KissMeData/033130/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191600,695445930,2250,2250,2250,2250,18919
20240103,191500,695445930,2250,2250,2250,2250,0
20240103,191400,695445930,2250,2250,2250,2250,0
20240103,191300,695445930,2250,2250,2250,2250,0
20240103,191200,695445930,2250,2250,2250,2250,0
20240103,191100,695445930,2250,2250,2250,2250,0
20240103,191000,695445930,2250,2250,2250,2250,0
20240103,190900,695445930,2250,2250,2250,2250,0
20240103,190800,695445930,2250,2250,2250,2250,0
20240103,190700,695445930,2250,2250,2250,2250,0
20240103,190600,695445930,2250,2250,2250,2250,0
20240103,190500,695445930,2250,2250,2250,2250,0
20240103,190400,695445930,2250,2250,2250,2250,0
20240103,190300,695445930,2250,2250,2250,2250,0
20240103,190200,695445930,2250,2250,2250,2250,0
20240103,190100,695445930,2250,2250,2250,2250,0
20240103,190000,695445930,2250,2250,2250,2250,0
20240103,185900,695445930,2250,2250,2250,2250,0
20240103,185800,695445930,2250,2250,2250,2250,0
20240103,185700,695445930,2250,2250,2250,2250,0
20240103,185600,695445930,2250,2250,2250,2250,0
20240103,185500,695445930,2250,2250,2250,2250,0
20240103,185400,695445930,2250,2250,2250,2250,0
20240103,185300,695445930,2250,2250,2250,2250,0
20240103,185200,695445930,2250,2250,2250,2250,0
20240103,185100,695445930,2250,2250,2250,2250,0
20240103,185000,695445930,2250,2250,2250,2250,0
20240103,184900,695445930,2250,2250,2250,2250,0
20240103,184800,695445930,2250,2250,2250,2250,0
20240103,184700,695445930,2250,2250,2250,2250,0
20240103,184600,695445930,2250,2250,2250,2250,18919
20240103,184500,695445930,2250,2250,2250,2250,0
20240103,184400,695445930,2250,2250,2250,2250,0
20240103,184300,695445930,2250,2250,2250,2250,0
20240103,184200,695445930,2250,2250,2250,2250,0
20240103,184100,695445930,2250,2250,2250,2250,0
20240103,184000,695445930,2250,2250,2250,2250,0
20240103,183900,695445930,2250,2250,2250,2250,0
20240103,183800,695445930,2250,2250,2250,2250,0
20240103,183700,695445930,2250,2250,2250,2250,0
20240103,183600,695445930,2250,2250,2250,2250,0
20240103,183500,695445930,2250,2250,2250,2250,0
20240103,183400,695445930,2250,2250,2250,2250,0
20240103,183300,695445930,2250,2250,2250,2250,0
20240103,183200,695445930,2250,2250,2250,2250,0
20240103,183100,695445930,2250,2250,2250,2250,0
20240103,183000,695445930,2250,2250,2250,2250,0
20240103,182900,695445930,2250,2250,2250,2250,0
20240103,182800,695445930,2250,2250,2250,2250,0
20240103,182700,695445930,2250,2250,2250,2250,0
20240103,182600,695445930,2250,2250,2250,2250,0
20240103,182500,695445930,2250,2250,2250,2250,0
20240103,182400,695445930,2250,2250,2250,2250,0
20240103,182300,695445930,2250,2250,2250,2250,0
20240103,182200,695445930,2250,2250,2250,2250,0
20240103,182100,695445930,2250,2250,2250,2250,0
20240103,182000,695445930,2250,2250,2250,2250,0
20240103,181900,695445930,2250,2250,2250,2250,0
20240103,181800,695445930,2250,2250,2250,2250,0
20240103,181700,695445930,2250,2250,2250,2250,0
20240103,181600,695445930,2250,2250,2250,2250,18919
20240103,181500,695445930,2250,2250,2250,2250,0
20240103,181400,695445930,2250,2250,2250,2250,0
20240103,181300,695445930,2250,2250,2250,2250,0
20240103,181200,695445930,2250,2250,2250,2250,0
20240103,181100,695445930,2250,2250,2250,2250,0
20240103,181000,695445930,2250,2250,2250,2250,0
20240103,180900,695445930,2250,2250,2250,2250,0
20240103,180800,695445930,2250,2250,2250,2250,0
20240103,180700,695445930,2250,2250,2250,2250,0
20240103,180600,695445930,2250,2250,2250,2250,0
20240103,180500,695445930,2250,2250,2250,2250,0
20240103,180400,695445930,2250,2250,2250,2250,0
20240103,180300,695445930,2250,2250,2250,2250,0
20240103,180200,695445930,2250,2250,2250,2250,0
20240103,180100,695445930,2250,2250,2250,2250,0
20240103,180000,695445930,2250,2250,2250,2250,0
20240103,175900,695445930,2250,2250,2250,2250,0
20240103,175800,695445930,2250,2250,2250,2250,0
20240103,175700,695445930,2250,2250,2250,2250,0
20240103,175600,695445930,2250,2250,2250,2250,0
20240103,175500,695445930,2250,2250,2250,2250,0
20240103,175400,695445930,2250,2250,2250,2250,0
20240103,175300,695445930,2250,2250,2250,2250,0
20240103,175200,695445930,2250,2250,2250,2250,0
20240103,175100,695445930,2250,2250,2250,2250,0
20240103,175000,695445930,2250,2250,2250,2250,0
20240103,174900,695445930,2250,2250,2250,2250,0
20240103,174800,695445930,2250,2250,2250,2250,0
20240103,174700,695445930,2250,2250,2250,2250,0
20240103,174600,695445930,2250,2250,2250,2250,18919
20240103,174500,695445930,2250,2250,2250,2250,0
20240103,174400,695445930,2250,2250,2250,2250,0
20240103,174300,695445930,2250,2250,2250,2250,0
20240103,174200,695445930,2250,2250,2250,2250,0
20240103,174100,695445930,2250,2250,2250,2250,0
20240103,174000,695445930,2250,2250,2250,2250,0
20240103,173900,695445930,2250,2250,2250,2250,0
20240103,173800,695445930,2250,2250,2250,2250,0
20240103,173700,695445930,2250,2250,2250,2250,0
20240103,173600,695445930,2250,2250,2250,2250,0
20240103,173500,695445930,2250,2250,2250,2250,0
20240103,173400,695445930,2250,2250,2250,2250,0
20240103,173300,695445930,2250,2250,2250,2250,0
20240103,173200,695445930,2250,2250,2250,2250,0
20240103,173100,695445930,2250,2250,2250,2250,0
20240103,173000,695445930,2250,2250,2250,2250,0
20240103,172900,695445930,2250,2250,2250,2250,0
20240103,172800,695445930,2250,2250,2250,2250,0
20240103,172700,695445930,2250,2250,2250,2250,0
20240103,172600,695445930,2250,2250,2250,2250,0
20240103,172500,695445930,2250,2250,2250,2250,0
20240103,172400,695445930,2250,2250,2250,2250,0
20240103,172300,695445930,2250,2250,2250,2250,0
20240103,172200,695445930,2250,2250,2250,2250,0
20240103,172100,695445930,2250,2250,2250,2250,0
20240103,172000,695445930,2250,2250,2250,2250,0
20240103,171900,695445930,2250,2250,2250,2250,0
20240103,171800,695445930,2250,2250,2250,2250,0
20240103,171700,695445930,2250,2250,2250,2250,0
20240103,171600,695445930,2250,2250,2250,2250,18919
20240103,171500,695445930,2250,2250,2250,2250,0
20240103,171400,695445930,2250,2250,2250,2250,0
20240103,171300,695445930,2250,2250,2250,2250,0
20240103,171200,695445930,2250,2250,2250,2250,0
20240103,171100,695445930,2250,2250,2250,2250,0
20240103,171000,695445930,2250,2250,2250,2250,0
20240103,170900,695445930,2250,2250,2250,2250,0
20240103,170800,695445930,2250,2250,2250,2250,0
20240103,170700,695445930,2250,2250,2250,2250,0
20240103,170600,695445930,2250,2250,2250,2250,0
20240103,170500,695445930,2250,2250,2250,2250,0
20240103,170400,695445930,2250,2250,2250,2250,0
20240103,170300,695445930,2250,2250,2250,2250,0
20240103,170200,695445930,2250,2250,2250,2250,0
20240103,170100,695445930,2250,2250,2250,2250,0
20240103,170000,695445930,2250,2250,2250,2250,0
20240103,165900,695445930,2250,2250,2250,2250,0
20240103,165800,695445930,2250,2250,2250,2250,0
20240103,165700,695445930,2250,2250,2250,2250,0
20240103,165600,695445930,2250,2250,2250,2250,0
20240103,165500,695445930,2250,2250,2250,2250,0
20240103,165400,695445930,2250,2250,2250,2250,0
20240103,165300,695445930,2250,2250,2250,2250,0
20240103,165200,695445930,2250,2250,2250,2250,0
20240103,165100,695445930,2250,2250,2250,2250,0
20240103,165000,695445930,2250,2250,2250,2250,0
20240103,164900,695445930,2250,2250,2250,2250,0
20240103,164800,695445930,2250,2250,2250,2250,0
20240103,164700,695445930,2250,2250,2250,2250,0
20240103,164600,695445930,2250,2250,2250,2250,18919
20240103,164500,695445930,2250,2250,2250,2250,0
20240103,164400,695445930,2250,2250,2250,2250,0
20240103,164300,695445930,2250,2250,2250,2250,0
20240103,164200,695445930,2250,2250,2250,2250,0
20240103,164100,695445930,2250,2250,2250,2250,0
20240103,164000,695445930,2250,2250,2250,2250,0
20240103,163900,695445930,2250,2250,2250,2250,0
20240103,163800,695445930,2250,2250,2250,2250,0
20240103,163700,695445930,2250,2250,2250,2250,0
20240103,163600,695445930,2250,2250,2250,2250,0
20240103,163500,695445930,2250,2250,2250,2250,0
20240103,163400,695445930,2250,2250,2250,2250,0
20240103,163300,695445930,2250,2250,2250,2250,0
20240103,163200,695445930,2250,2250,2250,2250,0
20240103,163100,695445930,2250,2250,2250,2250,0
20240103,163000,695445930,2250,2250,2250,2250,0
20240103,162900,695445930,2250,2250,2250,2250,0
20240103,162800,695445930,2250,2250,2250,2250,0
20240103,162700,695445930,2250,2250,2250,2250,0
20240103,162600,695445930,2250,2250,2250,2250,0
20240103,162500,695445930,2250,2250,2250,2250,0
20240103,162400,695445930,2250,2250,2250,2250,0
20240103,162300,695445930,2250,2250,2250,2250,0
20240103,162200,695445930,2250,2250,2250,2250,0
20240103,162100,695445930,2250,2250,2250,2250,0
20240103,162000,695445930,2250,2250,2250,2250,0
20240103,161900,695445930,2250,2250,2250,2250,0
20240103,161800,695445930,2250,2250,2250,2250,0
20240103,161700,695445930,2250,2250,2250,2250,0
20240103,161600,695445930,2250,2250,2250,2250,18919
20240103,161500,695445930,2250,2250,2250,2250,0
20240103,161400,695445930,2250,2250,2250,2250,0
20240103,161300,695445930,2250,2250,2250,2250,0
20240103,161200,695445930,2250,2250,2250,2250,0
20240103,161100,695445930,2250,2250,2250,2250,0
20240103,161000,695445930,2250,2250,2250,2250,0
20240103,160900,695445930,2250,2250,2250,2250,0
20240103,160800,695445930,2250,2250,2250,2250,0
20240103,160700,695445930,2250,2250,2250,2250,0
20240103,160600,695445930,2250,2250,2250,2250,0
20240103,160500,695445930,2250,2250,2250,2250,0
20240103,160400,695445930,2250,2250,2250,2250,0
20240103,160300,695445930,2250,2250,2250,2250,0
20240103,160200,695445930,2250,2250,2250,2250,0
20240103,160100,695445930,2250,2250,2250,2250,0
20240103,160000,695445930,2250,2250,2250,2250,0
20240103,155900,695445930,2250,2250,2250,2250,0
20240103,155800,695445930,2250,2250,2250,2250,0
20240103,155700,695445930,2250,2250,2250,2250,0
20240103,155600,695445930,2250,2250,2250,2250,0
20240103,155500,695445930,2250,2250,2250,2250,0
20240103,155400,695445930,2250,2250,2250,2250,0
20240103,155300,695445930,2250,2250,2250,2250,0
20240103,155200,695445930,2250,2250,2250,2250,0
20240103,155100,695445930,2250,2250,2250,2250,0
20240103,155000,695445930,2250,2250,2250,2250,0
20240103,154900,695445930,2250,2250,2250,2250,0
20240103,154800,695445930,2250,2250,2250,2250,0
20240103,154700,695445930,2250,2250,2250,2250,0
20240103,154600,695445930,2250,2250,2250,2250,18919
20240103,154500,695445930,2250,2250,2250,2250,0
20240103,154400,695445930,2250,2250,2250,2250,0
20240103,154300,695445930,2250,2250,2250,2250,0
20240103,154200,695445930,2250,2250,2250,2250,0
20240103,154100,695445930,2250,2250,2250,2250,0
20240103,154000,695445930,2250,2250,2250,2250,0
20240103,153900,695445930,2250,2250,2250,2250,0
20240103,153800,695445930,2250,2250,2250,2250,0
20240103,153700,695445930,2250,2250,2250,2250,0
20240103,153600,695445930,2250,2250,2250,2250,0
20240103,153500,695445930,2250,2250,2250,2250,0
20240103,153400,695445930,2250,2250,2250,2250,0
20240103,153300,695445930,2250,2250,2250,2250,0
20240103,153200,695445930,2250,2250,2250,2250,0
20240103,153100,695445930,2250,2250,2250,2250,0
20240103,153000,695445930,2250,2250,2250,2250,18919
20240103,152900,652878180,2260,2260,2260,2260,0
20240103,152800,652878180,2260,2260,2260,2260,0
20240103,152700,652878180,2260,2260,2260,2260,0
20240103,152600,652878180,2260,2260,2260,2260,0
20240103,152500,652878180,2260,2260,2260,2260,0
20240103,152400,652878180,2260,2260,2260,2260,0
20240103,152300,652878180,2260,2260,2260,2260,0
20240103,152200,652878180,2260,2260,2260,2260,0
20240103,152100,652878180,2260,2260,2260,2260,0
20240103,152000,652878180,2260,2260,2260,2260,0
20240103,151900,652878180,2260,2260,2260,2260,500
20240103,151800,651748180,2265,2260,2265,2260,11
20240103,151700,651723315,2255,2255,2260,2255,4205
20240103,151600,642236090,2250,2260,2260,2250,10158
20240103,151500,619346980,2265,2265,2265,2265,200
20240103,151400,618893980,2265,2265,2265,2265,0
20240103,151300,618893980,2265,2265,2265,2265,200
20240103,151200,618440980,2265,2265,2265,2265,244
20240103,151100,617888320,2265,2255,2265,2255,377
20240103,151000,617038175,2255,2255,2255,2255,10
20240103,150900,617015625,2255,2260,2260,2255,799
20240103,150800,615209950,2265,2265,2265,2265,0
20240103,150700,615209950,2265,2265,2265,2265,10
20240103,150600,615187300,2265,2260,2265,2260,40
20240103,150500,615096895,2260,2260,2260,2260,569
20240103,150400,613810955,2265,2265,2265,2265,1
20240103,150300,613808690,2260,2260,2260,2260,116
20240103,150200,613546530,2260,2260,2260,2260,96
20240103,150100,613329570,2260,2260,2260,2260,50
20240103,150000,613216570,2260,2260,2260,2260,0
20240103,145900,613216570,2260,2260,2260,2260,200
20240103,145800,612764570,2265,2265,2265,2265,0
20240103,145700,612764570,2265,2260,2265,2260,742
20240103,145600,611087555,2260,2260,2260,2260,1
20240103,145500,611085295,2260,2260,2260,2260,1
20240103,145400,611083035,2260,2260,2260,2260,0
20240103,145300,611083035,2260,2260,2260,2260,0
20240103,145200,611083035,2260,2260,2260,2260,1
20240103,145100,611080775,2255,2255,2255,2255,0
20240103,145000,611080775,2255,2260,2260,2255,2013
20240103,144900,606541405,2260,2260,2260,2260,1
20240103,144800,606539145,2255,2255,2255,2255,0
20240103,144700,606539145,2255,2255,2255,2255,578
20240103,144600,605235755,2265,2265,2265,2265,0
20240103,144500,605235755,2265,2265,2265,2265,0
20240103,144400,605235755,2265,2265,2265,2265,0
20240103,144300,605235755,2265,2255,2265,2255,1210
20240103,144200,602507195,2265,2265,2265,2265,2
20240103,144100,602502665,2265,2265,2265,2265,0
20240103,144000,602502665,2265,2265,2265,2265,0
20240103,143900,602502665,2265,2260,2265,2255,2020
20240103,143800,597947370,2265,2265,2265,2265,0
20240103,143700,597947370,2265,2265,2265,2265,0
20240103,143600,597947370,2265,2265,2265,2265,0
20240103,143500,597947370,2265,2265,2265,2265,0
20240103,143400,597947370,2265,2265,2265,2265,0
20240103,143300,597947370,2265,2265,2265,2265,8
20240103,143200,597929250,2265,2265,2265,2265,0
20240103,143100,597929250,2265,2265,2265,2265,1
20240103,143000,597926985,2255,2260,2260,2255,5200
20240103,142900,586197650,2260,2260,2260,2260,0
20240103,142800,586197650,2260,2260,2260,2260,988
20240103,142700,583964770,2260,2260,2260,2260,1345
20240103,142600,580925070,2265,2255,2265,2255,2
20240103,142500,580920550,2255,2255,2255,2255,0
20240103,142400,580920550,2255,2260,2260,2255,3517
20240103,142300,572972135,2260,2260,2260,2260,224
20240103,142200,572465895,2260,2260,2260,2260,1060
20240103,142100,570070295,2265,2265,2265,2265,0
20240103,142000,570070295,2265,2260,2265,2255,133
20240103,141900,569770330,2260,2260,2260,2260,0
20240103,141800,569770330,2260,2260,2260,2260,1
20240103,141700,569768070,2260,2260,2260,2260,1
20240103,141600,569765810,2265,2265,2265,2265,200
20240103,141500,569312810,2265,2265,2265,2265,0
20240103,141400,569312810,2265,2260,2265,2260,250
20240103,141300,568746830,2260,2260,2260,2260,0
20240103,141200,568746830,2260,2260,2260,2260,0
20240103,141100,568746830,2260,2260,2260,2260,1
20240103,141000,568744570,2255,2255,2255,2255,0
20240103,140900,568744570,2255,2255,2255,2255,1083
20240103,140800,566302405,2255,2255,2255,2255,60
20240103,140700,566167105,2260,2260,2260,2260,1
20240103,140600,566164845,2255,2255,2255,2255,0
20240103,140500,566164845,2255,2255,2255,2255,0
20240103,140400,566164845,2255,2255,2255,2255,0
20240103,140300,566164845,2255,2255,2255,2255,100
20240103,140200,565939345,2255,2255,2255,2255,0
20240103,140100,565939345,2255,2255,2255,2255,0
20240103,140000,565939345,2255,2255,2255,2255,100
20240103,135900,565713845,2255,2255,2255,2255,221
20240103,135800,565215490,2255,2255,2255,2255,54
20240103,135700,565093720,2260,2260,2260,2260,0
20240103,135600,565093720,2260,2260,2260,2260,3034
20240103,135500,558236880,2260,2255,2260,2255,1519
20240103,135400,554806535,2260,2260,2260,2260,10
20240103,135300,554783935,2260,2260,2260,2260,1000
20240103,135200,552523935,2260,2260,2260,2260,0
20240103,135100,552523935,2260,2260,2260,2260,0
20240103,135000,552523935,2260,2260,2260,2260,10
20240103,134900,552501335,2255,2255,2255,2255,439
20240103,134800,551511390,2260,2260,2260,2260,0
20240103,134700,551511390,2260,2260,2260,2260,0
20240103,134600,551511390,2260,2260,2260,2260,25
20240103,134500,551454890,2260,2260,2260,2260,1
20240103,134400,551452630,2255,2255,2255,2255,345
20240103,134300,550674655,2255,2255,2255,2255,0
20240103,134200,550674655,2255,2255,2255,2255,2
20240103,134100,550670145,2260,2260,2260,2260,26
20240103,134000,550611385,2265,2265,2265,2265,250
20240103,133900,550045135,2260,2260,2260,2260,500
20240103,133800,548915135,2260,2255,2260,2255,473
20240103,133700,547848515,2255,2255,2255,2255,170
20240103,133600,547465165,2255,2255,2255,2255,2670
20240103,133500,541444315,2255,2260,2260,2255,3530
20240103,133400,533478165,2260,2260,2260,2260,1000
20240103,133300,531218165,2265,2265,2265,2265,0
20240103,133200,531218165,2265,2265,2265,2265,0
20240103,133100,531218165,2265,2265,2265,2265,2
20240103,133000,531213635,2255,2260,2260,2255,165
20240103,132900,530841160,2265,2265,2265,2265,0
20240103,132800,530841160,2265,2265,2265,2265,0
20240103,132700,530841160,2265,2265,2265,2265,4
20240103,132600,530832100,2265,2265,2265,2265,0
20240103,132500,530832100,2265,2265,2265,2265,1
20240103,132400,530829835,2255,2255,2255,2255,9
20240103,132300,530809540,2260,2260,2260,2260,400
20240103,132200,529905540,2265,2265,2265,2265,500
20240103,132100,528773040,2265,2250,2265,2250,1214
20240103,132000,526023480,2265,2265,2265,2265,500
20240103,131900,524890980,2265,2265,2265,2265,2
20240103,131800,524886450,2250,2255,2255,2250,95
20240103,131700,524672685,2250,2250,2250,2250,1512
20240103,131600,521270685,2250,2250,2250,2250,0
20240103,131500,521270685,2250,2250,2250,2250,0
20240103,131400,521270685,2250,2250,2250,2250,0
20240103,131300,521270685,2250,2250,2250,2250,400
20240103,131200,520370685,2250,2255,2255,2250,11824
20240103,131100,493740275,2265,2265,2265,2265,0
20240103,131000,493740275,2265,2265,2265,2265,0
20240103,130900,493740275,2265,2265,2265,2265,1
20240103,130800,493738010,2265,2265,2265,2265,200
20240103,130700,493285010,2255,2255,2255,2255,1
20240103,130600,493282755,2260,2260,2260,2260,6
20240103,130500,493269195,2265,2260,2265,2255,574
20240103,130400,491970215,2260,2260,2260,2260,2551
20240103,130300,486204955,2280,2280,2280,2280,0
20240103,130200,486204955,2280,2280,2280,2280,0
20240103,130100,486204955,2280,2280,2280,2280,1
20240103,130000,486202675,2275,2275,2275,2275,1352
20240103,125900,483126875,2275,2275,2275,2275,1000
20240103,125800,480851875,2265,2265,2265,2265,0
20240103,125700,480851875,2265,2265,2265,2265,205
20240103,125600,480387550,2280,2280,2280,2280,0
20240103,125500,480387550,2280,2260,2280,2260,1300
20240103,125400,477433390,2260,2260,2260,2260,1391
20240103,125300,474289730,2260,2260,2260,2260,0
20240103,125200,474289730,2260,2260,2260,2260,0
20240103,125100,474289730,2260,2255,2260,2255,36
20240103,125000,474208525,2255,2255,2255,2255,150
20240103,124900,473870275,2260,2260,2260,2260,604
20240103,124800,472505235,2265,2265,2265,2265,0
20240103,124700,472505235,2265,2265,2265,2265,0
20240103,124600,472505235,2265,2265,2265,2265,16
20240103,124500,472468995,2255,2255,2255,2255,0
20240103,124400,472468995,2255,2265,2265,2255,1259
20240103,124300,469629510,2255,2255,2255,2255,59
20240103,124200,469496465,2255,2260,2260,2255,1322
20240103,124100,466512405,2265,2265,2265,2265,0
20240103,124000,466512405,2265,2265,2265,2265,1
20240103,123900,466510140,2250,2255,2255,2250,13394
20240103,123800,436347955,2255,2255,2255,2255,0
20240103,123700,436347955,2255,2260,2260,2255,1079
20240103,123600,433913600,2260,2260,2260,2260,0
20240103,123500,433913600,2260,2260,2260,2260,66
20240103,123400,433764440,2270,2260,2270,2260,453
20240103,123300,432740650,2270,2270,2270,2270,0
20240103,123200,432740650,2270,2260,2270,2260,2
20240103,123100,432736120,2260,2260,2260,2260,50
20240103,123000,432623120,2260,2260,2260,2260,0
20240103,122900,432623120,2260,2260,2260,2260,0
20240103,122800,432623120,2260,2260,2260,2260,0
20240103,122700,432623120,2260,2275,2275,2260,11
20240103,122600,432598245,2260,2260,2260,2260,100
20240103,122500,432372245,2260,2260,2260,2260,1667
20240103,122400,428604825,2260,2260,2260,2260,0
20240103,122300,428604825,2260,2260,2260,2260,0
20240103,122200,428604825,2260,2260,2260,2260,799
20240103,122100,426799085,2265,2260,2265,2260,8500
20240103,122000,407586585,2265,2265,2265,2265,300
20240103,121900,406907085,2265,2265,2265,2265,0
20240103,121800,406907085,2265,2265,2265,2265,1439
20240103,121700,403647750,2270,2265,2270,2265,110
20240103,121600,403398550,2265,2265,2265,2265,0
20240103,121500,403398550,2265,2265,2265,2265,2743
20240103,121400,397185655,2270,2270,2270,2270,0
20240103,121300,397185655,2270,2270,2270,2270,1
20240103,121200,397183385,2270,2270,2270,2270,3
20240103,121100,397176575,2265,2270,2270,2265,3720
20240103,121000,388750675,2270,2270,2270,2270,0
20240103,120900,388750675,2270,2270,2270,2270,989
20240103,120800,386505645,2270,2270,2270,2270,0
20240103,120700,386505645,2270,2270,2270,2270,0
20240103,120600,386505645,2270,2270,2270,2270,0
20240103,120500,386505645,2270,2270,2275,2270,451
20240103,120400,385481870,2270,2270,2270,2270,4433
20240103,120300,375418960,2275,2275,2275,2275,0
20240103,120200,375418960,2275,2275,2275,2275,0
20240103,120100,375418960,2275,2275,2275,2275,0
20240103,120000,375418960,2275,2275,2275,2275,107
20240103,115900,375175535,2270,2270,2270,2270,0
20240103,115800,375175535,2270,2270,2270,2270,303
20240103,115700,374487725,2275,2275,2275,2275,0
20240103,115600,374487725,2275,2275,2275,2275,0
20240103,115500,374487725,2275,2275,2275,2275,0
20240103,115400,374487725,2275,2275,2275,2275,20
20240103,115300,374442225,2275,2275,2275,2275,0
20240103,115200,374442225,2275,2275,2275,2275,0
20240103,115100,374442225,2275,2275,2275,2275,159
20240103,115000,374080500,2275,2275,2275,2275,2
20240103,114900,374075950,2280,2280,2280,2280,0
20240103,114800,374075950,2280,2280,2280,2280,0
20240103,114700,374075950,2280,2280,2280,2280,0
20240103,114600,374075950,2280,2280,2280,2280,0
20240103,114500,374075950,2280,2280,2280,2280,10
20240103,114400,374053150,2280,2280,2280,2280,1
20240103,114300,374050870,2275,2275,2275,2275,319
20240103,114200,373325145,2280,2280,2280,2280,1
20240103,114100,373322865,2270,2270,2270,2270,200
20240103,114000,372868865,2275,2275,2275,2275,200
20240103,113900,372413865,2275,2275,2275,2275,632
20240103,113800,370976065,2285,2285,2285,2285,10
20240103,113700,370953215,2270,2275,2275,2270,4117
20240103,113600,361587050,2275,2275,2275,2275,0
20240103,113500,361587050,2275,2275,2275,2275,27
20240103,113400,361525625,2275,2275,2275,2275,0
20240103,113300,361525625,2275,2285,2285,2275,1620
20240103,113200,357829125,2285,2285,2285,2285,0
20240103,113100,357829125,2285,2285,2285,2285,219
20240103,113000,357328710,2285,2285,2285,2285,10
20240103,112900,357305860,2285,2285,2285,2285,0
20240103,112800,357305860,2285,2285,2285,2285,0
20240103,112700,357305860,2285,2270,2285,2270,31
20240103,112600,357235070,2265,2265,2265,2265,0
20240103,112500,357235070,2265,2290,2290,2265,1199
20240103,112400,354504865,2290,2290,2290,2290,0
20240103,112300,354504865,2290,2290,2290,2290,0
20240103,112200,354504865,2290,2285,2290,2285,500
20240103,112100,353359940,2290,2275,2290,2275,2000
20240103,112000,348794860,2275,2275,2275,2275,0
20240103,111900,348794860,2275,2270,2275,2270,258
20240103,111800,348209195,2275,2275,2275,2275,453
20240103,111700,347178620,2275,2275,2275,2275,426
20240103,111600,346209470,2275,2275,2275,2275,1
20240103,111500,346207195,2275,2275,2275,2275,0
20240103,111400,346207195,2275,2275,2275,2275,450
20240103,111300,345183445,2275,2275,2275,2275,1
20240103,111200,345181170,2265,2265,2265,2265,151
20240103,111100,344839155,2275,2275,2275,2275,0
20240103,111000,344839155,2275,2270,2275,2270,115
20240103,110900,344578100,2270,2270,2270,2270,2
20240103,110800,344573560,2270,2265,2270,2265,5002
20240103,110700,333244020,2265,2275,2275,2265,7602
20240103,110600,316020045,2270,2270,2270,2270,40
20240103,110500,315929245,2275,2275,2275,2275,4911
20240103,110400,304756720,2290,2275,2290,2275,9
20240103,110300,304736230,2275,2275,2275,2275,1
20240103,110200,304733955,2290,2290,2290,2275,713
20240103,110100,303107845,2290,2290,2290,2290,0
20240103,110000,303107845,2290,2285,2290,2285,3000
20240103,105900,296242100,2290,2290,2290,2290,0
20240103,105800,296242100,2290,2290,2290,2290,0
20240103,105700,296242100,2290,2290,2290,2290,0
20240103,105600,296242100,2290,2290,2290,2290,130
20240103,105500,295944400,2290,2290,2290,2290,0
20240103,105400,295944400,2290,2290,2290,2290,0
20240103,105300,295944400,2290,2290,2290,2290,0
20240103,105200,295944400,2290,2290,2290,2290,44
20240103,105100,295843640,2295,2295,2295,2295,0
20240103,105000,295843640,2295,2290,2295,2290,1052
20240103,104900,293434300,2290,2285,2290,2285,2770
20240103,104800,287095995,2280,2280,2280,2280,3000
20240103,104700,280255995,2280,2275,2280,2275,5011
20240103,104600,268833590,2280,2280,2280,2280,0
20240103,104500,268833590,2280,2280,2280,2275,441
20240103,104400,267830305,2275,2270,2275,2270,3061
20240103,104300,260866835,2275,2270,2275,2270,500
20240103,104200,259731815,2275,2275,2275,2275,0
20240103,104100,259731815,2275,2275,2275,2275,2
20240103,104000,259727265,2275,2275,2275,2275,1
20240103,103900,259724990,2270,2270,2270,2270,230
20240103,103800,259202890,2260,2260,2260,2260,0
20240103,103700,259202890,2260,2260,2260,2260,0
20240103,103600,259202890,2260,2255,2260,2255,455
20240103,103500,258176810,2255,2255,2270,2255,506
20240103,103400,257035765,2270,2270,2270,2270,0
20240103,103300,257035765,2270,2270,2270,2270,1
20240103,103200,257033495,2255,2255,2255,2255,0
20240103,103100,257033495,2255,2270,2275,2255,151
20240103,103000,256691465,2270,2270,2270,2270,300
20240103,102900,256010465,2270,2265,2275,2265,1056
20240103,102800,253617385,2265,2250,2265,2245,4689
20240103,102700,243071105,2250,2250,2250,2250,14956
20240103,102600,209420105,2255,2255,2255,2255,2322
20240103,102500,204183995,2265,2265,2265,2265,44
20240103,102400,204084335,2265,2260,2265,2255,3820
20240103,102300,195454145,2265,2265,2265,2265,100
20240103,102200,195227645,2260,2260,2260,2260,1722
20240103,102100,191335925,2260,2270,2275,2260,1459
20240103,102000,188024800,2270,2270,2270,2270,0
20240103,101900,188024800,2270,2260,2270,2260,51
20240103,101800,187909530,2260,2260,2260,2260,0
20240103,101700,187909530,2260,2270,2270,2260,9
20240103,101600,187889180,2260,2260,2260,2260,90
20240103,101500,187685780,2270,2270,2270,2270,1
20240103,101400,187683510,2265,2265,2265,2265,1020
20240103,101300,185373210,2275,2275,2275,2275,1
20240103,101200,185370935,2260,2275,2275,2260,42
20240103,101100,185275985,2260,2260,2260,2260,90
20240103,101000,185072585,2260,2260,2260,2260,0
20240103,100900,185072585,2260,2265,2265,2260,1030
20240103,100800,182739785,2275,2275,2275,2275,0
20240103,100700,182739785,2275,2265,2275,2265,1003
20240103,100600,180467980,2275,2275,2275,2260,254
20240103,100500,179892900,2260,2270,2270,2260,65
20240103,100400,179745980,2275,2275,2275,2275,1
20240103,100300,179743705,2260,2260,2260,2260,100
20240103,100200,179517705,2260,2260,2260,2260,91
20240103,100100,179312045,2265,2275,2275,2265,1448
20240103,100000,176032315,2265,2265,2265,2265,87
20240103,095900,175835260,2285,2285,2285,2285,0
20240103,095800,175835260,2285,2285,2285,2285,0
20240103,095700,175835260,2285,2285,2285,2285,0
20240103,095600,175835260,2285,2285,2285,2285,0
20240103,095500,175835260,2285,2270,2285,2270,2231
20240103,095400,170753155,2270,2270,2270,2270,1
20240103,095300,170750885,2265,2265,2265,2265,0
20240103,095200,170750885,2265,2265,2265,2265,387
20240103,095100,169874330,2270,2270,2270,2270,1
20240103,095000,169872060,2265,2265,2265,2265,419
20240103,094900,168923025,2265,2265,2265,2265,81
20240103,094800,168739560,2270,2270,2270,2265,701
20240103,094700,167150790,2270,2280,2280,2270,1365
20240103,094600,164046230,2280,2280,2280,2275,1516
20240103,094500,160596320,2280,2280,2280,2280,0
20240103,094400,160596320,2280,2280,2280,2280,10
20240103,094300,160573520,2280,2280,2280,2280,100
20240103,094200,160345520,2280,2280,2280,2280,799
20240103,094100,158523800,2275,2275,2275,2275,31
20240103,094000,158453275,2275,2275,2275,2275,100
20240103,093900,158225775,2275,2275,2275,2275,0
20240103,093800,158225775,2275,2280,2280,2275,202
20240103,093700,157766215,2275,2275,2275,2275,506
20240103,093600,156615065,2275,2275,2275,2275,1100
20240103,093500,154112565,2275,2270,2275,2270,1100
20240103,093400,151615455,2270,2270,2270,2270,0
20240103,093300,151615455,2270,2255,2270,2255,341
20240103,093200,150846485,2270,2265,2270,2255,11148
20240103,093100,125658890,2265,2265,2265,2265,751
20240103,093000,123957875,2265,2270,2275,2265,1352
20240103,092900,120888965,2275,2275,2275,2275,0
20240103,092800,120888965,2275,2275,2275,2275,0
20240103,092700,120888965,2275,2270,2275,2270,947
20240103,092600,118739235,2275,2275,2275,2275,0
20240103,092500,118739235,2275,2275,2275,2270,5721
20240103,092400,105751965,2275,2275,2275,2275,1
20240103,092300,105749690,2275,2275,2275,2275,1991
20240103,092200,101220165,2275,2275,2275,2275,252
20240103,092100,100646865,2275,2275,2275,2275,302
20240103,092000,99959815,2275,2265,2275,2265,2494
20240103,091900,94298100,2270,2270,2270,2270,1
20240103,091800,94295830,2265,2265,2265,2265,398
20240103,091700,93394360,2265,2265,2265,2265,548
20240103,091600,92153140,2270,2270,2270,2270,1
20240103,091500,92150870,2265,2270,2270,2265,860
20240103,091400,90198870,2265,2260,2265,2260,70
20240103,091300,90040665,2260,2260,2260,2260,30
20240103,091200,89972865,2260,2260,2260,2260,7413
20240103,091100,73219485,2260,2270,2270,2260,3363
20240103,091000,65612865,2265,2270,2270,2265,302
20240103,090900,64928830,2265,2265,2265,2265,1038
20240103,090800,62577760,2265,2275,2275,2265,3
20240103,090700,62570955,2270,2270,2270,2270,1000
20240103,090600,60300955,2275,2280,2285,2265,3055
20240103,090500,53351060,2285,2270,2285,2265,5840
20240103,090400,40060735,2275,2265,2275,2265,886
20240103,090300,38049835,2265,2255,2265,2255,708
20240103,090200,36451690,2255,2255,2255,2250,1421
20240103,090100,33254140,2250,2255,2255,2250,613
20240103,090000,31874375,2260,2250,2265,2245,14166