KissMeData/263810/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,205800,701897110,4405,4405,4405,4405,2912
20240115,205700,701897110,4405,4405,4405,4405,0
20240115,205600,701897110,4405,4405,4405,4405,0
20240115,205500,701897110,4405,4405,4405,4405,0
20240115,205400,701897110,4405,4405,4405,4405,0
20240115,205300,701897110,4405,4405,4405,4405,0
20240115,205200,701897110,4405,4405,4405,4405,0
20240115,205100,701897110,4405,4405,4405,4405,0
20240115,205000,701897110,4405,4405,4405,4405,0
20240115,204900,701897110,4405,4405,4405,4405,0
20240115,204800,701897110,4405,4405,4405,4405,0
20240115,204700,701897110,4405,4405,4405,4405,0
20240115,204600,701897110,4405,4405,4405,4405,0
20240115,204500,701897110,4405,4405,4405,4405,0
20240115,204400,701897110,4405,4405,4405,4405,0
20240115,204300,701897110,4405,4405,4405,4405,0
20240115,204200,701897110,4405,4405,4405,4405,0
20240115,204100,701897110,4405,4405,4405,4405,0
20240115,204000,701897110,4405,4405,4405,4405,0
20240115,203900,701897110,4405,4405,4405,4405,0
20240115,203800,701897110,4405,4405,4405,4405,0
20240115,203700,701897110,4405,4405,4405,4405,0
20240115,203600,701897110,4405,4405,4405,4405,0
20240115,203500,701897110,4405,4405,4405,4405,0
20240115,203400,701897110,4405,4405,4405,4405,0
20240115,203300,701897110,4405,4405,4405,4405,0
20240115,203200,701897110,4405,4405,4405,4405,0
20240115,203100,701897110,4405,4405,4405,4405,0
20240115,203000,701897110,4405,4405,4405,4405,0
20240115,202900,701897110,4405,4405,4405,4405,0
20240115,202800,701897110,4405,4405,4405,4405,2912
20240115,202700,701897110,4405,4405,4405,4405,0
20240115,202600,701897110,4405,4405,4405,4405,0
20240115,202500,701897110,4405,4405,4405,4405,0
20240115,202400,701897110,4405,4405,4405,4405,0
20240115,202300,701897110,4405,4405,4405,4405,0
20240115,202200,701897110,4405,4405,4405,4405,0
20240115,202100,701897110,4405,4405,4405,4405,0
20240115,202000,701897110,4405,4405,4405,4405,0
20240115,201900,701897110,4405,4405,4405,4405,0
20240115,201800,701897110,4405,4405,4405,4405,0
20240115,201700,701897110,4405,4405,4405,4405,0
20240115,201600,701897110,4405,4405,4405,4405,0
20240115,201500,701897110,4405,4405,4405,4405,0
20240115,201400,701897110,4405,4405,4405,4405,0
20240115,201300,701897110,4405,4405,4405,4405,0
20240115,201200,701897110,4405,4405,4405,4405,0
20240115,201100,701897110,4405,4405,4405,4405,0
20240115,201000,701897110,4405,4405,4405,4405,0
20240115,200900,701897110,4405,4405,4405,4405,0
20240115,200800,701897110,4405,4405,4405,4405,0
20240115,200700,701897110,4405,4405,4405,4405,0
20240115,200600,701897110,4405,4405,4405,4405,0
20240115,200500,701897110,4405,4405,4405,4405,0
20240115,200400,701897110,4405,4405,4405,4405,0
20240115,200300,701897110,4405,4405,4405,4405,0
20240115,200200,701897110,4405,4405,4405,4405,0
20240115,200100,701897110,4405,4405,4405,4405,0
20240115,200000,701897110,4405,4405,4405,4405,0
20240115,195900,701897110,4405,4405,4405,4405,0
20240115,195800,701897110,4405,4405,4405,4405,2912
20240115,195700,701897110,4405,4405,4405,4405,0
20240115,195600,701897110,4405,4405,4405,4405,0
20240115,195500,701897110,4405,4405,4405,4405,0
20240115,195400,701897110,4405,4405,4405,4405,0
20240115,195300,701897110,4405,4405,4405,4405,0
20240115,195200,701897110,4405,4405,4405,4405,0
20240115,195100,701897110,4405,4405,4405,4405,0
20240115,195000,701897110,4405,4405,4405,4405,0
20240115,194900,701897110,4405,4405,4405,4405,0
20240115,194800,701897110,4405,4405,4405,4405,0
20240115,194700,701897110,4405,4405,4405,4405,0
20240115,194600,701897110,4405,4405,4405,4405,0
20240115,194500,701897110,4405,4405,4405,4405,0
20240115,194400,701897110,4405,4405,4405,4405,0
20240115,194300,701897110,4405,4405,4405,4405,0
20240115,194200,701897110,4405,4405,4405,4405,0
20240115,194100,701897110,4405,4405,4405,4405,0
20240115,194000,701897110,4405,4405,4405,4405,0
20240115,193900,701897110,4405,4405,4405,4405,0
20240115,193800,701897110,4405,4405,4405,4405,0
20240115,193700,701897110,4405,4405,4405,4405,0
20240115,193600,701897110,4405,4405,4405,4405,0
20240115,193500,701897110,4405,4405,4405,4405,0
20240115,193400,701897110,4405,4405,4405,4405,0
20240115,193300,701897110,4405,4405,4405,4405,0
20240115,193200,701897110,4405,4405,4405,4405,0
20240115,193100,701897110,4405,4405,4405,4405,0
20240115,193000,701897110,4405,4405,4405,4405,0
20240115,192900,701897110,4405,4405,4405,4405,0
20240115,192800,701897110,4405,4405,4405,4405,2912
20240115,192700,701897110,4405,4405,4405,4405,0
20240115,192600,701897110,4405,4405,4405,4405,0
20240115,192500,701897110,4405,4405,4405,4405,0
20240115,192400,701897110,4405,4405,4405,4405,0
20240115,192300,701897110,4405,4405,4405,4405,0
20240115,192200,701897110,4405,4405,4405,4405,0
20240115,192100,701897110,4405,4405,4405,4405,0
20240115,192000,701897110,4405,4405,4405,4405,0
20240115,191900,701897110,4405,4405,4405,4405,0
20240115,191800,701897110,4405,4405,4405,4405,0
20240115,191700,701897110,4405,4405,4405,4405,0
20240115,191600,701897110,4405,4405,4405,4405,0
20240115,191500,701897110,4405,4405,4405,4405,0
20240115,191400,701897110,4405,4405,4405,4405,0
20240115,191300,701897110,4405,4405,4405,4405,0
20240115,191200,701897110,4405,4405,4405,4405,0
20240115,191100,701897110,4405,4405,4405,4405,0
20240115,191000,701897110,4405,4405,4405,4405,0
20240115,190900,701897110,4405,4405,4405,4405,0
20240115,190800,701897110,4405,4405,4405,4405,0
20240115,190700,701897110,4405,4405,4405,4405,0
20240115,190600,701897110,4405,4405,4405,4405,0
20240115,190500,701897110,4405,4405,4405,4405,0
20240115,190400,701897110,4405,4405,4405,4405,0
20240115,190300,701897110,4405,4405,4405,4405,0
20240115,190200,701897110,4405,4405,4405,4405,0
20240115,190100,701897110,4405,4405,4405,4405,0
20240115,190000,701897110,4405,4405,4405,4405,0
20240115,185900,701897110,4405,4405,4405,4405,0
20240115,185800,701897110,4405,4405,4405,4405,2912
20240115,185700,701897110,4405,4405,4405,4405,0
20240115,185600,701897110,4405,4405,4405,4405,0
20240115,185500,701897110,4405,4405,4405,4405,0
20240115,185400,701897110,4405,4405,4405,4405,0
20240115,185300,701897110,4405,4405,4405,4405,0
20240115,185200,701897110,4405,4405,4405,4405,0
20240115,185100,701897110,4405,4405,4405,4405,0
20240115,185000,701897110,4405,4405,4405,4405,0
20240115,184900,701897110,4405,4405,4405,4405,0
20240115,184800,701897110,4405,4405,4405,4405,0
20240115,184700,701897110,4405,4405,4405,4405,0
20240115,184600,701897110,4405,4405,4405,4405,0
20240115,184500,701897110,4405,4405,4405,4405,0
20240115,184400,701897110,4405,4405,4405,4405,0
20240115,184300,701897110,4405,4405,4405,4405,0
20240115,184200,701897110,4405,4405,4405,4405,0
20240115,184100,701897110,4405,4405,4405,4405,0
20240115,184000,701897110,4405,4405,4405,4405,0
20240115,183900,701897110,4405,4405,4405,4405,0
20240115,183800,701897110,4405,4405,4405,4405,0
20240115,183700,701897110,4405,4405,4405,4405,0
20240115,183600,701897110,4405,4405,4405,4405,0
20240115,183500,701897110,4405,4405,4405,4405,0
20240115,183400,701897110,4405,4405,4405,4405,0
20240115,183300,701897110,4405,4405,4405,4405,0
20240115,183200,701897110,4405,4405,4405,4405,0
20240115,183100,701897110,4405,4405,4405,4405,0
20240115,183000,701897110,4405,4405,4405,4405,0
20240115,182900,701897110,4405,4405,4405,4405,0
20240115,182800,701897110,4405,4405,4405,4405,2912
20240115,182700,701897110,4405,4405,4405,4405,0
20240115,182600,701897110,4405,4405,4405,4405,0
20240115,182500,701897110,4405,4405,4405,4405,0
20240115,182400,701897110,4405,4405,4405,4405,0
20240115,182300,701897110,4405,4405,4405,4405,0
20240115,182200,701897110,4405,4405,4405,4405,0
20240115,182100,701897110,4405,4405,4405,4405,0
20240115,182000,701897110,4405,4405,4405,4405,0
20240115,181900,701897110,4405,4405,4405,4405,0
20240115,181800,701897110,4405,4405,4405,4405,0
20240115,181700,701897110,4405,4405,4405,4405,0
20240115,181600,701897110,4405,4405,4405,4405,0
20240115,181500,701897110,4405,4405,4405,4405,0
20240115,181400,701897110,4405,4405,4405,4405,0
20240115,181300,701897110,4405,4405,4405,4405,0
20240115,181200,701897110,4405,4405,4405,4405,0
20240115,181100,701897110,4405,4405,4405,4405,0
20240115,181000,701897110,4405,4405,4405,4405,0
20240115,180900,701897110,4405,4405,4405,4405,0
20240115,180800,701897110,4405,4405,4405,4405,0
20240115,180700,701897110,4405,4405,4405,4405,0
20240115,180600,701897110,4405,4405,4405,4405,0
20240115,180500,701897110,4405,4405,4405,4405,0
20240115,180400,701897110,4405,4405,4405,4405,0
20240115,180300,701897110,4405,4405,4405,4405,0
20240115,180200,701897110,4405,4405,4405,4405,0
20240115,180100,701897110,4405,4405,4405,4405,0
20240115,180000,701897110,4405,4405,4405,4405,0
20240115,175900,701897110,4405,4405,4405,4405,0
20240115,175800,701897110,4405,4405,4405,4405,2912
20240115,175700,701897110,4405,4405,4405,4405,0
20240115,175600,701897110,4405,4405,4405,4405,0
20240115,175500,701897110,4405,4405,4405,4405,0
20240115,175400,701897110,4405,4405,4405,4405,0
20240115,175300,701897110,4405,4405,4405,4405,0
20240115,175200,701897110,4405,4405,4405,4405,0
20240115,175100,701897110,4405,4405,4405,4405,0
20240115,175000,701897110,4405,4405,4405,4405,0
20240115,174900,701897110,4405,4405,4405,4405,0
20240115,174800,701897110,4405,4405,4405,4405,0
20240115,174700,701897110,4405,4405,4405,4405,0
20240115,174600,701897110,4405,4405,4405,4405,0
20240115,174500,701897110,4405,4405,4405,4405,0
20240115,174400,701897110,4405,4405,4405,4405,0
20240115,174300,701897110,4405,4405,4405,4405,0
20240115,174200,701897110,4405,4405,4405,4405,0
20240115,174100,701897110,4405,4405,4405,4405,0
20240115,174000,701897110,4405,4405,4405,4405,0
20240115,173900,701897110,4405,4405,4405,4405,0
20240115,173800,701897110,4405,4405,4405,4405,0
20240115,173700,701897110,4405,4405,4405,4405,0
20240115,173600,701897110,4405,4405,4405,4405,0
20240115,173500,701897110,4405,4405,4405,4405,0
20240115,173400,701897110,4405,4405,4405,4405,0
20240115,173300,701897110,4405,4405,4405,4405,0
20240115,173200,701897110,4405,4405,4405,4405,0
20240115,173100,701897110,4405,4405,4405,4405,0
20240115,173000,701897110,4405,4405,4405,4405,0
20240115,172900,701897110,4405,4405,4405,4405,0
20240115,172800,701897110,4405,4405,4405,4405,2912
20240115,172700,701897110,4405,4405,4405,4405,0
20240115,172600,701897110,4405,4405,4405,4405,0
20240115,172500,701897110,4405,4405,4405,4405,0
20240115,172400,701897110,4405,4405,4405,4405,0
20240115,172300,701897110,4405,4405,4405,4405,0
20240115,172200,701897110,4405,4405,4405,4405,0
20240115,172100,701897110,4405,4405,4405,4405,0
20240115,172000,701897110,4405,4405,4405,4405,0
20240115,171900,701897110,4405,4405,4405,4405,0
20240115,171800,701897110,4405,4405,4405,4405,0
20240115,171700,701897110,4405,4405,4405,4405,0
20240115,171600,701897110,4405,4405,4405,4405,0
20240115,171500,701897110,4405,4405,4405,4405,0
20240115,171400,701897110,4405,4405,4405,4405,0
20240115,171300,701897110,4405,4405,4405,4405,0
20240115,171200,701897110,4405,4405,4405,4405,0
20240115,171100,701897110,4405,4405,4405,4405,0
20240115,171000,701897110,4405,4405,4405,4405,0
20240115,170900,701897110,4405,4405,4405,4405,0
20240115,170800,701897110,4405,4405,4405,4405,0
20240115,170700,701897110,4405,4405,4405,4405,0
20240115,170600,701897110,4405,4405,4405,4405,0
20240115,170500,701897110,4405,4405,4405,4405,0
20240115,170400,701897110,4405,4405,4405,4405,0
20240115,170300,701897110,4405,4405,4405,4405,0
20240115,170200,701897110,4405,4405,4405,4405,0
20240115,170100,701897110,4405,4405,4405,4405,0
20240115,170000,701897110,4405,4405,4405,4405,0
20240115,165900,701897110,4405,4405,4405,4405,0
20240115,165800,701897110,4405,4405,4405,4405,2912
20240115,165700,701897110,4405,4405,4405,4405,0
20240115,165600,701897110,4405,4405,4405,4405,0
20240115,165500,701897110,4405,4405,4405,4405,0
20240115,165400,701897110,4405,4405,4405,4405,0
20240115,165300,701897110,4405,4405,4405,4405,0
20240115,165200,701897110,4405,4405,4405,4405,0
20240115,165100,701897110,4405,4405,4405,4405,0
20240115,165000,701897110,4405,4405,4405,4405,0
20240115,164900,701897110,4405,4405,4405,4405,0
20240115,164800,701897110,4405,4405,4405,4405,0
20240115,164700,701897110,4405,4405,4405,4405,0
20240115,164600,701897110,4405,4405,4405,4405,0
20240115,164500,701897110,4405,4405,4405,4405,0
20240115,164400,701897110,4405,4405,4405,4405,0
20240115,164300,701897110,4405,4405,4405,4405,0
20240115,164200,701897110,4405,4405,4405,4405,0
20240115,164100,701897110,4405,4405,4405,4405,0
20240115,164000,701897110,4405,4405,4405,4405,0
20240115,163900,701897110,4405,4405,4405,4405,0
20240115,163800,701897110,4405,4405,4405,4405,0
20240115,163700,701897110,4405,4405,4405,4405,0
20240115,163600,701897110,4405,4405,4405,4405,0
20240115,163500,701897110,4405,4405,4405,4405,0
20240115,163400,701897110,4405,4405,4405,4405,0
20240115,163300,701897110,4405,4405,4405,4405,0
20240115,163200,701897110,4405,4405,4405,4405,0
20240115,163100,701897110,4405,4405,4405,4405,0
20240115,163000,701897110,4405,4405,4405,4405,0
20240115,162900,701897110,4405,4405,4405,4405,0
20240115,162800,701897110,4405,4405,4405,4405,2912
20240115,162700,701897110,4405,4405,4405,4405,0
20240115,162600,701897110,4405,4405,4405,4405,0
20240115,162500,701897110,4405,4405,4405,4405,0
20240115,162400,701897110,4405,4405,4405,4405,0
20240115,162300,701897110,4405,4405,4405,4405,0
20240115,162200,701897110,4405,4405,4405,4405,0
20240115,162100,701897110,4405,4405,4405,4405,0
20240115,162000,701897110,4405,4405,4405,4405,0
20240115,161900,701897110,4405,4405,4405,4405,0
20240115,161800,701897110,4405,4405,4405,4405,0
20240115,161700,701897110,4405,4405,4405,4405,0
20240115,161600,701897110,4405,4405,4405,4405,0
20240115,161500,701897110,4405,4405,4405,4405,0
20240115,161400,701897110,4405,4405,4405,4405,0
20240115,161300,701897110,4405,4405,4405,4405,0
20240115,161200,701897110,4405,4405,4405,4405,0
20240115,161100,701897110,4405,4405,4405,4405,0
20240115,161000,701897110,4405,4405,4405,4405,0
20240115,160900,701897110,4405,4405,4405,4405,0
20240115,160800,701897110,4405,4405,4405,4405,0
20240115,160700,701897110,4405,4405,4405,4405,0
20240115,160600,701897110,4405,4405,4405,4405,0
20240115,160500,701897110,4405,4405,4405,4405,0
20240115,160400,701897110,4405,4405,4405,4405,0
20240115,160300,701897110,4405,4405,4405,4405,0
20240115,160200,701897110,4405,4405,4405,4405,0
20240115,160100,701897110,4405,4405,4405,4405,0
20240115,160000,701897110,4405,4405,4405,4405,0
20240115,155900,701897110,4405,4405,4405,4405,0
20240115,155800,701897110,4405,4405,4405,4405,2912
20240115,155700,701897110,4405,4405,4405,4405,0
20240115,155600,701897110,4405,4405,4405,4405,0
20240115,155500,701897110,4405,4405,4405,4405,0
20240115,155400,701897110,4405,4405,4405,4405,0
20240115,155300,701897110,4405,4405,4405,4405,0
20240115,155200,701897110,4405,4405,4405,4405,0
20240115,155100,701897110,4405,4405,4405,4405,0
20240115,155000,701897110,4405,4405,4405,4405,0
20240115,154900,701897110,4405,4405,4405,4405,0
20240115,154800,701897110,4405,4405,4405,4405,0
20240115,154700,701897110,4405,4405,4405,4405,0
20240115,154600,701897110,4405,4405,4405,4405,0
20240115,154500,701897110,4405,4405,4405,4405,0
20240115,154400,701897110,4405,4405,4405,4405,0
20240115,154300,701897110,4405,4405,4405,4405,0
20240115,154200,701897110,4405,4405,4405,4405,0
20240115,154100,701897110,4405,4405,4405,4405,0
20240115,154000,701897110,4405,4405,4405,4405,0
20240115,153900,701897110,4405,4405,4405,4405,0
20240115,153800,701897110,4405,4405,4405,4405,0
20240115,153700,701897110,4405,4405,4405,4405,0
20240115,153600,701897110,4405,4405,4405,4405,0
20240115,153500,701897110,4405,4405,4405,4405,0
20240115,153400,701897110,4405,4405,4405,4405,0
20240115,153300,701897110,4405,4405,4405,4405,0
20240115,153200,701897110,4405,4405,4405,4405,0
20240115,153100,701897110,4405,4405,4405,4405,0
20240115,153000,701897110,4405,4405,4405,4405,2912
20240115,152900,689069750,4400,4400,4400,4400,0
20240115,152800,689069750,4400,4400,4400,4400,0
20240115,152700,689069750,4400,4400,4400,4400,0
20240115,152600,689069750,4400,4400,4400,4400,0
20240115,152500,689069750,4400,4400,4400,4400,0
20240115,152400,689069750,4400,4400,4400,4400,0
20240115,152300,689069750,4400,4400,4400,4400,0
20240115,152200,689069750,4400,4400,4400,4400,0
20240115,152100,689069750,4400,4400,4400,4400,0
20240115,152000,689069750,4400,4400,4400,4400,0
20240115,151900,689069750,4400,4400,4400,4385,1052
20240115,151800,684453610,4400,4400,4400,4400,4
20240115,151700,684436010,4390,4395,4400,4390,1337
20240115,151600,678563280,4400,4400,4400,4400,100
20240115,151500,678123280,4400,4410,4410,4400,404
20240115,151400,676345640,4400,4400,4410,4400,896
20240115,151300,672403220,4400,4400,4400,4400,0
20240115,151200,672403220,4400,4400,4400,4400,0
20240115,151100,672403220,4400,4410,4410,4400,600
20240115,151000,669761775,4415,4415,4415,4415,300
20240115,150900,668437275,4415,4410,4415,4410,5
20240115,150800,668415220,4415,4415,4415,4415,1
20240115,150700,668410805,4420,4420,4420,4415,399
20240115,150600,666647300,4420,4420,4420,4420,50
20240115,150500,666426300,4420,4410,4420,4410,200
20240115,150400,665543370,4420,4420,4420,4420,0
20240115,150300,665543370,4420,4390,4420,4390,34
20240115,150200,665393175,4390,4390,4390,4390,50
20240115,150100,665173675,4385,4385,4385,4385,250
20240115,150000,664077425,4380,4385,4385,4380,1815
20240115,145900,656119360,4420,4420,4420,4420,0
20240115,145800,656119360,4420,4420,4420,4420,4
20240115,145700,656101680,4385,4420,4420,4385,7771
20240115,145600,621878465,4420,4420,4420,4420,50
20240115,145500,621657465,4440,4440,4440,4440,0
20240115,145400,621657465,4440,4440,4440,4435,606
20240115,145300,618966990,4440,4420,4440,4420,510
20240115,145200,616712770,4440,4440,4440,4440,100
20240115,145100,616268770,4430,4440,4440,4430,137
20240115,145000,615660860,4440,4455,4455,4440,325
20240115,144900,614217845,4455,4430,4460,4430,14
20240115,144800,614155710,4460,4460,4460,4460,5
20240115,144700,614133410,4465,4435,4465,4435,1386
20240115,144600,607981700,4435,4435,4465,4435,1008
20240115,144500,603499550,4430,4415,4430,4415,1588
20240115,144400,596484385,4415,4420,4420,4415,397
20240115,144300,594729695,4420,4425,4425,4420,23
20240115,144200,594628025,4425,4420,4425,4420,85
20240115,144100,594252150,4420,4420,4420,4420,119
20240115,144000,593726170,4420,4420,4420,4420,779
20240115,143900,590282990,4420,4425,4425,4420,555
20240115,143800,587827130,4425,4440,4440,4425,4
20240115,143700,587809415,4420,4420,4420,4420,0
20240115,143600,587809415,4420,4420,4420,4420,7
20240115,143500,587778475,4415,4435,4435,4415,2225
20240115,143400,577930195,4435,4440,4440,4435,363
20240115,143300,576319790,4435,4435,4435,4435,911
20240115,143200,572279505,4445,4440,4445,4425,1527
20240115,143100,565513310,4445,4445,4445,4445,7
20240115,143000,565482195,4445,4430,4445,4430,1120
20240115,142900,560517295,4430,4430,4430,4430,700
20240115,142800,557416295,4440,4435,4445,4425,551
20240115,142700,554972090,4445,4435,4445,4435,54
20240115,142600,554732160,4425,4430,4435,4425,387
20240115,142500,553017345,4430,4430,4440,4425,1122
20240115,142400,548046630,4430,4465,4465,4430,212
20240115,142300,547104055,4460,4470,4470,4450,1485
20240115,142200,540468760,4470,4460,4470,4460,814
20240115,142100,536838250,4470,4440,4485,4425,5464
20240115,142000,512502750,4440,4440,4445,4435,691
20240115,141900,509433310,4440,4445,4445,4415,2714
20240115,141800,497414880,4450,4470,4485,4450,8836
20240115,141700,457834800,4480,4410,4480,4410,9183
20240115,141600,417031115,4405,4390,4405,4380,2024
20240115,141500,408159905,4385,4385,4385,4385,0
20240115,141400,408159905,4385,4385,4385,4385,0
20240115,141300,408159905,4385,4385,4385,4385,10
20240115,141200,408116055,4385,4390,4390,4385,209
20240115,141100,407199085,4385,4385,4385,4385,0
20240115,141000,407199085,4385,4395,4395,4385,309
20240115,140900,405842870,4400,4400,4400,4400,264
20240115,140800,404681270,4400,4400,4400,4400,150
20240115,140700,404021270,4400,4420,4420,4400,495
20240115,140600,401833430,4420,4405,4420,4400,273
20240115,140500,400626905,4420,4420,4420,4410,1378
20240115,140400,394538425,4400,4415,4420,4400,1215
20240115,140300,389175485,4410,4385,4410,4385,3728
20240115,140200,372780095,4395,4390,4395,4390,3
20240115,140100,372766920,4395,4395,4395,4395,0
20240115,140000,372766920,4395,4395,4395,4395,0
20240115,135900,372766920,4395,4395,4395,4395,0
20240115,135800,372766920,4395,4395,4395,4395,100
20240115,135700,372327420,4390,4390,4390,4390,0
20240115,135600,372327420,4390,4390,4390,4390,5
20240115,135500,372305470,4390,4390,4390,4390,1880
20240115,135400,364052270,4390,4390,4390,4390,3
20240115,135300,364039100,4390,4380,4390,4380,432
20240115,135200,362144845,4385,4385,4385,4385,4
20240115,135100,362127305,4385,4385,4385,4385,227
20240115,135000,361131910,4390,4390,4390,4390,0
20240115,134900,361131910,4390,4390,4390,4390,0
20240115,134800,361131910,4390,4385,4390,4385,28
20240115,134700,361009120,4385,4390,4390,4385,2
20240115,134600,361000345,4370,4375,4375,4370,477
20240115,134500,358914570,4390,4390,4390,4390,13
20240115,134400,358857500,4395,4395,4395,4395,1
20240115,134300,358853105,4375,4375,4395,4375,1264
20240115,134200,353321525,4380,4380,4380,4380,2166
20240115,134100,343834445,4380,4380,4390,4380,401
20240115,134000,342078045,4390,4390,4390,4390,3
20240115,133900,342064875,4390,4390,4390,4390,1
20240115,133800,342060485,4390,4390,4390,4390,0
20240115,133700,342060485,4390,4390,4390,4390,8
20240115,133600,342025365,4395,4395,4395,4395,400
20240115,133500,340267365,4380,4390,4390,4380,101
20240115,133400,339823985,4375,4375,4375,4375,7
20240115,133300,339793360,4395,4395,4395,4395,1
20240115,133200,339788965,4375,4380,4380,4375,300
20240115,133100,338475735,4380,4380,4380,4380,0
20240115,133000,338475735,4380,4395,4395,4380,11
20240115,132900,338427540,4395,4395,4395,4395,12
20240115,132800,338374800,4395,4395,4395,4395,0
20240115,132700,338374800,4395,4395,4395,4395,800
20240115,132600,334858800,4395,4395,4395,4395,0
20240115,132500,334858800,4395,4385,4395,4385,200
20240115,132400,333980040,4395,4395,4395,4395,500
20240115,132300,331782540,4375,4375,4375,4375,0
20240115,132200,331782540,4375,4375,4375,4375,0
20240115,132100,331782540,4375,4380,4380,4375,437
20240115,132000,329868485,4395,4395,4395,4395,0
20240115,131900,329868485,4395,4380,4395,4380,6
20240115,131800,329842160,4395,4395,4395,4395,0
20240115,131700,329842160,4395,4395,4395,4395,0
20240115,131600,329842160,4395,4395,4395,4395,0
20240115,131500,329842160,4395,4395,4395,4395,0
20240115,131400,329842160,4395,4395,4395,4395,1
20240115,131300,329837765,4375,4390,4390,4375,20
20240115,131200,329750235,4395,4395,4395,4390,21
20240115,131100,329657945,4395,4395,4395,4395,0
20240115,131000,329657945,4395,4395,4395,4395,1
20240115,130900,329653550,4370,4370,4370,4370,0
20240115,130800,329653550,4370,4370,4370,4370,0
20240115,130700,329653550,4370,4370,4370,4370,3
20240115,130600,329640440,4390,4390,4390,4390,147
20240115,130500,328995110,4395,4395,4395,4395,1
20240115,130400,328990715,4390,4390,4390,4390,15
20240115,130300,328924865,4370,4370,4370,4370,0
20240115,130200,328924865,4370,4370,4370,4370,1
20240115,130100,328920495,4370,4370,4370,4370,0
20240115,130000,328920495,4370,4390,4390,4370,50
20240115,125900,328701505,4390,4390,4390,4390,455
20240115,125800,326704055,4390,4390,4390,4390,230
20240115,125700,325694355,4365,4365,4365,4365,47
20240115,125600,325489200,4370,4370,4370,4370,110
20240115,125500,325008500,4370,4370,4370,4370,993
20240115,125400,320669090,4370,4370,4370,4370,0
20240115,125300,320669090,4370,4370,4370,4370,50
20240115,125200,320450590,4370,4370,4370,4370,0
20240115,125100,320450590,4370,4370,4370,4370,0
20240115,125000,320450590,4370,4370,4370,4370,0
20240115,124900,320450590,4370,4370,4370,4370,0
20240115,124800,320450590,4370,4370,4370,4370,1
20240115,124700,320446220,4390,4390,4390,4390,35
20240115,124600,320292570,4370,4370,4370,4370,1
20240115,124500,320288200,4370,4370,4370,4370,260
20240115,124400,319152000,4370,4370,4370,4370,0
20240115,124300,319152000,4370,4370,4370,4370,0
20240115,124200,319152000,4370,4390,4390,4370,3
20240115,124100,319138850,4370,4375,4375,4370,948
20240115,124000,314995580,4375,4375,4375,4375,0
20240115,123900,314995580,4375,4375,4375,4375,0
20240115,123800,314995580,4375,4375,4375,4375,1022
20240115,123700,310524330,4375,4375,4375,4375,0
20240115,123600,310524330,4375,4375,4375,4375,17
20240115,123500,310449955,4400,4400,4400,4400,2
20240115,123400,310441155,4400,4400,4400,4400,0
20240115,123300,310441155,4400,4400,4400,4400,0
20240115,123200,310441155,4400,4400,4400,4400,10
20240115,123100,310397155,4400,4400,4400,4400,0
20240115,123000,310397155,4400,4400,4400,4400,0
20240115,122900,310397155,4400,4400,4400,4400,4
20240115,122800,310379555,4370,4370,4370,4370,0
20240115,122700,310379555,4370,4370,4370,4370,183
20240115,122600,309579845,4370,4370,4370,4370,0
20240115,122500,309579845,4370,4380,4380,4370,2000
20240115,122400,300834210,4410,4400,4410,4400,1136
20240115,122300,295828225,4400,4400,4400,4400,0
20240115,122200,295828225,4400,4400,4400,4400,0
20240115,122100,295828225,4400,4400,4400,4400,0
20240115,122000,295828225,4400,4400,4400,4400,500
20240115,121900,293628225,4400,4400,4400,4400,256
20240115,121800,292501825,4400,4400,4400,4400,0
20240115,121700,292501825,4400,4400,4400,4400,190
20240115,121600,291665825,4400,4400,4400,4400,0
20240115,121500,291665825,4400,4400,4400,4400,111
20240115,121400,291177425,4400,4400,4400,4400,1
20240115,121300,291173025,4365,4365,4365,4365,24
20240115,121200,291068265,4400,4385,4400,4370,2536
20240115,121100,279972345,4390,4395,4395,4390,684
20240115,121000,276967915,4395,4395,4395,4395,167
20240115,120900,276233950,4395,4400,4400,4395,91
20240115,120800,275833985,4405,4405,4405,4405,0
20240115,120700,275833985,4405,4405,4405,4405,2
20240115,120600,275825175,4395,4395,4395,4395,0
20240115,120500,275825175,4395,4405,4405,4395,200
20240115,120400,274946165,4395,4395,4395,4395,50
20240115,120300,274726415,4395,4395,4395,4395,28
20240115,120200,274603355,4395,4395,4395,4395,1
20240115,120100,274598960,4410,4410,4410,4410,0
20240115,120000,274598960,4410,4410,4410,4410,0
20240115,115900,274598960,4410,4410,4410,4410,0
20240115,115800,274598960,4410,4410,4410,4410,0
20240115,115700,274598960,4410,4410,4410,4410,2
20240115,115600,274590140,4395,4395,4395,4395,202
20240115,115500,273702350,4400,4400,4400,4400,0
20240115,115400,273702350,4400,4410,4410,4400,101
20240115,115300,273257940,4400,4400,4400,4400,521
20240115,115200,270965540,4410,4410,4410,4410,1
20240115,115100,270961130,4400,4400,4400,4400,0
20240115,115000,270961130,4400,4405,4405,4400,2
20240115,114900,270952325,4420,4420,4420,4420,2
20240115,114800,270943485,4410,4410,4410,4410,200
20240115,114700,270061485,4410,4410,4410,4410,365
20240115,114600,268451835,4405,4405,4405,4405,4
20240115,114500,268434215,4405,4405,4405,4405,2
20240115,114400,268425405,4405,4405,4405,4405,3
20240115,114300,268412190,4405,4405,4405,4405,2
20240115,114200,268403380,4405,4405,4405,4405,535
20240115,114100,266046705,4405,4405,4405,4405,2
20240115,114000,266037895,4395,4395,4395,4395,0
20240115,113900,266037895,4395,4395,4395,4395,0
20240115,113800,266037895,4395,4400,4405,4395,71
20240115,113700,265725785,4400,4400,4400,4400,23
20240115,113600,265624585,4400,4395,4400,4395,18
20240115,113500,265545470,4395,4400,4400,4390,548
20240115,113400,263139655,4400,4400,4400,4400,152
20240115,113300,262470855,4390,4390,4390,4390,0
20240115,113200,262470855,4390,4390,4390,4390,0
20240115,113100,262470855,4390,4390,4390,4390,0
20240115,113000,262470855,4390,4390,4390,4390,89
20240115,112900,262080145,4390,4390,4390,4390,5
20240115,112800,262058195,4385,4385,4385,4385,101
20240115,112700,261615310,4385,4385,4385,4385,0
20240115,112600,261615310,4385,4385,4385,4385,0
20240115,112500,261615310,4385,4385,4385,4385,7
20240115,112400,261584615,4385,4385,4385,4385,0
20240115,112300,261584615,4385,4385,4385,4385,10
20240115,112200,261540765,4380,4380,4380,4380,11
20240115,112100,261492585,4385,4385,4385,4385,0
20240115,112000,261492585,4385,4390,4390,4385,101
20240115,111900,261049200,4390,4390,4390,4390,1
20240115,111800,261044810,4390,4390,4390,4390,5
20240115,111700,261022860,4375,4375,4375,4375,115
20240115,111600,260519735,4375,4375,4375,4375,96
20240115,111500,260099735,4380,4380,4380,4380,22
20240115,111400,260003375,4390,4390,4390,4390,0
20240115,111300,260003375,4390,4390,4390,4390,0
20240115,111200,260003375,4390,4400,4400,4390,32
20240115,111100,259862745,4400,4400,4400,4400,70
20240115,111000,259554745,4400,4400,4400,4400,0
20240115,110900,259554745,4400,4400,4400,4400,1001
20240115,110800,255150345,4400,4400,4400,4400,2
20240115,110700,255141545,4400,4400,4400,4400,4
20240115,110600,255123945,4400,4400,4400,4400,350
20240115,110500,253583945,4400,4370,4400,4365,206
20240115,110400,252684530,4370,4375,4375,4370,667
20240115,110300,249769640,4375,4380,4380,4375,308
20240115,110200,248421990,4400,4380,4400,4380,207
20240115,110100,247515190,4400,4400,4400,4400,2
20240115,110000,247506390,4400,4400,4400,4400,21
20240115,105900,247413990,4400,4400,4405,4400,10
20240115,105800,247369980,4405,4405,4405,4405,4
20240115,105700,247352360,4405,4405,4405,4405,4
20240115,105600,247334740,4405,4405,4405,4405,2
20240115,105500,247325930,4375,4375,4375,4375,0
20240115,105400,247325930,4375,4380,4380,4375,36
20240115,105300,247168335,4375,4375,4375,4375,0
20240115,105200,247168335,4375,4375,4375,4375,0
20240115,105100,247168335,4375,4375,4375,4375,492
20240115,105000,245015835,4375,4390,4390,4375,434
20240115,104900,243116710,4405,4385,4405,4375,2024
20240115,104800,234260060,4375,4405,4405,4375,4
20240115,104700,234242470,4405,4405,4405,4405,2
20240115,104600,234233660,4410,4405,4410,4405,107
20240115,104500,233762265,4405,4405,4405,4405,0
20240115,104400,233762265,4405,4405,4405,4405,0
20240115,104300,233762265,4405,4405,4405,4405,0
20240115,104200,233762265,4405,4405,4405,4405,0
20240115,104100,233762265,4405,4405,4405,4405,100
20240115,104000,233321765,4405,4375,4405,4375,1949
20240115,103900,224784960,4365,4365,4365,4365,350
20240115,103800,223257210,4375,4375,4375,4375,10
20240115,103700,223213460,4375,4375,4375,4375,116
20240115,103600,222705960,4370,4370,4370,4370,900
20240115,103500,218772960,4375,4375,4375,4370,1345
20240115,103400,212895085,4375,4385,4385,4375,1668
20240115,103300,205594335,4385,4400,4400,4385,2501
20240115,103200,194622955,4405,4395,4405,4395,152
20240115,103100,193954895,4410,4405,4410,4405,22
20240115,103000,193857975,4410,4405,4420,4400,886
20240115,102900,189957965,4420,4410,4420,4410,871
20240115,102800,186116835,4410,4410,4410,4410,0
20240115,102700,186116835,4410,4410,4410,4410,0
20240115,102600,186116835,4410,4410,4410,4410,100
20240115,102500,185675835,4410,4410,4410,4410,0
20240115,102400,185675835,4410,4410,4410,4410,287
20240115,102300,184410165,4410,4410,4410,4410,0
20240115,102200,184410165,4410,4420,4420,4410,2280
20240115,102100,174347715,4420,4415,4420,4415,3522
20240115,102000,158785555,4415,4415,4420,4415,164
20240115,101900,158061475,4420,4420,4420,4420,0
20240115,101800,158061475,4420,4420,4420,4420,20
20240115,101700,157973075,4420,4420,4420,4420,13
20240115,101600,157915615,4420,4425,4425,4420,387
20240115,101500,156203640,4425,4425,4425,4425,2
20240115,101400,156194790,4420,4420,4420,4420,406
20240115,101300,154400270,4420,4420,4420,4420,52
20240115,101200,154170430,4415,4415,4415,4415,80
20240115,101100,153817230,4420,4420,4420,4420,11
20240115,101000,153768610,4420,4420,4420,4420,5
20240115,100900,153746510,4420,4415,4420,4415,3
20240115,100800,153733255,4420,4420,4420,4420,0
20240115,100700,153733255,4420,4420,4420,4420,2
20240115,100600,153724415,4405,4405,4405,4405,0
20240115,100500,153724415,4405,4405,4405,4405,204
20240115,100400,152825795,4400,4400,4400,4400,0
20240115,100300,152825795,4400,4405,4405,4400,1000
20240115,100200,148425620,4420,4420,4420,4420,0
20240115,100100,148425620,4420,4420,4420,4420,30
20240115,100000,148293020,4405,4405,4405,4405,2
20240115,095900,148284210,4405,4405,4405,4405,0
20240115,095800,148284210,4405,4405,4405,4405,20
20240115,095700,148196110,4405,4410,4420,4405,114
20240115,095600,147693140,4405,4410,4410,4405,198
20240115,095500,146820940,4410,4410,4410,4410,63
20240115,095400,146543110,4410,4410,4410,4410,245
20240115,095300,145462660,4405,4405,4405,4405,0
20240115,095200,145462660,4405,4425,4425,4405,1134
20240115,095100,140464820,4425,4425,4425,4425,2
20240115,095000,140455970,4420,4420,4420,4420,14
20240115,094900,140394090,4420,4420,4420,4420,445
20240115,094800,138427190,4420,4420,4420,4420,29
20240115,094700,138299010,4425,4425,4425,4425,10
20240115,094600,138254760,4420,4420,4420,4420,46
20240115,094500,138051440,4425,4430,4430,4425,698
20240115,094400,134959995,4430,4425,4430,4425,95
20240115,094300,134539525,4420,4425,4425,4420,29
20240115,094200,134411325,4430,4420,4430,4420,106
20240115,094100,133941795,4430,4430,4430,4425,6
20240115,094000,133915225,4430,4420,4430,4415,32
20240115,093900,133773645,4415,4415,4415,4415,73
20240115,093800,133451350,4415,4415,4415,4415,0
20240115,093700,133451350,4415,4415,4415,4415,408
20240115,093600,131650030,4415,4415,4415,4415,10
20240115,093500,131605880,4420,4400,4420,4400,253
20240115,093400,130490695,4405,4400,4405,4390,1420
20240115,093300,124247015,4400,4400,4400,4400,112
20240115,093200,123754215,4405,4405,4405,4405,113
20240115,093100,123256450,4400,4405,4405,4400,4
20240115,093000,123238835,4405,4400,4405,4400,26
20240115,092900,123124310,4400,4400,4400,4400,6
20240115,092800,123097910,4400,4405,4405,4400,1166
20240115,092700,117961735,4405,4410,4410,4405,374
20240115,092600,116313665,4415,4415,4415,4415,0
20240115,092500,116313665,4415,4420,4420,4415,20
20240115,092400,116225315,4425,4425,4425,4425,336
20240115,092300,114738515,4425,4425,4425,4425,0
20240115,092200,114738515,4425,4425,4425,4425,0
20240115,092100,114738515,4425,4430,4430,4425,540
20240115,092000,112349000,4425,4430,4430,4425,432
20240115,091900,110436950,4435,4440,4440,4435,1453
20240115,091800,103988345,4440,4440,4440,4435,696
20240115,091700,100898410,4440,4435,4440,4430,216
20240115,091600,99940015,4420,4420,4420,4420,5
20240115,091500,99917915,4420,4420,4435,4420,1810
20240115,091400,91915345,4405,4420,4420,4405,737
20240115,091300,88665785,4420,4420,4420,4420,883
20240115,091200,84762925,4420,4410,4425,4405,3434
20240115,091100,69610300,4420,4410,4425,4405,1641
20240115,091000,62367450,4405,4380,4405,4380,1318
20240115,090900,56571480,4385,4390,4390,4385,11
20240115,090800,56523195,4390,4390,4390,4390,301
20240115,090700,55201805,4390,4390,4390,4390,485
20240115,090600,53072655,4360,4360,4360,4360,988
20240115,090500,48764975,4360,4370,4405,4360,2161
20240115,090400,39331200,4370,4385,4385,4370,3024
20240115,090300,26094300,4385,4415,4415,4385,70
20240115,090200,25786690,4420,4415,4425,4415,350
20240115,090100,24239970,4425,4425,4425,4425,0
20240115,090000,24239970,4425,4375,4425,4375,5458