KissMeData/033230/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191600,1021886195,3025,3025,3025,3025,10945
20240116,191500,1021886195,3025,3025,3025,3025,0
20240116,191400,1021886195,3025,3025,3025,3025,0
20240116,191300,1021886195,3025,3025,3025,3025,0
20240116,191200,1021886195,3025,3025,3025,3025,0
20240116,191100,1021886195,3025,3025,3025,3025,0
20240116,191000,1021886195,3025,3025,3025,3025,0
20240116,190900,1021886195,3025,3025,3025,3025,0
20240116,190800,1021886195,3025,3025,3025,3025,0
20240116,190700,1021886195,3025,3025,3025,3025,0
20240116,190600,1021886195,3025,3025,3025,3025,0
20240116,190500,1021886195,3025,3025,3025,3025,0
20240116,190400,1021886195,3025,3025,3025,3025,0
20240116,190300,1021886195,3025,3025,3025,3025,0
20240116,190200,1021886195,3025,3025,3025,3025,0
20240116,190100,1021886195,3025,3025,3025,3025,0
20240116,190000,1021886195,3025,3025,3025,3025,0
20240116,185900,1021886195,3025,3025,3025,3025,0
20240116,185800,1021886195,3025,3025,3025,3025,0
20240116,185700,1021886195,3025,3025,3025,3025,0
20240116,185600,1021886195,3025,3025,3025,3025,0
20240116,185500,1021886195,3025,3025,3025,3025,0
20240116,185400,1021886195,3025,3025,3025,3025,0
20240116,185300,1021886195,3025,3025,3025,3025,0
20240116,185200,1021886195,3025,3025,3025,3025,0
20240116,185100,1021886195,3025,3025,3025,3025,0
20240116,185000,1021886195,3025,3025,3025,3025,0
20240116,184900,1021886195,3025,3025,3025,3025,0
20240116,184800,1021886195,3025,3025,3025,3025,0
20240116,184700,1021886195,3025,3025,3025,3025,0
20240116,184600,1021886195,3025,3025,3025,3025,10945
20240116,184500,1021886195,3025,3025,3025,3025,0
20240116,184400,1021886195,3025,3025,3025,3025,0
20240116,184300,1021886195,3025,3025,3025,3025,0
20240116,184200,1021886195,3025,3025,3025,3025,0
20240116,184100,1021886195,3025,3025,3025,3025,0
20240116,184000,1021886195,3025,3025,3025,3025,0
20240116,183900,1021886195,3025,3025,3025,3025,0
20240116,183800,1021886195,3025,3025,3025,3025,0
20240116,183700,1021886195,3025,3025,3025,3025,0
20240116,183600,1021886195,3025,3025,3025,3025,0
20240116,183500,1021886195,3025,3025,3025,3025,0
20240116,183400,1021886195,3025,3025,3025,3025,0
20240116,183300,1021886195,3025,3025,3025,3025,0
20240116,183200,1021886195,3025,3025,3025,3025,0
20240116,183100,1021886195,3025,3025,3025,3025,0
20240116,183000,1021886195,3025,3025,3025,3025,0
20240116,182900,1021886195,3025,3025,3025,3025,0
20240116,182800,1021886195,3025,3025,3025,3025,0
20240116,182700,1021886195,3025,3025,3025,3025,0
20240116,182600,1021886195,3025,3025,3025,3025,0
20240116,182500,1021886195,3025,3025,3025,3025,0
20240116,182400,1021886195,3025,3025,3025,3025,0
20240116,182300,1021886195,3025,3025,3025,3025,0
20240116,182200,1021886195,3025,3025,3025,3025,0
20240116,182100,1021886195,3025,3025,3025,3025,0
20240116,182000,1021886195,3025,3025,3025,3025,0
20240116,181900,1021886195,3025,3025,3025,3025,0
20240116,181800,1021886195,3025,3025,3025,3025,0
20240116,181700,1021886195,3025,3025,3025,3025,0
20240116,181600,1021886195,3025,3025,3025,3025,10945
20240116,181500,1021886195,3025,3025,3025,3025,0
20240116,181400,1021886195,3025,3025,3025,3025,0
20240116,181300,1021886195,3025,3025,3025,3025,0
20240116,181200,1021886195,3025,3025,3025,3025,0
20240116,181100,1021886195,3025,3025,3025,3025,0
20240116,181000,1021886195,3025,3025,3025,3025,0
20240116,180900,1021886195,3025,3025,3025,3025,0
20240116,180800,1021886195,3025,3025,3025,3025,0
20240116,180700,1021886195,3025,3025,3025,3025,0
20240116,180600,1021886195,3025,3025,3025,3025,0
20240116,180500,1021886195,3025,3025,3025,3025,0
20240116,180400,1021886195,3025,3025,3025,3025,0
20240116,180300,1021886195,3025,3025,3025,3025,0
20240116,180200,1021886195,3025,3025,3025,3025,0
20240116,180100,1021886195,3025,3025,3025,3025,0
20240116,180000,1021886195,3025,3025,3025,3025,0
20240116,175900,1021886195,3025,3025,3025,3025,0
20240116,175800,1021886195,3025,3025,3025,3025,0
20240116,175700,1021886195,3025,3025,3025,3025,0
20240116,175600,1021886195,3025,3025,3025,3025,0
20240116,175500,1021886195,3025,3025,3025,3025,0
20240116,175400,1021886195,3025,3025,3025,3025,0
20240116,175300,1021886195,3025,3025,3025,3025,0
20240116,175200,1021886195,3025,3025,3025,3025,0
20240116,175100,1021886195,3025,3025,3025,3025,0
20240116,175000,1021886195,3025,3025,3025,3025,0
20240116,174900,1021886195,3025,3025,3025,3025,0
20240116,174800,1021886195,3025,3025,3025,3025,0
20240116,174700,1021886195,3025,3025,3025,3025,0
20240116,174600,1021886195,3025,3025,3025,3025,10945
20240116,174500,1021886195,3025,3025,3025,3025,0
20240116,174400,1021886195,3025,3025,3025,3025,0
20240116,174300,1021886195,3025,3025,3025,3025,0
20240116,174200,1021886195,3025,3025,3025,3025,0
20240116,174100,1021886195,3025,3025,3025,3025,0
20240116,174000,1021886195,3025,3025,3025,3025,0
20240116,173900,1021886195,3025,3025,3025,3025,0
20240116,173800,1021886195,3025,3025,3025,3025,0
20240116,173700,1021886195,3025,3025,3025,3025,0
20240116,173600,1021886195,3025,3025,3025,3025,0
20240116,173500,1021886195,3025,3025,3025,3025,0
20240116,173400,1021886195,3025,3025,3025,3025,0
20240116,173300,1021886195,3025,3025,3025,3025,0
20240116,173200,1021886195,3025,3025,3025,3025,0
20240116,173100,1021886195,3025,3025,3025,3025,0
20240116,173000,1021886195,3025,3025,3025,3025,0
20240116,172900,1021886195,3025,3025,3025,3025,0
20240116,172800,1021886195,3025,3025,3025,3025,0
20240116,172700,1021886195,3025,3025,3025,3025,0
20240116,172600,1021886195,3025,3025,3025,3025,0
20240116,172500,1021886195,3025,3025,3025,3025,0
20240116,172400,1021886195,3025,3025,3025,3025,0
20240116,172300,1021886195,3025,3025,3025,3025,0
20240116,172200,1021886195,3025,3025,3025,3025,0
20240116,172100,1021886195,3025,3025,3025,3025,0
20240116,172000,1021886195,3025,3025,3025,3025,0
20240116,171900,1021886195,3025,3025,3025,3025,0
20240116,171800,1021886195,3025,3025,3025,3025,0
20240116,171700,1021886195,3025,3025,3025,3025,0
20240116,171600,1021886195,3025,3025,3025,3025,10945
20240116,171500,1021886195,3025,3025,3025,3025,0
20240116,171400,1021886195,3025,3025,3025,3025,0
20240116,171300,1021886195,3025,3025,3025,3025,0
20240116,171200,1021886195,3025,3025,3025,3025,0
20240116,171100,1021886195,3025,3025,3025,3025,0
20240116,171000,1021886195,3025,3025,3025,3025,0
20240116,170900,1021886195,3025,3025,3025,3025,0
20240116,170800,1021886195,3025,3025,3025,3025,0
20240116,170700,1021886195,3025,3025,3025,3025,0
20240116,170600,1021886195,3025,3025,3025,3025,0
20240116,170500,1021886195,3025,3025,3025,3025,0
20240116,170400,1021886195,3025,3025,3025,3025,0
20240116,170300,1021886195,3025,3025,3025,3025,0
20240116,170200,1021886195,3025,3025,3025,3025,0
20240116,170100,1021886195,3025,3025,3025,3025,0
20240116,170000,1021886195,3025,3025,3025,3025,0
20240116,165900,1021886195,3025,3025,3025,3025,0
20240116,165800,1021886195,3025,3025,3025,3025,0
20240116,165700,1021886195,3025,3025,3025,3025,0
20240116,165600,1021886195,3025,3025,3025,3025,0
20240116,165500,1021886195,3025,3025,3025,3025,0
20240116,165400,1021886195,3025,3025,3025,3025,0
20240116,165300,1021886195,3025,3025,3025,3025,0
20240116,165200,1021886195,3025,3025,3025,3025,0
20240116,165100,1021886195,3025,3025,3025,3025,0
20240116,165000,1021886195,3025,3025,3025,3025,0
20240116,164900,1021886195,3025,3025,3025,3025,0
20240116,164800,1021886195,3025,3025,3025,3025,0
20240116,164700,1021886195,3025,3025,3025,3025,0
20240116,164600,1021886195,3025,3025,3025,3025,10945
20240116,164500,1021886195,3025,3025,3025,3025,0
20240116,164400,1021886195,3025,3025,3025,3025,0
20240116,164300,1021886195,3025,3025,3025,3025,0
20240116,164200,1021886195,3025,3025,3025,3025,0
20240116,164100,1021886195,3025,3025,3025,3025,0
20240116,164000,1021886195,3025,3025,3025,3025,0
20240116,163900,1021886195,3025,3025,3025,3025,0
20240116,163800,1021886195,3025,3025,3025,3025,0
20240116,163700,1021886195,3025,3025,3025,3025,0
20240116,163600,1021886195,3025,3025,3025,3025,0
20240116,163500,1021886195,3025,3025,3025,3025,0
20240116,163400,1021886195,3025,3025,3025,3025,0
20240116,163300,1021886195,3025,3025,3025,3025,0
20240116,163200,1021886195,3025,3025,3025,3025,0
20240116,163100,1021886195,3025,3025,3025,3025,0
20240116,163000,1021886195,3025,3025,3025,3025,0
20240116,162900,1021886195,3025,3025,3025,3025,0
20240116,162800,1021886195,3025,3025,3025,3025,0
20240116,162700,1021886195,3025,3025,3025,3025,0
20240116,162600,1021886195,3025,3025,3025,3025,0
20240116,162500,1021886195,3025,3025,3025,3025,0
20240116,162400,1021886195,3025,3025,3025,3025,0
20240116,162300,1021886195,3025,3025,3025,3025,0
20240116,162200,1021886195,3025,3025,3025,3025,0
20240116,162100,1021886195,3025,3025,3025,3025,0
20240116,162000,1021886195,3025,3025,3025,3025,0
20240116,161900,1021886195,3025,3025,3025,3025,0
20240116,161800,1021886195,3025,3025,3025,3025,0
20240116,161700,1021886195,3025,3025,3025,3025,0
20240116,161600,1021886195,3025,3025,3025,3025,10945
20240116,161500,1021886195,3025,3025,3025,3025,0
20240116,161400,1021886195,3025,3025,3025,3025,0
20240116,161300,1021886195,3025,3025,3025,3025,0
20240116,161200,1021886195,3025,3025,3025,3025,0
20240116,161100,1021886195,3025,3025,3025,3025,0
20240116,161000,1021886195,3025,3025,3025,3025,0
20240116,160900,1021886195,3025,3025,3025,3025,0
20240116,160800,1021886195,3025,3025,3025,3025,0
20240116,160700,1021886195,3025,3025,3025,3025,0
20240116,160600,1021886195,3025,3025,3025,3025,0
20240116,160500,1021886195,3025,3025,3025,3025,0
20240116,160400,1021886195,3025,3025,3025,3025,0
20240116,160300,1021886195,3025,3025,3025,3025,0
20240116,160200,1021886195,3025,3025,3025,3025,0
20240116,160100,1021886195,3025,3025,3025,3025,0
20240116,160000,1021886195,3025,3025,3025,3025,0
20240116,155900,1021886195,3025,3025,3025,3025,0
20240116,155800,1021886195,3025,3025,3025,3025,0
20240116,155700,1021886195,3025,3025,3025,3025,0
20240116,155600,1021886195,3025,3025,3025,3025,0
20240116,155500,1021886195,3025,3025,3025,3025,0
20240116,155400,1021886195,3025,3025,3025,3025,0
20240116,155300,1021886195,3025,3025,3025,3025,0
20240116,155200,1021886195,3025,3025,3025,3025,0
20240116,155100,1021886195,3025,3025,3025,3025,0
20240116,155000,1021886195,3025,3025,3025,3025,0
20240116,154900,1021886195,3025,3025,3025,3025,0
20240116,154800,1021886195,3025,3025,3025,3025,0
20240116,154700,1021886195,3025,3025,3025,3025,0
20240116,154600,1021886195,3025,3025,3025,3025,10945
20240116,154500,1021886195,3025,3025,3025,3025,0
20240116,154400,1021886195,3025,3025,3025,3025,0
20240116,154300,1021886195,3025,3025,3025,3025,0
20240116,154200,1021886195,3025,3025,3025,3025,0
20240116,154100,1021886195,3025,3025,3025,3025,0
20240116,154000,1021886195,3025,3025,3025,3025,0
20240116,153900,1021886195,3025,3025,3025,3025,0
20240116,153800,1021886195,3025,3025,3025,3025,0
20240116,153700,1021886195,3025,3025,3025,3025,0
20240116,153600,1021886195,3025,3025,3025,3025,0
20240116,153500,1021886195,3025,3025,3025,3025,0
20240116,153400,1021886195,3025,3025,3025,3025,0
20240116,153300,1021886195,3025,3025,3025,3025,0
20240116,153200,1021886195,3025,3025,3025,3025,0
20240116,153100,1021886195,3025,3025,3025,3025,0
20240116,153000,1021886195,3025,3025,3025,3025,10945
20240116,152900,988777570,3010,3010,3010,3010,0
20240116,152800,988777570,3010,3010,3010,3010,0
20240116,152700,988777570,3010,3010,3010,3010,0
20240116,152600,988777570,3010,3010,3010,3010,0
20240116,152500,988777570,3010,3010,3010,3010,0
20240116,152400,988777570,3010,3010,3010,3010,0
20240116,152300,988777570,3010,3010,3010,3010,0
20240116,152200,988777570,3010,3010,3010,3010,0
20240116,152100,988777570,3010,3010,3010,3010,0
20240116,152000,988777570,3010,3010,3010,3010,0
20240116,151900,988777570,3010,3025,3025,3010,482
20240116,151800,987324515,3015,3010,3015,3010,687
20240116,151700,985253640,3020,3010,3020,3005,512
20240116,151600,983712945,3020,3020,3020,3020,2
20240116,151500,983706905,3010,3010,3010,3010,5
20240116,151400,983691855,3020,3020,3020,3020,1
20240116,151300,983688835,3005,3005,3005,3005,0
20240116,151200,983688835,3005,3005,3005,3005,1500
20240116,151100,979181335,3005,3010,3010,3005,2802
20240116,151000,970758870,3010,3010,3010,3010,2300
20240116,150900,963835870,3010,3020,3020,3010,2592
20240116,150800,956016030,3020,3010,3020,3010,545
20240116,150700,954374580,3010,3010,3010,3010,0
20240116,150600,954374580,3010,3015,3015,3010,600
20240116,150500,952568080,3010,3015,3015,3010,1990
20240116,150400,946578130,3015,3015,3015,3010,43
20240116,150300,946448510,3010,3010,3015,3010,533
20240116,150200,944844170,3010,3015,3015,3010,2203
20240116,150100,938211025,3015,3015,3015,3015,763
20240116,150000,935910580,3020,3020,3020,3020,59
20240116,145900,935732400,3020,3020,3020,3020,10
20240116,145800,935702200,3015,3020,3020,3015,4309
20240116,145700,922710505,3020,3020,3020,3020,10
20240116,145600,922680305,3025,3025,3025,3025,24
20240116,145500,922607705,3015,3020,3020,3015,2190
20240116,145400,916004770,3020,3020,3020,3020,1810
20240116,145300,910538570,3020,3030,3030,3020,118
20240116,145200,910181120,3020,3020,3020,3020,1581
20240116,145100,905406500,3020,3020,3020,3020,90
20240116,145000,905134700,3020,3020,3020,3020,0
20240116,144900,905134700,3020,3020,3020,3020,1000
20240116,144800,902114700,3020,3025,3025,3020,1600
20240116,144700,897281190,3025,3025,3025,3025,0
20240116,144600,897281190,3025,3025,3025,3025,100
20240116,144500,896978690,3030,3030,3030,3030,0
20240116,144400,896978690,3030,3025,3030,3025,997
20240116,144300,893958760,3030,3030,3030,3030,10
20240116,144200,893928460,3030,3030,3030,3030,0
20240116,144100,893928460,3030,3030,3030,3030,0
20240116,144000,893928460,3030,3030,3030,3030,103
20240116,143900,893616370,3030,3030,3030,3030,0
20240116,143800,893616370,3030,3030,3030,3030,17
20240116,143700,893564860,3035,3030,3035,3025,5078
20240116,143600,878178540,3025,3025,3025,3025,1859
20240116,143500,872555065,3025,3020,3025,3020,564
20240116,143400,870851735,3025,3025,3025,3025,1
20240116,143300,870848710,3020,3020,3020,3020,1192
20240116,143200,867248870,3020,3020,3020,3020,0
20240116,143100,867248870,3020,3020,3020,3020,228
20240116,143000,866560310,3025,3020,3025,3020,172
20240116,142900,866040020,3020,3020,3020,3020,9
20240116,142800,866012840,3020,3020,3020,3020,0
20240116,142700,866012840,3020,3020,3020,3020,0
20240116,142600,866012840,3020,3020,3020,3020,0
20240116,142500,866012840,3020,3020,3020,3020,200
20240116,142400,865408840,3020,3020,3020,3020,81
20240116,142300,865164220,3020,3020,3020,3020,23
20240116,142200,865094760,3020,3020,3020,3020,243
20240116,142100,864360900,3020,3020,3020,3020,2000
20240116,142000,858320900,3015,3020,3020,3015,4910
20240116,141900,843517200,3020,3020,3020,3020,13
20240116,141800,843477940,3020,3020,3020,3020,0
20240116,141700,843477940,3020,3020,3020,3020,78
20240116,141600,843242380,3020,3020,3020,3020,0
20240116,141500,843242380,3020,3020,3020,3020,56
20240116,141400,843073260,3020,3020,3020,3020,41
20240116,141300,842949440,3020,3020,3020,3020,2022
20240116,141200,836843000,3020,3020,3020,3020,268
20240116,141100,836033640,3020,3020,3020,3020,0
20240116,141000,836033640,3020,3020,3020,3020,0
20240116,140900,836033640,3020,3020,3020,3020,92
20240116,140800,835755800,3020,3020,3020,3020,100
20240116,140700,835453800,3020,3015,3020,3015,287
20240116,140600,834588295,3020,3020,3020,3020,1037
20240116,140500,831456555,3020,3020,3020,3020,2000
20240116,140400,825416555,3025,3025,3025,3025,0
20240116,140300,825416555,3025,3025,3025,3025,110
20240116,140200,825083805,3030,3020,3030,3020,8
20240116,140100,825059625,3025,3025,3025,3025,209
20240116,140000,824427400,3030,3030,3030,3030,0
20240116,135900,824427400,3030,3025,3030,3025,53
20240116,135800,824266825,3030,3030,3030,3030,0
20240116,135700,824266825,3030,3020,3030,3020,327
20240116,135600,823279255,3025,3030,3030,3025,3
20240116,135500,823270175,3030,3020,3030,3020,6
20240116,135400,823252035,3030,3030,3030,3030,10
20240116,135300,823221735,3020,3020,3020,3020,44
20240116,135200,823088855,3020,3025,3025,3020,911
20240116,135100,820336635,3025,3025,3025,3025,232
20240116,135000,819634835,3025,3025,3025,3025,71
20240116,134900,819420060,3025,3025,3025,3025,288
20240116,134800,818548860,3030,3030,3030,3030,0
20240116,134700,818548860,3030,3030,3030,3030,10
20240116,134600,818518560,3030,3025,3030,3025,2740
20240116,134500,810230050,3025,3025,3025,3025,0
20240116,134400,810230050,3025,3025,3025,3025,500
20240116,134300,808717550,3025,3025,3025,3025,829
20240116,134200,806209825,3025,3025,3025,3025,1
20240116,134100,806206800,3025,3025,3025,3025,100
20240116,134000,805904300,3030,3030,3030,3030,0
20240116,133900,805904300,3030,3030,3030,3030,521
20240116,133800,804325670,3030,3030,3030,3030,8
20240116,133700,804301430,3030,3030,3030,3030,0
20240116,133600,804301430,3030,3030,3030,3030,5
20240116,133500,804286280,3030,3035,3035,3030,100
20240116,133400,803983030,3035,3035,3035,3035,0
20240116,133300,803983030,3035,3035,3035,3035,192
20240116,133200,803400310,3030,3040,3040,3030,1019
20240116,133100,800312725,3035,3035,3035,3035,64
20240116,133000,800118485,3040,3040,3040,3030,1002
20240116,132900,797082405,3030,3030,3030,3030,30
20240116,132800,796991505,3040,3040,3040,3040,0
20240116,132700,796991505,3040,3040,3040,3040,1
20240116,132600,796988465,3030,3030,3030,3030,0
20240116,132500,796988465,3030,3040,3040,3030,100
20240116,132400,796684475,3040,3040,3040,3040,2
20240116,132300,796678395,3040,3040,3040,3040,0
20240116,132200,796678395,3040,3040,3040,3040,0
20240116,132100,796678395,3040,3030,3040,3030,1398
20240116,132000,792442345,3030,3030,3040,3030,48
20240116,131900,792296825,3035,3035,3035,3035,165
20240116,131800,791796050,3035,3035,3035,3030,1360
20240116,131700,787675050,3035,3035,3035,3035,1344
20240116,131600,783596010,3035,3035,3035,3035,5
20240116,131500,783580835,3035,3035,3035,3035,0
20240116,131400,783580835,3035,3035,3035,3035,0
20240116,131300,783580835,3035,3035,3035,3035,1
20240116,131200,783577800,3030,3035,3035,3030,118
20240116,131100,783219760,3030,3030,3030,3030,541
20240116,131000,781580530,3030,3030,3030,3030,0
20240116,130900,781580530,3030,3030,3030,3030,1259
20240116,130800,777765760,3030,3030,3030,3030,1210
20240116,130700,774099460,3035,3035,3035,3035,0
20240116,130600,774099460,3035,3035,3035,3035,0
20240116,130500,774099460,3035,3035,3035,3035,5
20240116,130400,774084285,3035,3035,3035,3035,0
20240116,130300,774084285,3035,3035,3035,3035,1
20240116,130200,774081250,3040,3035,3040,3035,395
20240116,130100,772880955,3040,3040,3040,3040,0
20240116,130000,772880955,3040,3040,3040,3040,1
20240116,125900,772877915,3035,3035,3035,3035,22
20240116,125800,772811145,3040,3040,3040,3040,5
20240116,125700,772795945,3040,3040,3040,3040,11
20240116,125600,772762505,3040,3040,3040,3040,1
20240116,125500,772759465,3035,3035,3035,3035,1878
20240116,125400,767059735,3035,3035,3035,3035,56
20240116,125300,766889775,3035,3035,3035,3035,566
20240116,125200,765171965,3040,3035,3040,3035,2924
20240116,125100,756297620,3035,3035,3035,3035,0
20240116,125000,756297620,3035,3035,3035,3035,0
20240116,124900,756297620,3035,3035,3035,3035,0
20240116,124800,756297620,3035,3035,3035,3035,100
20240116,124700,755994120,3040,3035,3040,3035,253
20240116,124600,755226150,3040,3040,3040,3040,1
20240116,124500,755223110,3040,3045,3045,3040,305
20240116,124400,754295905,3040,3045,3045,3040,1501
20240116,124300,749727860,3045,3045,3045,3045,136
20240116,124200,749313740,3045,3045,3045,3045,85
20240116,124100,749054915,3045,3045,3045,3045,2
20240116,124000,749048825,3045,3045,3045,3045,0
20240116,123900,749048825,3045,3045,3045,3045,1
20240116,123800,749045780,3045,3045,3045,3045,0
20240116,123700,749045780,3045,3045,3045,3045,19
20240116,123600,748987925,3045,3050,3050,3045,269
20240116,123500,748168070,3050,3045,3050,3040,830
20240116,123400,745640860,3045,3045,3045,3045,1
20240116,123300,745637815,3040,3040,3040,3040,0
20240116,123200,745637815,3040,3040,3040,3040,0
20240116,123100,745637815,3040,3045,3045,3040,125
20240116,123000,745257715,3045,3045,3045,3045,1
20240116,122900,745254670,3040,3045,3045,3040,153
20240116,122800,744789300,3045,3045,3045,3045,485
20240116,122700,743312475,3045,3045,3045,3045,3850
20240116,122600,731589225,3045,3045,3045,3045,834
20240116,122500,729049695,3045,3045,3045,3045,0
20240116,122400,729049695,3045,3040,3045,3040,77
20240116,122300,728815255,3040,3035,3040,3035,3108
20240116,122200,719368310,3040,3040,3040,3040,157
20240116,122100,718891030,3040,3040,3040,3040,0
20240116,122000,718891030,3040,3040,3040,3040,1
20240116,121900,718887990,3035,3035,3035,3035,0
20240116,121800,718887990,3035,3035,3035,3035,0
20240116,121700,718887990,3035,3035,3035,3035,0
20240116,121600,718887990,3035,3035,3035,3035,112
20240116,121500,718548070,3035,3035,3035,3035,2
20240116,121400,718542000,3035,3035,3035,3035,423
20240116,121300,717258195,3030,3030,3030,3030,1
20240116,121200,717255165,3035,3035,3035,3035,0
20240116,121100,717255165,3035,3035,3035,3035,0
20240116,121000,717255165,3035,3035,3035,3035,5
20240116,120900,717239990,3035,3035,3035,3035,10
20240116,120800,717209640,3030,3030,3030,3030,540
20240116,120700,715573440,3035,3035,3035,3035,0
20240116,120600,715573440,3035,3035,3035,3035,0
20240116,120500,715573440,3035,3035,3035,3035,0
20240116,120400,715573440,3035,3035,3035,3035,309
20240116,120300,714635625,3035,3035,3035,3035,0
20240116,120200,714635625,3035,3035,3035,3035,106
20240116,120100,714313915,3035,3035,3035,3035,7
20240116,120000,714292670,3035,3035,3035,3035,4
20240116,115900,714280530,3020,3020,3020,3020,683
20240116,115800,712217870,3040,3040,3040,3040,0
20240116,115700,712217870,3040,3040,3040,3040,1
20240116,115600,712214830,3040,3040,3040,3015,1543
20240116,115500,707553640,3025,3030,3030,3025,2511
20240116,115400,699956275,3040,3040,3040,3040,0
20240116,115300,699956275,3040,3040,3040,3040,1
20240116,115200,699953235,3030,3030,3030,3030,0
20240116,115100,699953235,3030,3030,3030,3030,1696
20240116,115000,694814355,3035,3035,3035,3035,1249
20240116,114900,691023640,3040,3040,3040,3040,60
20240116,114800,690841240,3040,3040,3040,3040,10
20240116,114700,690810840,3040,3035,3040,3035,201
20240116,114600,690200800,3035,3035,3035,3035,34
20240116,114500,690097610,3040,3040,3040,3040,34
20240116,114400,689994250,3045,3045,3045,3045,0
20240116,114300,689994250,3045,3045,3045,3045,0
20240116,114200,689994250,3045,3045,3045,3045,4
20240116,114100,689982070,3045,3045,3045,3045,0
20240116,114000,689982070,3045,3045,3045,3045,1
20240116,113900,689979025,3045,3045,3045,3045,1
20240116,113800,689975980,3040,3040,3040,3040,30
20240116,113700,689884780,3040,3040,3040,3040,25
20240116,113600,689808780,3045,3045,3045,3045,500
20240116,113500,688286280,3045,3045,3045,3045,0
20240116,113400,688286280,3045,3045,3045,3045,0
20240116,113300,688286280,3045,3045,3045,3045,0
20240116,113200,688286280,3045,3045,3050,3045,2001
20240116,113100,682193230,3045,3045,3045,3045,0
20240116,113000,682193230,3045,3045,3045,3045,0
20240116,112900,682193230,3045,3045,3045,3045,0
20240116,112800,682193230,3045,3045,3045,3045,0
20240116,112700,682193230,3045,3050,3050,3045,72
20240116,112600,681973980,3050,3050,3050,3050,0
20240116,112500,681973980,3050,3050,3050,3040,1261
20240116,112400,678138080,3050,3050,3050,3050,30
20240116,112300,678046580,3050,3050,3050,3050,110
20240116,112200,677711080,3050,3050,3050,3050,1
20240116,112100,677708030,3050,3040,3050,3035,743
20240116,112000,675451190,3050,3050,3050,3050,0
20240116,111900,675451190,3050,3050,3050,3050,881
20240116,111800,672764140,3050,3045,3050,3045,2067
20240116,111700,666470105,3050,3045,3050,3045,2455
20240116,111600,658994615,3045,3050,3050,3045,53
20240116,111500,658833115,3045,3050,3050,3045,435
20240116,111400,657508525,3050,3045,3050,3045,701
20240116,111300,655373975,3050,3045,3050,3045,612
20240116,111200,653510430,3045,3050,3050,3045,150
20240116,111100,653053430,3050,3050,3050,3050,0
20240116,111000,653053430,3050,3050,3050,3050,409
20240116,110900,651805980,3050,3050,3050,3050,6
20240116,110800,651787680,3045,3055,3055,3045,1479
20240116,110700,647277345,3050,3050,3050,3050,1355
20240116,110600,643144595,3045,3045,3050,3045,5717
20240116,110500,625734330,3050,3050,3050,3050,0
20240116,110400,625734330,3050,3050,3050,3050,133
20240116,110300,625328680,3050,3050,3055,3050,3427
20240116,110200,614876305,3050,3050,3050,3050,1951
20240116,110100,608925755,3050,3050,3050,3050,4
20240116,110000,608913555,3045,3030,3045,3030,5061
20240116,105900,593522355,3035,3035,3035,3030,521
20240116,105800,591943620,3035,3030,3035,3030,4
20240116,105700,591931485,3035,3035,3040,3035,781
20240116,105600,589561095,3035,3035,3035,3035,50
20240116,105500,589409345,3040,3035,3040,3035,65
20240116,105400,589212055,3035,3035,3035,3035,1202
20240116,105300,585563985,3030,3030,3030,3030,746
20240116,105200,583303605,3025,3020,3025,3015,670
20240116,105100,581278355,3025,3025,3025,3025,1
20240116,105000,581275330,3020,3020,3020,3020,320
20240116,104900,580308930,3025,3025,3025,3025,2
20240116,104800,580302880,3020,3020,3020,3005,478
20240116,104700,578859335,3020,3020,3020,3020,0
20240116,104600,578859335,3020,3020,3020,3020,0
20240116,104500,578859335,3020,3020,3020,3020,1
20240116,104400,578856315,3020,3020,3020,3005,17287
20240116,104300,526885345,3010,3015,3015,3010,500
20240116,104200,525378855,3020,3020,3020,3020,22
20240116,104100,525312415,3020,3020,3020,3020,50
20240116,104000,525161415,3020,3015,3020,3015,252
20240116,103900,524401480,3020,3020,3020,3020,49
20240116,103800,524253500,3020,3015,3020,3015,173
20240116,103700,523731890,3015,3010,3015,3010,782
20240116,103600,521378060,3000,3000,3000,3000,0
20240116,103500,521378060,3000,3005,3005,3000,2600
20240116,103400,513578005,3000,3000,3000,3000,0
20240116,103300,513578005,3000,3015,3015,3000,38
20240116,103200,513463625,3015,3015,3015,3015,26
20240116,103100,513385235,3000,3000,3000,3000,43
20240116,103000,513256235,3015,3000,3015,3000,905
20240116,102900,510541220,3005,3005,3005,3005,524
20240116,102800,508966600,3000,3000,3000,3000,324
20240116,102700,507994600,3000,3005,3005,3000,4981
20240116,102600,493027195,3005,3005,3005,3005,641
20240116,102500,491100990,3005,3005,3005,3005,0
20240116,102400,491100990,3005,3005,3005,3005,0
20240116,102300,491100990,3005,3005,3005,3000,916
20240116,102200,488352190,3000,3005,3010,3000,807
20240116,102100,485927495,3005,3010,3010,3005,113
20240116,102000,485587920,3010,3010,3010,3010,110
20240116,101900,485256820,3010,3010,3010,3010,4735
20240116,101800,471004470,3000,2995,3010,2995,229
20240116,101700,470318485,3000,3000,3000,3000,1639
20240116,101600,465401485,3000,2995,3000,2995,550
20240116,101500,463751985,3000,2995,3000,2995,1275
20240116,101400,459927050,3000,2995,3000,2995,2446
20240116,101300,452597105,2990,3000,3000,2990,3000
20240116,101200,443612840,3000,3000,3000,3000,463
20240116,101100,442223840,3000,3005,3005,3000,2076
20240116,101000,435995295,3010,3010,3010,3005,153
20240116,100900,435534815,3010,3000,3010,3000,71
20240116,100800,435321805,3000,3000,3000,3000,1868
20240116,100700,429717805,3000,2995,3000,2995,1491
20240116,100600,425252255,2995,3000,3000,2995,617
20240116,100500,423403795,3000,2990,3000,2990,613
20240116,100400,421570220,2990,2995,2995,2990,4152
20240116,100300,409137080,2995,3000,3020,2995,12445
20240116,100200,371814920,3005,3005,3025,3000,3704
20240116,100100,360684850,3000,3000,3005,3000,1528
20240116,100000,356099300,3005,3005,3010,3005,5444
20240116,095900,339739580,3010,3030,3030,3010,1954
20240116,095800,333857960,3030,3010,3030,3010,968
20240116,095700,330944180,3010,3010,3010,3010,1658
20240116,095600,325953600,3010,3010,3015,3010,4104
20240116,095500,313600310,3010,3020,3030,3010,10493
20240116,095400,281970325,3020,3015,3025,3015,1658
20240116,095300,276965660,3020,3030,3030,3020,5954
20240116,095200,258969300,3030,3030,3030,3030,150
20240116,095100,258514800,3025,3030,3035,3025,4156
20240116,095000,245923665,3035,3035,3035,3035,6648
20240116,094900,225746985,3035,3035,3035,3035,1470
20240116,094800,221285535,3035,3035,3035,3035,100
20240116,094700,220982035,3035,3035,3035,3035,551
20240116,094600,219309750,3035,3040,3040,3035,3210
20240116,094500,209554100,3040,3050,3050,3040,8441
20240116,094400,183882160,3050,3050,3050,3050,103
20240116,094300,183568010,3050,3050,3050,3050,1324
20240116,094200,179529810,3050,3050,3050,3050,505
20240116,094100,177989560,3050,3055,3055,3050,960
20240116,094000,175061510,3060,3060,3060,3050,307
20240116,093900,174124100,3060,3050,3060,3050,1728
20240116,093800,168836520,3055,3055,3055,3055,5
20240116,093700,168821245,3060,3060,3060,3045,882
20240116,093600,166131000,3060,3055,3060,3055,2517
20240116,093500,158429200,3050,3050,3050,3050,92
20240116,093400,158148600,3050,3050,3050,3050,608
20240116,093300,156294200,3055,3055,3055,3055,1690
20240116,093200,151131250,3045,3045,3045,3045,0
20240116,093100,151131250,3045,3050,3050,3045,838
20240116,093000,148579490,3050,3055,3055,3050,2000
20240116,092900,142479080,3055,3055,3055,3055,0
20240116,092800,142479080,3055,3055,3055,3055,0
20240116,092700,142479080,3055,3060,3065,3055,3226
20240116,092600,132610010,3055,3055,3055,3055,50
20240116,092500,132457260,3055,3060,3060,3055,402
20240116,092400,131228870,3055,3055,3055,3055,804
20240116,092300,128772650,3060,3060,3060,3060,451
20240116,092200,127392590,3055,3065,3065,3055,795
20240116,092100,124961465,3070,3065,3070,3065,694
20240116,092000,122834350,3065,3065,3065,3065,151
20240116,091900,122371535,3065,3065,3065,3065,809
20240116,091800,119891950,3065,3065,3065,3065,458
20240116,091700,118488180,3065,3065,3065,3065,130
20240116,091600,118089730,3065,3065,3065,3065,26
20240116,091500,118010040,3070,3055,3070,3055,1340
20240116,091400,113897755,3055,3055,3055,3055,428
20240116,091300,112590215,3055,3060,3070,3055,2294
20240116,091200,105571420,3060,3070,3070,3060,543
20240116,091100,103904810,3070,3070,3070,3070,869
20240116,091000,101236980,3070,3070,3070,3070,825
20240116,090900,98704230,3070,3060,3070,3060,11927
20240116,090800,62195450,3060,3060,3060,3060,1
20240116,090700,62192390,3060,3060,3060,3060,585
20240116,090600,60402290,3060,3060,3060,3060,6
20240116,090500,60383930,3035,3045,3045,3035,220
20240116,090400,59715555,3060,3055,3060,3050,8273
20240116,090300,34477890,3055,3060,3060,3035,199
20240116,090200,33872720,3040,3040,3060,3040,260
20240116,090100,33082260,3060,3065,3065,3035,364
20240116,090000,31967035,3040,3030,3080,3030,10547