,2265,0
20240102,120300,361312915,2265,2265,2265,2265,0
20240102,120200,361312915,2265,2265,2265,2265,10
20240102,120100,361290265,2265,2260,2265,2255,613
20240102,120000,359902730,2265,2265,2265,2265,10
20240102,115900,359880080,2265,2265,2265,2265,0
20240102,115800,359880080,2265,2260,2265,2260,4333
20240102,115700,350067940,2255,2260,2260,2255,635
20240102,115600,348633515,2260,2260,2260,2260,1905
20240102,115500,344328215,2255,2250,2255,2250,5144
20240102,115400,332740500,2245,2235,2245,2235,430
20240102,115300,331775160,2245,2245,2245,2245,0
20240102,115200,331775160,2245,2245,2245,2245,0
20240102,115100,331775160,2245,2230,2245,2225,3887
20240102,115000,323068605,2240,2240,2240,2240,0
20240102,114900,323068605,2240,2240,2240,2240,0
20240102,114800,323068605,2240,2230,2240,2225,3964
20240102,114700,314232225,2235,2235,2235,2235,0
20240102,114600,314232225,2235,2235,2235,2235,0
20240102,114500,314232225,2235,2235,2235,2235,102
20240102,114400,314004255,2220,2235,2235,2220,4898
20240102,114300,303095385,2240,2240,2240,2240,94
20240102,114200,302884825,2245,2245,2245,2245,0
20240102,114100,302884825,2245,2240,2245,2240,6
20240102,114000,302871380,2245,2245,2245,2245,0
20240102,113900,302871380,2245,2245,2245,2245,1
20240102,113800,302869135,2240,2240,2240,2240,3367
20240102,113700,295327055,2240,2240,2240,2240,0
20240102,113600,295327055,2240,2240,2240,2240,1
20240102,113500,295324815,2235,2235,2235,2235,549
20240102,113400,294097800,2240,2240,2240,2240,1
20240102,113300,294095560,2240,2235,2240,2230,3405
20240102,113200,286483785,2235,2235,2235,2235,1
20240102,113100,286481550,2235,2235,2235,2235,0
20240102,113000,286481550,2235,2235,2235,2235,22
20240102,112900,286432380,2235,2235,2235,2235,0
20240102,112800,286432380,2235,2235,2235,2235,20
20240102,112700,286387680,2235,2235,2235,2235,20
20240102,112600,286342980,2235,2235,2235,2235,0
20240102,112500,286342980,2235,2235,2235,2235,1
20240102,112400,286340745,2235,2230,2235,2230,777
20240102,112300,284608030,2230,2230,2230,2230,1100
20240102,112200,282155030,2230,2225,2230,2225,160
20240102,112100,281798880,2230,2225,2230,2225,2402
20240102,112000,276452470,2225,2225,2225,2225,1021
20240102,111900,274180745,2225,2225,2225,2225,950
20240102,111800,272066995,2215,2215,2215,2215,0
20240102,111700,272066995,2215,2225,2225,2215,1242
20240102,111600,269315955,2215,2225,2225,2215,52
20240102,111500,269200750,2225,2225,2225,2225,0
20240102,111400,269200750,2225,2225,2225,2225,1
20240102,111300,269198525,2220,2220,2220,2220,100
20240102,111200,268976525,2225,2225,2225,2215,1298
20240102,111100,266101435,2225,2225,2225,2225,1000
20240102,111000,263876435,2225,2225,2225,2225,0
20240102,110900,263876435,2225,2225,2225,2225,0
20240102,110800,263876435,2225,2225,2225,2225,0
20240102,110700,263876435,2225,2220,2225,2220,136
20240102,110600,263574510,2220,2220,2220,2220,2000
20240102,110500,259134510,2220,2220,2220,2220,0
20240102,110400,259134510,2220,2220,2220,2220,0
20240102,110300,259134510,2220,2220,2220,2220,0
20240102,110200,259134510,2220,2220,2220,2220,533
20240102,110100,257951250,2220,2220,2220,2220,48
20240102,110000,257844690,2215,2215,2215,2215,1017
20240102,105900,255592035,2220,2220,2220,2220,1011
20240102,105800,253347615,2220,2220,2220,2220,0
20240102,105700,253347615,2220,2220,2220,2220,7
20240102,105600,253332075,2220,2220,2220,2220,0
20240102,105500,253332075,2220,2220,2220,2220,2
20240102,105400,253327635,2220,2220,2220,2220,6
20240102,105300,253314315,2225,2225,2225,2225,0
20240102,105200,253314315,2225,2225,2225,2225,103
20240102,105100,253085140,2225,2225,2225,2225,2252
20240102,105000,248074440,2225,2215,2225,2215,153
20240102,104900,247735525,2225,2220,2230,2210,9838
20240102,104800,225963165,2230,2220,2230,2220,32
20240102,104700,225892115,2230,2225,2230,2225,5048
20240102,104600,214660295,2225,2220,2225,2220,1719
20240102,104500,210838035,2220,2225,2225,2220,53
20240102,104400,210720370,2225,2225,2225,2220,160
20240102,104300,210365160,2220,2215,2220,2215,1927
20240102,104200,206087355,2215,2230,2230,2215,1384
20240102,104100,203006185,2230,2230,2230,2230,0
20240102,104000,203006185,2230,2225,2230,2225,5835
20240102,103900,189996790,2210,2215,2215,2205,20890
20240102,103800,143909150,2230,2230,2230,2230,10
20240102,103700,143886850,2235,2215,2240,2205,6061
20240102,103600,130499520,2215,2220,2220,2215,4438
20240102,103500,120660265,2225,2230,2230,2225,5109
20240102,103400,109282845,2230,2230,2230,2230,1554
20240102,103300,105817425,2240,2240,2240,2235,239
20240102,103200,105282660,2240,2250,2250,2235,11101
20240102,103100,80414455,2250,2250,2250,2250,1
20240102,103000,80412205,2245,2245,2245,2245,0
20240102,102900,80412205,2245,2245,2245,2245,334
20240102,102800,79662375,2245,2250,2250,2245,11
20240102,102700,79637630,2250,2250,2250,2250,0
20240102,102600,79637630,2250,2235,2250,2235,4
20240102,102500,79628675,2235,2235,2235,2235,1
20240102,102400,79626440,2235,2235,2235,2235,100
20240102,102300,79402940,2250,2250,2250,2250,167
20240102,102200,79027190,2250,2250,2250,2250,0
20240102,102100,79027190,2250,2235,2250,2235,719
20240102,102000,77420210,2230,2235,2235,2230,1333
20240102,101900,74444330,2240,2240,2240,2240,0
20240102,101800,74444330,2240,2240,2240,2240,447
20240102,101700,73443050,2245,2250,2250,2245,102
20240102,101600,73214055,2250,2250,2250,2250,1
20240102,101500,73211805,2240,2235,2240,2235,3384
20240102,101400,65631845,2235,2235,2235,2230,17
20240102,101300,65593875,2235,2235,2235,2235,56
20240102,101200,65468715,2240,2245,2245,2240,3371
20240102,101100,57914545,2250,2250,2250,2250,5
20240102,101000,57903295,2250,2250,2250,2250,0
20240102,100900,57903295,2250,2255,2255,2250,21
20240102,100800,57856040,2250,2255,2255,2250,419
20240102,100700,56913240,2260,2260,2260,2260,48
20240102,100600,56804760,2255,2265,2265,2255,67
20240102,100500,56653395,2265,2245,2265,2245,17434
20240102,100400,17510010,2240,2245,2245,2240,2408
20240102,100300,12109050,2245,2240,2245,2240,1468
20240102,100200,8820535,2240,2240,2240,2240,160
20240102,100100,8462135,2240,2240,2240,2240,0
20240102,100000,8462135,2240,2255,2255,2235,3757