KissMeData/246720/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,205200,230022540,6000,6000,6000,6000,830
20240116,205100,230022540,6000,6000,6000,6000,0
20240116,205000,230022540,6000,6000,6000,6000,0
20240116,204900,230022540,6000,6000,6000,6000,0
20240116,204800,230022540,6000,6000,6000,6000,0
20240116,204700,230022540,6000,6000,6000,6000,0
20240116,204600,230022540,6000,6000,6000,6000,0
20240116,204500,230022540,6000,6000,6000,6000,0
20240116,204400,230022540,6000,6000,6000,6000,0
20240116,204300,230022540,6000,6000,6000,6000,0
20240116,204200,230022540,6000,6000,6000,6000,0
20240116,204100,230022540,6000,6000,6000,6000,0
20240116,204000,230022540,6000,6000,6000,6000,0
20240116,203900,230022540,6000,6000,6000,6000,0
20240116,203800,230022540,6000,6000,6000,6000,0
20240116,203700,230022540,6000,6000,6000,6000,0
20240116,203600,230022540,6000,6000,6000,6000,0
20240116,203500,230022540,6000,6000,6000,6000,0
20240116,203400,230022540,6000,6000,6000,6000,0
20240116,203300,230022540,6000,6000,6000,6000,0
20240116,203200,230022540,6000,6000,6000,6000,0
20240116,203100,230022540,6000,6000,6000,6000,0
20240116,203000,230022540,6000,6000,6000,6000,0
20240116,202900,230022540,6000,6000,6000,6000,0
20240116,202800,230022540,6000,6000,6000,6000,0
20240116,202700,230022540,6000,6000,6000,6000,0
20240116,202600,230022540,6000,6000,6000,6000,0
20240116,202500,230022540,6000,6000,6000,6000,0
20240116,202400,230022540,6000,6000,6000,6000,0
20240116,202300,230022540,6000,6000,6000,6000,0
20240116,202200,230022540,6000,6000,6000,6000,830
20240116,202100,230022540,6000,6000,6000,6000,0
20240116,202000,230022540,6000,6000,6000,6000,0
20240116,201900,230022540,6000,6000,6000,6000,0
20240116,201800,230022540,6000,6000,6000,6000,0
20240116,201700,230022540,6000,6000,6000,6000,0
20240116,201600,230022540,6000,6000,6000,6000,0
20240116,201500,230022540,6000,6000,6000,6000,0
20240116,201400,230022540,6000,6000,6000,6000,0
20240116,201300,230022540,6000,6000,6000,6000,0
20240116,201200,230022540,6000,6000,6000,6000,0
20240116,201100,230022540,6000,6000,6000,6000,0
20240116,201000,230022540,6000,6000,6000,6000,0
20240116,200900,230022540,6000,6000,6000,6000,0
20240116,200800,230022540,6000,6000,6000,6000,0
20240116,200700,230022540,6000,6000,6000,6000,0
20240116,200600,230022540,6000,6000,6000,6000,0
20240116,200500,230022540,6000,6000,6000,6000,0
20240116,200400,230022540,6000,6000,6000,6000,0
20240116,200300,230022540,6000,6000,6000,6000,0
20240116,200200,230022540,6000,6000,6000,6000,0
20240116,200100,230022540,6000,6000,6000,6000,0
20240116,200000,230022540,6000,6000,6000,6000,0
20240116,195900,230022540,6000,6000,6000,6000,0
20240116,195800,230022540,6000,6000,6000,6000,0
20240116,195700,230022540,6000,6000,6000,6000,0
20240116,195600,230022540,6000,6000,6000,6000,0
20240116,195500,230022540,6000,6000,6000,6000,0
20240116,195400,230022540,6000,6000,6000,6000,0
20240116,195300,230022540,6000,6000,6000,6000,0
20240116,195200,230022540,6000,6000,6000,6000,830
20240116,195100,230022540,6000,6000,6000,6000,0
20240116,195000,230022540,6000,6000,6000,6000,0
20240116,194900,230022540,6000,6000,6000,6000,0
20240116,194800,230022540,6000,6000,6000,6000,0
20240116,194700,230022540,6000,6000,6000,6000,0
20240116,194600,230022540,6000,6000,6000,6000,0
20240116,194500,230022540,6000,6000,6000,6000,0
20240116,194400,230022540,6000,6000,6000,6000,0
20240116,194300,230022540,6000,6000,6000,6000,0
20240116,194200,230022540,6000,6000,6000,6000,0
20240116,194100,230022540,6000,6000,6000,6000,0
20240116,194000,230022540,6000,6000,6000,6000,0
20240116,193900,230022540,6000,6000,6000,6000,0
20240116,193800,230022540,6000,6000,6000,6000,0
20240116,193700,230022540,6000,6000,6000,6000,0
20240116,193600,230022540,6000,6000,6000,6000,0
20240116,193500,230022540,6000,6000,6000,6000,0
20240116,193400,230022540,6000,6000,6000,6000,0
20240116,193300,230022540,6000,6000,6000,6000,0
20240116,193200,230022540,6000,6000,6000,6000,0
20240116,193100,230022540,6000,6000,6000,6000,0
20240116,193000,230022540,6000,6000,6000,6000,0
20240116,192900,230022540,6000,6000,6000,6000,0
20240116,192800,230022540,6000,6000,6000,6000,0
20240116,192700,230022540,6000,6000,6000,6000,0
20240116,192600,230022540,6000,6000,6000,6000,0
20240116,192500,230022540,6000,6000,6000,6000,0
20240116,192400,230022540,6000,6000,6000,6000,0
20240116,192300,230022540,6000,6000,6000,6000,0
20240116,192200,230022540,6000,6000,6000,6000,830
20240116,192100,230022540,6000,6000,6000,6000,0
20240116,192000,230022540,6000,6000,6000,6000,0
20240116,191900,230022540,6000,6000,6000,6000,0
20240116,191800,230022540,6000,6000,6000,6000,0
20240116,191700,230022540,6000,6000,6000,6000,0
20240116,191600,230022540,6000,6000,6000,6000,0
20240116,191500,230022540,6000,6000,6000,6000,0
20240116,191400,230022540,6000,6000,6000,6000,0
20240116,191300,230022540,6000,6000,6000,6000,0
20240116,191200,230022540,6000,6000,6000,6000,0
20240116,191100,230022540,6000,6000,6000,6000,0
20240116,191000,230022540,6000,6000,6000,6000,0
20240116,190900,230022540,6000,6000,6000,6000,0
20240116,190800,230022540,6000,6000,6000,6000,0
20240116,190700,230022540,6000,6000,6000,6000,0
20240116,190600,230022540,6000,6000,6000,6000,0
20240116,190500,230022540,6000,6000,6000,6000,0
20240116,190400,230022540,6000,6000,6000,6000,0
20240116,190300,230022540,6000,6000,6000,6000,0
20240116,190200,230022540,6000,6000,6000,6000,0
20240116,190100,230022540,6000,6000,6000,6000,0
20240116,190000,230022540,6000,6000,6000,6000,0
20240116,185900,230022540,6000,6000,6000,6000,0
20240116,185800,230022540,6000,6000,6000,6000,0
20240116,185700,230022540,6000,6000,6000,6000,0
20240116,185600,230022540,6000,6000,6000,6000,0
20240116,185500,230022540,6000,6000,6000,6000,0
20240116,185400,230022540,6000,6000,6000,6000,0
20240116,185300,230022540,6000,6000,6000,6000,0
20240116,185200,230022540,6000,6000,6000,6000,830
20240116,185100,230022540,6000,6000,6000,6000,0
20240116,185000,230022540,6000,6000,6000,6000,0
20240116,184900,230022540,6000,6000,6000,6000,0
20240116,184800,230022540,6000,6000,6000,6000,0
20240116,184700,230022540,6000,6000,6000,6000,0
20240116,184600,230022540,6000,6000,6000,6000,0
20240116,184500,230022540,6000,6000,6000,6000,0
20240116,184400,230022540,6000,6000,6000,6000,0
20240116,184300,230022540,6000,6000,6000,6000,0
20240116,184200,230022540,6000,6000,6000,6000,0
20240116,184100,230022540,6000,6000,6000,6000,0
20240116,184000,230022540,6000,6000,6000,6000,0
20240116,183900,230022540,6000,6000,6000,6000,0
20240116,183800,230022540,6000,6000,6000,6000,0
20240116,183700,230022540,6000,6000,6000,6000,0
20240116,183600,230022540,6000,6000,6000,6000,0
20240116,183500,230022540,6000,6000,6000,6000,0
20240116,183400,230022540,6000,6000,6000,6000,0
20240116,183300,230022540,6000,6000,6000,6000,0
20240116,183200,230022540,6000,6000,6000,6000,0
20240116,183100,230022540,6000,6000,6000,6000,0
20240116,183000,230022540,6000,6000,6000,6000,0
20240116,182900,230022540,6000,6000,6000,6000,0
20240116,182800,230022540,6000,6000,6000,6000,0
20240116,182700,230022540,6000,6000,6000,6000,0
20240116,182600,230022540,6000,6000,6000,6000,0
20240116,182500,230022540,6000,6000,6000,6000,0
20240116,182400,230022540,6000,6000,6000,6000,0
20240116,182300,230022540,6000,6000,6000,6000,0
20240116,182200,230022540,6000,6000,6000,6000,830
20240116,182100,230022540,6000,6000,6000,6000,0
20240116,182000,230022540,6000,6000,6000,6000,0
20240116,181900,230022540,6000,6000,6000,6000,0
20240116,181800,230022540,6000,6000,6000,6000,0
20240116,181700,230022540,6000,6000,6000,6000,0
20240116,181600,230022540,6000,6000,6000,6000,0
20240116,181500,230022540,6000,6000,6000,6000,0
20240116,181400,230022540,6000,6000,6000,6000,0
20240116,181300,230022540,6000,6000,6000,6000,0
20240116,181200,230022540,6000,6000,6000,6000,0
20240116,181100,230022540,6000,6000,6000,6000,0
20240116,181000,230022540,6000,6000,6000,6000,0
20240116,180900,230022540,6000,6000,6000,6000,0
20240116,180800,230022540,6000,6000,6000,6000,0
20240116,180700,230022540,6000,6000,6000,6000,0
20240116,180600,230022540,6000,6000,6000,6000,0
20240116,180500,230022540,6000,6000,6000,6000,0
20240116,180400,230022540,6000,6000,6000,6000,0
20240116,180300,230022540,6000,6000,6000,6000,0
20240116,180200,230022540,6000,6000,6000,6000,0
20240116,180100,230022540,6000,6000,6000,6000,0
20240116,180000,230022540,6000,6000,6000,6000,0
20240116,175900,230022540,6000,6000,6000,6000,0
20240116,175800,230022540,6000,6000,6000,6000,0
20240116,175700,230022540,6000,6000,6000,6000,0
20240116,175600,230022540,6000,6000,6000,6000,0
20240116,175500,230022540,6000,6000,6000,6000,0
20240116,175400,230022540,6000,6000,6000,6000,0
20240116,175300,230022540,6000,6000,6000,6000,0
20240116,175200,230022540,6000,6000,6000,6000,830
20240116,175100,230022540,6000,6000,6000,6000,0
20240116,175000,230022540,6000,6000,6000,6000,0
20240116,174900,230022540,6000,6000,6000,6000,0
20240116,174800,230022540,6000,6000,6000,6000,0
20240116,174700,230022540,6000,6000,6000,6000,0
20240116,174600,230022540,6000,6000,6000,6000,0
20240116,174500,230022540,6000,6000,6000,6000,0
20240116,174400,230022540,6000,6000,6000,6000,0
20240116,174300,230022540,6000,6000,6000,6000,0
20240116,174200,230022540,6000,6000,6000,6000,0
20240116,174100,230022540,6000,6000,6000,6000,0
20240116,174000,230022540,6000,6000,6000,6000,0
20240116,173900,230022540,6000,6000,6000,6000,0
20240116,173800,230022540,6000,6000,6000,6000,0
20240116,173700,230022540,6000,6000,6000,6000,0
20240116,173600,230022540,6000,6000,6000,6000,0
20240116,173500,230022540,6000,6000,6000,6000,0
20240116,173400,230022540,6000,6000,6000,6000,0
20240116,173300,230022540,6000,6000,6000,6000,0
20240116,173200,230022540,6000,6000,6000,6000,0
20240116,173100,230022540,6000,6000,6000,6000,0
20240116,173000,230022540,6000,6000,6000,6000,0
20240116,172900,230022540,6000,6000,6000,6000,0
20240116,172800,230022540,6000,6000,6000,6000,0
20240116,172700,230022540,6000,6000,6000,6000,0
20240116,172600,230022540,6000,6000,6000,6000,0
20240116,172500,230022540,6000,6000,6000,6000,0
20240116,172400,230022540,6000,6000,6000,6000,0
20240116,172300,230022540,6000,6000,6000,6000,0
20240116,172200,230022540,6000,6000,6000,6000,830
20240116,172100,230022540,6000,6000,6000,6000,0
20240116,172000,230022540,6000,6000,6000,6000,0
20240116,171900,230022540,6000,6000,6000,6000,0
20240116,171800,230022540,6000,6000,6000,6000,0
20240116,171700,230022540,6000,6000,6000,6000,0
20240116,171600,230022540,6000,6000,6000,6000,0
20240116,171500,230022540,6000,6000,6000,6000,0
20240116,171400,230022540,6000,6000,6000,6000,0
20240116,171300,230022540,6000,6000,6000,6000,0
20240116,171200,230022540,6000,6000,6000,6000,0
20240116,171100,230022540,6000,6000,6000,6000,0
20240116,171000,230022540,6000,6000,6000,6000,0
20240116,170900,230022540,6000,6000,6000,6000,0
20240116,170800,230022540,6000,6000,6000,6000,0
20240116,170700,230022540,6000,6000,6000,6000,0
20240116,170600,230022540,6000,6000,6000,6000,0
20240116,170500,230022540,6000,6000,6000,6000,0
20240116,170400,230022540,6000,6000,6000,6000,0
20240116,170300,230022540,6000,6000,6000,6000,0
20240116,170200,230022540,6000,6000,6000,6000,0
20240116,170100,230022540,6000,6000,6000,6000,0
20240116,170000,230022540,6000,6000,6000,6000,0
20240116,165900,230022540,6000,6000,6000,6000,0
20240116,165800,230022540,6000,6000,6000,6000,0
20240116,165700,230022540,6000,6000,6000,6000,0
20240116,165600,230022540,6000,6000,6000,6000,0
20240116,165500,230022540,6000,6000,6000,6000,0
20240116,165400,230022540,6000,6000,6000,6000,0
20240116,165300,230022540,6000,6000,6000,6000,0
20240116,165200,230022540,6000,6000,6000,6000,830
20240116,165100,230022540,6000,6000,6000,6000,0
20240116,165000,230022540,6000,6000,6000,6000,0
20240116,164900,230022540,6000,6000,6000,6000,0
20240116,164800,230022540,6000,6000,6000,6000,0
20240116,164700,230022540,6000,6000,6000,6000,0
20240116,164600,230022540,6000,6000,6000,6000,0
20240116,164500,230022540,6000,6000,6000,6000,0
20240116,164400,230022540,6000,6000,6000,6000,0
20240116,164300,230022540,6000,6000,6000,6000,0
20240116,164200,230022540,6000,6000,6000,6000,0
20240116,164100,230022540,6000,6000,6000,6000,0
20240116,164000,230022540,6000,6000,6000,6000,0
20240116,163900,230022540,6000,6000,6000,6000,0
20240116,163800,230022540,6000,6000,6000,6000,0
20240116,163700,230022540,6000,6000,6000,6000,0
20240116,163600,230022540,6000,6000,6000,6000,0
20240116,163500,230022540,6000,6000,6000,6000,0
20240116,163400,230022540,6000,6000,6000,6000,0
20240116,163300,230022540,6000,6000,6000,6000,0
20240116,163200,230022540,6000,6000,6000,6000,0
20240116,163100,230022540,6000,6000,6000,6000,0
20240116,163000,230022540,6000,6000,6000,6000,0
20240116,162900,230022540,6000,6000,6000,6000,0
20240116,162800,230022540,6000,6000,6000,6000,0
20240116,162700,230022540,6000,6000,6000,6000,0
20240116,162600,230022540,6000,6000,6000,6000,0
20240116,162500,230022540,6000,6000,6000,6000,0
20240116,162400,230022540,6000,6000,6000,6000,0
20240116,162300,230022540,6000,6000,6000,6000,0
20240116,162200,230022540,6000,6000,6000,6000,830
20240116,162100,230022540,6000,6000,6000,6000,0
20240116,162000,230022540,6000,6000,6000,6000,0
20240116,161900,230022540,6000,6000,6000,6000,0
20240116,161800,230022540,6000,6000,6000,6000,0
20240116,161700,230022540,6000,6000,6000,6000,0
20240116,161600,230022540,6000,6000,6000,6000,0
20240116,161500,230022540,6000,6000,6000,6000,0
20240116,161400,230022540,6000,6000,6000,6000,0
20240116,161300,230022540,6000,6000,6000,6000,0
20240116,161200,230022540,6000,6000,6000,6000,0
20240116,161100,230022540,6000,6000,6000,6000,0
20240116,161000,230022540,6000,6000,6000,6000,0
20240116,160900,230022540,6000,6000,6000,6000,0
20240116,160800,230022540,6000,6000,6000,6000,0
20240116,160700,230022540,6000,6000,6000,6000,0
20240116,160600,230022540,6000,6000,6000,6000,0
20240116,160500,230022540,6000,6000,6000,6000,0
20240116,160400,230022540,6000,6000,6000,6000,0
20240116,160300,230022540,6000,6000,6000,6000,0
20240116,160200,230022540,6000,6000,6000,6000,0
20240116,160100,230022540,6000,6000,6000,6000,0
20240116,160000,230022540,6000,6000,6000,6000,0
20240116,155900,230022540,6000,6000,6000,6000,0
20240116,155800,230022540,6000,6000,6000,6000,0
20240116,155700,230022540,6000,6000,6000,6000,0
20240116,155600,230022540,6000,6000,6000,6000,0
20240116,155500,230022540,6000,6000,6000,6000,0
20240116,155400,230022540,6000,6000,6000,6000,0
20240116,155300,230022540,6000,6000,6000,6000,0
20240116,155200,230022540,6000,6000,6000,6000,830
20240116,155100,230022540,6000,6000,6000,6000,0
20240116,155000,230022540,6000,6000,6000,6000,0
20240116,154900,230022540,6000,6000,6000,6000,0
20240116,154800,230022540,6000,6000,6000,6000,0
20240116,154700,230022540,6000,6000,6000,6000,0
20240116,154600,230022540,6000,6000,6000,6000,0
20240116,154500,230022540,6000,6000,6000,6000,0
20240116,154400,230022540,6000,6000,6000,6000,0
20240116,154300,230022540,6000,6000,6000,6000,0
20240116,154200,230022540,6000,6000,6000,6000,0
20240116,154100,230022540,6000,6000,6000,6000,0
20240116,154000,230022540,6000,6000,6000,6000,0
20240116,153900,230022540,6000,6000,6000,6000,0
20240116,153800,230022540,6000,6000,6000,6000,0
20240116,153700,230022540,6000,6000,6000,6000,0
20240116,153600,230022540,6000,6000,6000,6000,0
20240116,153500,230022540,6000,6000,6000,6000,0
20240116,153400,230022540,6000,6000,6000,6000,0
20240116,153300,230022540,6000,6000,6000,6000,0
20240116,153200,230022540,6000,6000,6000,6000,0
20240116,153100,230022540,6000,6000,6000,6000,0
20240116,153000,230022540,6000,6000,6000,6000,830
20240116,152900,225042540,6000,6000,6000,6000,0
20240116,152800,225042540,6000,6000,6000,6000,0
20240116,152700,225042540,6000,6000,6000,6000,0
20240116,152600,225042540,6000,6000,6000,6000,0
20240116,152500,225042540,6000,6000,6000,6000,0
20240116,152400,225042540,6000,6000,6000,6000,0
20240116,152300,225042540,6000,6000,6000,6000,0
20240116,152200,225042540,6000,6000,6000,6000,0
20240116,152100,225042540,6000,6000,6000,6000,0
20240116,152000,225042540,6000,6000,6000,6000,0
20240116,151900,225042540,6000,5980,6000,5970,148
20240116,151800,224156810,6000,5970,6000,5970,14
20240116,151700,224072920,5970,5970,5970,5970,1
20240116,151600,224066950,5960,5970,5970,5960,164
20240116,151500,223088790,6000,6000,6000,6000,0
20240116,151400,223088790,6000,6000,6000,6000,0
20240116,151300,223088790,6000,6000,6000,6000,0
20240116,151200,223088790,6000,6000,6000,6000,0
20240116,151100,223088790,6000,6000,6000,6000,0
20240116,151000,223088790,6000,6000,6000,6000,0
20240116,150900,223088790,6000,6000,6000,6000,0
20240116,150800,223088790,6000,6000,6000,6000,0
20240116,150700,223088790,6000,5980,6000,5960,275
20240116,150600,221446210,6000,6000,6000,6000,0
20240116,150500,221446210,6000,6000,6000,6000,0
20240116,150400,221446210,6000,6000,6000,6000,10
20240116,150300,221386210,5980,5990,5990,5980,123
20240116,150200,220649540,5990,5990,5990,5990,1
20240116,150100,220643550,5990,5990,5990,5990,0
20240116,150000,220643550,5990,6000,6000,5990,3
20240116,145900,220625560,6010,6010,6010,6010,0
20240116,145800,220625560,6010,6010,6010,6010,0
20240116,145700,220625560,6010,6010,6010,6010,0
20240116,145600,220625560,6010,6010,6010,6010,0
20240116,145500,220625560,6010,6010,6010,6010,0
20240116,145400,220625560,6010,6010,6010,6010,0
20240116,145300,220625560,6010,6010,6010,6010,0
20240116,145200,220625560,6010,6010,6010,6010,0
20240116,145100,220625560,6010,6010,6010,6010,0
20240116,145000,220625560,6010,6010,6010,6010,0
20240116,144900,220625560,6010,6010,6010,6010,0
20240116,144800,220625560,6010,6010,6010,6010,0
20240116,144700,220625560,6010,6010,6010,6010,0
20240116,144600,220625560,6010,6010,6010,6010,1
20240116,144500,220619550,6000,6000,6000,6000,5
20240116,144400,220589550,5970,5970,5970,5970,0
20240116,144300,220589550,5970,5980,5980,5970,434
20240116,144200,217994570,5980,5980,5980,5980,0
20240116,144100,217994570,5980,5980,5980,5980,0
20240116,144000,217994570,5980,5980,5980,5980,0
20240116,143900,217994570,5980,5980,5980,5980,0
20240116,143800,217994570,5980,5980,5980,5980,0
20240116,143700,217994570,5980,5990,5990,5980,7
20240116,143600,217952660,5970,5970,5970,5970,0
20240116,143500,217952660,5970,5970,5970,5970,0
20240116,143400,217952660,5970,5970,5970,5970,1
20240116,143300,217946690,5970,6000,6000,5970,1477
20240116,143200,209107550,6010,6010,6010,6010,0
20240116,143100,209107550,6010,6010,6010,6010,0
20240116,143000,209107550,6010,6010,6010,6010,0
20240116,142900,209107550,6010,6010,6010,6010,8
20240116,142800,209059470,6010,6020,6020,6010,12
20240116,142700,208987250,6020,6020,6020,6020,0
20240116,142600,208987250,6020,6020,6020,6020,1
20240116,142500,208981230,6010,6000,6010,6000,7
20240116,142400,208939180,6020,6020,6020,6020,0
20240116,142300,208939180,6020,6020,6020,6020,0
20240116,142200,208939180,6020,6020,6020,6020,0
20240116,142100,208939180,6020,6020,6020,6020,0
20240116,142000,208939180,6020,6020,6020,6020,10
20240116,141900,208878980,6030,6030,6030,6030,0
20240116,141800,208878980,6030,6030,6030,6030,0
20240116,141700,208878980,6030,6030,6030,6030,0
20240116,141600,208878980,6030,6030,6030,6030,10
20240116,141500,208818680,6030,6030,6030,6030,0
20240116,141400,208818680,6030,6030,6030,6030,0
20240116,141300,208818680,6030,6030,6030,6030,0
20240116,141200,208818680,6030,6030,6030,6030,0
20240116,141100,208818680,6030,6030,6030,6030,0
20240116,141000,208818680,6030,6030,6030,6030,10
20240116,140900,208758380,6030,6030,6030,6030,0
20240116,140800,208758380,6030,6030,6030,6030,0
20240116,140700,208758380,6030,6030,6030,6030,0
20240116,140600,208758380,6030,6030,6030,6030,0
20240116,140500,208758380,6030,6030,6030,6030,0
20240116,140400,208758380,6030,6030,6030,6030,0
20240116,140300,208758380,6030,6000,6030,5990,2031
20240116,140200,196542540,6000,6000,6000,6000,2
20240116,140100,196530540,5990,5990,5990,5990,1
20240116,140000,196524550,5960,5960,5960,5960,0
20240116,135900,196524550,5960,5960,5960,5960,0
20240116,135800,196524550,5960,5960,5960,5960,0
20240116,135700,196524550,5960,5960,5960,5960,0
20240116,135600,196524550,5960,5960,5960,5960,0
20240116,135500,196524550,5960,5990,5990,5960,385
20240116,135400,194225190,5990,5990,5990,5990,0
20240116,135300,194225190,5990,5990,5990,5990,0
20240116,135200,194225190,5990,5990,5990,5990,10
20240116,135100,194165290,5990,5990,5990,5990,0
20240116,135000,194165290,5990,5990,5990,5990,0
20240116,134900,194165290,5990,5990,5990,5990,0
20240116,134800,194165290,5990,5990,5990,5990,0
20240116,134700,194165290,5990,5990,5990,5990,0
20240116,134600,194165290,5990,5990,5990,5990,0
20240116,134500,194165290,5990,5990,5990,5990,0
20240116,134400,194165290,5990,5990,5990,5990,0
20240116,134300,194165290,5990,5990,5990,5990,19
20240116,134200,194051480,5990,5990,5990,5990,33
20240116,134100,193853810,6000,6000,6000,6000,0
20240116,134000,193853810,6000,6000,6000,6000,0
20240116,133900,193853810,6000,6000,6000,6000,0
20240116,133800,193853810,6000,5990,6000,5990,7
20240116,133700,193811860,5960,5960,5960,5960,98
20240116,133600,193227780,6010,6000,6010,6000,17
20240116,133500,193125670,6010,5960,6010,5950,643
20240116,133400,189290130,5950,5950,5950,5950,0
20240116,133300,189290130,5950,5950,5950,5950,0
20240116,133200,189290130,5950,5950,5950,5950,0
20240116,133100,189290130,5950,5950,5950,5950,0
20240116,133000,189290130,5950,5970,5970,5950,1304
20240116,132900,181519230,5960,5960,5960,5960,0
20240116,132800,181519230,5960,5960,5960,5960,0
20240116,132700,181519230,5960,5960,5960,5960,0
20240116,132600,181519230,5960,5960,5960,5960,22
20240116,132500,181388110,5960,5960,5960,5960,0
20240116,132400,181388110,5960,5980,5980,5960,469
20240116,132300,178590010,5980,5980,5980,5980,0
20240116,132200,178590010,5980,5980,5980,5980,0
20240116,132100,178590010,5980,5980,5980,5980,0
20240116,132000,178590010,5980,5980,5980,5980,0
20240116,131900,178590010,5980,5980,5980,5980,0
20240116,131800,178590010,5980,5980,5980,5980,0
20240116,131700,178590010,5980,5990,5990,5980,277
20240116,131600,176931000,5990,5990,5990,5990,0
20240116,131500,176931000,5990,5990,5990,5990,10
20240116,131400,176871100,5990,5990,5990,5990,0
20240116,131300,176871100,5990,5990,5990,5990,12
20240116,131200,176799220,6010,6010,6010,6010,0
20240116,131100,176799220,6010,6010,6010,6010,0
20240116,131000,176799220,6010,6010,6010,6010,0
20240116,130900,176799220,6010,6010,6010,6010,0
20240116,130800,176799220,6010,6010,6010,6010,0
20240116,130700,176799220,6010,6010,6010,6010,0
20240116,130600,176799220,6010,6010,6010,6010,0
20240116,130500,176799220,6010,6010,6010,6010,0
20240116,130400,176799220,6010,6010,6010,6010,175
20240116,130300,175747470,6010,6010,6010,6010,0
20240116,130200,175747470,6010,5960,6010,5960,109
20240116,130100,175097780,5960,5960,5960,5960,0
20240116,130000,175097780,5960,6010,6010,5960,55
20240116,125900,174769930,5990,5990,5990,5970,54
20240116,125800,174447010,5990,5990,5990,5990,1
20240116,125700,174441020,5960,5960,5960,5960,0
20240116,125600,174441020,5960,5960,5960,5960,0
20240116,125500,174441020,5960,5960,5960,5960,0
20240116,125400,174441020,5960,5960,5960,5960,0
20240116,125300,174441020,5960,5960,5960,5960,0
20240116,125200,174441020,5960,5960,5960,5960,0
20240116,125100,174441020,5960,5960,5960,5960,0
20240116,125000,174441020,5960,5960,5960,5960,0
20240116,124900,174441020,5960,5960,5960,5960,0
20240116,124800,174441020,5960,5960,5960,5960,0
20240116,124700,174441020,5960,5980,5980,5960,134
20240116,124600,173642070,6060,6060,6060,6060,0
20240116,124500,173642070,6060,6010,6060,6010,400
20240116,124400,171221060,5980,5980,5980,5980,0
20240116,124300,171221060,5980,6000,6000,5980,545
20240116,124200,167951550,6000,6000,6000,6000,0
20240116,124100,167951550,6000,6000,6000,6000,0
20240116,124000,167951550,6000,6000,6000,6000,0
20240116,123900,167951550,6000,5990,6000,5990,31
20240116,123800,167765660,5980,5980,5980,5980,3
20240116,123700,167747720,5980,5980,5980,5980,0
20240116,123600,167747720,5980,5980,5980,5980,0
20240116,123500,167747720,5980,5980,5980,5980,0
20240116,123400,167747720,5980,5980,5980,5980,0
20240116,123300,167747720,5980,5980,5980,5970,17
20240116,123200,167646080,5980,5980,5980,5980,0
20240116,123100,167646080,5980,5980,5980,5980,0
20240116,123000,167646080,5980,5980,5980,5980,0
20240116,122900,167646080,5980,5980,5980,5980,0
20240116,122800,167646080,5980,5980,5980,5980,0
20240116,122700,167646080,5980,5980,5980,5980,1
20240116,122600,167640100,5980,5980,5980,5980,9
20240116,122500,167586280,5980,5980,5980,5980,9
20240116,122400,167532460,5960,5960,5960,5960,0
20240116,122300,167532460,5960,5970,5970,5960,5
20240116,122200,167502630,5950,5950,5950,5950,0
20240116,122100,167502630,5950,5950,5950,5950,0
20240116,122000,167502630,5950,5950,5950,5950,0
20240116,121900,167502630,5950,5950,5950,5950,0
20240116,121800,167502630,5950,5950,5950,5950,0
20240116,121700,167502630,5950,5950,5950,5950,0
20240116,121600,167502630,5950,5950,5950,5950,0
20240116,121500,167502630,5950,5950,5950,5950,0
20240116,121400,167502630,5950,5950,5950,5950,0
20240116,121300,167502630,5950,5960,5960,5950,274
20240116,121200,165869800,5960,5970,5970,5960,94
20240116,121100,165308700,5970,5970,5970,5970,0
20240116,121000,165308700,5970,5970,5970,5970,0
20240116,120900,165308700,5970,5970,5970,5970,0
20240116,120800,165308700,5970,5970,5970,5970,0
20240116,120700,165308700,5970,5970,5970,5970,0
20240116,120600,165308700,5970,5970,5970,5970,0
20240116,120500,165308700,5970,5970,5970,5970,0
20240116,120400,165308700,5970,5970,5970,5970,0
20240116,120300,165308700,5970,5970,5970,5970,0
20240116,120200,165308700,5970,5970,5970,5970,0
20240116,120100,165308700,5970,5970,5970,5970,0
20240116,120000,165308700,5970,5970,5970,5970,5
20240116,115900,165278850,5970,5970,5970,5970,0
20240116,115800,165278850,5970,5970,5970,5970,0
20240116,115700,165278850,5970,5970,5970,5970,0
20240116,115600,165278850,5970,5970,5970,5970,0
20240116,115500,165278850,5970,5970,5970,5970,0
20240116,115400,165278850,5970,5970,5970,5970,0
20240116,115300,165278850,5970,5970,5970,5970,0
20240116,115200,165278850,5970,5970,5970,5970,0
20240116,115100,165278850,5970,5980,5980,5970,37
20240116,115000,165057690,5980,5980,5980,5980,0
20240116,114900,165057690,5980,5980,5980,5980,0
20240116,114800,165057690,5980,5980,5980,5980,0
20240116,114700,165057690,5980,5980,5980,5980,0
20240116,114600,165057690,5980,5990,5990,5980,30
20240116,114500,164878010,5980,5980,5980,5980,0
20240116,114400,164878010,5980,5990,5990,5980,13
20240116,114300,164800160,6000,6000,6000,6000,0
20240116,114200,164800160,6000,6000,6000,6000,0
20240116,114100,164800160,6000,6000,6000,6000,0
20240116,114000,164800160,6000,6000,6000,6000,1
20240116,113900,164794160,5990,5990,5990,5990,2
20240116,113800,164782180,5990,5990,5990,5990,5
20240116,113700,164752230,5990,5990,5990,5990,2
20240116,113600,164740250,5990,5990,5990,5990,0
20240116,113500,164740250,5990,5990,5990,5990,0
20240116,113400,164740250,5990,6000,6000,5990,3
20240116,113300,164722270,5990,6000,6000,5990,23
20240116,113200,164584300,6020,6020,6020,6020,0
20240116,113100,164584300,6020,6020,6020,6020,0
20240116,113000,164584300,6020,6020,6020,6020,0
20240116,112900,164584300,6020,6020,6020,6020,0
20240116,112800,164584300,6020,6020,6020,6020,13
20240116,112700,164506040,6060,6060,6060,6060,0
20240116,112600,164506040,6060,6060,6060,6060,0
20240116,112500,164506040,6060,6060,6060,6060,0
20240116,112400,164506040,6060,6060,6060,6060,0
20240116,112300,164506040,6060,6060,6060,6060,0
20240116,112200,164506040,6060,6060,6060,6060,0
20240116,112100,164506040,6060,6060,6060,6060,0
20240116,112000,164506040,6060,6060,6060,6060,0
20240116,111900,164506040,6060,6060,6060,6060,0
20240116,111800,164506040,6060,6060,6060,6060,0
20240116,111700,164506040,6060,6060,6060,6060,0
20240116,111600,164506040,6060,6020,6060,6020,17
20240116,111500,164403250,6010,6010,6010,6010,44
20240116,111400,164138810,6010,6010,6010,6010,2
20240116,111300,164126790,6010,6010,6010,6010,1
20240116,111200,164120780,6000,6000,6000,6000,2
20240116,111100,164108780,6000,6000,6000,6000,0
20240116,111000,164108780,6000,6010,6010,6000,149
20240116,110900,163213410,6010,6000,6010,6000,11
20240116,110800,163147310,6000,6000,6000,6000,54
20240116,110700,162823310,6000,6000,6000,6000,6
20240116,110600,162787310,6000,6000,6000,6000,1
20240116,110500,162781310,5980,5980,5980,5980,2
20240116,110400,162769350,5980,5980,5980,5980,0
20240116,110300,162769350,5980,5980,5980,5980,138
20240116,110200,161944110,5980,5980,5980,5980,0
20240116,110100,161944110,5980,5980,5980,5980,1
20240116,110000,161938130,5950,5950,5950,5950,0
20240116,105900,161938130,5950,5950,5950,5950,0
20240116,105800,161938130,5950,5950,5970,5950,307
20240116,105700,160106840,5940,5940,5940,5940,0
20240116,105600,160106840,5940,5940,5940,5940,0
20240116,105500,160106840,5940,5940,5940,5940,0
20240116,105400,160106840,5940,5940,5940,5940,0
20240116,105300,160106840,5940,5940,5940,5940,0
20240116,105200,160106840,5940,5940,5940,5940,0
20240116,105100,160106840,5940,5940,5940,5940,0
20240116,105000,160106840,5940,5940,5940,5940,0
20240116,104900,160106840,5940,5940,5950,5930,217
20240116,104800,158817790,5940,5940,5940,5940,8
20240116,104700,158770270,5930,5950,5950,5930,18
20240116,104600,158663330,5940,5940,5940,5940,0
20240116,104500,158663330,5940,5940,5940,5940,7
20240116,104400,158621750,5930,5930,5930,5930,0
20240116,104300,158621750,5930,5930,5930,5930,0
20240116,104200,158621750,5930,5930,5930,5930,0
20240116,104100,158621750,5930,5930,5930,5930,0
20240116,104000,158621750,5930,5930,5950,5930,283
20240116,103900,156938320,5930,5930,5930,5930,8
20240116,103800,156890880,5950,5940,5950,5940,2
20240116,103700,156878990,5920,5910,5930,5910,254
20240116,103600,155377050,5910,5930,5930,5910,133
20240116,103500,154590560,5930,5940,5940,5930,294
20240116,103400,152846940,5940,5920,5940,5910,117
20240116,103300,152154300,5920,5930,5930,5890,1025
20240116,103200,146106240,5940,5930,5940,5930,2
20240116,103100,146094370,5920,5920,5920,5920,9
20240116,103000,146041090,5900,5900,5900,5900,0
20240116,102900,146041090,5900,5900,5900,5890,47
20240116,102800,145763830,5890,5890,5890,5890,0
20240116,102700,145763830,5890,5900,5900,5890,1087
20240116,102600,139351400,5920,5920,5920,5920,0
20240116,102500,139351400,5920,5920,5920,5920,0
20240116,102400,139351400,5920,5920,5920,5920,7
20240116,102300,139309960,5900,5900,5900,5900,360
20240116,102200,137185960,5930,5930,5930,5930,0
20240116,102100,137185960,5930,5900,5930,5900,335
20240116,102000,135209220,5930,5930,5930,5930,0
20240116,101900,135209220,5930,5940,5940,5930,3
20240116,101800,135191420,5930,5930,5930,5930,8
20240116,101700,135143980,5940,5940,5940,5940,0
20240116,101600,135143980,5940,5940,5940,5940,0
20240116,101500,135143980,5940,5900,5940,5900,30
20240116,101400,134966220,5930,5900,5930,5890,88
20240116,101300,134447470,5920,5920,5920,5920,6
20240116,101200,134411950,5890,5890,5890,5890,77
20240116,101100,133958420,5890,5900,5900,5890,216
20240116,101000,132684080,5900,5900,5900,5900,0
20240116,100900,132684080,5900,5910,5910,5900,1207
20240116,100800,125560260,5900,5910,5920,5900,938
20240116,100700,120008190,5910,5920,5920,5910,158
20240116,100600,119073260,5920,5900,5930,5900,301
20240116,100500,117290230,5910,5900,5910,5880,388
20240116,100400,115002030,5890,5870,5900,5870,119
20240116,100300,114303270,5870,5870,5870,5870,34
20240116,100200,114103690,5890,5890,5890,5890,17
20240116,100100,114003560,5870,5870,5900,5870,331
20240116,100000,112051620,5850,5900,5900,5850,3360
20240116,095900,92289680,5900,5900,5900,5900,37
20240116,095800,92071380,5930,5930,5930,5930,0
20240116,095700,92071380,5930,5930,5930,5930,0
20240116,095600,92071380,5930,5930,5930,5930,1
20240116,095500,92065450,5870,5870,5870,5870,0
20240116,095400,92065450,5870,5900,5900,5870,3370
20240116,095300,72222250,5940,5940,5940,5940,0
20240116,095200,72222250,5940,5940,5940,5940,1
20240116,095100,72216310,5900,5940,5940,5900,4396
20240116,095000,46150980,5980,5980,5980,5980,1
20240116,094900,46145000,5930,5930,5930,5930,0
20240116,094800,46145000,5930,5930,5930,5930,0
20240116,094700,46145000,5930,5930,5930,5930,0
20240116,094600,46145000,5930,5970,5970,5930,226
20240116,094500,44800260,5980,5980,5980,5980,0
20240116,094400,44800260,5980,5980,5980,5980,1000
20240116,094300,38820260,5980,5980,5980,5980,0
20240116,094200,38820260,5980,5980,5980,5980,0
20240116,094100,38820260,5980,5980,5980,5980,0
20240116,094000,38820260,5980,5940,5980,5930,18
20240116,093900,38713450,5940,5980,5980,5940,201
20240116,093800,37519450,5980,5980,5980,5980,2
20240116,093700,37507490,5950,5950,5950,5950,14
20240116,093600,37424190,5930,5930,5930,5930,0
20240116,093500,37424190,5930,5930,5930,5930,0
20240116,093400,37424190,5930,5930,5930,5930,0
20240116,093300,37424190,5930,5930,5930,5930,0
20240116,093200,37424190,5930,5940,5940,5930,216
20240116,093100,36141310,5930,5950,5950,5930,326
20240116,093000,34204990,5960,5950,5960,5940,326
20240116,092900,32267410,6020,5970,6020,5950,1087
20240116,092800,25793760,5970,5970,5970,5970,0
20240116,092700,25793760,5970,5970,5970,5970,0
20240116,092600,25793760,5970,5970,5970,5970,0
20240116,092500,25793760,5970,5970,5970,5970,17
20240116,092400,25692270,6020,6020,6020,6020,0
20240116,092300,25692270,6020,6020,6020,6020,0
20240116,092200,25692270,6020,6020,6020,6020,0
20240116,092100,25692270,6020,6020,6020,6020,1
20240116,092000,25686250,5960,5960,5960,5960,0
20240116,091900,25686250,5960,5960,5960,5960,0
20240116,091800,25686250,5960,5960,5970,5960,82
20240116,091700,25197520,5960,5960,5960,5960,7
20240116,091600,25155800,5960,5960,5960,5960,0
20240116,091500,25155800,5960,5960,5960,5960,1
20240116,091400,25149840,6020,6020,6020,6020,0
20240116,091300,25149840,6020,6020,6020,6020,0
20240116,091200,25149840,6020,6020,6020,6020,1
20240116,091100,25143820,5950,5970,5970,5950,3199
20240116,091000,6085270,5960,5960,5960,5960,0
20240116,090900,6085270,5960,5990,5990,5960,291
20240116,090800,4349110,6020,6020,6020,6020,0
20240116,090700,4349110,6020,6020,6020,6020,0
20240116,090600,4349110,6020,6020,6020,6020,0
20240116,090500,4349110,6020,6020,6020,6020,0
20240116,090400,4349110,6020,6020,6020,6020,1
20240116,090300,4343090,5950,5950,5950,5950,0
20240116,090200,4343090,5950,5960,5960,5950,38
20240116,090100,4116640,5990,6000,6000,5990,64
20240116,090000,3732960,6060,6060,6060,6060,615