KissMeData/226340/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204800,448619195,2245,2245,2245,2245,7768
20240103,204700,448619195,2245,2245,2245,2245,0
20240103,204600,448619195,2245,2245,2245,2245,0
20240103,204500,448619195,2245,2245,2245,2245,0
20240103,204400,448619195,2245,2245,2245,2245,0
20240103,204300,448619195,2245,2245,2245,2245,0
20240103,204200,448619195,2245,2245,2245,2245,0
20240103,204100,448619195,2245,2245,2245,2245,0
20240103,204000,448619195,2245,2245,2245,2245,0
20240103,203900,448619195,2245,2245,2245,2245,0
20240103,203800,448619195,2245,2245,2245,2245,0
20240103,203700,448619195,2245,2245,2245,2245,0
20240103,203600,448619195,2245,2245,2245,2245,0
20240103,203500,448619195,2245,2245,2245,2245,0
20240103,203400,448619195,2245,2245,2245,2245,0
20240103,203300,448619195,2245,2245,2245,2245,0
20240103,203200,448619195,2245,2245,2245,2245,0
20240103,203100,448619195,2245,2245,2245,2245,0
20240103,203000,448619195,2245,2245,2245,2245,0
20240103,202900,448619195,2245,2245,2245,2245,0
20240103,202800,448619195,2245,2245,2245,2245,0
20240103,202700,448619195,2245,2245,2245,2245,0
20240103,202600,448619195,2245,2245,2245,2245,0
20240103,202500,448619195,2245,2245,2245,2245,0
20240103,202400,448619195,2245,2245,2245,2245,0
20240103,202300,448619195,2245,2245,2245,2245,0
20240103,202200,448619195,2245,2245,2245,2245,0
20240103,202100,448619195,2245,2245,2245,2245,0
20240103,202000,448619195,2245,2245,2245,2245,0
20240103,201900,448619195,2245,2245,2245,2245,0
20240103,201800,448619195,2245,2245,2245,2245,7768
20240103,201700,448619195,2245,2245,2245,2245,0
20240103,201600,448619195,2245,2245,2245,2245,0
20240103,201500,448619195,2245,2245,2245,2245,0
20240103,201400,448619195,2245,2245,2245,2245,0
20240103,201300,448619195,2245,2245,2245,2245,0
20240103,201200,448619195,2245,2245,2245,2245,0
20240103,201100,448619195,2245,2245,2245,2245,0
20240103,201000,448619195,2245,2245,2245,2245,0
20240103,200900,448619195,2245,2245,2245,2245,0
20240103,200800,448619195,2245,2245,2245,2245,0
20240103,200700,448619195,2245,2245,2245,2245,0
20240103,200600,448619195,2245,2245,2245,2245,0
20240103,200500,448619195,2245,2245,2245,2245,0
20240103,200400,448619195,2245,2245,2245,2245,0
20240103,200300,448619195,2245,2245,2245,2245,0
20240103,200200,448619195,2245,2245,2245,2245,0
20240103,200100,448619195,2245,2245,2245,2245,0
20240103,200000,448619195,2245,2245,2245,2245,0
20240103,195900,448619195,2245,2245,2245,2245,0
20240103,195800,448619195,2245,2245,2245,2245,0
20240103,195700,448619195,2245,2245,2245,2245,0
20240103,195600,448619195,2245,2245,2245,2245,0
20240103,195500,448619195,2245,2245,2245,2245,0
20240103,195400,448619195,2245,2245,2245,2245,0
20240103,195300,448619195,2245,2245,2245,2245,0
20240103,195200,448619195,2245,2245,2245,2245,0
20240103,195100,448619195,2245,2245,2245,2245,0
20240103,195000,448619195,2245,2245,2245,2245,0
20240103,194900,448619195,2245,2245,2245,2245,0
20240103,194800,448619195,2245,2245,2245,2245,7768
20240103,194700,448619195,2245,2245,2245,2245,0
20240103,194600,448619195,2245,2245,2245,2245,0
20240103,194500,448619195,2245,2245,2245,2245,0
20240103,194400,448619195,2245,2245,2245,2245,0
20240103,194300,448619195,2245,2245,2245,2245,0
20240103,194200,448619195,2245,2245,2245,2245,0
20240103,194100,448619195,2245,2245,2245,2245,0
20240103,194000,448619195,2245,2245,2245,2245,0
20240103,193900,448619195,2245,2245,2245,2245,0
20240103,193800,448619195,2245,2245,2245,2245,0
20240103,193700,448619195,2245,2245,2245,2245,0
20240103,193600,448619195,2245,2245,2245,2245,0
20240103,193500,448619195,2245,2245,2245,2245,0
20240103,193400,448619195,2245,2245,2245,2245,0
20240103,193300,448619195,2245,2245,2245,2245,0
20240103,193200,448619195,2245,2245,2245,2245,0
20240103,193100,448619195,2245,2245,2245,2245,0
20240103,193000,448619195,2245,2245,2245,2245,0
20240103,192900,448619195,2245,2245,2245,2245,0
20240103,192800,448619195,2245,2245,2245,2245,0
20240103,192700,448619195,2245,2245,2245,2245,0
20240103,192600,448619195,2245,2245,2245,2245,0
20240103,192500,448619195,2245,2245,2245,2245,0
20240103,192400,448619195,2245,2245,2245,2245,0
20240103,192300,448619195,2245,2245,2245,2245,0
20240103,192200,448619195,2245,2245,2245,2245,0
20240103,192100,448619195,2245,2245,2245,2245,0
20240103,192000,448619195,2245,2245,2245,2245,0
20240103,191900,448619195,2245,2245,2245,2245,0
20240103,191800,448619195,2245,2245,2245,2245,7768
20240103,191700,448619195,2245,2245,2245,2245,0
20240103,191600,448619195,2245,2245,2245,2245,0
20240103,191500,448619195,2245,2245,2245,2245,0
20240103,191400,448619195,2245,2245,2245,2245,0
20240103,191300,448619195,2245,2245,2245,2245,0
20240103,191200,448619195,2245,2245,2245,2245,0
20240103,191100,448619195,2245,2245,2245,2245,0
20240103,191000,448619195,2245,2245,2245,2245,0
20240103,190900,448619195,2245,2245,2245,2245,0
20240103,190800,448619195,2245,2245,2245,2245,0
20240103,190700,448619195,2245,2245,2245,2245,0
20240103,190600,448619195,2245,2245,2245,2245,0
20240103,190500,448619195,2245,2245,2245,2245,0
20240103,190400,448619195,2245,2245,2245,2245,0
20240103,190300,448619195,2245,2245,2245,2245,0
20240103,190200,448619195,2245,2245,2245,2245,0
20240103,190100,448619195,2245,2245,2245,2245,0
20240103,190000,448619195,2245,2245,2245,2245,0
20240103,185900,448619195,2245,2245,2245,2245,0
20240103,185800,448619195,2245,2245,2245,2245,0
20240103,185700,448619195,2245,2245,2245,2245,0
20240103,185600,448619195,2245,2245,2245,2245,0
20240103,185500,448619195,2245,2245,2245,2245,0
20240103,185400,448619195,2245,2245,2245,2245,0
20240103,185300,448619195,2245,2245,2245,2245,0
20240103,185200,448619195,2245,2245,2245,2245,0
20240103,185100,448619195,2245,2245,2245,2245,0
20240103,185000,448619195,2245,2245,2245,2245,0
20240103,184900,448619195,2245,2245,2245,2245,0
20240103,184800,448619195,2245,2245,2245,2245,7768
20240103,184700,448619195,2245,2245,2245,2245,0
20240103,184600,448619195,2245,2245,2245,2245,0
20240103,184500,448619195,2245,2245,2245,2245,0
20240103,184400,448619195,2245,2245,2245,2245,0
20240103,184300,448619195,2245,2245,2245,2245,0
20240103,184200,448619195,2245,2245,2245,2245,0
20240103,184100,448619195,2245,2245,2245,2245,0
20240103,184000,448619195,2245,2245,2245,2245,0
20240103,183900,448619195,2245,2245,2245,2245,0
20240103,183800,448619195,2245,2245,2245,2245,0
20240103,183700,448619195,2245,2245,2245,2245,0
20240103,183600,448619195,2245,2245,2245,2245,0
20240103,183500,448619195,2245,2245,2245,2245,0
20240103,183400,448619195,2245,2245,2245,2245,0
20240103,183300,448619195,2245,2245,2245,2245,0
20240103,183200,448619195,2245,2245,2245,2245,0
20240103,183100,448619195,2245,2245,2245,2245,0
20240103,183000,448619195,2245,2245,2245,2245,0
20240103,182900,448619195,2245,2245,2245,2245,0
20240103,182800,448619195,2245,2245,2245,2245,0
20240103,182700,448619195,2245,2245,2245,2245,0
20240103,182600,448619195,2245,2245,2245,2245,0
20240103,182500,448619195,2245,2245,2245,2245,0
20240103,182400,448619195,2245,2245,2245,2245,0
20240103,182300,448619195,2245,2245,2245,2245,0
20240103,182200,448619195,2245,2245,2245,2245,0
20240103,182100,448619195,2245,2245,2245,2245,0
20240103,182000,448619195,2245,2245,2245,2245,0
20240103,181900,448619195,2245,2245,2245,2245,0
20240103,181800,448619195,2245,2245,2245,2245,7768
20240103,181700,448619195,2245,2245,2245,2245,0
20240103,181600,448619195,2245,2245,2245,2245,0
20240103,181500,448619195,2245,2245,2245,2245,0
20240103,181400,448619195,2245,2245,2245,2245,0
20240103,181300,448619195,2245,2245,2245,2245,0
20240103,181200,448619195,2245,2245,2245,2245,0
20240103,181100,448619195,2245,2245,2245,2245,0
20240103,181000,448619195,2245,2245,2245,2245,0
20240103,180900,448619195,2245,2245,2245,2245,0
20240103,180800,448619195,2245,2245,2245,2245,0
20240103,180700,448619195,2245,2245,2245,2245,0
20240103,180600,448619195,2245,2245,2245,2245,0
20240103,180500,448619195,2245,2245,2245,2245,0
20240103,180400,448619195,2245,2245,2245,2245,0
20240103,180300,448619195,2245,2245,2245,2245,0
20240103,180200,448619195,2245,2245,2245,2245,0
20240103,180100,448619195,2245,2245,2245,2245,0
20240103,180000,448619195,2245,2245,2245,2245,0
20240103,175900,448619195,2245,2245,2245,2245,0
20240103,175800,448619195,2245,2245,2245,2245,0
20240103,175700,448619195,2245,2245,2245,2245,0
20240103,175600,448619195,2245,2245,2245,2245,0
20240103,175500,448619195,2245,2245,2245,2245,0
20240103,175400,448619195,2245,2245,2245,2245,0
20240103,175300,448619195,2245,2245,2245,2245,0
20240103,175200,448619195,2245,2245,2245,2245,0
20240103,175100,448619195,2245,2245,2245,2245,0
20240103,175000,448619195,2245,2245,2245,2245,0
20240103,174900,448619195,2245,2245,2245,2245,0
20240103,174800,448619195,2245,2245,2245,2245,7768
20240103,174700,448619195,2245,2245,2245,2245,0
20240103,174600,448619195,2245,2245,2245,2245,0
20240103,174500,448619195,2245,2245,2245,2245,0
20240103,174400,448619195,2245,2245,2245,2245,0
20240103,174300,448619195,2245,2245,2245,2245,0
20240103,174200,448619195,2245,2245,2245,2245,0
20240103,174100,448619195,2245,2245,2245,2245,0
20240103,174000,448619195,2245,2245,2245,2245,0
20240103,173900,448619195,2245,2245,2245,2245,0
20240103,173800,448619195,2245,2245,2245,2245,0
20240103,173700,448619195,2245,2245,2245,2245,0
20240103,173600,448619195,2245,2245,2245,2245,0
20240103,173500,448619195,2245,2245,2245,2245,0
20240103,173400,448619195,2245,2245,2245,2245,0
20240103,173300,448619195,2245,2245,2245,2245,0
20240103,173200,448619195,2245,2245,2245,2245,0
20240103,173100,448619195,2245,2245,2245,2245,0
20240103,173000,448619195,2245,2245,2245,2245,0
20240103,172900,448619195,2245,2245,2245,2245,0
20240103,172800,448619195,2245,2245,2245,2245,0
20240103,172700,448619195,2245,2245,2245,2245,0
20240103,172600,448619195,2245,2245,2245,2245,0
20240103,172500,448619195,2245,2245,2245,2245,0
20240103,172400,448619195,2245,2245,2245,2245,0
20240103,172300,448619195,2245,2245,2245,2245,0
20240103,172200,448619195,2245,2245,2245,2245,0
20240103,172100,448619195,2245,2245,2245,2245,0
20240103,172000,448619195,2245,2245,2245,2245,0
20240103,171900,448619195,2245,2245,2245,2245,0
20240103,171800,448619195,2245,2245,2245,2245,7768
20240103,171700,448619195,2245,2245,2245,2245,0
20240103,171600,448619195,2245,2245,2245,2245,0
20240103,171500,448619195,2245,2245,2245,2245,0
20240103,171400,448619195,2245,2245,2245,2245,0
20240103,171300,448619195,2245,2245,2245,2245,0
20240103,171200,448619195,2245,2245,2245,2245,0
20240103,171100,448619195,2245,2245,2245,2245,0
20240103,171000,448619195,2245,2245,2245,2245,0
20240103,170900,448619195,2245,2245,2245,2245,0
20240103,170800,448619195,2245,2245,2245,2245,0
20240103,170700,448619195,2245,2245,2245,2245,0
20240103,170600,448619195,2245,2245,2245,2245,0
20240103,170500,448619195,2245,2245,2245,2245,0
20240103,170400,448619195,2245,2245,2245,2245,0
20240103,170300,448619195,2245,2245,2245,2245,0
20240103,170200,448619195,2245,2245,2245,2245,0
20240103,170100,448619195,2245,2245,2245,2245,0
20240103,170000,448619195,2245,2245,2245,2245,0
20240103,165900,448619195,2245,2245,2245,2245,0
20240103,165800,448619195,2245,2245,2245,2245,0
20240103,165700,448619195,2245,2245,2245,2245,0
20240103,165600,448619195,2245,2245,2245,2245,0
20240103,165500,448619195,2245,2245,2245,2245,0
20240103,165400,448619195,2245,2245,2245,2245,0
20240103,165300,448619195,2245,2245,2245,2245,0
20240103,165200,448619195,2245,2245,2245,2245,0
20240103,165100,448619195,2245,2245,2245,2245,0
20240103,165000,448619195,2245,2245,2245,2245,0
20240103,164900,448619195,2245,2245,2245,2245,0
20240103,164800,448619195,2245,2245,2245,2245,7768
20240103,164700,448619195,2245,2245,2245,2245,0
20240103,164600,448619195,2245,2245,2245,2245,0
20240103,164500,448619195,2245,2245,2245,2245,0
20240103,164400,448619195,2245,2245,2245,2245,0
20240103,164300,448619195,2245,2245,2245,2245,0
20240103,164200,448619195,2245,2245,2245,2245,0
20240103,164100,448619195,2245,2245,2245,2245,0
20240103,164000,448619195,2245,2245,2245,2245,0
20240103,163900,448619195,2245,2245,2245,2245,0
20240103,163800,448619195,2245,2245,2245,2245,0
20240103,163700,448619195,2245,2245,2245,2245,0
20240103,163600,448619195,2245,2245,2245,2245,0
20240103,163500,448619195,2245,2245,2245,2245,0
20240103,163400,448619195,2245,2245,2245,2245,0
20240103,163300,448619195,2245,2245,2245,2245,0
20240103,163200,448619195,2245,2245,2245,2245,0
20240103,163100,448619195,2245,2245,2245,2245,0
20240103,163000,448619195,2245,2245,2245,2245,0
20240103,162900,448619195,2245,2245,2245,2245,0
20240103,162800,448619195,2245,2245,2245,2245,0
20240103,162700,448619195,2245,2245,2245,2245,0
20240103,162600,448619195,2245,2245,2245,2245,0
20240103,162500,448619195,2245,2245,2245,2245,0
20240103,162400,448619195,2245,2245,2245,2245,0
20240103,162300,448619195,2245,2245,2245,2245,0
20240103,162200,448619195,2245,2245,2245,2245,0
20240103,162100,448619195,2245,2245,2245,2245,0
20240103,162000,448619195,2245,2245,2245,2245,0
20240103,161900,448619195,2245,2245,2245,2245,0
20240103,161800,448619195,2245,2245,2245,2245,7768
20240103,161700,448619195,2245,2245,2245,2245,0
20240103,161600,448619195,2245,2245,2245,2245,0
20240103,161500,448619195,2245,2245,2245,2245,0
20240103,161400,448619195,2245,2245,2245,2245,0
20240103,161300,448619195,2245,2245,2245,2245,0
20240103,161200,448619195,2245,2245,2245,2245,0
20240103,161100,448619195,2245,2245,2245,2245,0
20240103,161000,448619195,2245,2245,2245,2245,0
20240103,160900,448619195,2245,2245,2245,2245,0
20240103,160800,448619195,2245,2245,2245,2245,0
20240103,160700,448619195,2245,2245,2245,2245,0
20240103,160600,448619195,2245,2245,2245,2245,0
20240103,160500,448619195,2245,2245,2245,2245,0
20240103,160400,448619195,2245,2245,2245,2245,0
20240103,160300,448619195,2245,2245,2245,2245,0
20240103,160200,448619195,2245,2245,2245,2245,0
20240103,160100,448619195,2245,2245,2245,2245,0
20240103,160000,448619195,2245,2245,2245,2245,0
20240103,155900,448619195,2245,2245,2245,2245,0
20240103,155800,448619195,2245,2245,2245,2245,0
20240103,155700,448619195,2245,2245,2245,2245,0
20240103,155600,448619195,2245,2245,2245,2245,0
20240103,155500,448619195,2245,2245,2245,2245,0
20240103,155400,448619195,2245,2245,2245,2245,0
20240103,155300,448619195,2245,2245,2245,2245,0
20240103,155200,448619195,2245,2245,2245,2245,0
20240103,155100,448619195,2245,2245,2245,2245,0
20240103,155000,448619195,2245,2245,2245,2245,0
20240103,154900,448619195,2245,2245,2245,2245,0
20240103,154800,448619195,2245,2245,2245,2245,7768
20240103,154700,448619195,2245,2245,2245,2245,0
20240103,154600,448619195,2245,2245,2245,2245,0
20240103,154500,448619195,2245,2245,2245,2245,0
20240103,154400,448619195,2245,2245,2245,2245,0
20240103,154300,448619195,2245,2245,2245,2245,0
20240103,154200,448619195,2245,2245,2245,2245,0
20240103,154100,448619195,2245,2245,2245,2245,0
20240103,154000,448619195,2245,2245,2245,2245,0
20240103,153900,448619195,2245,2245,2245,2245,0
20240103,153800,448619195,2245,2245,2245,2245,0
20240103,153700,448619195,2245,2245,2245,2245,0
20240103,153600,448619195,2245,2245,2245,2245,0
20240103,153500,448619195,2245,2245,2245,2245,0
20240103,153400,448619195,2245,2245,2245,2245,0
20240103,153300,448619195,2245,2245,2245,2245,0
20240103,153200,448619195,2245,2245,2245,2245,0
20240103,153100,448619195,2245,2245,2245,2245,0
20240103,153000,448619195,2245,2245,2245,2245,7768
20240103,152900,431180035,2245,2245,2245,2245,0
20240103,152800,431180035,2245,2245,2245,2245,0
20240103,152700,431180035,2245,2245,2245,2245,0
20240103,152600,431180035,2245,2245,2245,2245,0
20240103,152500,431180035,2245,2245,2245,2245,0
20240103,152400,431180035,2245,2245,2245,2245,0
20240103,152300,431180035,2245,2245,2245,2245,0
20240103,152200,431180035,2245,2245,2245,2245,0
20240103,152100,431180035,2245,2245,2245,2245,0
20240103,152000,431180035,2245,2245,2245,2245,0
20240103,151900,431180035,2245,2245,2245,2245,67
20240103,151800,431029620,2245,2230,2245,2230,2
20240103,151700,431025145,2245,2245,2245,2245,1
20240103,151600,431022900,2225,2230,2230,2225,2234
20240103,151500,426052210,2230,2235,2235,2230,10045
20240103,151400,403651595,2235,2235,2235,2235,945
20240103,151300,401539520,2235,2235,2235,2235,0
20240103,151200,401539520,2235,2235,2235,2235,0
20240103,151100,401539520,2235,2235,2235,2235,232
20240103,151000,401021000,2240,2245,2250,2240,82
20240103,150900,400837100,2245,2250,2250,2245,71
20240103,150800,400677700,2235,2240,2240,2235,11164
20240103,150700,375722495,2250,2245,2250,2245,2
20240103,150600,375718000,2240,2240,2250,2240,1545
20240103,150500,372257180,2240,2245,2245,2240,4178
20240103,150400,362897250,2250,2250,2250,2250,12
20240103,150300,362870250,2250,2250,2250,2250,500
20240103,150200,361745250,2250,2250,2250,2250,200
20240103,150100,361295250,2255,2255,2255,2255,3
20240103,150000,361288485,2235,2235,2235,2235,0
20240103,145900,361288485,2235,2255,2255,2235,3002
20240103,145800,354567665,2250,2250,2250,2250,0
20240103,145700,354567665,2250,2250,2250,2250,0
20240103,145600,354567665,2250,2250,2250,2250,38
20240103,145500,354482165,2255,2255,2255,2255,50
20240103,145400,354369415,2250,2250,2250,2250,0
20240103,145300,354369415,2250,2250,2250,2250,2039
20240103,145200,349781665,2255,2255,2255,2255,0
20240103,145100,349781665,2255,2255,2255,2255,1
20240103,145000,349779410,2250,2250,2250,2250,489
20240103,144900,348679160,2250,2240,2250,2240,2
20240103,144800,348674670,2250,2250,2250,2250,0
20240103,144700,348674670,2250,2250,2250,2250,0
20240103,144600,348674670,2250,2250,2250,2250,0
20240103,144500,348674670,2250,2250,2250,2250,300
20240103,144400,347999670,2250,2250,2250,2250,64
20240103,144300,347855670,2250,2250,2250,2250,66
20240103,144200,347707170,2250,2250,2250,2250,26
20240103,144100,347648670,2250,2250,2250,2250,8
20240103,144000,347630670,2250,2250,2250,2250,0
20240103,143900,347630670,2250,2250,2250,2250,0
20240103,143800,347630670,2250,2250,2250,2250,0
20240103,143700,347630670,2250,2245,2250,2245,252
20240103,143600,347064925,2245,2245,2245,2245,1
20240103,143500,347062680,2245,2245,2245,2245,58
20240103,143400,346932470,2245,2245,2245,2245,0
20240103,143300,346932470,2245,2245,2245,2245,0
20240103,143200,346932470,2245,2245,2245,2245,0
20240103,143100,346932470,2245,2245,2245,2245,0
20240103,143000,346932470,2245,2245,2245,2245,0
20240103,142900,346932470,2245,2245,2245,2245,2
20240103,142800,346927980,2245,2240,2245,2240,3
20240103,142700,346921255,2240,2240,2240,2240,690
20240103,142600,345375655,2245,2245,2245,2245,0
20240103,142500,345375655,2245,2245,2245,2245,0
20240103,142400,345375655,2245,2245,2245,2245,0
20240103,142300,345375655,2245,2245,2245,2245,0
20240103,142200,345375655,2245,2245,2245,2245,0
20240103,142100,345375655,2245,2245,2245,2245,23
20240103,142000,345324020,2240,2240,2240,2240,3282
20240103,141900,337972340,2240,2240,2240,2240,250
20240103,141800,337412340,2240,2240,2240,2240,0
20240103,141700,337412340,2240,2240,2240,2240,7
20240103,141600,337396660,2245,2245,2245,2245,1
20240103,141500,337394415,2245,2245,2245,2245,0
20240103,141400,337394415,2245,2245,2245,2245,46
20240103,141300,337291145,2245,2245,2245,2245,0
20240103,141200,337291145,2245,2245,2245,2245,0
20240103,141100,337291145,2245,2245,2245,2245,0
20240103,141000,337291145,2245,2245,2245,2245,0
20240103,140900,337291145,2245,2245,2245,2245,1
20240103,140800,337288900,2240,2240,2240,2240,4414
20240103,140700,327401540,2240,2240,2245,2240,353
20240103,140600,326610815,2245,2245,2245,2245,0
20240103,140500,326610815,2245,2245,2245,2245,0
20240103,140400,326610815,2245,2240,2245,2240,2004
20240103,140300,322121850,2245,2245,2245,2245,0
20240103,140200,322121850,2245,2245,2245,2245,0
20240103,140100,322121850,2245,2245,2245,2245,0
20240103,140000,322121850,2245,2245,2245,2245,0
20240103,135900,322121850,2245,2245,2245,2245,1
20240103,135800,322119605,2245,2245,2245,2245,0
20240103,135700,322119605,2245,2245,2245,2245,0
20240103,135600,322119605,2245,2245,2245,2245,0
20240103,135500,322119605,2245,2245,2245,2245,0
20240103,135400,322119605,2245,2245,2245,2245,60
20240103,135300,321984905,2245,2245,2245,2245,0
20240103,135200,321984905,2245,2245,2245,2245,2
20240103,135100,321980415,2250,2250,2250,2250,0
20240103,135000,321980415,2250,2250,2250,2250,1
20240103,134900,321978165,2240,2240,2240,2240,0
20240103,134800,321978165,2240,2240,2240,2240,0
20240103,134700,321978165,2240,2240,2240,2240,0
20240103,134600,321978165,2240,2240,2240,2240,0
20240103,134500,321978165,2240,2240,2240,2240,87
20240103,134400,321783285,2250,2250,2250,2250,0
20240103,134300,321783285,2250,2250,2250,2250,4
20240103,134200,321774285,2245,2245,2245,2245,1000
20240103,134100,319529285,2250,2250,2250,2250,0
20240103,134000,319529285,2250,2250,2250,2250,0
20240103,133900,319529285,2250,2250,2250,2250,0
20240103,133800,319529285,2250,2250,2250,2250,2
20240103,133700,319524785,2240,2240,2240,2240,1550
20240103,133600,316052785,2250,2250,2250,2250,0
20240103,133500,316052785,2250,2245,2250,2240,33
20240103,133400,315978695,2245,2245,2245,2245,40
20240103,133300,315888895,2245,2245,2245,2245,36
20240103,133200,315808075,2245,2245,2245,2245,26
20240103,133100,315749705,2240,2240,2240,2240,0
20240103,133000,315749705,2240,2240,2240,2240,3023
20240103,132900,308978185,2245,2245,2245,2245,0
20240103,132800,308978185,2245,2245,2245,2245,1
20240103,132700,308975940,2245,2245,2245,2245,0
20240103,132600,308975940,2245,2245,2245,2245,0
20240103,132500,308975940,2245,2245,2245,2245,364
20240103,132400,308158760,2245,2245,2245,2245,0
20240103,132300,308158760,2245,2245,2245,2245,200
20240103,132200,307709760,2245,2245,2245,2245,0
20240103,132100,307709760,2245,2245,2245,2245,0
20240103,132000,307709760,2245,2245,2245,2245,0
20240103,131900,307709760,2245,2245,2245,2245,0
20240103,131800,307709760,2245,2245,2245,2245,0
20240103,131700,307709760,2245,2245,2245,2245,0
20240103,131600,307709760,2245,2245,2245,2245,114
20240103,131500,307453830,2250,2250,2250,2250,2
20240103,131400,307449330,2250,2250,2250,2250,5
20240103,131300,307438080,2250,2250,2250,2250,0
20240103,131200,307438080,2250,2250,2250,2250,0
20240103,131100,307438080,2250,2250,2250,2250,0
20240103,131000,307438080,2250,2250,2250,2250,0
20240103,130900,307438080,2250,2250,2250,2250,7
20240103,130800,307422330,2250,2250,2250,2250,0
20240103,130700,307422330,2250,2250,2250,2250,0
20240103,130600,307422330,2250,2250,2250,2250,0
20240103,130500,307422330,2250,2245,2250,2245,3
20240103,130400,307415590,2245,2245,2245,2245,0
20240103,130300,307415590,2245,2245,2245,2245,3
20240103,130200,307408855,2250,2250,2250,2250,0
20240103,130100,307408855,2250,2250,2250,2250,4
20240103,130000,307399855,2240,2240,2240,2240,497
20240103,125900,306286575,2250,2250,2250,2250,3
20240103,125800,306279825,2240,2240,2240,2240,10
20240103,125700,306257425,2250,2250,2250,2250,0
20240103,125600,306257425,2250,2250,2250,2250,0
20240103,125500,306257425,2250,2250,2250,2250,0
20240103,125400,306257425,2250,2250,2250,2250,40
20240103,125300,306167425,2250,2250,2250,2250,0
20240103,125200,306167425,2250,2250,2250,2250,0
20240103,125100,306167425,2250,2250,2250,2250,0
20240103,125000,306167425,2250,2250,2250,2250,0
20240103,124900,306167425,2250,2250,2250,2250,5
20240103,124800,306156175,2250,2250,2250,2250,0
20240103,124700,306156175,2250,2250,2250,2250,3
20240103,124600,306149425,2240,2240,2240,2240,0
20240103,124500,306149425,2240,2245,2245,2240,2502
20240103,124400,300544635,2245,2245,2245,2245,438
20240103,124300,299561325,2240,2240,2240,2240,326
20240103,124200,298831085,2245,2245,2245,2245,0
20240103,124100,298831085,2245,2245,2245,2245,26
20240103,124000,298772715,2245,2245,2245,2245,0
20240103,123900,298772715,2245,2245,2245,2245,0
20240103,123800,298772715,2245,2245,2245,2245,0
20240103,123700,298772715,2245,2245,2245,2245,0
20240103,123600,298772715,2245,2245,2245,2245,2
20240103,123500,298768225,2240,2240,2240,2240,0
20240103,123400,298768225,2240,2240,2240,2240,2050
20240103,123300,294176225,2245,2245,2245,2245,0
20240103,123200,294176225,2245,2245,2245,2245,0
20240103,123100,294176225,2245,2245,2245,2245,181
20240103,123000,293769880,2255,2255,2255,2255,0
20240103,122900,293769880,2255,2255,2255,2255,1
20240103,122800,293767625,2255,2255,2255,2255,1
20240103,122700,293765370,2245,2245,2245,2245,1000
20240103,122600,291520370,2255,2255,2255,2255,2
20240103,122500,291515860,2255,2245,2255,2245,302
20240103,122400,290837860,2255,2255,2255,2255,0
20240103,122300,290837860,2255,2255,2255,2255,0
20240103,122200,290837860,2255,2255,2255,2255,0
20240103,122100,290837860,2255,2255,2255,2255,4
20240103,122000,290828840,2255,2255,2255,2255,1
20240103,121900,290826585,2250,2250,2250,2250,0
20240103,121800,290826585,2250,2250,2250,2250,44
20240103,121700,290727585,2255,2255,2255,2255,0
20240103,121600,290727585,2255,2255,2255,2255,0
20240103,121500,290727585,2255,2255,2255,2255,0
20240103,121400,290727585,2255,2255,2255,2255,0
20240103,121300,290727585,2255,2255,2255,2255,1
20240103,121200,290725330,2245,2245,2245,2245,0
20240103,121100,290725330,2245,2245,2245,2245,1329
20240103,121000,287741725,2255,2255,2255,2255,0
20240103,120900,287741725,2255,2245,2255,2245,89
20240103,120800,287541910,2255,2255,2255,2255,0
20240103,120700,287541910,2255,2255,2255,2255,1
20240103,120600,287539655,2245,2245,2245,2245,0
20240103,120500,287539655,2245,2245,2245,2245,0
20240103,120400,287539655,2245,2245,2245,2245,0
20240103,120300,287539655,2245,2245,2245,2245,0
20240103,120200,287539655,2245,2245,2245,2245,300
20240103,120100,286866155,2245,2245,2245,2245,0
20240103,120000,286866155,2245,2245,2245,2245,1
20240103,115900,286863910,2245,2245,2245,2245,1288
20240103,115800,283972350,2250,2250,2250,2250,0
20240103,115700,283972350,2250,2250,2250,2250,212
20240103,115600,283495350,2250,2250,2250,2250,739
20240103,115500,281832600,2250,2250,2250,2250,0
20240103,115400,281832600,2250,2250,2250,2250,243
20240103,115300,281285850,2250,2250,2250,2250,0
20240103,115200,281285850,2250,2250,2250,2250,401
20240103,115100,280383600,2245,2245,2245,2245,0
20240103,115000,280383600,2245,2245,2245,2245,0
20240103,114900,280383600,2245,2245,2245,2245,0
20240103,114800,280383600,2245,2245,2245,2245,236
20240103,114700,279853780,2250,2250,2250,2250,20
20240103,114600,279808780,2250,2250,2250,2250,0
20240103,114500,279808780,2250,2250,2250,2250,0
20240103,114400,279808780,2250,2250,2250,2250,1
20240103,114300,279806530,2245,2245,2245,2245,3
20240103,114200,279799795,2250,2250,2250,2250,0
20240103,114100,279799795,2250,2250,2250,2250,0
20240103,114000,279799795,2250,2250,2250,2250,88
20240103,113900,279601795,2250,2250,2250,2250,81
20240103,113800,279419545,2250,2250,2250,2250,100
20240103,113700,279194545,2245,2245,2245,2245,550
20240103,113600,277959795,2245,2245,2245,2245,0
20240103,113500,277959795,2245,2250,2250,2245,1035
20240103,113400,275636045,2250,2250,2250,2250,20
20240103,113300,275591045,2260,2260,2260,2260,0
20240103,113200,275591045,2260,2260,2260,2260,0
20240103,113100,275591045,2260,2260,2260,2260,10
20240103,113000,275568445,2260,2260,2260,2260,0
20240103,112900,275568445,2260,2260,2260,2260,0
20240103,112800,275568445,2260,2260,2260,2260,0
20240103,112700,275568445,2260,2260,2260,2260,0
20240103,112600,275568445,2260,2250,2260,2250,100
20240103,112500,275343435,2250,2250,2250,2250,86
20240103,112400,275149935,2260,2255,2260,2255,500
20240103,112300,274020275,2250,2255,2255,2250,301
20240103,112200,273342975,2255,2255,2255,2255,420
20240103,112100,272395875,2255,2255,2255,2255,500
20240103,112000,271268375,2255,2255,2255,2255,0
20240103,111900,271268375,2255,2255,2255,2255,0
20240103,111800,271268375,2255,2250,2255,2250,189
20240103,111700,270842625,2250,2250,2250,2250,300
20240103,111600,270167625,2255,2255,2255,2255,0
20240103,111500,270167625,2255,2255,2255,2255,0
20240103,111400,270167625,2255,2255,2255,2255,0
20240103,111300,270167625,2255,2255,2255,2255,0
20240103,111200,270167625,2255,2255,2255,2255,0
20240103,111100,270167625,2255,2255,2255,2255,1
20240103,111000,270165370,2250,2250,2250,2250,4420
20240103,110900,260220370,2255,2255,2255,2255,0
20240103,110800,260220370,2255,2255,2255,2255,1
20240103,110700,260218115,2250,2250,2250,2250,0
20240103,110600,260218115,2250,2255,2255,2250,101
20240103,110500,259990365,2260,2260,2260,2260,0
20240103,110400,259990365,2260,2260,2260,2260,0
20240103,110300,259990365,2260,2260,2260,2260,0
20240103,110200,259990365,2260,2260,2260,2260,10
20240103,110100,259967765,2260,2260,2260,2260,0
20240103,110000,259967765,2260,2260,2260,2260,0
20240103,105900,259967765,2260,2260,2260,2260,0
20240103,105800,259967765,2260,2260,2260,2260,1
20240103,105700,259965505,2250,2250,2250,2250,0
20240103,105600,259965505,2250,2250,2250,2250,319
20240103,105500,259247755,2260,2260,2260,2260,0
20240103,105400,259247755,2260,2260,2260,2260,110
20240103,105300,258999155,2260,2260,2260,2260,0
20240103,105200,258999155,2260,2260,2260,2260,1
20240103,105100,258996895,2250,2250,2250,2250,11
20240103,105000,258972145,2255,2255,2255,2255,0
20240103,104900,258972145,2255,2255,2255,2255,0
20240103,104800,258972145,2255,2255,2255,2255,0
20240103,104700,258972145,2255,2255,2255,2255,0
20240103,104600,258972145,2255,2255,2255,2255,0
20240103,104500,258972145,2255,2255,2255,2255,132
20240103,104400,258674485,2260,2260,2260,2260,0
20240103,104300,258674485,2260,2260,2260,2260,0
20240103,104200,258674485,2260,2260,2260,2260,0
20240103,104100,258674485,2260,2260,2260,2260,0
20240103,104000,258674485,2260,2260,2260,2260,0
20240103,103900,258674485,2260,2260,2260,2260,0
20240103,103800,258674485,2260,2260,2260,2260,8
20240103,103700,258656405,2260,2260,2260,2260,0
20240103,103600,258656405,2260,2260,2260,2260,0
20240103,103500,258656405,2260,2260,2260,2260,0
20240103,103400,258656405,2260,2240,2260,2240,260
20240103,103300,258073845,2245,2250,2260,2245,536
20240103,103200,256865055,2250,2250,2250,2250,0
20240103,103100,256865055,2250,2250,2250,2250,0
20240103,103000,256865055,2250,2250,2250,2250,0
20240103,102900,256865055,2250,2250,2250,2250,134
20240103,102800,256563555,2250,2250,2250,2250,49
20240103,102700,256453305,2250,2250,2250,2250,0
20240103,102600,256453305,2250,2250,2250,2250,12
20240103,102500,256426305,2260,2250,2260,2250,2051
20240103,102400,251811545,2245,2245,2245,2245,420
20240103,102300,250868645,2245,2245,2245,2245,1
20240103,102200,250866400,2245,2245,2245,2245,609
20240103,102100,249499195,2245,2245,2245,2245,0
20240103,102000,249499195,2245,2245,2245,2245,0
20240103,101900,249499195,2245,2245,2245,2245,0
20240103,101800,249499195,2245,2245,2245,2245,1
20240103,101700,249496950,2245,2245,2245,2245,0
20240103,101600,249496950,2245,2245,2245,2245,1
20240103,101500,249494705,2240,2240,2240,2240,0
20240103,101400,249494705,2240,2240,2240,2240,0
20240103,101300,249494705,2240,2240,2240,2240,200
20240103,101200,249046705,2240,2240,2240,2240,0
20240103,101100,249046705,2240,2240,2240,2240,110
20240103,101000,248800305,2250,2250,2250,2250,0
20240103,100900,248800305,2250,2250,2250,2250,2
20240103,100800,248795805,2245,2260,2260,2245,2396
20240103,100700,243416770,2250,2260,2260,2250,123
20240103,100600,243139810,2260,2260,2260,2260,91
20240103,100500,242934150,2270,2270,2270,2270,0
20240103,100400,242934150,2270,2270,2270,2270,0
20240103,100300,242934150,2270,2250,2270,2250,217
20240103,100200,242445880,2265,2265,2265,2265,100
20240103,100100,242219380,2270,2270,2270,2270,2
20240103,100000,242214840,2270,2270,2270,2270,0
20240103,095900,242214840,2270,2255,2270,2255,311
20240103,095800,241513520,2250,2270,2270,2250,1251
20240103,095700,238698270,2255,2255,2255,2255,1827
20240103,095600,234578385,2270,2270,2270,2270,0
20240103,095500,234578385,2270,2270,2270,2270,2
20240103,095400,234573845,2270,2270,2270,2270,441
20240103,095300,233572775,2275,2270,2275,2270,280
20240103,095200,232936455,2270,2270,2270,2270,2491
20240103,095100,227281885,2260,2260,2260,2260,487
20240103,095000,226181265,2255,2260,2260,2255,1958
20240103,094900,221757740,2275,2275,2275,2275,0
20240103,094800,221757740,2275,2275,2275,2275,1
20240103,094700,221755465,2255,2255,2255,2255,18
20240103,094600,221714875,2260,2275,2275,2260,899
20240103,094500,219683120,2275,2275,2275,2275,100
20240103,094400,219455620,2275,2275,2275,2275,229
20240103,094300,218934645,2280,2265,2280,2265,3608
20240103,094200,210724990,2265,2265,2265,2265,100
20240103,094100,210498490,2265,2265,2265,2265,0
20240103,094000,210498490,2265,2255,2265,2255,11254
20240103,093900,185120700,2255,2255,2255,2255,2
20240103,093800,185116190,2255,2250,2255,2250,778
20240103,093700,183365110,2250,2245,2250,2245,601
20240103,093600,182014860,2240,2245,2245,2240,81
20240103,093500,181833040,2240,2240,2240,2240,756
20240103,093400,180139600,2240,2235,2240,2235,2822
20240103,093300,173828320,2240,2235,2240,2235,401
20240103,093200,172932080,2240,2235,2240,2235,421
20240103,093100,171990855,2240,2235,2240,2235,4275
20240103,093000,162436185,2240,2240,2240,2240,0
20240103,092900,162436185,2240,2245,2245,2240,194
20240103,092800,162001100,2245,2245,2245,2245,209
20240103,092700,161531895,2240,2240,2240,2240,2000
20240103,092600,157051895,2245,2245,2245,2245,174
20240103,092500,156661265,2245,2245,2245,2245,27
20240103,092400,156600650,2245,2245,2245,2245,5
20240103,092300,156589425,2245,2240,2245,2240,200
20240103,092200,156140925,2245,2245,2245,2245,1
20240103,092100,156138680,2230,2230,2230,2230,1781
20240103,092000,152167050,2230,2230,2230,2230,4696
20240103,091900,141694970,2230,2235,2235,2230,751
20240103,091800,140020100,2225,2230,2230,2225,1638
20240103,091700,136368435,2235,2245,2245,2235,4619
20240103,091600,126000430,2245,2235,2245,2235,1307
20240103,091500,123073825,2235,2225,2235,2225,8459
20240103,091400,104252540,2225,2230,2230,2225,1690
20240103,091300,100491175,2240,2240,2245,2240,10102
20240103,091200,77837690,2220,2220,2240,2215,16788
20240103,091100,40633750,2220,2225,2225,2220,403
20240103,091000,39738345,2225,2225,2225,2225,260
20240103,090900,39159845,2225,2230,2230,2225,1552
20240103,090800,35706145,2225,2230,2230,2225,1001
20240103,090700,33476065,2245,2245,2245,2245,101
20240103,090600,33249320,2220,2235,2235,2220,1261
20240103,090500,30439815,2230,2220,2235,2220,133
20240103,090400,30143420,2220,2220,2220,2220,1000
20240103,090300,27923420,2220,2220,2220,2220,2198
20240103,090200,23043860,2220,2220,2245,2220,9069
20240103,090100,2910655,2215,2215,2215,2215,0
20240103,090000,2910655,2215,2245,2245,2215,1304