KissMeData/175140/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,203100,226468570,3690,3690,3690,3690,471
20240111,203000,226468570,3690,3690,3690,3690,0
20240111,202900,226468570,3690,3690,3690,3690,0
20240111,202800,226468570,3690,3690,3690,3690,0
20240111,202700,226468570,3690,3690,3690,3690,0
20240111,202600,226468570,3690,3690,3690,3690,0
20240111,202500,226468570,3690,3690,3690,3690,0
20240111,202400,226468570,3690,3690,3690,3690,0
20240111,202300,226468570,3690,3690,3690,3690,0
20240111,202200,226468570,3690,3690,3690,3690,0
20240111,202100,226468570,3690,3690,3690,3690,0
20240111,202000,226468570,3690,3690,3690,3690,0
20240111,201900,226468570,3690,3690,3690,3690,0
20240111,201800,226468570,3690,3690,3690,3690,0
20240111,201700,226468570,3690,3690,3690,3690,0
20240111,201600,226468570,3690,3690,3690,3690,0
20240111,201500,226468570,3690,3690,3690,3690,0
20240111,201400,226468570,3690,3690,3690,3690,0
20240111,201300,226468570,3690,3690,3690,3690,0
20240111,201200,226468570,3690,3690,3690,3690,0
20240111,201100,226468570,3690,3690,3690,3690,0
20240111,201000,226468570,3690,3690,3690,3690,0
20240111,200900,226468570,3690,3690,3690,3690,0
20240111,200800,226468570,3690,3690,3690,3690,0
20240111,200700,226468570,3690,3690,3690,3690,0
20240111,200600,226468570,3690,3690,3690,3690,0
20240111,200500,226468570,3690,3690,3690,3690,0
20240111,200400,226468570,3690,3690,3690,3690,0
20240111,200300,226468570,3690,3690,3690,3690,0
20240111,200200,226468570,3690,3690,3690,3690,0
20240111,200100,226468570,3690,3690,3690,3690,471
20240111,200000,226468570,3690,3690,3690,3690,0
20240111,195900,226468570,3690,3690,3690,3690,0
20240111,195800,226468570,3690,3690,3690,3690,0
20240111,195700,226468570,3690,3690,3690,3690,0
20240111,195600,226468570,3690,3690,3690,3690,0
20240111,195500,226468570,3690,3690,3690,3690,0
20240111,195400,226468570,3690,3690,3690,3690,0
20240111,195300,226468570,3690,3690,3690,3690,0
20240111,195200,226468570,3690,3690,3690,3690,0
20240111,195100,226468570,3690,3690,3690,3690,0
20240111,195000,226468570,3690,3690,3690,3690,0
20240111,194900,226468570,3690,3690,3690,3690,0
20240111,194800,226468570,3690,3690,3690,3690,0
20240111,194700,226468570,3690,3690,3690,3690,0
20240111,194600,226468570,3690,3690,3690,3690,0
20240111,194500,226468570,3690,3690,3690,3690,0
20240111,194400,226468570,3690,3690,3690,3690,0
20240111,194300,226468570,3690,3690,3690,3690,0
20240111,194200,226468570,3690,3690,3690,3690,0
20240111,194100,226468570,3690,3690,3690,3690,0
20240111,194000,226468570,3690,3690,3690,3690,0
20240111,193900,226468570,3690,3690,3690,3690,0
20240111,193800,226468570,3690,3690,3690,3690,0
20240111,193700,226468570,3690,3690,3690,3690,0
20240111,193600,226468570,3690,3690,3690,3690,0
20240111,193500,226468570,3690,3690,3690,3690,0
20240111,193400,226468570,3690,3690,3690,3690,0
20240111,193300,226468570,3690,3690,3690,3690,0
20240111,193200,226468570,3690,3690,3690,3690,0
20240111,193100,226468570,3690,3690,3690,3690,471
20240111,193000,226468570,3690,3690,3690,3690,0
20240111,192900,226468570,3690,3690,3690,3690,0
20240111,192800,226468570,3690,3690,3690,3690,0
20240111,192700,226468570,3690,3690,3690,3690,0
20240111,192600,226468570,3690,3690,3690,3690,0
20240111,192500,226468570,3690,3690,3690,3690,0
20240111,192400,226468570,3690,3690,3690,3690,0
20240111,192300,226468570,3690,3690,3690,3690,0
20240111,192200,226468570,3690,3690,3690,3690,0
20240111,192100,226468570,3690,3690,3690,3690,0
20240111,192000,226468570,3690,3690,3690,3690,0
20240111,191900,226468570,3690,3690,3690,3690,0
20240111,191800,226468570,3690,3690,3690,3690,0
20240111,191700,226468570,3690,3690,3690,3690,0
20240111,191600,226468570,3690,3690,3690,3690,0
20240111,191500,226468570,3690,3690,3690,3690,0
20240111,191400,226468570,3690,3690,3690,3690,0
20240111,191300,226468570,3690,3690,3690,3690,0
20240111,191200,226468570,3690,3690,3690,3690,0
20240111,191100,226468570,3690,3690,3690,3690,0
20240111,191000,226468570,3690,3690,3690,3690,0
20240111,190900,226468570,3690,3690,3690,3690,0
20240111,190800,226468570,3690,3690,3690,3690,0
20240111,190700,226468570,3690,3690,3690,3690,0
20240111,190600,226468570,3690,3690,3690,3690,0
20240111,190500,226468570,3690,3690,3690,3690,0
20240111,190400,226468570,3690,3690,3690,3690,0
20240111,190300,226468570,3690,3690,3690,3690,0
20240111,190200,226468570,3690,3690,3690,3690,0
20240111,190100,226468570,3690,3690,3690,3690,471
20240111,190000,226468570,3690,3690,3690,3690,0
20240111,185900,226468570,3690,3690,3690,3690,0
20240111,185800,226468570,3690,3690,3690,3690,0
20240111,185700,226468570,3690,3690,3690,3690,0
20240111,185600,226468570,3690,3690,3690,3690,0
20240111,185500,226468570,3690,3690,3690,3690,0
20240111,185400,226468570,3690,3690,3690,3690,0
20240111,185300,226468570,3690,3690,3690,3690,0
20240111,185200,226468570,3690,3690,3690,3690,0
20240111,185100,226468570,3690,3690,3690,3690,0
20240111,185000,226468570,3690,3690,3690,3690,0
20240111,184900,226468570,3690,3690,3690,3690,0
20240111,184800,226468570,3690,3690,3690,3690,0
20240111,184700,226468570,3690,3690,3690,3690,0
20240111,184600,226468570,3690,3690,3690,3690,0
20240111,184500,226468570,3690,3690,3690,3690,0
20240111,184400,226468570,3690,3690,3690,3690,0
20240111,184300,226468570,3690,3690,3690,3690,0
20240111,184200,226468570,3690,3690,3690,3690,0
20240111,184100,226468570,3690,3690,3690,3690,0
20240111,184000,226468570,3690,3690,3690,3690,0
20240111,183900,226468570,3690,3690,3690,3690,0
20240111,183800,226468570,3690,3690,3690,3690,0
20240111,183700,226468570,3690,3690,3690,3690,0
20240111,183600,226468570,3690,3690,3690,3690,0
20240111,183500,226468570,3690,3690,3690,3690,0
20240111,183400,226468570,3690,3690,3690,3690,0
20240111,183300,226468570,3690,3690,3690,3690,0
20240111,183200,226468570,3690,3690,3690,3690,0
20240111,183100,226468570,3690,3690,3690,3690,471
20240111,183000,226468570,3690,3690,3690,3690,0
20240111,182900,226468570,3690,3690,3690,3690,0
20240111,182800,226468570,3690,3690,3690,3690,0
20240111,182700,226468570,3690,3690,3690,3690,0
20240111,182600,226468570,3690,3690,3690,3690,0
20240111,182500,226468570,3690,3690,3690,3690,0
20240111,182400,226468570,3690,3690,3690,3690,0
20240111,182300,226468570,3690,3690,3690,3690,0
20240111,182200,226468570,3690,3690,3690,3690,0
20240111,182100,226468570,3690,3690,3690,3690,0
20240111,182000,226468570,3690,3690,3690,3690,0
20240111,181900,226468570,3690,3690,3690,3690,0
20240111,181800,226468570,3690,3690,3690,3690,0
20240111,181700,226468570,3690,3690,3690,3690,0
20240111,181600,226468570,3690,3690,3690,3690,0
20240111,181500,226468570,3690,3690,3690,3690,0
20240111,181400,226468570,3690,3690,3690,3690,0
20240111,181300,226468570,3690,3690,3690,3690,0
20240111,181200,226468570,3690,3690,3690,3690,0
20240111,181100,226468570,3690,3690,3690,3690,0
20240111,181000,226468570,3690,3690,3690,3690,0
20240111,180900,226468570,3690,3690,3690,3690,0
20240111,180800,226468570,3690,3690,3690,3690,0
20240111,180700,226468570,3690,3690,3690,3690,0
20240111,180600,226468570,3690,3690,3690,3690,0
20240111,180500,226468570,3690,3690,3690,3690,0
20240111,180400,226468570,3690,3690,3690,3690,0
20240111,180300,226468570,3690,3690,3690,3690,0
20240111,180200,226468570,3690,3690,3690,3690,0
20240111,180100,226468570,3690,3690,3690,3690,471
20240111,180000,226468570,3690,3690,3690,3690,0
20240111,175900,226468570,3690,3690,3690,3690,0
20240111,175800,226468570,3690,3690,3690,3690,0
20240111,175700,226468570,3690,3690,3690,3690,0
20240111,175600,226468570,3690,3690,3690,3690,0
20240111,175500,226468570,3690,3690,3690,3690,0
20240111,175400,226468570,3690,3690,3690,3690,0
20240111,175300,226468570,3690,3690,3690,3690,0
20240111,175200,226468570,3690,3690,3690,3690,0
20240111,175100,226468570,3690,3690,3690,3690,0
20240111,175000,226468570,3690,3690,3690,3690,0
20240111,174900,226468570,3690,3690,3690,3690,0
20240111,174800,226468570,3690,3690,3690,3690,0
20240111,174700,226468570,3690,3690,3690,3690,0
20240111,174600,226468570,3690,3690,3690,3690,0
20240111,174500,226468570,3690,3690,3690,3690,0
20240111,174400,226468570,3690,3690,3690,3690,0
20240111,174300,226468570,3690,3690,3690,3690,0
20240111,174200,226468570,3690,3690,3690,3690,0
20240111,174100,226468570,3690,3690,3690,3690,0
20240111,174000,226468570,3690,3690,3690,3690,0
20240111,173900,226468570,3690,3690,3690,3690,0
20240111,173800,226468570,3690,3690,3690,3690,0
20240111,173700,226468570,3690,3690,3690,3690,0
20240111,173600,226468570,3690,3690,3690,3690,0
20240111,173500,226468570,3690,3690,3690,3690,0
20240111,173400,226468570,3690,3690,3690,3690,0
20240111,173300,226468570,3690,3690,3690,3690,0
20240111,173200,226468570,3690,3690,3690,3690,0
20240111,173100,226468570,3690,3690,3690,3690,471
20240111,173000,226468570,3690,3690,3690,3690,0
20240111,172900,226468570,3690,3690,3690,3690,0
20240111,172800,226468570,3690,3690,3690,3690,0
20240111,172700,226468570,3690,3690,3690,3690,0
20240111,172600,226468570,3690,3690,3690,3690,0
20240111,172500,226468570,3690,3690,3690,3690,0
20240111,172400,226468570,3690,3690,3690,3690,0
20240111,172300,226468570,3690,3690,3690,3690,0
20240111,172200,226468570,3690,3690,3690,3690,0
20240111,172100,226468570,3690,3690,3690,3690,0
20240111,172000,226468570,3690,3690,3690,3690,0
20240111,171900,226468570,3690,3690,3690,3690,0
20240111,171800,226468570,3690,3690,3690,3690,0
20240111,171700,226468570,3690,3690,3690,3690,0
20240111,171600,226468570,3690,3690,3690,3690,0
20240111,171500,226468570,3690,3690,3690,3690,0
20240111,171400,226468570,3690,3690,3690,3690,0
20240111,171300,226468570,3690,3690,3690,3690,0
20240111,171200,226468570,3690,3690,3690,3690,0
20240111,171100,226468570,3690,3690,3690,3690,0
20240111,171000,226468570,3690,3690,3690,3690,0
20240111,170900,226468570,3690,3690,3690,3690,0
20240111,170800,226468570,3690,3690,3690,3690,0
20240111,170700,226468570,3690,3690,3690,3690,0
20240111,170600,226468570,3690,3690,3690,3690,0
20240111,170500,226468570,3690,3690,3690,3690,0
20240111,170400,226468570,3690,3690,3690,3690,0
20240111,170300,226468570,3690,3690,3690,3690,0
20240111,170200,226468570,3690,3690,3690,3690,0
20240111,170100,226468570,3690,3690,3690,3690,471
20240111,170000,226468570,3690,3690,3690,3690,0
20240111,165900,226468570,3690,3690,3690,3690,0
20240111,165800,226468570,3690,3690,3690,3690,0
20240111,165700,226468570,3690,3690,3690,3690,0
20240111,165600,226468570,3690,3690,3690,3690,0
20240111,165500,226468570,3690,3690,3690,3690,0
20240111,165400,226468570,3690,3690,3690,3690,0
20240111,165300,226468570,3690,3690,3690,3690,0
20240111,165200,226468570,3690,3690,3690,3690,0
20240111,165100,226468570,3690,3690,3690,3690,0
20240111,165000,226468570,3690,3690,3690,3690,0
20240111,164900,226468570,3690,3690,3690,3690,0
20240111,164800,226468570,3690,3690,3690,3690,0
20240111,164700,226468570,3690,3690,3690,3690,0
20240111,164600,226468570,3690,3690,3690,3690,0
20240111,164500,226468570,3690,3690,3690,3690,0
20240111,164400,226468570,3690,3690,3690,3690,0
20240111,164300,226468570,3690,3690,3690,3690,0
20240111,164200,226468570,3690,3690,3690,3690,0
20240111,164100,226468570,3690,3690,3690,3690,0
20240111,164000,226468570,3690,3690,3690,3690,0
20240111,163900,226468570,3690,3690,3690,3690,0
20240111,163800,226468570,3690,3690,3690,3690,0
20240111,163700,226468570,3690,3690,3690,3690,0
20240111,163600,226468570,3690,3690,3690,3690,0
20240111,163500,226468570,3690,3690,3690,3690,0
20240111,163400,226468570,3690,3690,3690,3690,0
20240111,163300,226468570,3690,3690,3690,3690,0
20240111,163200,226468570,3690,3690,3690,3690,0
20240111,163100,226468570,3690,3690,3690,3690,471
20240111,163000,226468570,3690,3690,3690,3690,0
20240111,162900,226468570,3690,3690,3690,3690,0
20240111,162800,226468570,3690,3690,3690,3690,0
20240111,162700,226468570,3690,3690,3690,3690,0
20240111,162600,226468570,3690,3690,3690,3690,0
20240111,162500,226468570,3690,3690,3690,3690,0
20240111,162400,226468570,3690,3690,3690,3690,0
20240111,162300,226468570,3690,3690,3690,3690,0
20240111,162200,226468570,3690,3690,3690,3690,0
20240111,162100,226468570,3690,3690,3690,3690,0
20240111,162000,226468570,3690,3690,3690,3690,0
20240111,161900,226468570,3690,3690,3690,3690,0
20240111,161800,226468570,3690,3690,3690,3690,0
20240111,161700,226468570,3690,3690,3690,3690,0
20240111,161600,226468570,3690,3690,3690,3690,0
20240111,161500,226468570,3690,3690,3690,3690,0
20240111,161400,226468570,3690,3690,3690,3690,0
20240111,161300,226468570,3690,3690,3690,3690,0
20240111,161200,226468570,3690,3690,3690,3690,0
20240111,161100,226468570,3690,3690,3690,3690,0
20240111,161000,226468570,3690,3690,3690,3690,0
20240111,160900,226468570,3690,3690,3690,3690,0
20240111,160800,226468570,3690,3690,3690,3690,0
20240111,160700,226468570,3690,3690,3690,3690,0
20240111,160600,226468570,3690,3690,3690,3690,0
20240111,160500,226468570,3690,3690,3690,3690,0
20240111,160400,226468570,3690,3690,3690,3690,0
20240111,160300,226468570,3690,3690,3690,3690,0
20240111,160200,226468570,3690,3690,3690,3690,0
20240111,160100,226468570,3690,3690,3690,3690,471
20240111,160000,226468570,3690,3690,3690,3690,0
20240111,155900,226468570,3690,3690,3690,3690,0
20240111,155800,226468570,3690,3690,3690,3690,0
20240111,155700,226468570,3690,3690,3690,3690,0
20240111,155600,226468570,3690,3690,3690,3690,0
20240111,155500,226468570,3690,3690,3690,3690,0
20240111,155400,226468570,3690,3690,3690,3690,0
20240111,155300,226468570,3690,3690,3690,3690,0
20240111,155200,226468570,3690,3690,3690,3690,0
20240111,155100,226468570,3690,3690,3690,3690,0
20240111,155000,226468570,3690,3690,3690,3690,0
20240111,154900,226468570,3690,3690,3690,3690,0
20240111,154800,226468570,3690,3690,3690,3690,0
20240111,154700,226468570,3690,3690,3690,3690,0
20240111,154600,226468570,3690,3690,3690,3690,0
20240111,154500,226468570,3690,3690,3690,3690,0
20240111,154400,226468570,3690,3690,3690,3690,0
20240111,154300,226468570,3690,3690,3690,3690,0
20240111,154200,226468570,3690,3690,3690,3690,0
20240111,154100,226468570,3690,3690,3690,3690,0
20240111,154000,226468570,3690,3690,3690,3690,0
20240111,153900,226468570,3690,3690,3690,3690,0
20240111,153800,226468570,3690,3690,3690,3690,0
20240111,153700,226468570,3690,3690,3690,3690,0
20240111,153600,226468570,3690,3690,3690,3690,0
20240111,153500,226468570,3690,3690,3690,3690,0
20240111,153400,226468570,3690,3690,3690,3690,0
20240111,153300,226468570,3690,3690,3690,3690,0
20240111,153200,226468570,3690,3690,3690,3690,0
20240111,153100,226468570,3690,3690,3690,3690,471
20240111,153000,226468570,3690,3690,3690,3690,471
20240111,152900,224730580,3695,3695,3695,3695,0
20240111,152800,224730580,3695,3695,3695,3695,0
20240111,152700,224730580,3695,3695,3695,3695,0
20240111,152600,224730580,3695,3695,3695,3695,0
20240111,152500,224730580,3695,3695,3695,3695,0
20240111,152400,224730580,3695,3695,3695,3695,0
20240111,152300,224730580,3695,3695,3695,3695,0
20240111,152200,224730580,3695,3695,3695,3695,0
20240111,152100,224730580,3695,3695,3695,3695,0
20240111,152000,224730580,3695,3695,3695,3695,0
20240111,151900,224730580,3695,3650,3695,3640,4902
20240111,151800,206710560,3655,3655,3655,3655,100
20240111,151700,206345060,3660,3645,3660,3640,2000
20240111,151600,199040885,3630,3630,3630,3625,821
20240111,151500,196062260,3645,3645,3645,3645,4
20240111,151400,196047680,3630,3630,3630,3630,4
20240111,151300,196033160,3645,3645,3645,3645,0
20240111,151200,196033160,3645,3645,3645,3645,1
20240111,151100,196029515,3645,3645,3645,3645,0
20240111,151000,196029515,3645,3645,3645,3645,0
20240111,150900,196029515,3645,3645,3645,3645,0
20240111,150800,196029515,3645,3630,3645,3630,126
20240111,150700,195571100,3630,3640,3640,3630,484
20240111,150600,193811305,3640,3640,3640,3640,61
20240111,150500,193589265,3640,3640,3640,3640,3
20240111,150400,193578345,3640,3640,3640,3640,0
20240111,150300,193578345,3640,3640,3640,3640,100
20240111,150200,193214345,3645,3645,3645,3645,753
20240111,150100,190469660,3650,3650,3650,3650,0
20240111,150000,190469660,3650,3650,3650,3650,0
20240111,145900,190469660,3650,3650,3650,3650,0
20240111,145800,190469660,3650,3640,3650,3640,235
20240111,145700,189614140,3640,3640,3640,3640,0
20240111,145600,189614140,3640,3640,3640,3640,0
20240111,145500,189614140,3640,3640,3640,3640,31
20240111,145400,189501300,3645,3645,3645,3645,315
20240111,145300,188353125,3645,3645,3645,3645,0
20240111,145200,188353125,3645,3645,3645,3645,0
20240111,145100,188353125,3645,3645,3645,3645,0
20240111,145000,188353125,3645,3645,3645,3645,0
20240111,144900,188353125,3645,3645,3645,3645,0
20240111,144800,188353125,3645,3645,3645,3645,0
20240111,144700,188353125,3645,3645,3645,3645,0
20240111,144600,188353125,3645,3645,3645,3645,100
20240111,144500,187988625,3650,3650,3650,3650,0
20240111,144400,187988625,3650,3650,3650,3650,0
20240111,144300,187988625,3650,3650,3650,3650,81
20240111,144200,187692975,3650,3650,3650,3650,0
20240111,144100,187692975,3650,3650,3650,3650,0
20240111,144000,187692975,3650,3650,3650,3650,0
20240111,143900,187692975,3650,3650,3650,3650,550
20240111,143800,185685475,3655,3655,3655,3655,0
20240111,143700,185685475,3655,3655,3655,3655,0
20240111,143600,185685475,3655,3655,3655,3655,0
20240111,143500,185685475,3655,3655,3655,3655,0
20240111,143400,185685475,3655,3655,3655,3655,0
20240111,143300,185685475,3655,3655,3655,3655,1
20240111,143200,185681820,3650,3655,3655,3650,2
20240111,143100,185674515,3645,3645,3645,3645,12
20240111,143000,185630775,3655,3645,3655,3645,25
20240111,142900,185539570,3645,3645,3645,3645,313
20240111,142800,184398685,3645,3645,3645,3645,0
20240111,142700,184398685,3645,3645,3645,3645,0
20240111,142600,184398685,3645,3645,3645,3645,0
20240111,142500,184398685,3645,3645,3645,3645,0
20240111,142400,184398685,3645,3645,3645,3645,0
20240111,142300,184398685,3645,3645,3645,3645,0
20240111,142200,184398685,3645,3645,3645,3645,0
20240111,142100,184398685,3645,3640,3645,3640,2
20240111,142000,184391400,3645,3640,3645,3640,11
20240111,141900,184351310,3640,3645,3645,3640,28
20240111,141800,184249255,3645,3645,3645,3645,2
20240111,141700,184241965,3640,3640,3640,3640,0
20240111,141600,184241965,3640,3640,3640,3640,1
20240111,141500,184238325,3640,3640,3640,3640,1
20240111,141400,184234685,3645,3645,3645,3645,0
20240111,141300,184234685,3645,3645,3645,3645,0
20240111,141200,184234685,3645,3645,3645,3645,0
20240111,141100,184234685,3645,3645,3645,3645,0
20240111,141000,184234685,3645,3645,3645,3645,1
20240111,140900,184231040,3645,3645,3645,3645,7
20240111,140800,184205525,3645,3645,3645,3645,0
20240111,140700,184205525,3645,3645,3645,3645,0
20240111,140600,184205525,3645,3645,3645,3645,0
20240111,140500,184205525,3645,3645,3645,3645,11
20240111,140400,184165430,3655,3650,3655,3650,14
20240111,140300,184114315,3655,3655,3655,3655,300
20240111,140200,183017815,3655,3655,3655,3655,0
20240111,140100,183017815,3655,3650,3655,3650,4
20240111,140000,183003205,3650,3650,3650,3650,0
20240111,135900,183003205,3650,3645,3650,3645,4
20240111,135800,182988610,3645,3645,3645,3645,22
20240111,135700,182908420,3645,3645,3645,3645,21
20240111,135600,182831875,3650,3645,3650,3645,580
20240111,135500,180717755,3640,3640,3640,3640,1
20240111,135400,180714115,3640,3640,3640,3640,1
20240111,135300,180710475,3640,3640,3640,3640,52
20240111,135200,180521195,3640,3640,3640,3640,0
20240111,135100,180521195,3640,3640,3640,3640,4
20240111,135000,180506635,3640,3640,3640,3640,4
20240111,134900,180492075,3640,3640,3640,3640,108
20240111,134800,180098955,3640,3640,3640,3640,2
20240111,134700,180091675,3640,3640,3640,3640,67
20240111,134600,179847795,3640,3640,3640,3640,3
20240111,134500,179836875,3640,3640,3640,3640,3
20240111,134400,179825955,3640,3640,3640,3640,88
20240111,134300,179505635,3640,3640,3640,3640,0
20240111,134200,179505635,3640,3640,3640,3640,0
20240111,134100,179505635,3640,3640,3640,3640,0
20240111,134000,179505635,3640,3640,3640,3640,0
20240111,133900,179505635,3640,3640,3640,3640,0
20240111,133800,179505635,3640,3640,3640,3640,4
20240111,133700,179491075,3645,3640,3645,3640,11
20240111,133600,179451000,3640,3645,3645,3640,120
20240111,133500,179013620,3645,3645,3645,3645,0
20240111,133400,179013620,3645,3645,3645,3645,0
20240111,133300,179013620,3645,3645,3645,3645,0
20240111,133200,179013620,3645,3645,3645,3645,10
20240111,133100,178977170,3645,3645,3645,3645,7
20240111,133000,178951655,3650,3650,3650,3650,1
20240111,132900,178948005,3650,3650,3650,3650,0
20240111,132800,178948005,3650,3650,3650,3650,8
20240111,132700,178918805,3650,3650,3650,3650,18
20240111,132600,178853105,3650,3655,3655,3650,503
20240111,132500,177014725,3655,3655,3655,3655,0
20240111,132400,177014725,3655,3655,3655,3655,0
20240111,132300,177014725,3655,3655,3655,3655,0
20240111,132200,177014725,3655,3655,3655,3655,20
20240111,132100,176941625,3655,3655,3655,3655,0
20240111,132000,176941625,3655,3655,3655,3655,0
20240111,131900,176941625,3655,3655,3655,3655,0
20240111,131800,176941625,3655,3655,3655,3655,1
20240111,131700,176937970,3655,3655,3655,3655,2
20240111,131600,176930660,3655,3655,3660,3655,32
20240111,131500,176813550,3660,3660,3660,3655,27
20240111,131400,176714735,3655,3655,3655,3655,18
20240111,131300,176648945,3660,3660,3660,3660,0
20240111,131200,176648945,3660,3655,3660,3655,484
20240111,131100,174877525,3655,3655,3655,3650,131
20240111,131000,174398960,3655,3655,3655,3655,0
20240111,130900,174398960,3655,3655,3655,3655,0
20240111,130800,174398960,3655,3655,3655,3655,0
20240111,130700,174398960,3655,3655,3655,3655,0
20240111,130600,174398960,3655,3655,3655,3655,0
20240111,130500,174398960,3655,3655,3655,3655,9
20240111,130400,174366065,3655,3665,3670,3655,252
20240111,130300,173444965,3670,3670,3670,3670,0
20240111,130200,173444965,3670,3670,3670,3670,0
20240111,130100,173444965,3670,3665,3670,3665,119
20240111,130000,173008250,3650,3650,3650,3650,1
20240111,125900,173004600,3655,3655,3655,3655,50
20240111,125800,172821850,3655,3655,3655,3655,0
20240111,125700,172821850,3655,3650,3655,3650,3
20240111,125600,172810895,3640,3640,3640,3640,0
20240111,125500,172810895,3640,3640,3640,3640,0
20240111,125400,172810895,3640,3640,3640,3640,0
20240111,125300,172810895,3640,3645,3645,3640,74
20240111,125200,172541180,3645,3650,3655,3645,75
20240111,125100,172267320,3645,3645,3645,3645,0
20240111,125000,172267320,3645,3645,3645,3645,3
20240111,124900,172256385,3645,3645,3645,3645,3
20240111,124800,172245450,3645,3650,3650,3645,103
20240111,124700,171869515,3645,3640,3645,3640,2
20240111,124600,171862230,3640,3640,3640,3640,1
20240111,124500,171858590,3645,3645,3645,3645,32
20240111,124400,171741950,3645,3645,3645,3645,0
20240111,124300,171741950,3645,3645,3645,3645,0
20240111,124200,171741950,3645,3645,3645,3645,0
20240111,124100,171741950,3645,3645,3645,3645,0
20240111,124000,171741950,3645,3645,3645,3645,0
20240111,123900,171741950,3645,3645,3645,3645,0
20240111,123800,171741950,3645,3645,3645,3645,0
20240111,123700,171741950,3645,3645,3645,3645,1
20240111,123600,171738305,3640,3640,3640,3640,0
20240111,123500,171738305,3640,3640,3640,3640,0
20240111,123400,171738305,3640,3640,3640,3640,5
20240111,123300,171720105,3645,3640,3645,3640,7
20240111,123200,171694610,3640,3640,3640,3640,127
20240111,123100,171232330,3650,3650,3650,3650,0
20240111,123000,171232330,3650,3650,3650,3650,0
20240111,122900,171232330,3650,3650,3650,3650,0
20240111,122800,171232330,3650,3650,3650,3650,0
20240111,122700,171232330,3650,3650,3650,3650,0
20240111,122600,171232330,3650,3650,3650,3650,0
20240111,122500,171232330,3650,3650,3650,3650,0
20240111,122400,171232330,3650,3650,3650,3650,0
20240111,122300,171232330,3650,3650,3650,3650,0
20240111,122200,171232330,3650,3650,3650,3650,1
20240111,122100,171228680,3655,3655,3655,3655,0
20240111,122000,171228680,3655,3655,3655,3655,0
20240111,121900,171228680,3655,3655,3655,3655,0
20240111,121800,171228680,3655,3655,3655,3655,0
20240111,121700,171228680,3655,3655,3655,3655,0
20240111,121600,171228680,3655,3645,3655,3645,3
20240111,121500,171217730,3655,3635,3655,3635,340
20240111,121400,169980140,3635,3640,3640,3635,326
20240111,121300,168793590,3640,3640,3640,3640,192
20240111,121200,168094710,3650,3650,3650,3650,0
20240111,121100,168094710,3650,3650,3650,3650,35
20240111,121000,167966960,3650,3655,3655,3650,711
20240111,120900,165370630,3660,3660,3660,3660,1
20240111,120800,165366970,3660,3660,3660,3660,0
20240111,120700,165366970,3660,3660,3660,3660,0
20240111,120600,165366970,3660,3660,3660,3660,0
20240111,120500,165366970,3660,3660,3660,3660,0
20240111,120400,165366970,3660,3660,3660,3660,141
20240111,120300,164850910,3655,3655,3655,3655,0
20240111,120200,164850910,3655,3655,3655,3655,0
20240111,120100,164850910,3655,3655,3655,3655,6
20240111,120000,164828980,3655,3655,3655,3655,5
20240111,115900,164810705,3655,3655,3655,3655,157
20240111,115800,164236870,3655,3655,3655,3655,0
20240111,115700,164236870,3655,3655,3655,3655,0
20240111,115600,164236870,3655,3655,3655,3655,0
20240111,115500,164236870,3655,3655,3655,3655,0
20240111,115400,164236870,3655,3655,3655,3655,0
20240111,115300,164236870,3655,3655,3655,3655,0
20240111,115200,164236870,3655,3655,3655,3655,0
20240111,115100,164236870,3655,3655,3655,3655,0
20240111,115000,164236870,3655,3655,3655,3655,0
20240111,114900,164236870,3655,3655,3655,3655,0
20240111,114800,164236870,3655,3655,3655,3655,0
20240111,114700,164236870,3655,3655,3655,3655,0
20240111,114600,164236870,3655,3655,3655,3655,0
20240111,114500,164236870,3655,3655,3655,3655,0
20240111,114400,164236870,3655,3655,3655,3655,0
20240111,114300,164236870,3655,3665,3665,3655,70
20240111,114200,163980980,3655,3665,3665,3655,224
20240111,114100,163161130,3665,3665,3665,3665,8
20240111,114000,163131810,3665,3665,3665,3665,8
20240111,113900,163102490,3670,3670,3670,3670,220
20240111,113800,162295090,3670,3670,3670,3670,0
20240111,113700,162295090,3670,3670,3670,3670,0
20240111,113600,162295090,3670,3670,3670,3670,0
20240111,113500,162295090,3670,3670,3670,3670,0
20240111,113400,162295090,3670,3675,3675,3670,7
20240111,113300,162269390,3675,3675,3675,3675,5
20240111,113200,162251015,3680,3675,3680,3675,142
20240111,113100,161728485,3665,3665,3665,3665,0
20240111,113000,161728485,3665,3665,3665,3665,58
20240111,112900,161515915,3665,3665,3665,3665,0
20240111,112800,161515915,3665,3665,3665,3665,0
20240111,112700,161515915,3665,3665,3665,3665,73
20240111,112600,161248370,3665,3675,3675,3665,136
20240111,112500,160749370,3675,3680,3680,3670,12
20240111,112400,160705225,3675,3670,3675,3670,12
20240111,112300,160661145,3675,3670,3675,3670,6
20240111,112200,160639110,3675,3680,3680,3670,106
20240111,112100,160249075,3680,3680,3680,3680,0
20240111,112000,160249075,3680,3680,3680,3680,0
20240111,111900,160249075,3680,3680,3680,3680,4
20240111,111800,160234355,3680,3680,3680,3680,0
20240111,111700,160234355,3680,3680,3680,3680,1
20240111,111600,160230675,3680,3680,3680,3680,0
20240111,111500,160230675,3680,3680,3680,3680,0
20240111,111400,160230675,3680,3680,3680,3680,0
20240111,111300,160230675,3680,3680,3680,3680,0
20240111,111200,160230675,3680,3680,3680,3680,8
20240111,111100,160201235,3680,3680,3680,3680,0
20240111,111000,160201235,3680,3680,3680,3680,3
20240111,110900,160190195,3680,3680,3680,3680,1
20240111,110800,160186515,3675,3675,3675,3675,0
20240111,110700,160186515,3675,3675,3675,3675,71
20240111,110600,159925590,3675,3675,3675,3675,0
20240111,110500,159925590,3675,3675,3675,3675,6
20240111,110400,159903540,3685,3680,3685,3680,8
20240111,110300,159874090,3675,3675,3685,3675,158
20240111,110200,159291905,3685,3675,3685,3675,6
20240111,110100,159269840,3685,3675,3685,3675,56
20240111,110000,159063580,3665,3675,3675,3665,61
20240111,105900,158839415,3675,3670,3685,3670,89
20240111,105800,158511870,3685,3680,3685,3680,100
20240111,105700,158143380,3675,3675,3675,3675,0
20240111,105600,158143380,3675,3690,3690,3675,1548
20240111,105500,152450410,3690,3685,3690,3685,1177
20240111,105400,148107780,3685,3690,3690,3675,2921
20240111,105300,137346790,3685,3685,3685,3685,200
20240111,105200,136609790,3685,3685,3685,3685,153
20240111,105100,136045985,3690,3655,3690,3655,3619
20240111,105000,122739000,3640,3640,3640,3640,175
20240111,104900,122102000,3640,3640,3640,3640,0
20240111,104800,122102000,3640,3640,3640,3640,1187
20240111,104700,117781320,3640,3640,3640,3640,0
20240111,104600,117781320,3640,3640,3640,3640,0
20240111,104500,117781320,3640,3640,3640,3640,3
20240111,104400,117770400,3665,3665,3665,3665,0
20240111,104300,117770400,3665,3665,3665,3665,0
20240111,104200,117770400,3665,3665,3665,3665,0
20240111,104100,117770400,3665,3650,3665,3650,300
20240111,104000,116672560,3640,3640,3640,3640,0
20240111,103900,116672560,3640,3640,3640,3640,0
20240111,103800,116672560,3640,3640,3640,3640,0
20240111,103700,116672560,3640,3640,3640,3640,348
20240111,103600,115405840,3640,3640,3640,3640,200
20240111,103500,114677840,3640,3640,3640,3640,750
20240111,103400,111947840,3650,3660,3660,3650,885
20240111,103300,108715130,3660,3660,3660,3660,8
20240111,103200,108685850,3660,3660,3660,3660,23
20240111,103100,108601670,3670,3670,3670,3670,2
20240111,103000,108594330,3650,3650,3650,3650,200
20240111,102900,107864330,3650,3650,3650,3650,0
20240111,102800,107864330,3650,3655,3655,3650,1495
20240111,102700,102405075,3660,3660,3660,3660,64
20240111,102600,102170835,3665,3665,3665,3665,50
20240111,102500,101987585,3670,3670,3670,3670,0
20240111,102400,101987585,3670,3670,3670,3670,0
20240111,102300,101987585,3670,3680,3680,3670,314
20240111,102200,100832705,3680,3680,3680,3680,0
20240111,102100,100832705,3680,3680,3680,3680,541
20240111,102000,98841825,3685,3680,3685,3680,1608
20240111,101900,92921185,3680,3680,3680,3680,0
20240111,101800,92921185,3680,3675,3680,3675,272
20240111,101700,91921120,3675,3675,3675,3675,333
20240111,101600,90697345,3675,3695,3695,3675,136
20240111,101500,90197305,3675,3680,3695,3675,1494
20240111,101400,84686390,3655,3675,3675,3655,113
20240111,101300,84271335,3675,3670,3675,3670,2
20240111,101200,84263990,3665,3665,3665,3665,187
20240111,101100,83578635,3650,3660,3660,3650,472
20240111,101000,81854185,3660,3645,3660,3635,1076
20240111,100900,77932170,3655,3655,3655,3655,680
20240111,100800,75446770,3655,3645,3655,3630,600
20240111,100700,73261380,3660,3685,3700,3660,3805
20240111,100600,59250395,3665,3640,3700,3640,614
20240111,100500,56992510,3610,3620,3630,3610,626
20240111,100400,54721550,3615,3600,3615,3600,549
20240111,100300,52739350,3595,3590,3595,3590,103
20240111,100200,52369130,3575,3575,3575,3575,0
20240111,100100,52369130,3575,3575,3575,3575,0
20240111,100000,52369130,3575,3575,3575,3575,0
20240111,095900,52369130,3575,3575,3575,3575,0
20240111,095800,52369130,3575,3575,3575,3575,0
20240111,095700,52369130,3575,3575,3575,3575,0
20240111,095600,52369130,3575,3575,3575,3575,0
20240111,095500,52369130,3575,3575,3575,3575,0
20240111,095400,52369130,3575,3575,3575,3575,0
20240111,095300,52369130,3575,3575,3575,3575,0
20240111,095200,52369130,3575,3575,3575,3575,0
20240111,095100,52369130,3575,3575,3575,3575,148
20240111,095000,51840030,3575,3575,3575,3575,0
20240111,094900,51840030,3575,3575,3575,3575,0
20240111,094800,51840030,3575,3575,3575,3575,1
20240111,094700,51836455,3575,3575,3575,3575,12
20240111,094600,51793555,3575,3575,3575,3555,283
20240111,094500,50786245,3575,3575,3575,3575,1500
20240111,094400,45423745,3580,3580,3580,3580,0
20240111,094300,45423745,3580,3580,3580,3580,0
20240111,094200,45423745,3580,3590,3590,3575,871
20240111,094100,42301790,3605,3605,3605,3605,0
20240111,094000,42301790,3605,3605,3605,3605,0
20240111,093900,42301790,3605,3605,3605,3605,32
20240111,093800,42186430,3605,3605,3605,3605,0
20240111,093700,42186430,3605,3605,3605,3605,1
20240111,093600,42182825,3605,3605,3605,3605,0
20240111,093500,42182825,3605,3605,3605,3605,2
20240111,093400,42175615,3590,3590,3590,3590,0
20240111,093300,42175615,3590,3590,3590,3590,0
20240111,093200,42175615,3590,3590,3590,3590,0
20240111,093100,42175615,3590,3590,3590,3590,166
20240111,093000,41579675,3590,3590,3590,3590,35
20240111,092900,41454025,3590,3590,3590,3590,0
20240111,092800,41454025,3590,3590,3590,3590,0
20240111,092700,41454025,3590,3590,3590,3590,0
20240111,092600,41454025,3590,3590,3590,3590,0
20240111,092500,41454025,3590,3590,3590,3590,0
20240111,092400,41454025,3590,3590,3590,3590,0
20240111,092300,41454025,3590,3590,3605,3585,419
20240111,092200,39949820,3605,3605,3605,3605,0
20240111,092100,39949820,3605,3605,3605,3605,0
20240111,092000,39949820,3605,3605,3605,3605,0
20240111,091900,39949820,3605,3605,3605,3605,1
20240111,091800,39946215,3605,3605,3605,3605,11
20240111,091700,39906560,3600,3570,3610,3570,691
20240111,091600,37420240,3570,3570,3575,3570,16
20240111,091500,37363065,3550,3550,3550,3550,9
20240111,091400,37331115,3540,3545,3545,3540,209
20240111,091300,36590810,3545,3545,3545,3545,500
20240111,091200,34818310,3540,3545,3545,3540,488
20240111,091100,33089720,3545,3550,3550,3545,500
20240111,091000,31316740,3550,3550,3550,3550,329
20240111,090900,30148790,3550,3550,3550,3550,105
20240111,090800,29776040,3550,3550,3550,3550,0
20240111,090700,29776040,3550,3550,3550,3550,1000
20240111,090600,26226040,3550,3565,3570,3550,210
20240111,090500,25479180,3550,3555,3555,3550,3206
20240111,090400,14097510,3555,3555,3555,3555,26
20240111,090300,14005080,3555,3555,3555,3515,232
20240111,090200,13187475,3555,3595,3595,3535,3004
20240111,090100,2541340,3590,3590,3590,3590,21
20240111,090000,2465950,3590,3550,3590,3550,689