KissMeData/262260/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,205700,637514450,12950,12950,12950,12950,271
20240115,205600,637514450,12950,12950,12950,12950,0
20240115,205500,637514450,12950,12950,12950,12950,0
20240115,205400,637514450,12950,12950,12950,12950,0
20240115,205300,637514450,12950,12950,12950,12950,0
20240115,205200,637514450,12950,12950,12950,12950,0
20240115,205100,637514450,12950,12950,12950,12950,0
20240115,205000,637514450,12950,12950,12950,12950,0
20240115,204900,637514450,12950,12950,12950,12950,0
20240115,204800,637514450,12950,12950,12950,12950,0
20240115,204700,637514450,12950,12950,12950,12950,0
20240115,204600,637514450,12950,12950,12950,12950,0
20240115,204500,637514450,12950,12950,12950,12950,0
20240115,204400,637514450,12950,12950,12950,12950,0
20240115,204300,637514450,12950,12950,12950,12950,0
20240115,204200,637514450,12950,12950,12950,12950,0
20240115,204100,637514450,12950,12950,12950,12950,0
20240115,204000,637514450,12950,12950,12950,12950,0
20240115,203900,637514450,12950,12950,12950,12950,0
20240115,203800,637514450,12950,12950,12950,12950,0
20240115,203700,637514450,12950,12950,12950,12950,0
20240115,203600,637514450,12950,12950,12950,12950,0
20240115,203500,637514450,12950,12950,12950,12950,0
20240115,203400,637514450,12950,12950,12950,12950,0
20240115,203300,637514450,12950,12950,12950,12950,0
20240115,203200,637514450,12950,12950,12950,12950,0
20240115,203100,637514450,12950,12950,12950,12950,0
20240115,203000,637514450,12950,12950,12950,12950,0
20240115,202900,637514450,12950,12950,12950,12950,0
20240115,202800,637514450,12950,12950,12950,12950,0
20240115,202700,637514450,12950,12950,12950,12950,271
20240115,202600,637514450,12950,12950,12950,12950,0
20240115,202500,637514450,12950,12950,12950,12950,0
20240115,202400,637514450,12950,12950,12950,12950,0
20240115,202300,637514450,12950,12950,12950,12950,0
20240115,202200,637514450,12950,12950,12950,12950,0
20240115,202100,637514450,12950,12950,12950,12950,0
20240115,202000,637514450,12950,12950,12950,12950,0
20240115,201900,637514450,12950,12950,12950,12950,0
20240115,201800,637514450,12950,12950,12950,12950,0
20240115,201700,637514450,12950,12950,12950,12950,0
20240115,201600,637514450,12950,12950,12950,12950,0
20240115,201500,637514450,12950,12950,12950,12950,0
20240115,201400,637514450,12950,12950,12950,12950,0
20240115,201300,637514450,12950,12950,12950,12950,0
20240115,201200,637514450,12950,12950,12950,12950,0
20240115,201100,637514450,12950,12950,12950,12950,0
20240115,201000,637514450,12950,12950,12950,12950,0
20240115,200900,637514450,12950,12950,12950,12950,0
20240115,200800,637514450,12950,12950,12950,12950,0
20240115,200700,637514450,12950,12950,12950,12950,0
20240115,200600,637514450,12950,12950,12950,12950,0
20240115,200500,637514450,12950,12950,12950,12950,0
20240115,200400,637514450,12950,12950,12950,12950,0
20240115,200300,637514450,12950,12950,12950,12950,0
20240115,200200,637514450,12950,12950,12950,12950,0
20240115,200100,637514450,12950,12950,12950,12950,0
20240115,200000,637514450,12950,12950,12950,12950,0
20240115,195900,637514450,12950,12950,12950,12950,0
20240115,195800,637514450,12950,12950,12950,12950,0
20240115,195700,637514450,12950,12950,12950,12950,271
20240115,195600,637514450,12950,12950,12950,12950,0
20240115,195500,637514450,12950,12950,12950,12950,0
20240115,195400,637514450,12950,12950,12950,12950,0
20240115,195300,637514450,12950,12950,12950,12950,0
20240115,195200,637514450,12950,12950,12950,12950,0
20240115,195100,637514450,12950,12950,12950,12950,0
20240115,195000,637514450,12950,12950,12950,12950,0
20240115,194900,637514450,12950,12950,12950,12950,0
20240115,194800,637514450,12950,12950,12950,12950,0
20240115,194700,637514450,12950,12950,12950,12950,0
20240115,194600,637514450,12950,12950,12950,12950,0
20240115,194500,637514450,12950,12950,12950,12950,0
20240115,194400,637514450,12950,12950,12950,12950,0
20240115,194300,637514450,12950,12950,12950,12950,0
20240115,194200,637514450,12950,12950,12950,12950,0
20240115,194100,637514450,12950,12950,12950,12950,0
20240115,194000,637514450,12950,12950,12950,12950,0
20240115,193900,637514450,12950,12950,12950,12950,0
20240115,193800,637514450,12950,12950,12950,12950,0
20240115,193700,637514450,12950,12950,12950,12950,0
20240115,193600,637514450,12950,12950,12950,12950,0
20240115,193500,637514450,12950,12950,12950,12950,0
20240115,193400,637514450,12950,12950,12950,12950,0
20240115,193300,637514450,12950,12950,12950,12950,0
20240115,193200,637514450,12950,12950,12950,12950,0
20240115,193100,637514450,12950,12950,12950,12950,0
20240115,193000,637514450,12950,12950,12950,12950,0
20240115,192900,637514450,12950,12950,12950,12950,0
20240115,192800,637514450,12950,12950,12950,12950,0
20240115,192700,637514450,12950,12950,12950,12950,271
20240115,192600,637514450,12950,12950,12950,12950,0
20240115,192500,637514450,12950,12950,12950,12950,0
20240115,192400,637514450,12950,12950,12950,12950,0
20240115,192300,637514450,12950,12950,12950,12950,0
20240115,192200,637514450,12950,12950,12950,12950,0
20240115,192100,637514450,12950,12950,12950,12950,0
20240115,192000,637514450,12950,12950,12950,12950,0
20240115,191900,637514450,12950,12950,12950,12950,0
20240115,191800,637514450,12950,12950,12950,12950,0
20240115,191700,637514450,12950,12950,12950,12950,0
20240115,191600,637514450,12950,12950,12950,12950,0
20240115,191500,637514450,12950,12950,12950,12950,0
20240115,191400,637514450,12950,12950,12950,12950,0
20240115,191300,637514450,12950,12950,12950,12950,0
20240115,191200,637514450,12950,12950,12950,12950,0
20240115,191100,637514450,12950,12950,12950,12950,0
20240115,191000,637514450,12950,12950,12950,12950,0
20240115,190900,637514450,12950,12950,12950,12950,0
20240115,190800,637514450,12950,12950,12950,12950,0
20240115,190700,637514450,12950,12950,12950,12950,0
20240115,190600,637514450,12950,12950,12950,12950,0
20240115,190500,637514450,12950,12950,12950,12950,0
20240115,190400,637514450,12950,12950,12950,12950,0
20240115,190300,637514450,12950,12950,12950,12950,0
20240115,190200,637514450,12950,12950,12950,12950,0
20240115,190100,637514450,12950,12950,12950,12950,0
20240115,190000,637514450,12950,12950,12950,12950,0
20240115,185900,637514450,12950,12950,12950,12950,0
20240115,185800,637514450,12950,12950,12950,12950,0
20240115,185700,637514450,12950,12950,12950,12950,271
20240115,185600,637514450,12950,12950,12950,12950,0
20240115,185500,637514450,12950,12950,12950,12950,0
20240115,185400,637514450,12950,12950,12950,12950,0
20240115,185300,637514450,12950,12950,12950,12950,0
20240115,185200,637514450,12950,12950,12950,12950,0
20240115,185100,637514450,12950,12950,12950,12950,0
20240115,185000,637514450,12950,12950,12950,12950,0
20240115,184900,637514450,12950,12950,12950,12950,0
20240115,184800,637514450,12950,12950,12950,12950,0
20240115,184700,637514450,12950,12950,12950,12950,0
20240115,184600,637514450,12950,12950,12950,12950,0
20240115,184500,637514450,12950,12950,12950,12950,0
20240115,184400,637514450,12950,12950,12950,12950,0
20240115,184300,637514450,12950,12950,12950,12950,0
20240115,184200,637514450,12950,12950,12950,12950,0
20240115,184100,637514450,12950,12950,12950,12950,0
20240115,184000,637514450,12950,12950,12950,12950,0
20240115,183900,637514450,12950,12950,12950,12950,0
20240115,183800,637514450,12950,12950,12950,12950,0
20240115,183700,637514450,12950,12950,12950,12950,0
20240115,183600,637514450,12950,12950,12950,12950,0
20240115,183500,637514450,12950,12950,12950,12950,0
20240115,183400,637514450,12950,12950,12950,12950,0
20240115,183300,637514450,12950,12950,12950,12950,0
20240115,183200,637514450,12950,12950,12950,12950,0
20240115,183100,637514450,12950,12950,12950,12950,0
20240115,183000,637514450,12950,12950,12950,12950,0
20240115,182900,637514450,12950,12950,12950,12950,0
20240115,182800,637514450,12950,12950,12950,12950,0
20240115,182700,637514450,12950,12950,12950,12950,271
20240115,182600,637514450,12950,12950,12950,12950,0
20240115,182500,637514450,12950,12950,12950,12950,0
20240115,182400,637514450,12950,12950,12950,12950,0
20240115,182300,637514450,12950,12950,12950,12950,0
20240115,182200,637514450,12950,12950,12950,12950,0
20240115,182100,637514450,12950,12950,12950,12950,0
20240115,182000,637514450,12950,12950,12950,12950,0
20240115,181900,637514450,12950,12950,12950,12950,0
20240115,181800,637514450,12950,12950,12950,12950,0
20240115,181700,637514450,12950,12950,12950,12950,0
20240115,181600,637514450,12950,12950,12950,12950,0
20240115,181500,637514450,12950,12950,12950,12950,0
20240115,181400,637514450,12950,12950,12950,12950,0
20240115,181300,637514450,12950,12950,12950,12950,0
20240115,181200,637514450,12950,12950,12950,12950,0
20240115,181100,637514450,12950,12950,12950,12950,0
20240115,181000,637514450,12950,12950,12950,12950,0
20240115,180900,637514450,12950,12950,12950,12950,0
20240115,180800,637514450,12950,12950,12950,12950,0
20240115,180700,637514450,12950,12950,12950,12950,0
20240115,180600,637514450,12950,12950,12950,12950,0
20240115,180500,637514450,12950,12950,12950,12950,0
20240115,180400,637514450,12950,12950,12950,12950,0
20240115,180300,637514450,12950,12950,12950,12950,0
20240115,180200,637514450,12950,12950,12950,12950,0
20240115,180100,637514450,12950,12950,12950,12950,0
20240115,180000,637514450,12950,12950,12950,12950,0
20240115,175900,637514450,12950,12950,12950,12950,0
20240115,175800,637514450,12950,12950,12950,12950,0
20240115,175700,637514450,12950,12950,12950,12950,271
20240115,175600,637514450,12950,12950,12950,12950,0
20240115,175500,637514450,12950,12950,12950,12950,0
20240115,175400,637514450,12950,12950,12950,12950,0
20240115,175300,637514450,12950,12950,12950,12950,0
20240115,175200,637514450,12950,12950,12950,12950,0
20240115,175100,637514450,12950,12950,12950,12950,0
20240115,175000,637514450,12950,12950,12950,12950,0
20240115,174900,637514450,12950,12950,12950,12950,0
20240115,174800,637514450,12950,12950,12950,12950,0
20240115,174700,637514450,12950,12950,12950,12950,0
20240115,174600,637514450,12950,12950,12950,12950,0
20240115,174500,637514450,12950,12950,12950,12950,0
20240115,174400,637514450,12950,12950,12950,12950,0
20240115,174300,637514450,12950,12950,12950,12950,0
20240115,174200,637514450,12950,12950,12950,12950,0
20240115,174100,637514450,12950,12950,12950,12950,0
20240115,174000,637514450,12950,12950,12950,12950,0
20240115,173900,637514450,12950,12950,12950,12950,0
20240115,173800,637514450,12950,12950,12950,12950,0
20240115,173700,637514450,12950,12950,12950,12950,0
20240115,173600,637514450,12950,12950,12950,12950,0
20240115,173500,637514450,12950,12950,12950,12950,0
20240115,173400,637514450,12950,12950,12950,12950,0
20240115,173300,637514450,12950,12950,12950,12950,0
20240115,173200,637514450,12950,12950,12950,12950,0
20240115,173100,637514450,12950,12950,12950,12950,0
20240115,173000,637514450,12950,12950,12950,12950,0
20240115,172900,637514450,12950,12950,12950,12950,0
20240115,172800,637514450,12950,12950,12950,12950,0
20240115,172700,637514450,12950,12950,12950,12950,271
20240115,172600,637514450,12950,12950,12950,12950,0
20240115,172500,637514450,12950,12950,12950,12950,0
20240115,172400,637514450,12950,12950,12950,12950,0
20240115,172300,637514450,12950,12950,12950,12950,0
20240115,172200,637514450,12950,12950,12950,12950,0
20240115,172100,637514450,12950,12950,12950,12950,0
20240115,172000,637514450,12950,12950,12950,12950,0
20240115,171900,637514450,12950,12950,12950,12950,0
20240115,171800,637514450,12950,12950,12950,12950,0
20240115,171700,637514450,12950,12950,12950,12950,0
20240115,171600,637514450,12950,12950,12950,12950,0
20240115,171500,637514450,12950,12950,12950,12950,0
20240115,171400,637514450,12950,12950,12950,12950,0
20240115,171300,637514450,12950,12950,12950,12950,0
20240115,171200,637514450,12950,12950,12950,12950,0
20240115,171100,637514450,12950,12950,12950,12950,0
20240115,171000,637514450,12950,12950,12950,12950,0
20240115,170900,637514450,12950,12950,12950,12950,0
20240115,170800,637514450,12950,12950,12950,12950,0
20240115,170700,637514450,12950,12950,12950,12950,0
20240115,170600,637514450,12950,12950,12950,12950,0
20240115,170500,637514450,12950,12950,12950,12950,0
20240115,170400,637514450,12950,12950,12950,12950,0
20240115,170300,637514450,12950,12950,12950,12950,0
20240115,170200,637514450,12950,12950,12950,12950,0
20240115,170100,637514450,12950,12950,12950,12950,0
20240115,170000,637514450,12950,12950,12950,12950,0
20240115,165900,637514450,12950,12950,12950,12950,0
20240115,165800,637514450,12950,12950,12950,12950,0
20240115,165700,637514450,12950,12950,12950,12950,271
20240115,165600,637514450,12950,12950,12950,12950,0
20240115,165500,637514450,12950,12950,12950,12950,0
20240115,165400,637514450,12950,12950,12950,12950,0
20240115,165300,637514450,12950,12950,12950,12950,0
20240115,165200,637514450,12950,12950,12950,12950,0
20240115,165100,637514450,12950,12950,12950,12950,0
20240115,165000,637514450,12950,12950,12950,12950,0
20240115,164900,637514450,12950,12950,12950,12950,0
20240115,164800,637514450,12950,12950,12950,12950,0
20240115,164700,637514450,12950,12950,12950,12950,0
20240115,164600,637514450,12950,12950,12950,12950,0
20240115,164500,637514450,12950,12950,12950,12950,0
20240115,164400,637514450,12950,12950,12950,12950,0
20240115,164300,637514450,12950,12950,12950,12950,0
20240115,164200,637514450,12950,12950,12950,12950,0
20240115,164100,637514450,12950,12950,12950,12950,0
20240115,164000,637514450,12950,12950,12950,12950,0
20240115,163900,637514450,12950,12950,12950,12950,0
20240115,163800,637514450,12950,12950,12950,12950,0
20240115,163700,637514450,12950,12950,12950,12950,0
20240115,163600,637514450,12950,12950,12950,12950,0
20240115,163500,637514450,12950,12950,12950,12950,0
20240115,163400,637514450,12950,12950,12950,12950,0
20240115,163300,637514450,12950,12950,12950,12950,0
20240115,163200,637514450,12950,12950,12950,12950,0
20240115,163100,637514450,12950,12950,12950,12950,0
20240115,163000,637514450,12950,12950,12950,12950,0
20240115,162900,637514450,12950,12950,12950,12950,0
20240115,162800,637514450,12950,12950,12950,12950,0
20240115,162700,637514450,12950,12950,12950,12950,271
20240115,162600,637514450,12950,12950,12950,12950,0
20240115,162500,637514450,12950,12950,12950,12950,0
20240115,162400,637514450,12950,12950,12950,12950,0
20240115,162300,637514450,12950,12950,12950,12950,0
20240115,162200,637514450,12950,12950,12950,12950,0
20240115,162100,637514450,12950,12950,12950,12950,0
20240115,162000,637514450,12950,12950,12950,12950,0
20240115,161900,637514450,12950,12950,12950,12950,0
20240115,161800,637514450,12950,12950,12950,12950,0
20240115,161700,637514450,12950,12950,12950,12950,0
20240115,161600,637514450,12950,12950,12950,12950,0
20240115,161500,637514450,12950,12950,12950,12950,0
20240115,161400,637514450,12950,12950,12950,12950,0
20240115,161300,637514450,12950,12950,12950,12950,0
20240115,161200,637514450,12950,12950,12950,12950,0
20240115,161100,637514450,12950,12950,12950,12950,0
20240115,161000,637514450,12950,12950,12950,12950,0
20240115,160900,637514450,12950,12950,12950,12950,0
20240115,160800,637514450,12950,12950,12950,12950,0
20240115,160700,637514450,12950,12950,12950,12950,0
20240115,160600,637514450,12950,12950,12950,12950,0
20240115,160500,637514450,12950,12950,12950,12950,0
20240115,160400,637514450,12950,12950,12950,12950,0
20240115,160300,637514450,12950,12950,12950,12950,0
20240115,160200,637514450,12950,12950,12950,12950,0
20240115,160100,637514450,12950,12950,12950,12950,0
20240115,160000,637514450,12950,12950,12950,12950,0
20240115,155900,637514450,12950,12950,12950,12950,0
20240115,155800,637514450,12950,12950,12950,12950,0
20240115,155700,637514450,12950,12950,12950,12950,271
20240115,155600,637514450,12950,12950,12950,12950,0
20240115,155500,637514450,12950,12950,12950,12950,0
20240115,155400,637514450,12950,12950,12950,12950,0
20240115,155300,637514450,12950,12950,12950,12950,0
20240115,155200,637514450,12950,12950,12950,12950,0
20240115,155100,637514450,12950,12950,12950,12950,0
20240115,155000,637514450,12950,12950,12950,12950,0
20240115,154900,637514450,12950,12950,12950,12950,0
20240115,154800,637514450,12950,12950,12950,12950,0
20240115,154700,637514450,12950,12950,12950,12950,0
20240115,154600,637514450,12950,12950,12950,12950,0
20240115,154500,637514450,12950,12950,12950,12950,0
20240115,154400,637514450,12950,12950,12950,12950,0
20240115,154300,637514450,12950,12950,12950,12950,0
20240115,154200,637514450,12950,12950,12950,12950,0
20240115,154100,637514450,12950,12950,12950,12950,0
20240115,154000,637514450,12950,12950,12950,12950,0
20240115,153900,637514450,12950,12950,12950,12950,0
20240115,153800,637514450,12950,12950,12950,12950,0
20240115,153700,637514450,12950,12950,12950,12950,0
20240115,153600,637514450,12950,12950,12950,12950,0
20240115,153500,637514450,12950,12950,12950,12950,0
20240115,153400,637514450,12950,12950,12950,12950,0
20240115,153300,637514450,12950,12950,12950,12950,0
20240115,153200,637514450,12950,12950,12950,12950,0
20240115,153100,637514450,12950,12950,12950,12950,0
20240115,153000,637514450,12950,12950,12950,12950,271
20240115,152900,634005000,12950,12950,12950,12950,0
20240115,152800,634005000,12950,12950,12950,12950,0
20240115,152700,634005000,12950,12950,12950,12950,0
20240115,152600,634005000,12950,12950,12950,12950,0
20240115,152500,634005000,12950,12950,12950,12950,0
20240115,152400,634005000,12950,12950,12950,12950,0
20240115,152300,634005000,12950,12950,12950,12950,0
20240115,152200,634005000,12950,12950,12950,12950,0
20240115,152100,634005000,12950,12950,12950,12950,0
20240115,152000,634005000,12950,12950,12950,12950,0
20240115,151900,634005000,12950,12940,12950,12940,14
20240115,151800,633823710,12950,12950,12950,12950,0
20240115,151700,633823710,12950,12950,12950,12950,19
20240115,151600,633577660,12950,12950,12950,12950,88
20240115,151500,632438060,12950,12950,12950,12950,158
20240115,151400,630391960,12920,12920,12920,12920,3
20240115,151300,630353200,12920,12920,12920,12920,1
20240115,151200,630340280,12920,12950,12950,12920,21
20240115,151100,630068930,12930,12930,12930,12930,0
20240115,151000,630068930,12930,12900,12930,12900,137
20240115,150900,628301540,12930,12900,12930,12900,15
20240115,150800,628107650,12900,12900,12900,12900,0
20240115,150700,628107650,12900,12900,12900,12900,0
20240115,150600,628107650,12900,12880,12900,12880,570
20240115,150500,620759340,12880,12890,12890,12880,19
20240115,150400,620514520,12870,12860,12870,12860,981
20240115,150300,607890340,12860,12860,12860,12860,0
20240115,150200,607890340,12860,12860,12860,12860,18
20240115,150100,607658860,12870,12870,12870,12870,0
20240115,150000,607658860,12870,12870,12870,12870,115
20240115,145900,606178810,12870,12870,12870,12870,1
20240115,145800,606165940,12860,12860,12860,12860,0
20240115,145700,606165940,12860,12860,12860,12860,133
20240115,145600,604455560,12860,12860,12860,12860,200
20240115,145500,601883560,12860,12860,12860,12860,306
20240115,145400,597948400,12860,12850,12860,12850,74
20240115,145300,596997000,12850,12850,12850,12850,0
20240115,145200,596997000,12850,12850,12850,12850,0
20240115,145100,596997000,12850,12850,12850,12850,0
20240115,145000,596997000,12850,12850,12850,12850,0
20240115,144900,596997000,12850,12850,12850,12850,297
20240115,144800,593180550,12850,12860,12860,12850,611
20240115,144700,585327930,12850,12850,12850,12850,793
20240115,144600,575137880,12850,12850,12850,12850,0
20240115,144500,575137880,12850,12860,12860,12850,536
20240115,144400,568246390,12850,12850,12850,12850,1
20240115,144300,568233540,12850,12850,12850,12850,18
20240115,144200,568002240,12850,12850,12850,12850,0
20240115,144100,568002240,12850,12850,12850,12850,0
20240115,144000,568002240,12850,12850,12850,12850,268
20240115,143900,564558440,12870,12870,12870,12870,0
20240115,143800,564558440,12870,12870,12870,12870,0
20240115,143700,564558440,12870,12880,12880,12870,11
20240115,143600,564416790,12850,12860,12860,12850,961
20240115,143500,552066630,12860,12860,12860,12860,0
20240115,143400,552066630,12860,12860,12860,12860,0
20240115,143300,552066630,12860,12860,12860,12860,230
20240115,143200,549108830,12860,12860,12860,12860,229
20240115,143100,546163890,12890,12890,12890,12890,0
20240115,143000,546163890,12890,12890,12890,12890,1
20240115,142900,546151000,12850,12870,12870,12850,490
20240115,142800,539850700,12890,12890,12890,12890,50
20240115,142700,539206200,12890,12890,12890,12890,0
20240115,142600,539206200,12890,12890,12890,12890,0
20240115,142500,539206200,12890,12890,12890,12890,0
20240115,142400,539206200,12890,12890,12890,12890,20
20240115,142300,538948400,12870,12870,12870,12870,200
20240115,142200,536374400,12870,12870,12870,12870,100
20240115,142100,535087400,12890,12870,12890,12870,71
20240115,142000,534173610,12870,12870,12870,12870,0
20240115,141900,534173610,12870,12870,12890,12870,52
20240115,141800,533504350,12900,12890,12900,12890,199
20240115,141700,530937750,12900,12900,12900,12900,1
20240115,141600,530924850,12900,12900,12900,12900,1
20240115,141500,530911950,12860,12860,12860,12860,0
20240115,141400,530911950,12860,12860,12860,12860,100
20240115,141300,529625950,12860,12860,12860,12860,0
20240115,141200,529625950,12860,12860,12860,12860,0
20240115,141100,529625950,12860,12860,12860,12860,0
20240115,141000,529625950,12860,12860,12860,12860,0
20240115,140900,529625950,12860,12860,12860,12860,0
20240115,140800,529625950,12860,12860,12860,12860,0
20240115,140700,529625950,12860,12870,12870,12860,1000
20240115,140600,516765900,12860,12880,12880,12860,700
20240115,140500,507762420,12890,12890,12890,12890,0
20240115,140400,507762420,12890,12890,12890,12890,0
20240115,140300,507762420,12890,12890,12890,12890,52
20240115,140200,507092140,12880,12880,12880,12880,1
20240115,140100,507079260,12880,12880,12880,12880,0
20240115,140000,507079260,12880,12880,12880,12880,1
20240115,135900,507066380,12900,12900,12900,12900,0
20240115,135800,507066380,12900,12900,12900,12900,0
20240115,135700,507066380,12900,12900,12900,12900,0
20240115,135600,507066380,12900,12900,12900,12900,0
20240115,135500,507066380,12900,12900,12900,12900,1
20240115,135400,507053480,12900,12900,12900,12900,4
20240115,135300,507001880,12880,12880,12880,12880,0
20240115,135200,507001880,12880,12880,12880,12880,0
20240115,135100,507001880,12880,12880,12880,12880,1
20240115,135000,506989000,12880,12880,12880,12880,0
20240115,134900,506989000,12880,12880,12880,12880,0
20240115,134800,506989000,12880,12880,12880,12880,0
20240115,134700,506989000,12880,12880,12880,12880,100
20240115,134600,505701000,12900,12900,12900,12900,0
20240115,134500,505701000,12900,12900,12900,12900,1
20240115,134400,505688100,12910,12910,12910,12910,1
20240115,134300,505675190,12850,12850,12850,12850,0
20240115,134200,505675190,12850,12850,12850,12850,20
20240115,134100,505418190,12850,12850,12850,12850,0
20240115,134000,505418190,12850,12850,12850,12850,35
20240115,133900,504968440,12850,12850,12850,12850,0
20240115,133800,504968440,12850,12850,12850,12850,0
20240115,133700,504968440,12850,12850,12850,12850,0
20240115,133600,504968440,12850,12850,12850,12850,0
20240115,133500,504968440,12850,12850,12850,12850,0
20240115,133400,504968440,12850,12850,12850,12850,1
20240115,133300,504955590,12840,12840,12840,12840,0
20240115,133200,504955590,12840,12840,12840,12840,0
20240115,133100,504955590,12840,12840,12840,12840,0
20240115,133000,504955590,12840,12840,12840,12840,6
20240115,132900,504878550,12840,12840,12840,12840,101
20240115,132800,503581710,12840,12840,12840,12840,0
20240115,132700,503581710,12840,12840,12840,12840,17
20240115,132600,503363430,12840,12840,12840,12840,0
20240115,132500,503363430,12840,12850,12850,12840,100
20240115,132400,502079380,12840,12840,12840,12840,0
20240115,132300,502079380,12840,12840,12840,12840,0
20240115,132200,502079380,12840,12840,12840,12840,0
20240115,132100,502079380,12840,12850,12850,12840,1575
20240115,132000,481856360,12840,12840,12840,12840,0
20240115,131900,481856360,12840,12880,12880,12840,1300
20240115,131800,465126250,12880,12880,12880,12880,0
20240115,131700,465126250,12880,12890,12890,12880,400
20240115,131600,459973760,12890,12880,12890,12880,52
20240115,131500,459303490,12880,12890,12890,12880,91
20240115,131400,458131360,12890,12910,12910,12890,189
20240115,131300,455694300,12920,12920,12920,12920,0
20240115,131200,455694300,12920,12920,12920,12920,0
20240115,131100,455694300,12920,12920,12920,12920,0
20240115,131000,455694300,12920,12920,12920,12920,5
20240115,130900,455629700,12930,12930,12930,12930,6
20240115,130800,455552120,12890,12890,12890,12890,0
20240115,130700,455552120,12890,12890,12890,12890,0
20240115,130600,455552120,12890,12890,12890,12890,1
20240115,130500,455539230,12890,12890,12890,12890,0
20240115,130400,455539230,12890,12880,12890,12880,8
20240115,130300,455436120,12880,12880,12880,12880,0
20240115,130200,455436120,12880,12880,12880,12880,0
20240115,130100,455436120,12880,12880,12880,12880,1
20240115,130000,455423240,12890,12890,12890,12890,6
20240115,125900,455345900,12890,12890,12890,12890,0
20240115,125800,455345900,12890,12900,12900,12890,508
20240115,125700,448797420,12910,12910,12910,12910,0
20240115,125600,448797420,12910,12910,12910,12910,0
20240115,125500,448797420,12910,12900,12910,12900,565
20240115,125400,441507920,12900,12900,12900,12900,0
20240115,125300,441507920,12900,12900,12900,12900,5
20240115,125200,441443420,12900,12900,12900,12900,25
20240115,125100,441120920,12880,12880,12880,12880,0
20240115,125000,441120920,12880,12880,12880,12880,0
20240115,124900,441120920,12880,12880,12880,12880,0
20240115,124800,441120920,12880,12880,12880,12880,191
20240115,124700,438660840,12880,12900,12900,12880,109
20240115,124600,437255880,12900,12900,12900,12900,0
20240115,124500,437255880,12900,12900,12900,12900,0
20240115,124400,437255880,12900,12900,12900,12900,101
20240115,124300,435952980,12900,12900,12900,12900,0
20240115,124200,435952980,12900,12900,12900,12900,0
20240115,124100,435952980,12900,12900,12900,12900,74
20240115,124000,434998380,12900,12900,12900,12900,8
20240115,123900,434895180,12900,12900,12900,12900,0
20240115,123800,434895180,12900,12900,12900,12900,0
20240115,123700,434895180,12900,12900,12900,12900,0
20240115,123600,434895180,12900,12900,12900,12900,104
20240115,123500,433553580,12900,12910,12910,12890,212
20240115,123400,430820310,12920,12910,12950,12910,25
20240115,123300,430497300,12910,12910,12910,12910,0
20240115,123200,430497300,12910,12910,12910,12910,0
20240115,123100,430497300,12910,12910,12910,12910,71
20240115,123000,429580690,12900,12900,12900,12900,0
20240115,122900,429580690,12900,12900,12900,12900,2
20240115,122800,429554890,12910,12910,12910,12910,22
20240115,122700,429270870,12900,12900,12900,12900,2
20240115,122600,429245070,12910,12900,12910,12900,322
20240115,122500,425091180,12890,12880,12890,12880,3903
20240115,122400,374818540,12860,12860,12860,12860,0
20240115,122300,374818540,12860,12860,12860,12860,0
20240115,122200,374818540,12860,12860,12860,12860,0
20240115,122100,374818540,12860,12860,12860,12860,0
20240115,122000,374818540,12860,12860,12860,12860,241
20240115,121900,371719280,12860,12870,12870,12860,447
20240115,121800,365970660,12870,12870,12870,12870,5
20240115,121700,365906310,12870,12870,12870,12870,20
20240115,121600,365648910,12870,12870,12870,12870,7
20240115,121500,365558820,12870,12870,12870,12870,4
20240115,121400,365507340,12870,12870,12870,12870,0
20240115,121300,365507340,12870,12870,12870,12870,0
20240115,121200,365507340,12870,12870,12870,12870,1
20240115,121100,365494470,12870,12870,12870,12870,5
20240115,121000,365430120,12870,12870,12870,12870,0
20240115,120900,365430120,12870,12870,12870,12870,3
20240115,120800,365391510,12870,12870,12870,12870,100
20240115,120700,364104510,12870,12870,12870,12870,11
20240115,120600,363962940,12870,12870,12870,12870,1
20240115,120500,363950070,12860,12860,12860,12860,0
20240115,120400,363950070,12860,12860,12860,12860,0
20240115,120300,363950070,12860,12860,12860,12860,2
20240115,120200,363924350,12870,12870,12870,12870,4
20240115,120100,363872870,12870,12870,12870,12870,10
20240115,120000,363744170,12880,12880,12880,12880,0
20240115,115900,363744170,12880,12880,12880,12880,20
20240115,115800,363486570,12880,12870,12880,12870,32
20240115,115700,363074420,12880,12880,12880,12880,60
20240115,115600,362301620,12880,12880,12880,12880,31
20240115,115500,361902340,12880,12880,12880,12880,0
20240115,115400,361902340,12880,12880,12880,12880,0
20240115,115300,361902340,12880,12870,12880,12870,86
20240115,115200,360795510,12870,12870,12870,12870,137
20240115,115100,359032320,12880,12880,12880,12880,6
20240115,115000,358955040,12880,12880,12880,12880,0
20240115,114900,358955040,12880,12890,12890,12880,70
20240115,114800,358053430,12880,12880,12880,12880,0
20240115,114700,358053430,12880,12880,12880,12880,0
20240115,114600,358053430,12880,12880,12880,12880,10
20240115,114500,357924630,12880,12880,12880,12880,143
20240115,114400,356082790,12880,12890,12890,12870,130
20240115,114300,354408410,12880,12890,12890,12880,23
20240115,114200,354111960,12890,12900,12900,12890,11
20240115,114100,353970160,12890,12900,12900,12890,12
20240115,114000,353815460,12880,12900,12900,12880,7
20240115,113900,353725240,12910,12910,12910,12910,1
20240115,113800,353712330,12910,12900,12910,12900,34
20240115,113700,353273410,12910,12910,12910,12910,10
20240115,113600,353144310,12910,12910,12910,12910,0
20240115,113500,353144310,12910,12900,12910,12900,3
20240115,113400,353105600,12910,12910,12910,12910,0
20240115,113300,353105600,12910,12910,12910,12910,0
20240115,113200,353105600,12910,12910,12910,12910,0
20240115,113100,353105600,12910,12860,12910,12860,277
20240115,113000,349543330,12860,12860,12860,12860,21
20240115,112900,349273270,12850,12850,12850,12850,87
20240115,112800,348155320,12850,12850,12850,12850,200
20240115,112700,345585320,12850,12850,12850,12850,131
20240115,112600,343901970,12840,12850,12850,12840,35
20240115,112500,343452250,12850,12850,12850,12850,19
20240115,112400,343208100,12850,12850,12850,12850,154
20240115,112300,341229200,12850,12850,12850,12850,0
20240115,112200,341229200,12850,12850,12850,12850,297
20240115,112100,337412750,12850,12850,12850,12850,2
20240115,112000,337387050,12850,12850,12850,12850,0
20240115,111900,337387050,12850,12850,12850,12850,50
20240115,111800,336744550,12850,12860,12860,12850,2
20240115,111700,336718840,12850,12860,12860,12850,3
20240115,111600,336680280,12860,12860,12860,12860,98
20240115,111500,335420000,12860,12860,12860,12860,10
20240115,111400,335291400,12860,12860,12860,12860,86
20240115,111300,334185440,12870,12880,12880,12870,181
20240115,111200,331855160,12930,12930,12930,12930,10
20240115,111100,331725860,12940,12940,12940,12940,0
20240115,111000,331725860,12940,12940,12940,12940,511
20240115,110900,325113520,12860,12860,12860,12860,0
20240115,110800,325113520,12860,12860,12860,12860,606
20240115,110700,317320360,12860,12860,12860,12860,168
20240115,110600,315159880,12840,12830,12840,12830,371
20240115,110500,310396250,12840,12840,12840,12840,10
20240115,110400,310267850,12840,12840,12840,12840,1
20240115,110300,310255010,12840,12840,12840,12840,11
20240115,110200,310113770,12840,12840,12840,12840,10
20240115,110100,309985370,12840,12840,12840,12840,2
20240115,110000,309959690,12840,12840,12840,12840,0
20240115,105900,309959690,12840,12840,12840,12840,1
20240115,105800,309946850,12800,12810,12840,12800,802
20240115,105700,299679630,12820,12810,12820,12810,101
20240115,105600,298385800,12820,12810,12820,12810,75
20240115,105500,297425040,12810,12810,12820,12810,3
20240115,105400,297386600,12810,12810,12810,12810,27
20240115,105300,297040730,12820,12810,12820,12810,495
20240115,105200,290699760,12820,12820,12820,12820,181
20240115,105100,288379340,12830,12820,12840,12820,163
20240115,105000,286289650,12830,12830,12830,12830,100
20240115,104900,285006650,12860,12860,12860,12860,1
20240115,104800,284993790,12850,12850,12850,12850,200
20240115,104700,282423790,12850,12840,12850,12830,703
20240115,104600,273404270,12840,12840,12840,12840,765
20240115,104500,263581670,12850,12850,12850,12850,1
20240115,104400,263568820,12860,12860,12860,12860,231
20240115,104300,260598160,12840,12840,12840,12840,0
20240115,104200,260598160,12840,12840,12850,12840,1177
20240115,104100,245481880,12850,12850,12850,12850,0
20240115,104000,245481880,12850,12850,12850,12840,355
20240115,103900,240923460,12850,12860,12860,12850,162
20240115,103800,238841750,12860,12850,12860,12850,133
20240115,103700,237132690,12860,12860,12860,12860,5
20240115,103600,237068390,12860,12860,12860,12860,101
20240115,103500,235769530,12860,12860,12860,12860,4
20240115,103400,235718090,12860,12860,12860,12860,1
20240115,103300,235705230,12850,12850,12850,12850,172
20240115,103200,233495030,12860,12860,12860,12850,12
20240115,103100,233340720,12860,12850,12860,12850,188
20240115,103000,230924900,12860,12860,12860,12860,2
20240115,102900,230899180,12860,12860,12860,12850,397
20240115,102800,225797340,12860,12890,12890,12850,652
20240115,102700,217417390,12870,12890,12890,12870,563
20240115,102600,210169010,12900,12900,12900,12890,122
20240115,102500,208596410,12900,12900,12900,12900,124
20240115,102400,206996810,12920,12920,12920,12920,0
20240115,102300,206996810,12920,12920,12920,12920,0
20240115,102200,206996810,12920,12900,12920,12900,672
20240115,102100,198327210,12900,12910,12910,12900,61
20240115,102000,197540210,12900,12900,12900,12900,2
20240115,101900,197514410,12900,12920,12920,12900,347
20240115,101800,193034580,12920,12920,12920,12920,0
20240115,101700,193034580,12920,12920,12920,12920,4
20240115,101600,192982900,12930,12930,12930,12930,5
20240115,101500,192918250,12950,12950,12950,12950,0
20240115,101400,192918250,12950,12940,12950,12940,3
20240115,101300,192879420,12930,12930,12930,12930,0
20240115,101200,192879420,12930,12910,12930,12900,101
20240115,101100,191576290,12900,12910,12910,12900,2161
20240115,101000,163693490,12910,12910,12910,12910,0
20240115,100900,163693490,12910,12920,12920,12910,99
20240115,100800,162414750,12930,12930,12930,12930,0
20240115,100700,162414750,12930,12920,12930,12920,12
20240115,100600,162259690,12920,12920,12920,12920,0
20240115,100500,162259690,12920,12920,12920,12920,0
20240115,100400,162259690,12920,12920,12920,12920,486
20240115,100300,155980570,12920,12930,12930,12920,18
20240115,100200,155747970,12930,12930,12930,12930,12
20240115,100100,155592810,12930,12930,12930,12930,1
20240115,100000,155579880,12930,12920,12930,12920,52
20240115,095900,154908020,12920,12930,12930,12920,71
20240115,095800,153990460,12940,12970,12970,12940,628
20240115,095700,145855360,12980,12980,12980,12980,3
20240115,095600,145816420,12980,12980,12980,12980,0
20240115,095500,145816420,12980,12980,12980,12980,0
20240115,095400,145816420,12980,12980,12980,12980,1
20240115,095300,145803440,12980,12990,12990,12980,142
20240115,095200,143958880,13000,13000,13000,13000,0
20240115,095100,143958880,13000,13000,13000,13000,0
20240115,095000,143958880,13000,13020,13020,13000,103
20240115,094900,142619840,13020,13020,13020,13020,100
20240115,094800,141317840,13020,13020,13020,13020,0
20240115,094700,141317840,13020,13020,13020,13020,136
20240115,094600,139547120,13030,13030,13030,13030,1
20240115,094500,139534090,13040,13040,13040,13040,0
20240115,094400,139534090,13040,13030,13040,13020,12
20240115,094300,139377790,13030,13030,13030,13030,1
20240115,094200,139364760,13040,13040,13040,13040,1
20240115,094100,139351720,13040,13040,13040,13040,4
20240115,094000,139299560,13020,13020,13020,13020,0
20240115,093900,139299560,13020,13020,13020,13020,0
20240115,093800,139299560,13020,13020,13020,13020,0
20240115,093700,139299560,13020,13020,13020,13020,0
20240115,093600,139299560,13020,12990,13020,12990,136
20240115,093500,137529560,12990,12980,12990,12980,31
20240115,093400,137127170,12980,12980,12980,12980,10
20240115,093300,136997370,12990,12990,12990,12990,3
20240115,093200,136958400,12990,12990,12990,12990,1
20240115,093100,136945410,12970,12980,12980,12970,373
20240115,093000,132107590,12980,12980,12980,12980,18
20240115,092900,131873950,12990,12990,12990,12990,89
20240115,092800,130717840,12990,13000,13000,12990,169
20240115,092700,128522020,13050,13050,13050,13050,10
20240115,092600,128391520,13060,13000,13060,13000,156
20240115,092500,126363210,13000,13000,13000,13000,105
20240115,092400,124998210,12990,12990,12990,12990,318
20240115,092300,120867390,13000,13010,13010,13000,1162
20240115,092200,105750170,13020,13030,13030,13020,67
20240115,092100,104877800,13050,13050,13050,13050,4
20240115,092000,104825600,13060,13060,13060,13060,5
20240115,091900,104760300,13070,13070,13070,13070,0
20240115,091800,104760300,13070,13070,13070,13070,1
20240115,091700,104747230,13100,13100,13100,13100,0
20240115,091600,104747230,13100,13100,13100,13100,0
20240115,091500,104747230,13100,13060,13100,13060,1460
20240115,091400,85621870,13060,13010,13060,13010,903
20240115,091300,73849210,13030,13030,13030,13030,0
20240115,091200,73849210,13030,12950,13030,12940,7
20240115,091100,73758530,12950,12930,12950,12930,47
20240115,091000,73150780,12900,12930,12930,12890,630
20240115,090900,65026710,12930,12940,12940,12930,24
20240115,090800,64716160,12950,12880,12950,12880,680
20240115,090700,55952300,12890,12950,12950,12850,502
20240115,090600,49494440,12890,12890,12890,12890,66
20240115,090500,48643700,12890,12860,12890,12860,24
20240115,090400,48334980,12890,12880,12900,12830,889
20240115,090300,36900550,12900,12900,12900,12900,222
20240115,090200,34036750,12860,12900,12900,12860,909
20240115,090100,22337350,12910,13050,13050,12910,822
20240115,090000,11694890,12950,12990,12990,12950,851