KissMeData/014190/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190000,1975813685,2275,2275,2275,2275,12268
20240116,185900,1975813685,2275,2275,2275,2275,0
20240116,185800,1975813685,2275,2275,2275,2275,0
20240116,185700,1975813685,2275,2275,2275,2275,0
20240116,185600,1975813685,2275,2275,2275,2275,0
20240116,185500,1975813685,2275,2275,2275,2275,0
20240116,185400,1975813685,2275,2275,2275,2275,0
20240116,185300,1975813685,2275,2275,2275,2275,0
20240116,185200,1975813685,2275,2275,2275,2275,0
20240116,185100,1975813685,2275,2275,2275,2275,0
20240116,185000,1975813685,2275,2275,2275,2275,0
20240116,184900,1975813685,2275,2275,2275,2275,0
20240116,184800,1975813685,2275,2275,2275,2275,0
20240116,184700,1975813685,2275,2275,2275,2275,0
20240116,184600,1975813685,2275,2275,2275,2275,0
20240116,184500,1975813685,2275,2275,2275,2275,0
20240116,184400,1975813685,2275,2275,2275,2275,0
20240116,184300,1975813685,2275,2275,2275,2275,0
20240116,184200,1975813685,2275,2275,2275,2275,0
20240116,184100,1975813685,2275,2275,2275,2275,0
20240116,184000,1975813685,2275,2275,2275,2275,0
20240116,183900,1975813685,2275,2275,2275,2275,0
20240116,183800,1975813685,2275,2275,2275,2275,0
20240116,183700,1975813685,2275,2275,2275,2275,0
20240116,183600,1975813685,2275,2275,2275,2275,0
20240116,183500,1975813685,2275,2275,2275,2275,0
20240116,183400,1975813685,2275,2275,2275,2275,0
20240116,183300,1975813685,2275,2275,2275,2275,0
20240116,183200,1975813685,2275,2275,2275,2275,0
20240116,183100,1975813685,2275,2275,2275,2275,0
20240116,183000,1975813685,2275,2275,2275,2275,12268
20240116,182900,1975813685,2275,2275,2275,2275,0
20240116,182800,1975813685,2275,2275,2275,2275,0
20240116,182700,1975813685,2275,2275,2275,2275,0
20240116,182600,1975813685,2275,2275,2275,2275,0
20240116,182500,1975813685,2275,2275,2275,2275,0
20240116,182400,1975813685,2275,2275,2275,2275,0
20240116,182300,1975813685,2275,2275,2275,2275,0
20240116,182200,1975813685,2275,2275,2275,2275,0
20240116,182100,1975813685,2275,2275,2275,2275,0
20240116,182000,1975813685,2275,2275,2275,2275,0
20240116,181900,1975813685,2275,2275,2275,2275,0
20240116,181800,1975813685,2275,2275,2275,2275,0
20240116,181700,1975813685,2275,2275,2275,2275,0
20240116,181600,1975813685,2275,2275,2275,2275,0
20240116,181500,1975813685,2275,2275,2275,2275,0
20240116,181400,1975813685,2275,2275,2275,2275,0
20240116,181300,1975813685,2275,2275,2275,2275,0
20240116,181200,1975813685,2275,2275,2275,2275,0
20240116,181100,1975813685,2275,2275,2275,2275,0
20240116,181000,1975813685,2275,2275,2275,2275,0
20240116,180900,1975813685,2275,2275,2275,2275,0
20240116,180800,1975813685,2275,2275,2275,2275,0
20240116,180700,1975813685,2275,2275,2275,2275,0
20240116,180600,1975813685,2275,2275,2275,2275,0
20240116,180500,1975813685,2275,2275,2275,2275,0
20240116,180400,1975813685,2275,2275,2275,2275,0
20240116,180300,1975813685,2275,2275,2275,2275,0
20240116,180200,1975813685,2275,2275,2275,2275,0
20240116,180100,1975813685,2275,2275,2275,2275,0
20240116,180000,1975813685,2275,2275,2275,2275,12268
20240116,175900,1975813685,2275,2275,2275,2275,0
20240116,175800,1975813685,2275,2275,2275,2275,0
20240116,175700,1975813685,2275,2275,2275,2275,0
20240116,175600,1975813685,2275,2275,2275,2275,0
20240116,175500,1975813685,2275,2275,2275,2275,0
20240116,175400,1975813685,2275,2275,2275,2275,0
20240116,175300,1975813685,2275,2275,2275,2275,0
20240116,175200,1975813685,2275,2275,2275,2275,0
20240116,175100,1975813685,2275,2275,2275,2275,0
20240116,175000,1975813685,2275,2275,2275,2275,0
20240116,174900,1975813685,2275,2275,2275,2275,0
20240116,174800,1975813685,2275,2275,2275,2275,0
20240116,174700,1975813685,2275,2275,2275,2275,0
20240116,174600,1975813685,2275,2275,2275,2275,0
20240116,174500,1975813685,2275,2275,2275,2275,0
20240116,174400,1975813685,2275,2275,2275,2275,0
20240116,174300,1975813685,2275,2275,2275,2275,0
20240116,174200,1975813685,2275,2275,2275,2275,0
20240116,174100,1975813685,2275,2275,2275,2275,0
20240116,174000,1975813685,2275,2275,2275,2275,0
20240116,173900,1975813685,2275,2275,2275,2275,0
20240116,173800,1975813685,2275,2275,2275,2275,0
20240116,173700,1975813685,2275,2275,2275,2275,0
20240116,173600,1975813685,2275,2275,2275,2275,0
20240116,173500,1975813685,2275,2275,2275,2275,0
20240116,173400,1975813685,2275,2275,2275,2275,0
20240116,173300,1975813685,2275,2275,2275,2275,0
20240116,173200,1975813685,2275,2275,2275,2275,0
20240116,173100,1975813685,2275,2275,2275,2275,0
20240116,173000,1975813685,2275,2275,2275,2275,12268
20240116,172900,1975813685,2275,2275,2275,2275,0
20240116,172800,1975813685,2275,2275,2275,2275,0
20240116,172700,1975813685,2275,2275,2275,2275,0
20240116,172600,1975813685,2275,2275,2275,2275,0
20240116,172500,1975813685,2275,2275,2275,2275,0
20240116,172400,1975813685,2275,2275,2275,2275,0
20240116,172300,1975813685,2275,2275,2275,2275,0
20240116,172200,1975813685,2275,2275,2275,2275,0
20240116,172100,1975813685,2275,2275,2275,2275,0
20240116,172000,1975813685,2275,2275,2275,2275,0
20240116,171900,1975813685,2275,2275,2275,2275,0
20240116,171800,1975813685,2275,2275,2275,2275,0
20240116,171700,1975813685,2275,2275,2275,2275,0
20240116,171600,1975813685,2275,2275,2275,2275,0
20240116,171500,1975813685,2275,2275,2275,2275,0
20240116,171400,1975813685,2275,2275,2275,2275,0
20240116,171300,1975813685,2275,2275,2275,2275,0
20240116,171200,1975813685,2275,2275,2275,2275,0
20240116,171100,1975813685,2275,2275,2275,2275,0
20240116,171000,1975813685,2275,2275,2275,2275,0
20240116,170900,1975813685,2275,2275,2275,2275,0
20240116,170800,1975813685,2275,2275,2275,2275,0
20240116,170700,1975813685,2275,2275,2275,2275,0
20240116,170600,1975813685,2275,2275,2275,2275,0
20240116,170500,1975813685,2275,2275,2275,2275,0
20240116,170400,1975813685,2275,2275,2275,2275,0
20240116,170300,1975813685,2275,2275,2275,2275,0
20240116,170200,1975813685,2275,2275,2275,2275,0
20240116,170100,1975813685,2275,2275,2275,2275,0
20240116,170000,1975813685,2275,2275,2275,2275,12268
20240116,165900,1975813685,2275,2275,2275,2275,0
20240116,165800,1975813685,2275,2275,2275,2275,0
20240116,165700,1975813685,2275,2275,2275,2275,0
20240116,165600,1975813685,2275,2275,2275,2275,0
20240116,165500,1975813685,2275,2275,2275,2275,0
20240116,165400,1975813685,2275,2275,2275,2275,0
20240116,165300,1975813685,2275,2275,2275,2275,0
20240116,165200,1975813685,2275,2275,2275,2275,0
20240116,165100,1975813685,2275,2275,2275,2275,0
20240116,165000,1975813685,2275,2275,2275,2275,0
20240116,164900,1975813685,2275,2275,2275,2275,0
20240116,164800,1975813685,2275,2275,2275,2275,0
20240116,164700,1975813685,2275,2275,2275,2275,0
20240116,164600,1975813685,2275,2275,2275,2275,0
20240116,164500,1975813685,2275,2275,2275,2275,0
20240116,164400,1975813685,2275,2275,2275,2275,0
20240116,164300,1975813685,2275,2275,2275,2275,0
20240116,164200,1975813685,2275,2275,2275,2275,0
20240116,164100,1975813685,2275,2275,2275,2275,0
20240116,164000,1975813685,2275,2275,2275,2275,0
20240116,163900,1975813685,2275,2275,2275,2275,0
20240116,163800,1975813685,2275,2275,2275,2275,0
20240116,163700,1975813685,2275,2275,2275,2275,0
20240116,163600,1975813685,2275,2275,2275,2275,0
20240116,163500,1975813685,2275,2275,2275,2275,0
20240116,163400,1975813685,2275,2275,2275,2275,0
20240116,163300,1975813685,2275,2275,2275,2275,0
20240116,163200,1975813685,2275,2275,2275,2275,0
20240116,163100,1975813685,2275,2275,2275,2275,0
20240116,163000,1975813685,2275,2275,2275,2275,12268
20240116,162900,1975813685,2275,2275,2275,2275,0
20240116,162800,1975813685,2275,2275,2275,2275,0
20240116,162700,1975813685,2275,2275,2275,2275,0
20240116,162600,1975813685,2275,2275,2275,2275,0
20240116,162500,1975813685,2275,2275,2275,2275,0
20240116,162400,1975813685,2275,2275,2275,2275,0
20240116,162300,1975813685,2275,2275,2275,2275,0
20240116,162200,1975813685,2275,2275,2275,2275,0
20240116,162100,1975813685,2275,2275,2275,2275,0
20240116,162000,1975813685,2275,2275,2275,2275,0
20240116,161900,1975813685,2275,2275,2275,2275,0
20240116,161800,1975813685,2275,2275,2275,2275,0
20240116,161700,1975813685,2275,2275,2275,2275,0
20240116,161600,1975813685,2275,2275,2275,2275,0
20240116,161500,1975813685,2275,2275,2275,2275,0
20240116,161400,1975813685,2275,2275,2275,2275,0
20240116,161300,1975813685,2275,2275,2275,2275,0
20240116,161200,1975813685,2275,2275,2275,2275,0
20240116,161100,1975813685,2275,2275,2275,2275,0
20240116,161000,1975813685,2275,2275,2275,2275,0
20240116,160900,1975813685,2275,2275,2275,2275,0
20240116,160800,1975813685,2275,2275,2275,2275,0
20240116,160700,1975813685,2275,2275,2275,2275,0
20240116,160600,1975813685,2275,2275,2275,2275,0
20240116,160500,1975813685,2275,2275,2275,2275,0
20240116,160400,1975813685,2275,2275,2275,2275,0
20240116,160300,1975813685,2275,2275,2275,2275,0
20240116,160200,1975813685,2275,2275,2275,2275,0
20240116,160100,1975813685,2275,2275,2275,2275,0
20240116,160000,1975813685,2275,2275,2275,2275,12268
20240116,155900,1975813685,2275,2275,2275,2275,0
20240116,155800,1975813685,2275,2275,2275,2275,0
20240116,155700,1975813685,2275,2275,2275,2275,0
20240116,155600,1975813685,2275,2275,2275,2275,0
20240116,155500,1975813685,2275,2275,2275,2275,0
20240116,155400,1975813685,2275,2275,2275,2275,0
20240116,155300,1975813685,2275,2275,2275,2275,0
20240116,155200,1975813685,2275,2275,2275,2275,0
20240116,155100,1975813685,2275,2275,2275,2275,0
20240116,155000,1975813685,2275,2275,2275,2275,0
20240116,154900,1975813685,2275,2275,2275,2275,0
20240116,154800,1975813685,2275,2275,2275,2275,0
20240116,154700,1975813685,2275,2275,2275,2275,0
20240116,154600,1975813685,2275,2275,2275,2275,0
20240116,154500,1975813685,2275,2275,2275,2275,0
20240116,154400,1975813685,2275,2275,2275,2275,0
20240116,154300,1975813685,2275,2275,2275,2275,0
20240116,154200,1975813685,2275,2275,2275,2275,0
20240116,154100,1975813685,2275,2275,2275,2275,0
20240116,154000,1975813685,2275,2275,2275,2275,0
20240116,153900,1975813685,2275,2275,2275,2275,0
20240116,153800,1975813685,2275,2275,2275,2275,0
20240116,153700,1975813685,2275,2275,2275,2275,0
20240116,153600,1975813685,2275,2275,2275,2275,0
20240116,153500,1975813685,2275,2275,2275,2275,0
20240116,153400,1975813685,2275,2275,2275,2275,0
20240116,153300,1975813685,2275,2275,2275,2275,0
20240116,153200,1975813685,2275,2275,2275,2275,0
20240116,153100,1975813685,2275,2275,2275,2275,0
20240116,153000,1975813685,2275,2275,2275,2275,24536
20240116,152900,1947903985,2280,2280,2280,2280,0
20240116,152800,1947903985,2280,2280,2280,2280,0
20240116,152700,1947903985,2280,2280,2280,2280,0
20240116,152600,1947903985,2280,2280,2280,2280,0
20240116,152500,1947903985,2280,2280,2280,2280,0
20240116,152400,1947903985,2280,2280,2280,2280,0
20240116,152300,1947903985,2280,2280,2280,2280,0
20240116,152200,1947903985,2280,2280,2280,2280,0
20240116,152100,1947903985,2280,2280,2280,2280,0
20240116,152000,1947903985,2280,2280,2280,2280,0
20240116,151900,1947903985,2280,2270,2280,2270,929
20240116,151800,1945789825,2270,2275,2280,2270,10815
20240116,151700,1921136670,2270,2270,2270,2265,689
20240116,151600,1919572850,2265,2275,2275,2265,9182
20240116,151500,1898712495,2275,2275,2275,2275,1203
20240116,151400,1895975670,2275,2270,2275,2270,10269
20240116,151300,1872618405,2270,2265,2270,2265,1446
20240116,151200,1869336535,2265,2260,2270,2260,1225
20240116,151100,1866561210,2265,2260,2265,2260,2169
20240116,151000,1861648430,2265,2260,2265,2260,2737
20240116,150900,1855450730,2255,2260,2260,2250,713
20240116,150800,1853842850,2260,2260,2260,2255,262
20240116,150700,1853250990,2255,2265,2265,2255,403
20240116,150600,1852340435,2265,2250,2265,2250,1900
20240116,150500,1848047435,2250,2260,2260,2250,1095
20240116,150400,1845582490,2265,2260,2270,2260,2600
20240116,150300,1839691240,2260,2260,2265,2260,3721
20240116,150200,1831266780,2260,2260,2265,2260,1224
20240116,150100,1828495535,2255,2265,2265,2255,1019
20240116,150000,1826190240,2255,2260,2270,2240,25953
20240116,145900,1767773765,2260,2270,2270,2260,10067
20240116,145800,1744922315,2270,2265,2270,2260,652
20240116,145700,1743446365,2270,2270,2270,2270,7
20240116,145600,1743430475,2270,2270,2270,2270,200
20240116,145500,1742976475,2260,2260,2260,2260,16
20240116,145400,1742940315,2260,2260,2260,2260,0
20240116,145300,1742940315,2260,2260,2260,2260,487
20240116,145200,1741839695,2265,2265,2265,2265,407
20240116,145100,1740917840,2270,2270,2270,2270,9
20240116,145000,1740897410,2270,2270,2270,2270,106
20240116,144900,1740656790,2270,2260,2270,2260,2426
20240116,144800,1735150000,2260,2265,2265,2260,770
20240116,144700,1733406165,2270,2265,2270,2265,446
20240116,144600,1732395745,2265,2265,2265,2265,8
20240116,144500,1732377625,2270,2275,2275,2270,255
20240116,144400,1731797665,2275,2270,2275,2270,2191
20240116,144300,1726813890,2275,2270,2275,2270,4000
20240116,144200,1717723890,2270,2270,2270,2260,2100
20240116,144100,1712957790,2270,2270,2270,2270,88
20240116,144000,1712758030,2270,2265,2270,2265,5000
20240116,143900,1701410335,2260,2260,2260,2260,200
20240116,143800,1700958335,2265,2265,2265,2260,5042
20240116,143700,1689538360,2260,2255,2260,2255,14478
20240116,143600,1656882840,2250,2250,2250,2250,400
20240116,143500,1655982840,2255,2260,2260,2255,2
20240116,143400,1655978325,2250,2260,2260,2250,27
20240116,143300,1655917445,2260,2260,2260,2260,137
20240116,143200,1655607825,2260,2250,2260,2250,2610
20240116,143100,1649735225,2250,2255,2255,2250,5367
20240116,143000,1637633585,2255,2260,2260,2255,110
20240116,142900,1637385480,2255,2265,2265,2255,145
20240116,142800,1637058495,2265,2260,2265,2260,306
20240116,142700,1636365565,2260,2260,2260,2260,260
20240116,142600,1635777965,2260,2255,2260,2255,24
20240116,142500,1635723745,2265,2265,2265,2265,0
20240116,142400,1635723745,2265,2265,2270,2265,4000
20240116,142300,1626654915,2245,2260,2260,2245,7094
20240116,142200,1610661815,2260,2255,2260,2255,1261
20240116,142100,1607812030,2250,2255,2255,2250,2000
20240116,142000,1603311930,2255,2260,2260,2255,1055
20240116,141900,1600932630,2255,2255,2260,2255,262
20240116,141800,1600341815,2250,2250,2250,2250,56
20240116,141700,1600215815,2250,2250,2250,2250,1000
20240116,141600,1597965815,2260,2255,2260,2255,2868
20240116,141500,1591494740,2250,2245,2250,2245,5177
20240116,141400,1579859010,2245,2250,2250,2245,4531
20240116,141300,1569683655,2250,2255,2255,2250,2111
20240116,141200,1564928365,2250,2250,2250,2250,3954
20240116,141100,1556031865,2250,2255,2255,2245,2786
20240116,141000,1549761805,2265,2250,2265,2250,323
20240116,140900,1549032305,2260,2255,2260,2255,2879
20240116,140800,1542540140,2255,2255,2260,2255,126
20240116,140700,1542255935,2255,2255,2255,2255,1000
20240116,140600,1540000935,2255,2255,2255,2255,87
20240116,140500,1539804750,2265,2265,2265,2265,3
20240116,140400,1539797955,2265,2265,2265,2265,17
20240116,140300,1539759450,2260,2265,2265,2260,1828
20240116,140200,1535628125,2265,2265,2265,2265,1
20240116,140100,1535625860,2265,2260,2265,2260,707
20240116,140000,1534027965,2260,2260,2260,2260,937
20240116,135900,1531910345,2260,2260,2260,2255,371
20240116,135800,1531072010,2255,2255,2255,2255,5
20240116,135700,1531060735,2255,2255,2255,2255,1040
20240116,135600,1528715535,2255,2260,2260,2255,86
20240116,135500,1528521600,2260,2260,2260,2260,812
20240116,135400,1526686480,2260,2260,2260,2260,1561
20240116,135300,1523158620,2260,2260,2265,2260,1669
20240116,135200,1519381860,2260,2265,2265,2260,2018
20240116,135100,1514821155,2265,2255,2265,2255,2787
20240116,135000,1508535435,2260,2255,2260,2255,1372
20240116,134900,1505441325,2260,2255,2260,2255,719
20240116,134800,1503819820,2255,2250,2255,2250,969
20240116,134700,1501639550,2250,2260,2265,2250,25971
20240116,134600,1443081955,2260,2260,2265,2260,3267
20240116,134500,1435698530,2260,2260,2260,2260,3018
20240116,134400,1428877850,2265,2265,2265,2260,125
20240116,134300,1428595070,2265,2260,2265,2260,2517
20240116,134200,1422906640,2260,2265,2265,2255,3922
20240116,134100,1414060055,2265,2265,2265,2260,7044
20240116,134000,1398137200,2265,2265,2265,2265,2748
20240116,133900,1391912980,2270,2270,2270,2270,0
20240116,133800,1391912980,2270,2270,2270,2270,278
20240116,133700,1391281920,2270,2265,2275,2265,3164
20240116,133600,1384101035,2270,2270,2270,2270,836
20240116,133500,1382203315,2270,2270,2270,2270,470
20240116,133400,1381136415,2275,2275,2275,2275,2
20240116,133300,1381131865,2270,2270,2270,2270,45
20240116,133200,1381029715,2270,2270,2270,2270,6
20240116,133100,1381016095,2275,2275,2275,2275,0
20240116,133000,1381016095,2275,2275,2275,2275,3
20240116,132900,1381009270,2275,2265,2275,2265,78
20240116,132800,1380831830,2265,2265,2265,2265,12
20240116,132700,1380804650,2270,2265,2270,2265,7
20240116,132600,1380788785,2265,2275,2275,2265,2394
20240116,132500,1375361610,2275,2275,2275,2275,0
20240116,132400,1375361610,2275,2275,2275,2270,2011
20240116,132300,1370791585,2275,2275,2275,2275,1367
20240116,132200,1367681660,2275,2270,2275,2270,1067
20240116,132100,1365254570,2270,2275,2275,2270,39
20240116,132000,1365166035,2275,2275,2275,2275,5
20240116,131900,1365154660,2275,2270,2275,2270,6
20240116,131800,1365141015,2275,2275,2275,2275,103
20240116,131700,1364906690,2275,2275,2275,2275,7698
20240116,131600,1347393740,2275,2280,2280,2275,25
20240116,131500,1347336840,2275,2275,2275,2275,3082
20240116,131400,1340325290,2275,2270,2275,2270,601
20240116,131300,1338958020,2270,2270,2270,2270,20
20240116,131200,1338912620,2270,2270,2270,2270,143
20240116,131100,1338588010,2275,2270,2275,2270,1255
20240116,131000,1335733160,2270,2270,2270,2270,75
20240116,130900,1335562910,2270,2270,2270,2270,2
20240116,130800,1335558370,2270,2270,2270,2270,300
20240116,130700,1334877370,2270,2270,2270,2270,110
20240116,130600,1334627670,2275,2270,2275,2270,1216
20240116,130500,1331867345,2270,2275,2275,2270,2020
20240116,130400,1327281015,2275,2275,2275,2275,100
20240116,130300,1327053515,2275,2275,2275,2275,1318
20240116,130200,1324055065,2275,2275,2275,2275,1056
20240116,130100,1321652665,2275,2275,2275,2275,0
20240116,130000,1321652665,2275,2275,2275,2275,1
20240116,125900,1321650390,2275,2275,2275,2275,510
20240116,125800,1320490140,2275,2270,2275,2270,297
20240116,125700,1319814585,2275,2275,2275,2275,37
20240116,125600,1319730410,2275,2270,2275,2270,525
20240116,125500,1318538495,2275,2275,2280,2275,3139
20240116,125400,1311382660,2275,2270,2275,2270,4006
20240116,125300,1302276510,2270,2275,2275,2270,188
20240116,125200,1301849730,2270,2270,2275,2270,19
20240116,125100,1301806595,2265,2270,2275,2265,2421
20240116,125000,1296306945,2270,2270,2270,2270,1275
20240116,124900,1293412695,2270,2270,2270,2270,10
20240116,124800,1293389995,2270,2265,2270,2265,52
20240116,124700,1293271965,2265,2270,2270,2265,7
20240116,124600,1293256105,2270,2270,2270,2270,1908
20240116,124500,1288924945,2270,2270,2270,2270,1234
20240116,124400,1286123765,2270,2265,2270,2265,386
20240116,124300,1285249200,2265,2265,2270,2260,2043
20240116,124200,1280621925,2260,2260,2260,2260,0
20240116,124100,1280621925,2260,2265,2265,2260,5160
20240116,124000,1268945615,2270,2270,2270,2270,41
20240116,123900,1268852545,2265,2265,2265,2265,1020
20240116,123800,1266542245,2265,2265,2265,2265,2
20240116,123700,1266537715,2265,2265,2265,2265,2349
20240116,123600,1261217230,2265,2265,2265,2265,668
20240116,123500,1259704210,2265,2265,2265,2265,3051
20240116,123400,1252793695,2265,2265,2265,2260,1814
20240116,123300,1248685090,2265,2265,2265,2265,2230
20240116,123200,1243634140,2265,2270,2270,2265,2385
20240116,123100,1238229045,2270,2270,2270,2270,10
20240116,123000,1238206345,2270,2270,2270,2270,65
20240116,122900,1238058795,2270,2270,2270,2270,23
20240116,122800,1238006585,2270,2270,2270,2265,200
20240116,122700,1237552810,2270,2270,2270,2270,20
20240116,122600,1237507410,2270,2270,2270,2270,249
20240116,122500,1236942180,2270,2270,2270,2270,30
20240116,122400,1236874080,2270,2270,2270,2270,0
20240116,122300,1236874080,2270,2265,2270,2265,131
20240116,122200,1236577345,2270,2270,2270,2270,50
20240116,122100,1236463845,2270,2270,2270,2270,688
20240116,122000,1234902085,2265,2260,2265,2260,237
20240116,121900,1234365395,2265,2265,2270,2260,2454
20240116,121800,1228800685,2270,2270,2270,2270,37
20240116,121700,1228716695,2270,2270,2270,2270,0
20240116,121600,1228716695,2270,2265,2270,2265,101
20240116,121500,1228487925,2270,2265,2270,2265,686
20240116,121400,1226931205,2270,2265,2270,2265,152
20240116,121300,1226586255,2265,2265,2265,2265,33
20240116,121200,1226511510,2265,2270,2270,2265,61
20240116,121100,1226373095,2265,2265,2270,2255,1128
20240116,121000,1223824355,2270,2265,2270,2265,2373
20240116,120900,1218437740,2250,2260,2275,2250,20004
20240116,120800,1173385500,2260,2270,2280,2260,21945
20240116,120700,1123679650,2270,2275,2275,2270,1508
20240116,120600,1120252280,2275,2275,2275,2275,55
20240116,120500,1120127155,2280,2280,2280,2280,1
20240116,120400,1120124875,2280,2270,2280,2270,1001
20240116,120300,1117852595,2270,2280,2280,2270,1364
20240116,120200,1114756110,2280,2270,2280,2270,2750
20240116,120100,1108513095,2280,2275,2280,2270,9134
20240116,120000,1087702885,2280,2280,2280,2280,5
20240116,115900,1087691485,2280,2280,2280,2280,1114
20240116,115800,1085151565,2280,2280,2280,2275,30
20240116,115700,1085083210,2280,2280,2280,2270,5038
20240116,115600,1073646450,2280,2280,2280,2280,1
20240116,115500,1073644170,2270,2280,2280,2270,7042
20240116,115400,1057639660,2280,2280,2285,2275,10596
20240116,115300,1033521965,2285,2285,2285,2285,1537
20240116,115200,1030009920,2285,2285,2285,2285,110
20240116,115100,1029758570,2285,2290,2290,2285,12
20240116,115000,1029731100,2290,2290,2290,2290,1
20240116,114900,1029728810,2285,2285,2285,2285,2524
20240116,114800,1023961470,2290,2290,2290,2290,0
20240116,114700,1023961470,2290,2290,2290,2290,11
20240116,114600,1023936280,2290,2290,2290,2290,1
20240116,114500,1023933990,2290,2290,2290,2290,0
20240116,114400,1023933990,2290,2290,2290,2290,1109
20240116,114300,1021394380,2290,2290,2290,2290,11000
20240116,114200,996204380,2290,2290,2290,2290,0
20240116,114100,996204380,2290,2290,2290,2290,1776
20240116,114000,992137340,2290,2290,2290,2290,356
20240116,113900,991322100,2290,2290,2290,2290,14
20240116,113800,991290040,2290,2290,2290,2290,5
20240116,113700,991278590,2290,2290,2290,2290,92
20240116,113600,991067910,2290,2290,2290,2290,267
20240116,113500,990456480,2285,2285,2285,2285,0
20240116,113400,990456480,2285,2285,2285,2285,100
20240116,113300,990227980,2285,2285,2285,2285,508
20240116,113200,989067200,2285,2290,2290,2285,1322
20240116,113100,986043845,2290,2290,2290,2290,635
20240116,113000,984589695,2295,2295,2295,2295,4
20240116,112900,984580515,2295,2295,2295,2295,21
20240116,112800,984532320,2290,2290,2290,2290,0
20240116,112700,984532320,2290,2295,2295,2290,404
20240116,112600,983606640,2300,2295,2300,2295,7
20240116,112500,983590555,2300,2300,2300,2295,155
20240116,112400,983234070,2300,2290,2300,2285,3655
20240116,112300,974861110,2290,2290,2295,2285,1335
20240116,112200,971801560,2295,2295,2295,2280,2140
20240116,112100,966899285,2295,2285,2295,2280,9744
20240116,112000,944654680,2290,2290,2290,2290,2559
20240116,111900,938794570,2290,2290,2290,2285,202
20240116,111800,938332990,2280,2285,2285,2280,4000
20240116,111700,929212640,2295,2290,2295,2280,7501
20240116,111600,912089860,2290,2290,2290,2290,755
20240116,111500,910360910,2290,2290,2290,2290,533
20240116,111400,909140340,2290,2290,2290,2290,1
20240116,111300,909138050,2290,2290,2290,2290,110
20240116,111200,908886150,2295,2290,2295,2290,13
20240116,111100,908856370,2295,2295,2295,2295,0
20240116,111000,908856370,2295,2295,2295,2295,600
20240116,110900,907479370,2295,2295,2300,2290,521
20240116,110800,906283715,2300,2300,2300,2300,1083
20240116,110700,903792815,2295,2285,2300,2280,9430
20240116,110600,882162740,2290,2290,2290,2290,19
20240116,110500,882119230,2295,2295,2295,2295,1000
20240116,110400,879824230,2295,2295,2295,2295,10
20240116,110300,879801280,2295,2295,2295,2295,0
20240116,110200,879801280,2295,2290,2295,2290,807
20240116,110100,877953215,2290,2290,2290,2290,1000
20240116,110000,875663215,2295,2290,2295,2290,171
20240116,105900,875271620,2295,2295,2300,2295,46
20240116,105800,875165995,2290,2290,2290,2290,474
20240116,105700,874080535,2295,2295,2295,2295,146
20240116,105600,873745465,2295,2295,2295,2295,9
20240116,105500,873724810,2300,2305,2305,2300,206
20240116,105400,873250995,2305,2290,2305,2290,12301
20240116,105300,844961925,2290,2295,2295,2290,176
20240116,105200,844558050,2295,2300,2300,2295,1151
20240116,105100,841915760,2300,2290,2300,2290,1380
20240116,105000,838751480,2285,2290,2290,2285,74
20240116,104900,838582105,2290,2285,2290,2285,1372
20240116,104800,835446225,2290,2290,2290,2290,5
20240116,104700,835434775,2290,2290,2290,2290,5
20240116,104600,835423325,2290,2290,2290,2290,106
20240116,104500,835180585,2290,2290,2290,2290,14
20240116,104400,835148525,2295,2290,2295,2290,193
20240116,104300,834706540,2285,2295,2295,2285,360
20240116,104200,833882390,2285,2285,2295,2285,57
20240116,104100,833751990,2285,2285,2285,2285,2766
20240116,104000,827431680,2295,2295,2295,2295,0
20240116,103900,827431680,2295,2295,2295,2295,0
20240116,103800,827431680,2295,2290,2295,2290,652
20240116,103700,825938540,2290,2290,2290,2290,501
20240116,103600,824791250,2295,2285,2295,2285,71
20240116,103500,824629005,2290,2285,2290,2285,1201
20240116,103400,821879135,2285,2285,2285,2285,277
20240116,103300,821246190,2290,2285,2290,2285,2757
20240116,103200,814945025,2280,2285,2285,2280,3864
20240116,103100,806135005,2285,2280,2285,2280,1118
20240116,103000,803585840,2275,2275,2275,2270,786
20240116,102900,801798525,2280,2275,2280,2275,73
20240116,102800,801632340,2275,2280,2280,2275,15
20240116,102700,801598195,2270,2270,2280,2265,3200
20240116,102600,794342790,2275,2280,2280,2270,2869
20240116,102500,787829645,2280,2275,2280,2275,20
20240116,102400,787784095,2275,2290,2290,2275,1750
20240116,102300,783795115,2290,2290,2290,2290,80
20240116,102200,783611915,2290,2285,2290,2285,2306
20240116,102100,778341200,2285,2285,2285,2285,2000
20240116,102000,773771200,2275,2280,2280,2270,1961
20240116,101900,769317490,2290,2290,2295,2275,1881
20240116,101800,765037630,2295,2285,2295,2285,2484
20240116,101700,759354455,2265,2280,2285,2265,9039
20240116,101600,738845745,2280,2280,2280,2280,50
20240116,101500,738731745,2275,2280,2285,2275,503
20240116,101400,737587395,2280,2280,2280,2280,0
20240116,101300,737587395,2280,2275,2280,2275,104
20240116,101200,737350775,2280,2275,2280,2275,3270
20240116,101100,729911510,2275,2270,2275,2270,1598
20240116,101000,726283740,2265,2265,2265,2265,359
20240116,100900,725470605,2265,2265,2265,2265,674
20240116,100800,723943995,2260,2255,2260,2255,4169
20240116,100700,714538900,2255,2265,2265,2255,9542
20240116,100600,693007750,2265,2260,2265,2255,11337
20240116,100500,667347325,2260,2265,2265,2255,5129
20240116,100400,655759130,2270,2270,2270,2265,1844
20240116,100300,651573360,2270,2260,2270,2255,1736
20240116,100200,647647610,2255,2270,2270,2255,7344
20240116,100100,631048185,2270,2270,2270,2270,1
20240116,100000,631045915,2270,2255,2270,2255,5115
20240116,095900,619472230,2260,2265,2265,2260,1316
20240116,095800,616498040,2265,2265,2270,2260,6554
20240116,095700,601681925,2265,2265,2270,2265,1150
20240116,095600,599074990,2260,2265,2270,2260,4040
20240116,095500,589938850,2265,2265,2270,2265,6678
20240116,095400,574795470,2270,2265,2270,2265,6345
20240116,095300,560423920,2270,2275,2275,2265,3261
20240116,095200,553023135,2275,2275,2280,2275,1308
20240116,095100,550045655,2275,2265,2280,2265,1805
20240116,095000,545937545,2265,2275,2280,2265,3521
20240116,094900,537941910,2275,2265,2275,2265,5759
20240116,094800,524897700,2265,2270,2275,2265,6452
20240116,094700,510237540,2265,2270,2270,2265,3526
20240116,094600,502248045,2275,2275,2275,2275,533
20240116,094500,501035470,2275,2270,2275,2265,178
20240116,094400,500631535,2270,2275,2275,2265,3954
20240116,094300,491655895,2270,2275,2275,2270,456
20240116,094200,490620245,2265,2265,2275,2265,2656
20240116,094100,484599975,2265,2275,2280,2265,17042
20240116,094000,445918920,2280,2280,2280,2270,17105
20240116,093900,407002285,2280,2295,2295,2280,11425
20240116,093800,380923075,2295,2300,2300,2290,4377
20240116,093700,370898135,2300,2305,2305,2295,5224
20240116,093600,358905170,2305,2300,2305,2300,1304
20240116,093500,355900525,2305,2300,2305,2300,226
20240116,093400,355380525,2300,2295,2300,2295,10609
20240116,093300,330979875,2295,2295,2295,2295,12761
20240116,093200,301693380,2295,2295,2295,2290,3540
20240116,093100,293569100,2290,2305,2305,2290,16208
20240116,093000,256311055,2310,2320,2320,2310,5091
20240116,092900,244527815,2320,2315,2320,2315,1055
20240116,092800,242080490,2320,2315,2320,2315,1721
20240116,092700,238096370,2320,2320,2320,2320,359
20240116,092600,237263490,2325,2325,2325,2325,528
20240116,092500,236035890,2320,2325,2325,2320,1192
20240116,092400,233270350,2325,2325,2325,2325,1218
20240116,092300,230438500,2330,2330,2330,2330,72
20240116,092200,230270740,2330,2335,2335,2330,1985
20240116,092100,225642970,2335,2330,2335,2330,144
20240116,092000,225307180,2325,2325,2330,2325,2538
20240116,091900,219403270,2325,2325,2325,2325,300
20240116,091800,218705770,2320,2330,2350,2320,1914
20240116,091700,214239960,2355,2320,2355,2320,5318
20240116,091600,201762220,2320,2305,2320,2305,8748
20240116,091500,181518265,2305,2315,2315,2305,1447
20240116,091400,178175495,2315,2315,2315,2310,311
20240116,091300,177455655,2315,2305,2315,2305,661
20240116,091200,175931620,2305,2300,2305,2300,10342
20240116,091100,152138730,2300,2305,2305,2300,3935
20240116,091000,143082235,2305,2315,2315,2305,6112
20240116,090900,128988730,2315,2310,2315,2310,109
20240116,090800,128736895,2310,2300,2310,2295,5898
20240116,090700,115162230,2300,2310,2310,2300,3374
20240116,090600,107388215,2310,2315,2315,2310,2451
20240116,090500,101716985,2315,2300,2315,2300,285
20240116,090400,101057450,2315,2300,2315,2290,7296
20240116,090300,84291240,2300,2315,2315,2300,6050
20240116,090200,70344830,2315,2315,2345,2310,2024
20240116,090100,65648640,2320,2320,2345,2320,1300
20240116,090000,62619910,2320,2355,2355,2320,26403