KissMeData/318000/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,211300,686458830,8180,8180,8180,8180,496
20240110,211200,686458830,8180,8180,8180,8180,0
20240110,211100,686458830,8180,8180,8180,8180,0
20240110,211000,686458830,8180,8180,8180,8180,0
20240110,210900,686458830,8180,8180,8180,8180,0
20240110,210800,686458830,8180,8180,8180,8180,0
20240110,210700,686458830,8180,8180,8180,8180,0
20240110,210600,686458830,8180,8180,8180,8180,0
20240110,210500,686458830,8180,8180,8180,8180,0
20240110,210400,686458830,8180,8180,8180,8180,0
20240110,210300,686458830,8180,8180,8180,8180,0
20240110,210200,686458830,8180,8180,8180,8180,0
20240110,210100,686458830,8180,8180,8180,8180,0
20240110,210000,686458830,8180,8180,8180,8180,0
20240110,205900,686458830,8180,8180,8180,8180,0
20240110,205800,686458830,8180,8180,8180,8180,0
20240110,205700,686458830,8180,8180,8180,8180,0
20240110,205600,686458830,8180,8180,8180,8180,0
20240110,205500,686458830,8180,8180,8180,8180,0
20240110,205400,686458830,8180,8180,8180,8180,0
20240110,205300,686458830,8180,8180,8180,8180,0
20240110,205200,686458830,8180,8180,8180,8180,0
20240110,205100,686458830,8180,8180,8180,8180,0
20240110,205000,686458830,8180,8180,8180,8180,0
20240110,204900,686458830,8180,8180,8180,8180,0
20240110,204800,686458830,8180,8180,8180,8180,0
20240110,204700,686458830,8180,8180,8180,8180,0
20240110,204600,686458830,8180,8180,8180,8180,0
20240110,204500,686458830,8180,8180,8180,8180,0
20240110,204400,686458830,8180,8180,8180,8180,0
20240110,204300,686458830,8180,8180,8180,8180,496
20240110,204200,686458830,8180,8180,8180,8180,0
20240110,204100,686458830,8180,8180,8180,8180,0
20240110,204000,686458830,8180,8180,8180,8180,0
20240110,203900,686458830,8180,8180,8180,8180,0
20240110,203800,686458830,8180,8180,8180,8180,0
20240110,203700,686458830,8180,8180,8180,8180,0
20240110,203600,686458830,8180,8180,8180,8180,0
20240110,203500,686458830,8180,8180,8180,8180,0
20240110,203400,686458830,8180,8180,8180,8180,0
20240110,203300,686458830,8180,8180,8180,8180,0
20240110,203200,686458830,8180,8180,8180,8180,0
20240110,203100,686458830,8180,8180,8180,8180,0
20240110,203000,686458830,8180,8180,8180,8180,0
20240110,202900,686458830,8180,8180,8180,8180,0
20240110,202800,686458830,8180,8180,8180,8180,0
20240110,202700,686458830,8180,8180,8180,8180,0
20240110,202600,686458830,8180,8180,8180,8180,0
20240110,202500,686458830,8180,8180,8180,8180,0
20240110,202400,686458830,8180,8180,8180,8180,0
20240110,202300,686458830,8180,8180,8180,8180,0
20240110,202200,686458830,8180,8180,8180,8180,0
20240110,202100,686458830,8180,8180,8180,8180,0
20240110,202000,686458830,8180,8180,8180,8180,0
20240110,201900,686458830,8180,8180,8180,8180,0
20240110,201800,686458830,8180,8180,8180,8180,0
20240110,201700,686458830,8180,8180,8180,8180,0
20240110,201600,686458830,8180,8180,8180,8180,0
20240110,201500,686458830,8180,8180,8180,8180,0
20240110,201400,686458830,8180,8180,8180,8180,0
20240110,201300,686458830,8180,8180,8180,8180,496
20240110,201200,686458830,8180,8180,8180,8180,0
20240110,201100,686458830,8180,8180,8180,8180,0
20240110,201000,686458830,8180,8180,8180,8180,0
20240110,200900,686458830,8180,8180,8180,8180,0
20240110,200800,686458830,8180,8180,8180,8180,0
20240110,200700,686458830,8180,8180,8180,8180,0
20240110,200600,686458830,8180,8180,8180,8180,0
20240110,200500,686458830,8180,8180,8180,8180,0
20240110,200400,686458830,8180,8180,8180,8180,0
20240110,200300,686458830,8180,8180,8180,8180,0
20240110,200200,686458830,8180,8180,8180,8180,0
20240110,200100,686458830,8180,8180,8180,8180,0
20240110,200000,686458830,8180,8180,8180,8180,0
20240110,195900,686458830,8180,8180,8180,8180,0
20240110,195800,686458830,8180,8180,8180,8180,0
20240110,195700,686458830,8180,8180,8180,8180,0
20240110,195600,686458830,8180,8180,8180,8180,0
20240110,195500,686458830,8180,8180,8180,8180,0
20240110,195400,686458830,8180,8180,8180,8180,0
20240110,195300,686458830,8180,8180,8180,8180,0
20240110,195200,686458830,8180,8180,8180,8180,0
20240110,195100,686458830,8180,8180,8180,8180,0
20240110,195000,686458830,8180,8180,8180,8180,0
20240110,194900,686458830,8180,8180,8180,8180,0
20240110,194800,686458830,8180,8180,8180,8180,0
20240110,194700,686458830,8180,8180,8180,8180,0
20240110,194600,686458830,8180,8180,8180,8180,0
20240110,194500,686458830,8180,8180,8180,8180,0
20240110,194400,686458830,8180,8180,8180,8180,0
20240110,194300,686458830,8180,8180,8180,8180,496
20240110,194200,686458830,8180,8180,8180,8180,0
20240110,194100,686458830,8180,8180,8180,8180,0
20240110,194000,686458830,8180,8180,8180,8180,0
20240110,193900,686458830,8180,8180,8180,8180,0
20240110,193800,686458830,8180,8180,8180,8180,0
20240110,193700,686458830,8180,8180,8180,8180,0
20240110,193600,686458830,8180,8180,8180,8180,0
20240110,193500,686458830,8180,8180,8180,8180,0
20240110,193400,686458830,8180,8180,8180,8180,0
20240110,193300,686458830,8180,8180,8180,8180,0
20240110,193200,686458830,8180,8180,8180,8180,0
20240110,193100,686458830,8180,8180,8180,8180,0
20240110,193000,686458830,8180,8180,8180,8180,0
20240110,192900,686458830,8180,8180,8180,8180,0
20240110,192800,686458830,8180,8180,8180,8180,0
20240110,192700,686458830,8180,8180,8180,8180,0
20240110,192600,686458830,8180,8180,8180,8180,0
20240110,192500,686458830,8180,8180,8180,8180,0
20240110,192400,686458830,8180,8180,8180,8180,0
20240110,192300,686458830,8180,8180,8180,8180,0
20240110,192200,686458830,8180,8180,8180,8180,0
20240110,192100,686458830,8180,8180,8180,8180,0
20240110,192000,686458830,8180,8180,8180,8180,0
20240110,191900,686458830,8180,8180,8180,8180,0
20240110,191800,686458830,8180,8180,8180,8180,0
20240110,191700,686458830,8180,8180,8180,8180,0
20240110,191600,686458830,8180,8180,8180,8180,0
20240110,191500,686458830,8180,8180,8180,8180,0
20240110,191400,686458830,8180,8180,8180,8180,0
20240110,191300,686458830,8180,8180,8180,8180,496
20240110,191200,686458830,8180,8180,8180,8180,0
20240110,191100,686458830,8180,8180,8180,8180,0
20240110,191000,686458830,8180,8180,8180,8180,0
20240110,190900,686458830,8180,8180,8180,8180,0
20240110,190800,686458830,8180,8180,8180,8180,0
20240110,190700,686458830,8180,8180,8180,8180,0
20240110,190600,686458830,8180,8180,8180,8180,0
20240110,190500,686458830,8180,8180,8180,8180,0
20240110,190400,686458830,8180,8180,8180,8180,0
20240110,190300,686458830,8180,8180,8180,8180,0
20240110,190200,686458830,8180,8180,8180,8180,0
20240110,190100,686458830,8180,8180,8180,8180,0
20240110,190000,686458830,8180,8180,8180,8180,0
20240110,185900,686458830,8180,8180,8180,8180,0
20240110,185800,686458830,8180,8180,8180,8180,0
20240110,185700,686458830,8180,8180,8180,8180,0
20240110,185600,686458830,8180,8180,8180,8180,0
20240110,185500,686458830,8180,8180,8180,8180,0
20240110,185400,686458830,8180,8180,8180,8180,0
20240110,185300,686458830,8180,8180,8180,8180,0
20240110,185200,686458830,8180,8180,8180,8180,0
20240110,185100,686458830,8180,8180,8180,8180,0
20240110,185000,686458830,8180,8180,8180,8180,0
20240110,184900,686458830,8180,8180,8180,8180,0
20240110,184800,686458830,8180,8180,8180,8180,0
20240110,184700,686458830,8180,8180,8180,8180,0
20240110,184600,686458830,8180,8180,8180,8180,0
20240110,184500,686458830,8180,8180,8180,8180,0
20240110,184400,686458830,8180,8180,8180,8180,0
20240110,184300,686458830,8180,8180,8180,8180,496
20240110,184200,686458830,8180,8180,8180,8180,0
20240110,184100,686458830,8180,8180,8180,8180,0
20240110,184000,686458830,8180,8180,8180,8180,0
20240110,183900,686458830,8180,8180,8180,8180,0
20240110,183800,686458830,8180,8180,8180,8180,0
20240110,183700,686458830,8180,8180,8180,8180,0
20240110,183600,686458830,8180,8180,8180,8180,0
20240110,183500,686458830,8180,8180,8180,8180,0
20240110,183400,686458830,8180,8180,8180,8180,0
20240110,183300,686458830,8180,8180,8180,8180,0
20240110,183200,686458830,8180,8180,8180,8180,0
20240110,183100,686458830,8180,8180,8180,8180,0
20240110,183000,686458830,8180,8180,8180,8180,0
20240110,182900,686458830,8180,8180,8180,8180,0
20240110,182800,686458830,8180,8180,8180,8180,0
20240110,182700,686458830,8180,8180,8180,8180,0
20240110,182600,686458830,8180,8180,8180,8180,0
20240110,182500,686458830,8180,8180,8180,8180,0
20240110,182400,686458830,8180,8180,8180,8180,0
20240110,182300,686458830,8180,8180,8180,8180,0
20240110,182200,686458830,8180,8180,8180,8180,0
20240110,182100,686458830,8180,8180,8180,8180,0
20240110,182000,686458830,8180,8180,8180,8180,0
20240110,181900,686458830,8180,8180,8180,8180,0
20240110,181800,686458830,8180,8180,8180,8180,0
20240110,181700,686458830,8180,8180,8180,8180,0
20240110,181600,686458830,8180,8180,8180,8180,0
20240110,181500,686458830,8180,8180,8180,8180,0
20240110,181400,686458830,8180,8180,8180,8180,0
20240110,181300,686458830,8180,8180,8180,8180,496
20240110,181200,686458830,8180,8180,8180,8180,0
20240110,181100,686458830,8180,8180,8180,8180,0
20240110,181000,686458830,8180,8180,8180,8180,0
20240110,180900,686458830,8180,8180,8180,8180,0
20240110,180800,686458830,8180,8180,8180,8180,0
20240110,180700,686458830,8180,8180,8180,8180,0
20240110,180600,686458830,8180,8180,8180,8180,0
20240110,180500,686458830,8180,8180,8180,8180,0
20240110,180400,686458830,8180,8180,8180,8180,0
20240110,180300,686458830,8180,8180,8180,8180,0
20240110,180200,686458830,8180,8180,8180,8180,0
20240110,180100,686458830,8180,8180,8180,8180,0
20240110,180000,686458830,8180,8180,8180,8180,0
20240110,175900,686458830,8180,8180,8180,8180,0
20240110,175800,686458830,8180,8180,8180,8180,0
20240110,175700,686458830,8180,8180,8180,8180,0
20240110,175600,686458830,8180,8180,8180,8180,0
20240110,175500,686458830,8180,8180,8180,8180,0
20240110,175400,686458830,8180,8180,8180,8180,0
20240110,175300,686458830,8180,8180,8180,8180,0
20240110,175200,686458830,8180,8180,8180,8180,0
20240110,175100,686458830,8180,8180,8180,8180,0
20240110,175000,686458830,8180,8180,8180,8180,0
20240110,174900,686458830,8180,8180,8180,8180,0
20240110,174800,686458830,8180,8180,8180,8180,0
20240110,174700,686458830,8180,8180,8180,8180,0
20240110,174600,686458830,8180,8180,8180,8180,0
20240110,174500,686458830,8180,8180,8180,8180,0
20240110,174400,686458830,8180,8180,8180,8180,0
20240110,174300,686458830,8180,8180,8180,8180,496
20240110,174200,686458830,8180,8180,8180,8180,0
20240110,174100,686458830,8180,8180,8180,8180,0
20240110,174000,686458830,8180,8180,8180,8180,0
20240110,173900,686458830,8180,8180,8180,8180,0
20240110,173800,686458830,8180,8180,8180,8180,0
20240110,173700,686458830,8180,8180,8180,8180,0
20240110,173600,686458830,8180,8180,8180,8180,0
20240110,173500,686458830,8180,8180,8180,8180,0
20240110,173400,686458830,8180,8180,8180,8180,0
20240110,173300,686458830,8180,8180,8180,8180,0
20240110,173200,686458830,8180,8180,8180,8180,0
20240110,173100,686458830,8180,8180,8180,8180,0
20240110,173000,686458830,8180,8180,8180,8180,0
20240110,172900,686458830,8180,8180,8180,8180,0
20240110,172800,686458830,8180,8180,8180,8180,0
20240110,172700,686458830,8180,8180,8180,8180,0
20240110,172600,686458830,8180,8180,8180,8180,0
20240110,172500,686458830,8180,8180,8180,8180,0
20240110,172400,686458830,8180,8180,8180,8180,0
20240110,172300,686458830,8180,8180,8180,8180,0
20240110,172200,686458830,8180,8180,8180,8180,0
20240110,172100,686458830,8180,8180,8180,8180,0
20240110,172000,686458830,8180,8180,8180,8180,0
20240110,171900,686458830,8180,8180,8180,8180,0
20240110,171800,686458830,8180,8180,8180,8180,0
20240110,171700,686458830,8180,8180,8180,8180,0
20240110,171600,686458830,8180,8180,8180,8180,0
20240110,171500,686458830,8180,8180,8180,8180,0
20240110,171400,686458830,8180,8180,8180,8180,0
20240110,171300,686458830,8180,8180,8180,8180,496
20240110,171200,686458830,8180,8180,8180,8180,0
20240110,171100,686458830,8180,8180,8180,8180,0
20240110,171000,686458830,8180,8180,8180,8180,0
20240110,170900,686458830,8180,8180,8180,8180,0
20240110,170800,686458830,8180,8180,8180,8180,0
20240110,170700,686458830,8180,8180,8180,8180,0
20240110,170600,686458830,8180,8180,8180,8180,0
20240110,170500,686458830,8180,8180,8180,8180,0
20240110,170400,686458830,8180,8180,8180,8180,0
20240110,170300,686458830,8180,8180,8180,8180,0
20240110,170200,686458830,8180,8180,8180,8180,0
20240110,170100,686458830,8180,8180,8180,8180,0
20240110,170000,686458830,8180,8180,8180,8180,0
20240110,165900,686458830,8180,8180,8180,8180,0
20240110,165800,686458830,8180,8180,8180,8180,0
20240110,165700,686458830,8180,8180,8180,8180,0
20240110,165600,686458830,8180,8180,8180,8180,0
20240110,165500,686458830,8180,8180,8180,8180,0
20240110,165400,686458830,8180,8180,8180,8180,0
20240110,165300,686458830,8180,8180,8180,8180,0
20240110,165200,686458830,8180,8180,8180,8180,0
20240110,165100,686458830,8180,8180,8180,8180,0
20240110,165000,686458830,8180,8180,8180,8180,0
20240110,164900,686458830,8180,8180,8180,8180,0
20240110,164800,686458830,8180,8180,8180,8180,0
20240110,164700,686458830,8180,8180,8180,8180,0
20240110,164600,686458830,8180,8180,8180,8180,0
20240110,164500,686458830,8180,8180,8180,8180,0
20240110,164400,686458830,8180,8180,8180,8180,0
20240110,164300,686458830,8180,8180,8180,8180,496
20240110,164200,686458830,8180,8180,8180,8180,0
20240110,164100,686458830,8180,8180,8180,8180,0
20240110,164000,686458830,8180,8180,8180,8180,0
20240110,163900,686458830,8180,8180,8180,8180,0
20240110,163800,686458830,8180,8180,8180,8180,0
20240110,163700,686458830,8180,8180,8180,8180,0
20240110,163600,686458830,8180,8180,8180,8180,0
20240110,163500,686458830,8180,8180,8180,8180,0
20240110,163400,686458830,8180,8180,8180,8180,0
20240110,163300,686458830,8180,8180,8180,8180,0
20240110,163200,686458830,8180,8180,8180,8180,0
20240110,163100,686458830,8180,8180,8180,8180,0
20240110,163000,686458830,8180,8180,8180,8180,0
20240110,162900,686458830,8180,8180,8180,8180,0
20240110,162800,686458830,8180,8180,8180,8180,0
20240110,162700,686458830,8180,8180,8180,8180,0
20240110,162600,686458830,8180,8180,8180,8180,0
20240110,162500,686458830,8180,8180,8180,8180,0
20240110,162400,686458830,8180,8180,8180,8180,0
20240110,162300,686458830,8180,8180,8180,8180,0
20240110,162200,686458830,8180,8180,8180,8180,0
20240110,162100,686458830,8180,8180,8180,8180,0
20240110,162000,686458830,8180,8180,8180,8180,0
20240110,161900,686458830,8180,8180,8180,8180,0
20240110,161800,686458830,8180,8180,8180,8180,0
20240110,161700,686458830,8180,8180,8180,8180,0
20240110,161600,686458830,8180,8180,8180,8180,0
20240110,161500,686458830,8180,8180,8180,8180,0
20240110,161400,686458830,8180,8180,8180,8180,0
20240110,161300,686458830,8180,8180,8180,8180,496
20240110,161200,686458830,8180,8180,8180,8180,0
20240110,161100,686458830,8180,8180,8180,8180,0
20240110,161000,686458830,8180,8180,8180,8180,0
20240110,160900,686458830,8180,8180,8180,8180,0
20240110,160800,686458830,8180,8180,8180,8180,0
20240110,160700,686458830,8180,8180,8180,8180,0
20240110,160600,686458830,8180,8180,8180,8180,0
20240110,160500,686458830,8180,8180,8180,8180,0
20240110,160400,686458830,8180,8180,8180,8180,0
20240110,160300,686458830,8180,8180,8180,8180,0
20240110,160200,686458830,8180,8180,8180,8180,0
20240110,160100,686458830,8180,8180,8180,8180,0
20240110,160000,686458830,8180,8180,8180,8180,0
20240110,155900,686458830,8180,8180,8180,8180,0
20240110,155800,686458830,8180,8180,8180,8180,0
20240110,155700,686458830,8180,8180,8180,8180,0
20240110,155600,686458830,8180,8180,8180,8180,0
20240110,155500,686458830,8180,8180,8180,8180,0
20240110,155400,686458830,8180,8180,8180,8180,0
20240110,155300,686458830,8180,8180,8180,8180,0
20240110,155200,686458830,8180,8180,8180,8180,0
20240110,155100,686458830,8180,8180,8180,8180,0
20240110,155000,686458830,8180,8180,8180,8180,0
20240110,154900,686458830,8180,8180,8180,8180,0
20240110,154800,686458830,8180,8180,8180,8180,0
20240110,154700,686458830,8180,8180,8180,8180,0
20240110,154600,686458830,8180,8180,8180,8180,0
20240110,154500,686458830,8180,8180,8180,8180,0
20240110,154400,686458830,8180,8180,8180,8180,0
20240110,154300,686458830,8180,8180,8180,8180,496
20240110,154200,686458830,8180,8180,8180,8180,0
20240110,154100,686458830,8180,8180,8180,8180,0
20240110,154000,686458830,8180,8180,8180,8180,0
20240110,153900,686458830,8180,8180,8180,8180,0
20240110,153800,686458830,8180,8180,8180,8180,0
20240110,153700,686458830,8180,8180,8180,8180,0
20240110,153600,686458830,8180,8180,8180,8180,0
20240110,153500,686458830,8180,8180,8180,8180,0
20240110,153400,686458830,8180,8180,8180,8180,0
20240110,153300,686458830,8180,8180,8180,8180,0
20240110,153200,686458830,8180,8180,8180,8180,0
20240110,153100,686458830,8180,8180,8180,8180,0
20240110,153000,686458830,8180,8180,8180,8180,496
20240110,152900,682401550,8200,8200,8200,8200,0
20240110,152800,682401550,8200,8200,8200,8200,0
20240110,152700,682401550,8200,8200,8200,8200,0
20240110,152600,682401550,8200,8200,8200,8200,0
20240110,152500,682401550,8200,8200,8200,8200,0
20240110,152400,682401550,8200,8200,8200,8200,0
20240110,152300,682401550,8200,8200,8200,8200,0
20240110,152200,682401550,8200,8200,8200,8200,0
20240110,152100,682401550,8200,8200,8200,8200,0
20240110,152000,682401550,8200,8200,8200,8200,0
20240110,151900,682401550,8200,8200,8200,8200,2
20240110,151800,682385150,8180,8180,8180,8180,0
20240110,151700,682385150,8180,8180,8180,8180,0
20240110,151600,682385150,8180,8180,8180,8180,0
20240110,151500,682385150,8180,8180,8180,8180,285
20240110,151400,680053850,8190,8190,8190,8190,0
20240110,151300,680053850,8190,8190,8190,8190,0
20240110,151200,680053850,8190,8190,8190,8190,2
20240110,151100,680037470,8180,8180,8180,8180,380
20240110,151000,676929070,8180,8180,8180,8180,371
20240110,150900,673894290,8190,8190,8190,8190,0
20240110,150800,673894290,8190,8190,8190,8190,609
20240110,150700,668906580,8190,8190,8190,8190,0
20240110,150600,668906580,8190,8190,8190,8190,3
20240110,150500,668882010,8190,8190,8190,8190,20
20240110,150400,668718210,8190,8170,8190,8170,487
20240110,150300,664739210,8160,8160,8160,8160,10
20240110,150200,664657610,8170,8170,8170,8170,0
20240110,150100,664657610,8170,8160,8170,8160,371
20240110,150000,661630240,8170,8170,8170,8170,48
20240110,145900,661238080,8180,8180,8180,8180,1
20240110,145800,661229900,8170,8170,8170,8170,6
20240110,145700,661180880,8180,8180,8180,8180,1
20240110,145600,661172700,8180,8180,8180,8180,0
20240110,145500,661172700,8180,8180,8180,8180,216
20240110,145400,659405820,8180,8180,8180,8180,0
20240110,145300,659405820,8180,8180,8180,8180,0
20240110,145200,659405820,8180,8180,8180,8180,226
20240110,145100,657557140,8180,8180,8180,8180,139
20240110,145000,656420120,8180,8180,8180,8180,0
20240110,144900,656420120,8180,8180,8180,8180,0
20240110,144800,656420120,8180,8160,8180,8160,122
20240110,144700,655422740,8160,8160,8160,8160,0
20240110,144600,655422740,8160,8160,8160,8160,0
20240110,144500,655422740,8160,8170,8180,8160,735
20240110,144400,649421440,8180,8180,8180,8180,384
20240110,144300,646280320,8180,8180,8180,8180,73
20240110,144200,645683180,8200,8200,8200,8200,20
20240110,144100,645519180,8200,8190,8200,8190,974
20240110,144000,637542110,8170,8170,8170,8170,0
20240110,143900,637542110,8170,8170,8170,8170,0
20240110,143800,637542110,8170,8170,8170,8170,40
20240110,143700,637215310,8190,8190,8190,8190,0
20240110,143600,637215310,8190,8190,8190,8190,0
20240110,143500,637215310,8190,8170,8190,8170,202
20240110,143400,635564950,8170,8170,8170,8170,0
20240110,143300,635564950,8170,8170,8170,8170,398
20240110,143200,632313290,8190,8190,8190,8190,0
20240110,143100,632313290,8190,8190,8190,8190,1
20240110,143000,632305100,8180,8180,8180,8180,0
20240110,142900,632305100,8180,8180,8180,8180,28
20240110,142800,632076060,8200,8200,8200,8200,0
20240110,142700,632076060,8200,8200,8200,8200,0
20240110,142600,632076060,8200,8200,8200,8200,1
20240110,142500,632067860,8200,8200,8200,8200,0
20240110,142400,632067860,8200,8200,8200,8200,0
20240110,142300,632067860,8200,8200,8200,8200,0
20240110,142200,632067860,8200,8200,8200,8200,0
20240110,142100,632067860,8200,8200,8200,8200,0
20240110,142000,632067860,8200,8200,8200,8200,0
20240110,141900,632067860,8200,8200,8200,8200,2
20240110,141800,632051460,8200,8200,8200,8200,0
20240110,141700,632051460,8200,8200,8200,8200,1
20240110,141600,632043260,8160,8160,8160,8160,0
20240110,141500,632043260,8160,8160,8160,8160,202
20240110,141400,630394940,8190,8170,8190,8170,1900
20240110,141300,614836100,8190,8190,8190,8190,0
20240110,141200,614836100,8190,8190,8190,8190,0
20240110,141100,614836100,8190,8180,8190,8180,82
20240110,141000,614164920,8190,8190,8190,8190,0
20240110,140900,614164920,8190,8190,8190,8190,1
20240110,140800,614156730,8180,8190,8190,8180,290
20240110,140700,611783530,8190,8190,8190,8190,105
20240110,140600,610923580,8190,8180,8190,8180,37
20240110,140500,610620710,8190,8190,8190,8190,50
20240110,140400,610211210,8190,8190,8190,8190,1
20240110,140300,610203020,8180,8180,8180,8180,10
20240110,140200,610121220,8160,8160,8160,8160,0
20240110,140100,610121220,8160,8160,8160,8160,0
20240110,140000,610121220,8160,8160,8160,8160,467
20240110,135900,606310500,8200,8200,8200,8200,0
20240110,135800,606310500,8200,8200,8200,8200,0
20240110,135700,606310500,8200,8170,8200,8170,219
20240110,135600,604521090,8200,8200,8200,8200,0
20240110,135500,604521090,8200,8200,8200,8200,0
20240110,135400,604521090,8200,8200,8200,8200,1
20240110,135300,604512890,8190,8190,8190,8190,2
20240110,135200,604496510,8180,8200,8200,8180,172
20240110,135100,603089530,8200,8200,8200,8200,50
20240110,135000,602679530,8200,8190,8200,8190,20
20240110,134900,602515550,8190,8190,8190,8190,254
20240110,134800,600435290,8200,8200,8200,8200,4
20240110,134700,600402490,8200,8200,8200,8200,0
20240110,134600,600402490,8200,8200,8200,8200,0
20240110,134500,600402490,8200,8200,8200,8200,0
20240110,134400,600402490,8200,8200,8200,8200,1
20240110,134300,600394290,8200,8200,8200,8200,44
20240110,134200,600033490,8210,8210,8210,8210,0
20240110,134100,600033490,8210,8210,8210,8210,0
20240110,134000,600033490,8210,8200,8210,8200,17
20240110,133900,599894020,8210,8210,8210,8210,0
20240110,133800,599894020,8210,8210,8210,8210,0
20240110,133700,599894020,8210,8210,8210,8210,0
20240110,133600,599894020,8210,8210,8210,8210,100
20240110,133500,599073020,8210,8210,8210,8210,0
20240110,133400,599073020,8210,8210,8210,8210,0
20240110,133300,599073020,8210,8210,8210,8210,0
20240110,133200,599073020,8210,8210,8210,8210,0
20240110,133100,599073020,8210,8210,8210,8210,3
20240110,133000,599048390,8210,8210,8210,8210,25
20240110,132900,598843140,8210,8210,8210,8170,26
20240110,132800,598629720,8210,8210,8210,8210,1
20240110,132700,598621510,8170,8170,8170,8170,61
20240110,132600,598123140,8180,8180,8180,8180,100
20240110,132500,597305140,8210,8210,8210,8210,0
20240110,132400,597305140,8210,8210,8210,8210,10
20240110,132300,597223040,8210,8210,8210,8210,38
20240110,132200,596911060,8210,8190,8210,8190,2
20240110,132100,596894660,8210,8210,8210,8210,1
20240110,132000,596886450,8210,8210,8210,8210,0
20240110,131900,596886450,8210,8210,8210,8210,0
20240110,131800,596886450,8210,8210,8210,8210,0
20240110,131700,596886450,8210,8210,8210,8210,0
20240110,131600,596886450,8210,8210,8210,8210,0
20240110,131500,596886450,8210,8210,8210,8210,0
20240110,131400,596886450,8210,8210,8210,8210,0
20240110,131300,596886450,8210,8210,8210,8210,1
20240110,131200,596878240,8210,8210,8210,8210,0
20240110,131100,596878240,8210,8210,8210,8210,1
20240110,131000,596870030,8170,8170,8170,8170,4
20240110,130900,596837350,8180,8180,8180,8180,0
20240110,130800,596837350,8180,8180,8180,8180,0
20240110,130700,596837350,8180,8180,8180,8180,0
20240110,130600,596837350,8180,8180,8180,8180,0
20240110,130500,596837350,8180,8180,8180,8180,141
20240110,130400,595683970,8180,8220,8220,8180,386
20240110,130300,592522490,8220,8220,8220,8220,0
20240110,130200,592522490,8220,8220,8220,8220,0
20240110,130100,592522490,8220,8220,8220,8220,695
20240110,130000,586809590,8220,8220,8220,8220,0
20240110,125900,586809590,8220,8220,8220,8220,0
20240110,125800,586809590,8220,8220,8220,8220,0
20240110,125700,586809590,8220,8160,8220,8160,1725
20240110,125600,572683880,8150,8150,8150,8150,300
20240110,125500,570238880,8150,8150,8150,8150,60
20240110,125400,569749880,8160,8150,8160,8150,804
20240110,125300,563192260,8150,8160,8160,8150,12
20240110,125200,563094380,8160,8160,8160,8160,1316
20240110,125100,552355820,8160,8160,8160,8160,0
20240110,125000,552355820,8160,8160,8160,8160,1184
20240110,124900,542694380,8160,8160,8160,8160,0
20240110,124800,542694380,8160,8160,8160,8160,2
20240110,124700,542678060,8160,8160,8160,8160,0
20240110,124600,542678060,8160,8160,8160,8160,0
20240110,124500,542678060,8160,8190,8190,8160,661
20240110,124400,537277800,8190,8190,8190,8190,0
20240110,124300,537277800,8190,8190,8190,8190,0
20240110,124200,537277800,8190,8190,8190,8190,10
20240110,124100,537195900,8190,8190,8190,8190,10
20240110,124000,537114000,8190,8190,8190,8190,0
20240110,123900,537114000,8190,8170,8190,8170,21
20240110,123800,536942350,8170,8170,8170,8170,0
20240110,123700,536942350,8170,8170,8170,8170,88
20240110,123600,536223390,8170,8170,8170,8170,30
20240110,123500,535978290,8170,8170,8170,8170,61
20240110,123400,535479920,8160,8160,8160,8160,926
20240110,123300,527923760,8170,8170,8170,8170,245
20240110,123200,525922110,8200,8200,8200,8200,0
20240110,123100,525922110,8200,8200,8200,8200,0
20240110,123000,525922110,8200,8200,8200,8200,2
20240110,122900,525905710,8200,8200,8200,8200,0
20240110,122800,525905710,8200,8180,8200,8180,14
20240110,122700,525790930,8160,8160,8160,8160,4
20240110,122600,525758290,8160,8170,8170,8160,100
20240110,122500,524942280,8160,8170,8170,8160,1004
20240110,122400,516745130,8170,8170,8170,8170,200
20240110,122300,515111130,8170,8170,8170,8170,47
20240110,122200,514727140,8170,8170,8170,8170,18
20240110,122100,514580080,8170,8170,8170,8170,100
20240110,122000,513763080,8190,8190,8190,8190,0
20240110,121900,513763080,8190,8190,8190,8190,0
20240110,121800,513763080,8190,8190,8190,8190,0
20240110,121700,513763080,8190,8190,8190,8190,0
20240110,121600,513763080,8190,8190,8190,8190,21
20240110,121500,513591090,8160,8170,8170,8160,1422
20240110,121400,501976870,8180,8180,8180,8180,0
20240110,121300,501976870,8180,8180,8180,8180,0
20240110,121200,501976870,8180,8180,8180,8180,164
20240110,121100,500635350,8190,8190,8190,8190,0
20240110,121000,500635350,8190,8190,8190,8190,1
20240110,120900,500627160,8190,8190,8190,8190,0
20240110,120800,500627160,8190,8190,8190,8190,1
20240110,120700,500618970,8190,8190,8190,8190,0
20240110,120600,500618970,8190,8190,8190,8190,4
20240110,120500,500586210,8190,8190,8190,8190,10
20240110,120400,500504310,8180,8180,8180,8180,0
20240110,120300,500504310,8180,8180,8180,8180,0
20240110,120200,500504310,8180,8180,8180,8180,0
20240110,120100,500504310,8180,8180,8180,8180,0
20240110,120000,500504310,8180,8180,8180,8180,2
20240110,115900,500487950,8180,8180,8180,8180,0
20240110,115800,500487950,8180,8180,8180,8180,60
20240110,115700,499997150,8180,8180,8180,8180,40
20240110,115600,499669950,8200,8200,8200,8200,0
20240110,115500,499669950,8200,8190,8200,8190,150
20240110,115400,498440450,8190,8190,8190,8190,10
20240110,115300,498358550,8190,8190,8190,8190,0
20240110,115200,498358550,8190,8190,8190,8190,0
20240110,115100,498358550,8190,8190,8190,8190,0
20240110,115000,498358550,8190,8190,8190,8190,0
20240110,114900,498358550,8190,8190,8190,8190,0
20240110,114800,498358550,8190,8190,8190,8190,1
20240110,114700,498350360,8180,8180,8180,8180,202
20240110,114600,496698000,8180,8180,8180,8180,20
20240110,114500,496534400,8180,8180,8180,8180,0
20240110,114400,496534400,8180,8180,8180,8180,47
20240110,114300,496149940,8180,8180,8180,8180,487
20240110,114200,492166280,8180,8180,8180,8180,294
20240110,114100,489761360,8180,8180,8180,8180,6
20240110,114000,489712280,8180,8180,8180,8180,2
20240110,113900,489695920,8190,8190,8190,8190,0
20240110,113800,489695920,8190,8190,8190,8190,0
20240110,113700,489695920,8190,8190,8190,8190,0
20240110,113600,489695920,8190,8190,8190,8190,10
20240110,113500,489614020,8190,8170,8190,8170,974
20240110,113400,481637460,8170,8170,8170,8170,475
20240110,113300,477756710,8170,8170,8170,8170,150
20240110,113200,476531210,8190,8190,8190,8190,6
20240110,113100,476482070,8180,8180,8180,8180,68
20240110,113000,475925830,8190,8190,8200,8190,25
20240110,112900,475721070,8190,8190,8190,8190,342
20240110,112800,472920090,8200,8200,8200,8200,20
20240110,112700,472756090,8200,8200,8200,8200,100
20240110,112600,471936090,8200,8200,8200,8200,0
20240110,112500,471936090,8200,8200,8200,8200,7
20240110,112400,471878690,8200,8200,8200,8200,83
20240110,112300,471198090,8200,8200,8200,8200,1013
20240110,112200,462891490,8190,8190,8190,8190,381
20240110,112100,459771100,8160,8160,8160,8160,0
20240110,112000,459771100,8160,8160,8160,8160,0
20240110,111900,459771100,8160,8160,8160,8160,0
20240110,111800,459771100,8160,8160,8160,8160,0
20240110,111700,459771100,8160,8160,8160,8160,0
20240110,111600,459771100,8160,8160,8160,8160,0
20240110,111500,459771100,8160,8170,8170,8160,200
20240110,111400,458138100,8200,8200,8200,8200,0
20240110,111300,458138100,8200,8160,8200,8150,2681
20240110,111200,436205160,8160,8170,8170,8160,651
20240110,111100,430892990,8170,8170,8170,8170,1
20240110,111000,430884820,8160,8170,8170,8160,472
20240110,110900,427032300,8160,8190,8190,8160,3276
20240110,110800,400263570,8190,8190,8190,8190,16
20240110,110700,400132530,8200,8200,8200,8200,0
20240110,110600,400132530,8200,8200,8200,8200,0
20240110,110500,400132530,8200,8200,8200,8200,0
20240110,110400,400132530,8200,8200,8200,8200,490
20240110,110300,396114530,8200,8200,8200,8200,0
20240110,110200,396114530,8200,8200,8200,8200,50
20240110,110100,395704530,8200,8190,8200,8190,373
20240110,110000,392649650,8180,8170,8180,8170,146
20240110,105900,391456370,8170,8190,8190,8170,594
20240110,105800,386598420,8180,8200,8200,8180,2196
20240110,105700,368620950,8200,8220,8220,8200,1527
20240110,105600,356096710,8220,8220,8220,8220,0
20240110,105500,356096710,8220,8220,8220,8220,30
20240110,105400,355850110,8220,8220,8220,8220,15
20240110,105300,355726810,8220,8220,8220,8220,50
20240110,105200,355315810,8230,8230,8230,8230,0
20240110,105100,355315810,8230,8230,8230,8230,0
20240110,105000,355315810,8230,8230,8230,8230,0
20240110,104900,355315810,8230,8210,8230,8200,101
20240110,104800,354486940,8230,8230,8230,8230,0
20240110,104700,354486940,8230,8230,8230,8230,150
20240110,104600,353252440,8230,8230,8230,8230,0
20240110,104500,353252440,8230,8210,8230,8200,343
20240110,104400,350433760,8200,8240,8240,8200,216
20240110,104300,348660510,8240,8240,8240,8200,703
20240110,104200,342874620,8240,8240,8240,8240,47
20240110,104100,342487340,8240,8240,8240,8240,0
20240110,104000,342487340,8240,8240,8240,8240,1
20240110,103900,342479100,8230,8230,8230,8230,0
20240110,103800,342479100,8230,8230,8230,8230,0
20240110,103700,342479100,8230,8240,8240,8230,35
20240110,103600,342190900,8240,8240,8240,8240,0
20240110,103500,342190900,8240,8240,8240,8240,0
20240110,103400,342190900,8240,8240,8240,8240,0
20240110,103300,342190900,8240,8240,8240,8240,5
20240110,103200,342149700,8240,8240,8240,8240,0
20240110,103100,342149700,8240,8240,8240,8240,0
20240110,103000,342149700,8240,8240,8240,8240,121
20240110,102900,341152660,8240,8200,8240,8200,793
20240110,102800,334650020,8200,8220,8220,8200,1214
20240110,102700,324687280,8220,8220,8220,8220,70
20240110,102600,324111880,8240,8240,8240,8240,1
20240110,102500,324103640,8200,8240,8240,8200,38
20240110,102400,323792000,8200,8240,8240,8200,56
20240110,102300,323332210,8240,8240,8240,8240,1
20240110,102200,323323970,8200,8200,8200,8200,0
20240110,102100,323323970,8200,8240,8240,8200,728
20240110,102000,317352690,8240,8240,8240,8240,1
20240110,101900,317344450,8240,8240,8240,8240,0
20240110,101800,317344450,8240,8240,8240,8240,1
20240110,101700,317336210,8230,8210,8230,8210,890
20240110,101600,310019910,8210,8220,8220,8210,702
20240110,101500,304256480,8220,8210,8230,8210,553
20240110,101400,299715330,8210,8210,8210,8210,13
20240110,101300,299608600,8210,8210,8230,8210,807
20240110,101200,292983110,8200,8210,8210,8200,662
20240110,101100,287553810,8230,8230,8230,8200,1761
20240110,101000,273101570,8220,8220,8220,8220,150
20240110,100900,271868570,8220,8220,8220,8220,59
20240110,100800,271383590,8220,8210,8220,8200,3182
20240110,100700,245264780,8210,8220,8220,8210,2216
20240110,100600,227050570,8240,8230,8240,8230,120
20240110,100500,226062950,8230,8240,8240,8230,2410
20240110,100400,206220740,8240,8240,8250,8240,1186
20240110,100300,196447600,8240,8240,8240,8240,110
20240110,100200,195541200,8250,8250,8250,8250,1183
20240110,100100,185781450,8250,8250,8250,8250,0
20240110,100000,185781450,8250,8250,8250,8250,0
20240110,095900,185781450,8250,8250,8250,8250,398
20240110,095800,182497950,8250,8250,8280,8250,328
20240110,095700,179791920,8240,8240,8250,8240,926
20240110,095600,172158620,8250,8250,8250,8250,120
20240110,095500,171168620,8250,8250,8250,8250,301
20240110,095400,168685370,8250,8250,8250,8250,410
20240110,095300,165302870,8290,8290,8290,8290,10
20240110,095200,165219970,8290,8260,8290,8250,903
20240110,095100,157769640,8260,8260,8260,8260,426
20240110,095000,154250880,8260,8290,8290,8260,561
20240110,094900,149615710,8290,8290,8290,8290,0
20240110,094800,149615710,8290,8290,8290,8290,10
20240110,094700,149532810,8290,8290,8290,8290,0
20240110,094600,149532810,8290,8290,8290,8290,42
20240110,094500,149184630,8290,8290,8290,8290,0
20240110,094400,149184630,8290,8250,8290,8250,68
20240110,094300,148623550,8240,8280,8280,8240,278
20240110,094200,146330260,8280,8280,8280,8280,0
20240110,094100,146330260,8280,8280,8280,8280,1
20240110,094000,146321980,8280,8280,8280,8280,3
20240110,093900,146297140,8280,8260,8280,8260,138
20240110,093800,145157160,8280,8280,8280,8280,13
20240110,093700,145049520,8240,8260,8260,8230,3196
20240110,093600,118687630,8290,8260,8290,8260,835
20240110,093500,111790470,8270,8270,8270,8270,5
20240110,093400,111749120,8290,8290,8290,8290,1
20240110,093300,111740830,8290,8260,8290,8260,227
20240110,093200,109862600,8290,8290,8290,8290,7
20240110,093100,109804570,8290,8260,8290,8260,311
20240110,093000,107235680,8260,8260,8260,8260,598
20240110,092900,102296200,8280,8280,8280,8270,1078
20240110,092800,93376570,8290,8320,8320,8290,1007
20240110,092700,85017940,8360,8360,8360,8360,1
20240110,092600,85009580,8310,8310,8310,8310,300
20240110,092500,82516580,8310,8310,8310,8310,693
20240110,092400,76757750,8320,8320,8320,8320,0
20240110,092300,76757750,8320,8350,8350,8320,381
20240110,092200,73584520,8340,8360,8360,8340,235
20240110,092100,71622420,8360,8390,8390,8350,97
20240110,092000,70810630,8390,8390,8390,8390,104
20240110,091900,69938070,8400,8350,8400,8350,1166
20240110,091800,60178030,8350,8350,8350,8350,14
20240110,091700,60061130,8300,8310,8310,8300,247
20240110,091600,58010830,8310,8310,8310,8310,517
20240110,091500,53714560,8310,8310,8310,8310,334
20240110,091400,50939020,8330,8330,8330,8320,579
20240110,091300,46116260,8340,8340,8340,8340,298
20240110,091200,43630940,8340,8340,8340,8340,0
20240110,091100,43630940,8340,8350,8350,8340,321
20240110,091000,40950600,8360,8380,8380,8360,45
20240110,090900,40573800,8390,8330,8400,8320,1906
20240110,090800,24626390,8330,8340,8340,8330,543
20240110,090700,20099370,8350,8350,8350,8350,223
20240110,090600,18237320,8340,8370,8390,8340,518
20240110,090500,13904140,8370,8370,8370,8370,24
20240110,090400,13703260,8380,8360,8380,8360,52
20240110,090300,13268060,8360,8360,8360,8360,100
20240110,090200,12432060,8360,8360,8360,8360,19
20240110,090100,12273220,8350,8350,8350,8350,0
20240110,090000,12273220,8350,8350,8400,8310,1328