KissMeData/045300/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192900,247186865,4180,4180,4180,4180,732
20240108,192800,247186865,4180,4180,4180,4180,0
20240108,192700,247186865,4180,4180,4180,4180,0
20240108,192600,247186865,4180,4180,4180,4180,0
20240108,192500,247186865,4180,4180,4180,4180,0
20240108,192400,247186865,4180,4180,4180,4180,0
20240108,192300,247186865,4180,4180,4180,4180,0
20240108,192200,247186865,4180,4180,4180,4180,0
20240108,192100,247186865,4180,4180,4180,4180,0
20240108,192000,247186865,4180,4180,4180,4180,0
20240108,191900,247186865,4180,4180,4180,4180,0
20240108,191800,247186865,4180,4180,4180,4180,0
20240108,191700,247186865,4180,4180,4180,4180,0
20240108,191600,247186865,4180,4180,4180,4180,0
20240108,191500,247186865,4180,4180,4180,4180,0
20240108,191400,247186865,4180,4180,4180,4180,0
20240108,191300,247186865,4180,4180,4180,4180,0
20240108,191200,247186865,4180,4180,4180,4180,0
20240108,191100,247186865,4180,4180,4180,4180,0
20240108,191000,247186865,4180,4180,4180,4180,0
20240108,190900,247186865,4180,4180,4180,4180,0
20240108,190800,247186865,4180,4180,4180,4180,0
20240108,190700,247186865,4180,4180,4180,4180,0
20240108,190600,247186865,4180,4180,4180,4180,0
20240108,190500,247186865,4180,4180,4180,4180,0
20240108,190400,247186865,4180,4180,4180,4180,0
20240108,190300,247186865,4180,4180,4180,4180,0
20240108,190200,247186865,4180,4180,4180,4180,0
20240108,190100,247186865,4180,4180,4180,4180,0
20240108,190000,247186865,4180,4180,4180,4180,0
20240108,185900,247186865,4180,4180,4180,4180,732
20240108,185800,247186865,4180,4180,4180,4180,0
20240108,185700,247186865,4180,4180,4180,4180,0
20240108,185600,247186865,4180,4180,4180,4180,0
20240108,185500,247186865,4180,4180,4180,4180,0
20240108,185400,247186865,4180,4180,4180,4180,0
20240108,185300,247186865,4180,4180,4180,4180,0
20240108,185200,247186865,4180,4180,4180,4180,0
20240108,185100,247186865,4180,4180,4180,4180,0
20240108,185000,247186865,4180,4180,4180,4180,0
20240108,184900,247186865,4180,4180,4180,4180,0
20240108,184800,247186865,4180,4180,4180,4180,0
20240108,184700,247186865,4180,4180,4180,4180,0
20240108,184600,247186865,4180,4180,4180,4180,0
20240108,184500,247186865,4180,4180,4180,4180,0
20240108,184400,247186865,4180,4180,4180,4180,0
20240108,184300,247186865,4180,4180,4180,4180,0
20240108,184200,247186865,4180,4180,4180,4180,0
20240108,184100,247186865,4180,4180,4180,4180,0
20240108,184000,247186865,4180,4180,4180,4180,0
20240108,183900,247186865,4180,4180,4180,4180,0
20240108,183800,247186865,4180,4180,4180,4180,0
20240108,183700,247186865,4180,4180,4180,4180,0
20240108,183600,247186865,4180,4180,4180,4180,0
20240108,183500,247186865,4180,4180,4180,4180,0
20240108,183400,247186865,4180,4180,4180,4180,0
20240108,183300,247186865,4180,4180,4180,4180,0
20240108,183200,247186865,4180,4180,4180,4180,0
20240108,183100,247186865,4180,4180,4180,4180,0
20240108,183000,247186865,4180,4180,4180,4180,0
20240108,182900,247186865,4180,4180,4180,4180,732
20240108,182800,247186865,4180,4180,4180,4180,0
20240108,182700,247186865,4180,4180,4180,4180,0
20240108,182600,247186865,4180,4180,4180,4180,0
20240108,182500,247186865,4180,4180,4180,4180,0
20240108,182400,247186865,4180,4180,4180,4180,0
20240108,182300,247186865,4180,4180,4180,4180,0
20240108,182200,247186865,4180,4180,4180,4180,0
20240108,182100,247186865,4180,4180,4180,4180,0
20240108,182000,247186865,4180,4180,4180,4180,0
20240108,181900,247186865,4180,4180,4180,4180,0
20240108,181800,247186865,4180,4180,4180,4180,0
20240108,181700,247186865,4180,4180,4180,4180,0
20240108,181600,247186865,4180,4180,4180,4180,0
20240108,181500,247186865,4180,4180,4180,4180,0
20240108,181400,247186865,4180,4180,4180,4180,0
20240108,181300,247186865,4180,4180,4180,4180,0
20240108,181200,247186865,4180,4180,4180,4180,0
20240108,181100,247186865,4180,4180,4180,4180,0
20240108,181000,247186865,4180,4180,4180,4180,0
20240108,180900,247186865,4180,4180,4180,4180,0
20240108,180800,247186865,4180,4180,4180,4180,0
20240108,180700,247186865,4180,4180,4180,4180,0
20240108,180600,247186865,4180,4180,4180,4180,0
20240108,180500,247186865,4180,4180,4180,4180,0
20240108,180400,247186865,4180,4180,4180,4180,0
20240108,180300,247186865,4180,4180,4180,4180,0
20240108,180200,247186865,4180,4180,4180,4180,0
20240108,180100,247186865,4180,4180,4180,4180,0
20240108,180000,247186865,4180,4180,4180,4180,0
20240108,175900,247186865,4180,4180,4180,4180,732
20240108,175800,247186865,4180,4180,4180,4180,0
20240108,175700,247186865,4180,4180,4180,4180,0
20240108,175600,247186865,4180,4180,4180,4180,0
20240108,175500,247186865,4180,4180,4180,4180,0
20240108,175400,247186865,4180,4180,4180,4180,0
20240108,175300,247186865,4180,4180,4180,4180,0
20240108,175200,247186865,4180,4180,4180,4180,0
20240108,175100,247186865,4180,4180,4180,4180,0
20240108,175000,247186865,4180,4180,4180,4180,0
20240108,174900,247186865,4180,4180,4180,4180,0
20240108,174800,247186865,4180,4180,4180,4180,0
20240108,174700,247186865,4180,4180,4180,4180,0
20240108,174600,247186865,4180,4180,4180,4180,0
20240108,174500,247186865,4180,4180,4180,4180,0
20240108,174400,247186865,4180,4180,4180,4180,0
20240108,174300,247186865,4180,4180,4180,4180,0
20240108,174200,247186865,4180,4180,4180,4180,0
20240108,174100,247186865,4180,4180,4180,4180,0
20240108,174000,247186865,4180,4180,4180,4180,0
20240108,173900,247186865,4180,4180,4180,4180,0
20240108,173800,247186865,4180,4180,4180,4180,0
20240108,173700,247186865,4180,4180,4180,4180,0
20240108,173600,247186865,4180,4180,4180,4180,0
20240108,173500,247186865,4180,4180,4180,4180,0
20240108,173400,247186865,4180,4180,4180,4180,0
20240108,173300,247186865,4180,4180,4180,4180,0
20240108,173200,247186865,4180,4180,4180,4180,0
20240108,173100,247186865,4180,4180,4180,4180,0
20240108,173000,247186865,4180,4180,4180,4180,0
20240108,172900,247186865,4180,4180,4180,4180,732
20240108,172800,247186865,4180,4180,4180,4180,0
20240108,172700,247186865,4180,4180,4180,4180,0
20240108,172600,247186865,4180,4180,4180,4180,0
20240108,172500,247186865,4180,4180,4180,4180,0
20240108,172400,247186865,4180,4180,4180,4180,0
20240108,172300,247186865,4180,4180,4180,4180,0
20240108,172200,247186865,4180,4180,4180,4180,0
20240108,172100,247186865,4180,4180,4180,4180,0
20240108,172000,247186865,4180,4180,4180,4180,0
20240108,171900,247186865,4180,4180,4180,4180,0
20240108,171800,247186865,4180,4180,4180,4180,0
20240108,171700,247186865,4180,4180,4180,4180,0
20240108,171600,247186865,4180,4180,4180,4180,0
20240108,171500,247186865,4180,4180,4180,4180,0
20240108,171400,247186865,4180,4180,4180,4180,0
20240108,171300,247186865,4180,4180,4180,4180,0
20240108,171200,247186865,4180,4180,4180,4180,0
20240108,171100,247186865,4180,4180,4180,4180,0
20240108,171000,247186865,4180,4180,4180,4180,0
20240108,170900,247186865,4180,4180,4180,4180,0
20240108,170800,247186865,4180,4180,4180,4180,0
20240108,170700,247186865,4180,4180,4180,4180,0
20240108,170600,247186865,4180,4180,4180,4180,0
20240108,170500,247186865,4180,4180,4180,4180,0
20240108,170400,247186865,4180,4180,4180,4180,0
20240108,170300,247186865,4180,4180,4180,4180,0
20240108,170200,247186865,4180,4180,4180,4180,0
20240108,170100,247186865,4180,4180,4180,4180,0
20240108,170000,247186865,4180,4180,4180,4180,0
20240108,165900,247186865,4180,4180,4180,4180,732
20240108,165800,247186865,4180,4180,4180,4180,0
20240108,165700,247186865,4180,4180,4180,4180,0
20240108,165600,247186865,4180,4180,4180,4180,0
20240108,165500,247186865,4180,4180,4180,4180,0
20240108,165400,247186865,4180,4180,4180,4180,0
20240108,165300,247186865,4180,4180,4180,4180,0
20240108,165200,247186865,4180,4180,4180,4180,0
20240108,165100,247186865,4180,4180,4180,4180,0
20240108,165000,247186865,4180,4180,4180,4180,0
20240108,164900,247186865,4180,4180,4180,4180,0
20240108,164800,247186865,4180,4180,4180,4180,0
20240108,164700,247186865,4180,4180,4180,4180,0
20240108,164600,247186865,4180,4180,4180,4180,0
20240108,164500,247186865,4180,4180,4180,4180,0
20240108,164400,247186865,4180,4180,4180,4180,0
20240108,164300,247186865,4180,4180,4180,4180,0
20240108,164200,247186865,4180,4180,4180,4180,0
20240108,164100,247186865,4180,4180,4180,4180,0
20240108,164000,247186865,4180,4180,4180,4180,0
20240108,163900,247186865,4180,4180,4180,4180,0
20240108,163800,247186865,4180,4180,4180,4180,0
20240108,163700,247186865,4180,4180,4180,4180,0
20240108,163600,247186865,4180,4180,4180,4180,0
20240108,163500,247186865,4180,4180,4180,4180,0
20240108,163400,247186865,4180,4180,4180,4180,0
20240108,163300,247186865,4180,4180,4180,4180,0
20240108,163200,247186865,4180,4180,4180,4180,0
20240108,163100,247186865,4180,4180,4180,4180,0
20240108,163000,247186865,4180,4180,4180,4180,0
20240108,162900,247186865,4180,4180,4180,4180,732
20240108,162800,247186865,4180,4180,4180,4180,0
20240108,162700,247186865,4180,4180,4180,4180,0
20240108,162600,247186865,4180,4180,4180,4180,0
20240108,162500,247186865,4180,4180,4180,4180,0
20240108,162400,247186865,4180,4180,4180,4180,0
20240108,162300,247186865,4180,4180,4180,4180,0
20240108,162200,247186865,4180,4180,4180,4180,0
20240108,162100,247186865,4180,4180,4180,4180,0
20240108,162000,247186865,4180,4180,4180,4180,0
20240108,161900,247186865,4180,4180,4180,4180,0
20240108,161800,247186865,4180,4180,4180,4180,0
20240108,161700,247186865,4180,4180,4180,4180,0
20240108,161600,247186865,4180,4180,4180,4180,0
20240108,161500,247186865,4180,4180,4180,4180,0
20240108,161400,247186865,4180,4180,4180,4180,0
20240108,161300,247186865,4180,4180,4180,4180,0
20240108,161200,247186865,4180,4180,4180,4180,0
20240108,161100,247186865,4180,4180,4180,4180,0
20240108,161000,247186865,4180,4180,4180,4180,0
20240108,160900,247186865,4180,4180,4180,4180,0
20240108,160800,247186865,4180,4180,4180,4180,0
20240108,160700,247186865,4180,4180,4180,4180,0
20240108,160600,247186865,4180,4180,4180,4180,0
20240108,160500,247186865,4180,4180,4180,4180,0
20240108,160400,247186865,4180,4180,4180,4180,0
20240108,160300,247186865,4180,4180,4180,4180,0
20240108,160200,247186865,4180,4180,4180,4180,0
20240108,160100,247186865,4180,4180,4180,4180,0
20240108,160000,247186865,4180,4180,4180,4180,0
20240108,155900,247186865,4180,4180,4180,4180,732
20240108,155800,247186865,4180,4180,4180,4180,0
20240108,155700,247186865,4180,4180,4180,4180,0
20240108,155600,247186865,4180,4180,4180,4180,0
20240108,155500,247186865,4180,4180,4180,4180,0
20240108,155400,247186865,4180,4180,4180,4180,0
20240108,155300,247186865,4180,4180,4180,4180,0
20240108,155200,247186865,4180,4180,4180,4180,0
20240108,155100,247186865,4180,4180,4180,4180,0
20240108,155000,247186865,4180,4180,4180,4180,0
20240108,154900,247186865,4180,4180,4180,4180,0
20240108,154800,247186865,4180,4180,4180,4180,0
20240108,154700,247186865,4180,4180,4180,4180,0
20240108,154600,247186865,4180,4180,4180,4180,0
20240108,154500,247186865,4180,4180,4180,4180,0
20240108,154400,247186865,4180,4180,4180,4180,0
20240108,154300,247186865,4180,4180,4180,4180,0
20240108,154200,247186865,4180,4180,4180,4180,0
20240108,154100,247186865,4180,4180,4180,4180,0
20240108,154000,247186865,4180,4180,4180,4180,0
20240108,153900,247186865,4180,4180,4180,4180,0
20240108,153800,247186865,4180,4180,4180,4180,0
20240108,153700,247186865,4180,4180,4180,4180,0
20240108,153600,247186865,4180,4180,4180,4180,0
20240108,153500,247186865,4180,4180,4180,4180,0
20240108,153400,247186865,4180,4180,4180,4180,0
20240108,153300,247186865,4180,4180,4180,4180,0
20240108,153200,247186865,4180,4180,4180,4180,0
20240108,153100,247186865,4180,4180,4180,4180,0
20240108,153000,247186865,4180,4180,4180,4180,732
20240108,152900,244127105,4180,4180,4180,4180,0
20240108,152800,244127105,4180,4180,4180,4180,0
20240108,152700,244127105,4180,4180,4180,4180,0
20240108,152600,244127105,4180,4180,4180,4180,0
20240108,152500,244127105,4180,4180,4180,4180,0
20240108,152400,244127105,4180,4180,4180,4180,0
20240108,152300,244127105,4180,4180,4180,4180,0
20240108,152200,244127105,4180,4180,4180,4180,0
20240108,152100,244127105,4180,4180,4180,4180,0
20240108,152000,244127105,4180,4180,4180,4180,0
20240108,151900,244127105,4180,4180,4180,4180,90
20240108,151800,243750905,4180,4180,4180,4180,100
20240108,151700,243332905,4165,4160,4165,4160,1138
20240108,151600,238597540,4160,4160,4160,4160,100
20240108,151500,238181540,4160,4160,4160,4160,0
20240108,151400,238181540,4160,4160,4160,4160,100
20240108,151300,237765540,4160,4160,4160,4160,16
20240108,151200,237698980,4160,4160,4160,4160,63
20240108,151100,237436900,4160,4160,4160,4160,68
20240108,151000,237154020,4165,4165,4165,4165,10
20240108,150900,237112370,4160,4160,4160,4160,500
20240108,150800,235032370,4160,4165,4165,4160,121
20240108,150700,234528410,4160,4160,4160,4160,39
20240108,150600,234366170,4160,4160,4160,4160,15
20240108,150500,234303770,4160,4160,4160,4160,60
20240108,150400,234054170,4155,4155,4155,4155,370
20240108,150300,232516820,4155,4155,4155,4155,0
20240108,150200,232516820,4155,4155,4155,4155,1
20240108,150100,232512665,4160,4145,4160,4145,1058
20240108,150000,228126475,4145,4155,4155,4145,500
20240108,145900,226051975,4155,4155,4155,4155,1
20240108,145800,226047820,4165,4165,4165,4165,0
20240108,145700,226047820,4165,4165,4165,4165,0
20240108,145600,226047820,4165,4165,4165,4165,0
20240108,145500,226047820,4165,4165,4165,4165,0
20240108,145400,226047820,4165,4165,4165,4165,0
20240108,145300,226047820,4165,4165,4165,4165,0
20240108,145200,226047820,4165,4165,4165,4165,1
20240108,145100,226043655,4165,4165,4165,4165,0
20240108,145000,226043655,4165,4165,4165,4165,0
20240108,144900,226043655,4165,4165,4165,4165,0
20240108,144800,226043655,4165,4165,4165,4165,0
20240108,144700,226043655,4165,4165,4165,4165,1
20240108,144600,226039490,4165,4165,4165,4165,0
20240108,144500,226039490,4165,4155,4165,4155,117
20240108,144400,225553175,4150,4155,4155,4150,1365
20240108,144300,219883920,4160,4160,4160,4160,0
20240108,144200,219883920,4160,4160,4160,4160,0
20240108,144100,219883920,4160,4165,4165,4160,227
20240108,144000,218938685,4165,4165,4165,4165,1
20240108,143900,218934520,4165,4165,4165,4165,11
20240108,143800,218888705,4175,4175,4175,4175,0
20240108,143700,218888705,4175,4175,4175,4175,36
20240108,143600,218738405,4165,4165,4165,4165,0
20240108,143500,218738405,4165,4165,4165,4165,0
20240108,143400,218738405,4165,4165,4165,4165,0
20240108,143300,218738405,4165,4165,4165,4165,0
20240108,143200,218738405,4165,4165,4165,4165,0
20240108,143100,218738405,4165,4165,4165,4165,21
20240108,143000,218650940,4180,4180,4180,4180,0
20240108,142900,218650940,4180,4175,4180,4175,1036
20240108,142800,214325480,4175,4175,4175,4175,150
20240108,142700,213699230,4175,4160,4175,4155,1253
20240108,142600,208486355,4160,4160,4160,4160,0
20240108,142500,208486355,4160,4160,4160,4160,100
20240108,142400,208070355,4160,4160,4160,4160,0
20240108,142300,208070355,4160,4170,4170,4160,474
20240108,142200,206096035,4175,4175,4175,4175,0
20240108,142100,206096035,4175,4175,4175,4175,0
20240108,142000,206096035,4175,4175,4175,4175,0
20240108,141900,206096035,4175,4175,4175,4175,1
20240108,141800,206091860,4175,4175,4175,4175,0
20240108,141700,206091860,4175,4175,4175,4175,15
20240108,141600,206029235,4180,4180,4180,4180,0
20240108,141500,206029235,4180,4180,4180,4180,0
20240108,141400,206029235,4180,4180,4180,4180,0
20240108,141300,206029235,4180,4180,4180,4180,0
20240108,141200,206029235,4180,4180,4180,4180,0
20240108,141100,206029235,4180,4165,4180,4165,355
20240108,141000,204549525,4160,4160,4160,4160,0
20240108,140900,204549525,4160,4160,4160,4160,0
20240108,140800,204549525,4160,4160,4160,4160,100
20240108,140700,204133525,4165,4165,4165,4165,0
20240108,140600,204133525,4165,4165,4165,4165,0
20240108,140500,204133525,4165,4165,4165,4165,330
20240108,140400,202759075,4165,4160,4165,4160,121
20240108,140300,202255170,4155,4155,4155,4155,0
20240108,140200,202255170,4155,4155,4155,4155,0
20240108,140100,202255170,4155,4155,4155,4155,0
20240108,140000,202255170,4155,4160,4160,4155,103
20240108,135900,201827190,4155,4155,4155,4155,0
20240108,135800,201827190,4155,4155,4155,4155,200
20240108,135700,200996190,4165,4165,4165,4165,0
20240108,135600,200996190,4165,4165,4165,4165,0
20240108,135500,200996190,4165,4165,4165,4165,0
20240108,135400,200996190,4165,4165,4165,4165,0
20240108,135300,200996190,4165,4165,4165,4165,0
20240108,135200,200996190,4165,4165,4165,4165,0
20240108,135100,200996190,4165,4165,4165,4165,200
20240108,135000,200163190,4165,4165,4165,4165,0
20240108,134900,200163190,4165,4165,4165,4165,0
20240108,134800,200163190,4165,4165,4165,4165,0
20240108,134700,200163190,4165,4165,4165,4165,0
20240108,134600,200163190,4165,4165,4165,4165,0
20240108,134500,200163190,4165,4155,4165,4155,22
20240108,134400,200071750,4145,4155,4155,4145,977
20240108,134300,196017770,4155,4155,4155,4155,0
20240108,134200,196017770,4155,4155,4155,4155,0
20240108,134100,196017770,4155,4155,4155,4155,72
20240108,134000,195718610,4155,4160,4160,4155,12
20240108,133900,195668710,4165,4165,4165,4165,0
20240108,133800,195668710,4165,4165,4165,4165,100
20240108,133700,195252210,4165,4165,4165,4165,0
20240108,133600,195252210,4165,4165,4165,4165,20
20240108,133500,195168910,4165,4160,4165,4160,16
20240108,133400,195102310,4160,4160,4160,4160,17
20240108,133300,195031590,4160,4160,4160,4160,113
20240108,133200,194561510,4165,4165,4165,4165,0
20240108,133100,194561510,4165,4165,4165,4165,0
20240108,133000,194561510,4165,4165,4165,4165,0
20240108,132900,194561510,4165,4165,4165,4165,0
20240108,132800,194561510,4165,4165,4165,4165,2
20240108,132700,194553180,4165,4165,4165,4165,0
20240108,132600,194553180,4165,4165,4165,4165,20
20240108,132500,194469880,4165,4165,4165,4165,0
20240108,132400,194469880,4165,4165,4165,4165,0
20240108,132300,194469880,4165,4165,4165,4165,0
20240108,132200,194469880,4165,4155,4165,4155,176
20240108,132100,193738510,4145,4145,4145,4145,70
20240108,132000,193448360,4145,4155,4155,4145,309
20240108,131900,192166015,4170,4170,4170,4170,0
20240108,131800,192166015,4170,4170,4170,4170,0
20240108,131700,192166015,4170,4170,4170,4170,0
20240108,131600,192166015,4170,4170,4170,4170,0
20240108,131500,192166015,4170,4170,4170,4170,0
20240108,131400,192166015,4170,4170,4170,4170,0
20240108,131300,192166015,4170,4170,4170,4170,0
20240108,131200,192166015,4170,4170,4170,4170,0
20240108,131100,192166015,4170,4170,4170,4170,0
20240108,131000,192166015,4170,4170,4170,4170,0
20240108,130900,192166015,4170,4170,4170,4170,0
20240108,130800,192166015,4170,4170,4170,4170,0
20240108,130700,192166015,4170,4170,4170,4170,0
20240108,130600,192166015,4170,4170,4170,4170,0
20240108,130500,192166015,4170,4170,4170,4170,0
20240108,130400,192166015,4170,4170,4170,4170,0
20240108,130300,192166015,4170,4170,4170,4170,0
20240108,130200,192166015,4170,4165,4170,4165,18
20240108,130100,192091040,4155,4155,4155,4155,0
20240108,130000,192091040,4155,4155,4155,4155,82
20240108,125900,191750330,4170,4170,4170,4170,0
20240108,125800,191750330,4170,4170,4170,4170,100
20240108,125700,191333330,4170,4170,4170,4170,0
20240108,125600,191333330,4170,4155,4170,4155,38
20240108,125500,191174900,4155,4155,4155,4155,23
20240108,125400,191079335,4150,4165,4165,4150,623
20240108,125300,188488930,4180,4180,4180,4180,0
20240108,125200,188488930,4180,4180,4180,4180,0
20240108,125100,188488930,4180,4180,4180,4180,101
20240108,125000,188066750,4180,4180,4180,4180,0
20240108,124900,188066750,4180,4180,4180,4180,1
20240108,124800,188062570,4180,4180,4180,4180,0
20240108,124700,188062570,4180,4180,4180,4180,0
20240108,124600,188062570,4180,4180,4180,4180,0
20240108,124500,188062570,4180,4180,4180,4180,1
20240108,124400,188058390,4180,4180,4180,4180,0
20240108,124300,188058390,4180,4180,4180,4180,50
20240108,124200,187849390,4180,4180,4180,4180,1
20240108,124100,187845210,4180,4180,4180,4180,0
20240108,124000,187845210,4180,4180,4180,4180,0
20240108,123900,187845210,4180,4180,4180,4180,0
20240108,123800,187845210,4180,4180,4180,4180,0
20240108,123700,187845210,4180,4180,4180,4180,0
20240108,123600,187845210,4180,4180,4180,4180,0
20240108,123500,187845210,4180,4180,4180,4180,0
20240108,123400,187845210,4180,4180,4180,4180,0
20240108,123300,187845210,4180,4180,4180,4180,0
20240108,123200,187845210,4180,4180,4180,4180,0
20240108,123100,187845210,4180,4180,4180,4180,0
20240108,123000,187845210,4180,4180,4180,4180,0
20240108,122900,187845210,4180,4180,4180,4180,0
20240108,122800,187845210,4180,4180,4180,4180,0
20240108,122700,187845210,4180,4180,4180,4180,0
20240108,122600,187845210,4180,4180,4180,4180,0
20240108,122500,187845210,4180,4180,4180,4180,0
20240108,122400,187845210,4180,4180,4180,4180,0
20240108,122300,187845210,4180,4180,4180,4180,0
20240108,122200,187845210,4180,4180,4180,4180,0
20240108,122100,187845210,4180,4175,4180,4175,377
20240108,122000,186271230,4175,4175,4175,4175,0
20240108,121900,186271230,4175,4175,4175,4175,0
20240108,121800,186271230,4175,4175,4175,4175,5
20240108,121700,186250355,4160,4160,4160,4160,0
20240108,121600,186250355,4160,4170,4170,4160,2500
20240108,121500,175850345,4175,4175,4175,4175,0
20240108,121400,175850345,4175,4175,4175,4175,0
20240108,121300,175850345,4175,4175,4175,4175,6
20240108,121200,175825295,4170,4170,4170,4170,0
20240108,121100,175825295,4170,4170,4170,4170,0
20240108,121000,175825295,4170,4170,4170,4170,1
20240108,120900,175821125,4175,4175,4175,4175,1
20240108,120800,175816950,4175,4175,4175,4175,3
20240108,120700,175804425,4175,4175,4175,4175,79
20240108,120600,175474600,4175,4175,4175,4175,0
20240108,120500,175474600,4175,4175,4175,4175,20
20240108,120400,175391100,4180,4180,4180,4180,0
20240108,120300,175391100,4180,4180,4180,4180,0
20240108,120200,175391100,4180,4180,4180,4180,0
20240108,120100,175391100,4180,4180,4180,4180,0
20240108,120000,175391100,4180,4180,4180,4180,0
20240108,115900,175391100,4180,4180,4180,4180,0
20240108,115800,175391100,4180,4180,4180,4180,0
20240108,115700,175391100,4180,4180,4180,4180,0
20240108,115600,175391100,4180,4180,4180,4180,0
20240108,115500,175391100,4180,4180,4180,4180,0
20240108,115400,175391100,4180,4180,4180,4180,0
20240108,115300,175391100,4180,4180,4180,4180,0
20240108,115200,175391100,4180,4180,4180,4180,0
20240108,115100,175391100,4180,4180,4180,4180,0
20240108,115000,175391100,4180,4180,4180,4180,39
20240108,114900,175228080,4180,4160,4180,4155,101
20240108,114800,174808385,4155,4165,4165,4155,100
20240108,114700,174392655,4180,4180,4180,4180,2
20240108,114600,174384295,4165,4165,4165,4165,1
20240108,114500,174380130,4180,4180,4180,4180,0
20240108,114400,174380130,4180,4180,4180,4180,0
20240108,114300,174380130,4180,4180,4180,4160,653
20240108,114200,171663340,4160,4170,4170,4160,1001
20240108,114100,167498315,4180,4180,4180,4180,0
20240108,114000,167498315,4180,4180,4180,4180,4
20240108,113900,167481595,4180,4180,4180,4180,4
20240108,113800,167464875,4180,4180,4180,4180,0
20240108,113700,167464875,4180,4180,4180,4180,0
20240108,113600,167464875,4180,4180,4180,4180,0
20240108,113500,167464875,4180,4180,4180,4180,8
20240108,113400,167431435,4180,4180,4180,4180,0
20240108,113300,167431435,4180,4180,4180,4180,3
20240108,113200,167418895,4180,4180,4180,4180,21
20240108,113100,167331115,4180,4180,4180,4180,104
20240108,113000,166896395,4180,4180,4180,4180,0
20240108,112900,166896395,4180,4180,4180,4180,100
20240108,112800,166478395,4180,4180,4180,4180,0
20240108,112700,166478395,4180,4180,4180,4180,18
20240108,112600,166403155,4165,4165,4165,4165,0
20240108,112500,166403155,4165,4170,4170,4165,557
20240108,112400,164082650,4185,4185,4185,4185,0
20240108,112300,164082650,4185,4185,4185,4185,0
20240108,112200,164082650,4185,4185,4185,4185,0
20240108,112100,164082650,4185,4185,4185,4185,0
20240108,112000,164082650,4185,4185,4185,4185,0
20240108,111900,164082650,4185,4180,4185,4180,6
20240108,111800,164057545,4180,4180,4180,4180,0
20240108,111700,164057545,4180,4180,4180,4180,0
20240108,111600,164057545,4180,4180,4180,4180,10
20240108,111500,164015745,4180,4180,4180,4180,100
20240108,111400,163597745,4185,4185,4185,4185,0
20240108,111300,163597745,4185,4185,4185,4185,0
20240108,111200,163597745,4185,4185,4185,4185,0
20240108,111100,163597745,4185,4185,4185,4185,0
20240108,111000,163597745,4185,4185,4185,4185,0
20240108,110900,163597745,4185,4185,4185,4185,0
20240108,110800,163597745,4185,4185,4185,4185,0
20240108,110700,163597745,4185,4185,4185,4185,0
20240108,110600,163597745,4185,4185,4185,4185,0
20240108,110500,163597745,4185,4185,4185,4185,0
20240108,110400,163597745,4185,4185,4185,4185,0
20240108,110300,163597745,4185,4175,4185,4170,136
20240108,110200,163030560,4170,4170,4170,4170,0
20240108,110100,163030560,4170,4170,4170,4170,0
20240108,110000,163030560,4170,4170,4170,4170,0
20240108,105900,163030560,4170,4175,4175,4170,500
20240108,105800,160945410,4185,4185,4185,4185,5
20240108,105700,160924485,4195,4195,4195,4195,0
20240108,105600,160924485,4195,4195,4195,4195,0
20240108,105500,160924485,4195,4195,4195,4195,0
20240108,105400,160924485,4195,4190,4195,4190,100
20240108,105300,160505180,4190,4190,4190,4190,26
20240108,105200,160396240,4175,4175,4175,4175,0
20240108,105100,160396240,4175,4175,4175,4175,0
20240108,105000,160396240,4175,4175,4175,4175,0
20240108,104900,160396240,4175,4185,4185,4175,51
20240108,104800,160183305,4185,4185,4185,4185,1
20240108,104700,160179120,4160,4160,4160,4160,0
20240108,104600,160179120,4160,4160,4160,4160,2
20240108,104500,160170800,4160,4160,4160,4160,10
20240108,104400,160129200,4165,4165,4165,4165,1000
20240108,104300,155964200,4170,4170,4170,4170,0
20240108,104200,155964200,4170,4170,4170,4170,0
20240108,104100,155964200,4170,4170,4170,4170,0
20240108,104000,155964200,4170,4170,4170,4170,848
20240108,103900,152428040,4175,4175,4175,4175,0
20240108,103800,152428040,4175,4175,4175,4175,0
20240108,103700,152428040,4175,4165,4175,4165,67
20240108,103600,152148505,4150,4160,4160,4150,2001
20240108,103500,143836945,4195,4195,4195,4195,10
20240108,103400,143794995,4195,4195,4195,4195,1
20240108,103300,143790800,4145,4175,4175,4145,2000
20240108,103200,135470320,4200,4200,4200,4200,0
20240108,103100,135470320,4200,4200,4200,4200,0
20240108,103000,135470320,4200,4180,4200,4170,1070
20240108,102900,131003675,4200,4200,4200,4200,0
20240108,102800,131003675,4200,4200,4200,4200,1000
20240108,102700,126803675,4200,4195,4200,4195,326
20240108,102600,125435060,4190,4190,4190,4190,120
20240108,102500,124932260,4190,4185,4190,4185,179
20240108,102400,124183135,4185,4175,4185,4175,27
20240108,102300,124070340,4185,4185,4185,4185,118
20240108,102200,123576510,4185,4185,4185,4185,0
20240108,102100,123576510,4185,4185,4185,4185,382
20240108,102000,121977840,4190,4190,4190,4190,0
20240108,101900,121977840,4190,4190,4190,4190,100
20240108,101800,121558840,4185,4185,4185,4185,130
20240108,101700,121014790,4185,4185,4185,4185,1
20240108,101600,121010605,4175,4170,4175,4170,1053
20240108,101500,116614430,4170,4145,4170,4145,1201
20240108,101400,111636260,4170,4170,4170,4170,1
20240108,101300,111632090,4165,4170,4170,4165,26
20240108,101200,111523775,4175,4175,4175,4175,1
20240108,101100,111519600,4140,4175,4175,4140,10020
20240108,101000,70026065,4175,4175,4175,4175,0
20240108,100900,70026065,4175,4175,4175,4175,0
20240108,100800,70026065,4175,4175,4175,4175,0
20240108,100700,70026065,4175,4175,4175,4175,0
20240108,100600,70026065,4175,4175,4175,4175,0
20240108,100500,70026065,4175,4175,4175,4175,1
20240108,100400,70021890,4155,4155,4155,4155,25
20240108,100300,69918015,4150,4150,4150,4150,0
20240108,100200,69918015,4150,4150,4150,4150,30
20240108,100100,69793515,4150,4150,4150,4150,1
20240108,100000,69789365,4175,4170,4175,4170,4
20240108,095900,69772670,4170,4170,4170,4170,100
20240108,095800,69355670,4175,4175,4175,4175,0
20240108,095700,69355670,4175,4175,4175,4175,0
20240108,095600,69355670,4175,4175,4175,4175,5
20240108,095500,69334795,4170,4170,4170,4170,7
20240108,095400,69305605,4155,4155,4155,4155,0
20240108,095300,69305605,4155,4155,4155,4155,1
20240108,095200,69301450,4155,4155,4155,4155,200
20240108,095100,68470450,4160,4155,4160,4155,257
20240108,095000,67401605,4155,4155,4155,4155,3000
20240108,094900,54936605,4155,4130,4155,4130,42
20240108,094800,54762695,4130,4130,4130,4130,8
20240108,094700,54729655,4155,4155,4155,4155,1
20240108,094600,54725500,4130,4130,4130,4130,1
20240108,094500,54721370,4155,4155,4155,4155,8
20240108,094400,54688130,4155,4155,4155,4155,0
20240108,094300,54688130,4155,4140,4155,4140,31
20240108,094200,54559775,4130,4145,4145,4130,123
20240108,094100,54051755,4150,4145,4150,4145,23
20240108,094000,53956315,4155,4150,4155,4150,76
20240108,093900,53640600,4155,4150,4155,4145,57
20240108,093800,53403830,4150,4140,4150,4140,301
20240108,093700,52155375,4145,4145,4145,4145,0
20240108,093600,52155375,4145,4150,4150,4145,28
20240108,093500,52039255,4155,4135,4155,4135,33
20240108,093400,51902470,4140,4150,4150,4140,320
20240108,093300,50577410,4155,4155,4155,4155,0
20240108,093200,50577410,4155,4155,4155,4155,0
20240108,093100,50577410,4155,4130,4155,4130,3866
20240108,093000,34542475,4120,4120,4120,4120,3
20240108,092900,34530115,4120,4120,4120,4120,146
20240108,092800,33928595,4110,4115,4115,4110,3000
20240108,092700,21597570,4120,4120,4120,4120,0
20240108,092600,21597570,4120,4115,4120,4115,132
20240108,092500,21053790,4130,4150,4150,4120,305
20240108,092400,19796690,4150,4150,4150,4150,0
20240108,092300,19796690,4150,4150,4150,4150,9
20240108,092200,19759340,4130,4130,4130,4130,0
20240108,092100,19759340,4130,4130,4130,4130,253
20240108,092000,18714450,4150,4150,4150,4150,1
20240108,091900,18710300,4145,4150,4150,4145,175
20240108,091800,17984850,4130,4140,4140,4130,800
20240108,091700,14680420,4155,4155,4155,4155,0
20240108,091600,14680420,4155,4155,4155,4155,0
20240108,091500,14680420,4155,4155,4155,4155,0
20240108,091400,14680420,4155,4155,4155,4155,0
20240108,091300,14680420,4155,4155,4155,4155,15
20240108,091200,14618095,4155,4155,4155,4155,0
20240108,091100,14618095,4155,4155,4155,4155,2
20240108,091000,14609785,4155,4140,4155,4135,295
20240108,090900,13389600,4130,4150,4150,4130,519
20240108,090800,11239735,4155,4155,4155,4155,30
20240108,090700,11115085,4155,4155,4155,4155,95
20240108,090600,10720360,4155,4155,4155,4155,0
20240108,090500,10720360,4155,4155,4155,4155,177
20240108,090400,9984925,4175,4175,4175,4175,0
20240108,090300,9984925,4175,4175,4175,4175,0
20240108,090200,9984925,4175,4175,4175,4175,1
20240108,090100,9980750,4150,4150,4150,4150,0
20240108,090000,9980750,4150,4150,4150,4150,2405