KissMeData/053270/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,193200,589900120,2965,2965,2965,2965,14272
20240102,193100,589900120,2965,2965,2965,2965,0
20240102,193000,589900120,2965,2965,2965,2965,0
20240102,192900,589900120,2965,2965,2965,2965,0
20240102,192800,589900120,2965,2965,2965,2965,0
20240102,192700,589900120,2965,2965,2965,2965,0
20240102,192600,589900120,2965,2965,2965,2965,0
20240102,192500,589900120,2965,2965,2965,2965,0
20240102,192400,589900120,2965,2965,2965,2965,0
20240102,192300,589900120,2965,2965,2965,2965,0
20240102,192200,589900120,2965,2965,2965,2965,0
20240102,192100,589900120,2965,2965,2965,2965,0
20240102,192000,589900120,2965,2965,2965,2965,0
20240102,191900,589900120,2965,2965,2965,2965,0
20240102,191800,589900120,2965,2965,2965,2965,0
20240102,191700,589900120,2965,2965,2965,2965,0
20240102,191600,589900120,2965,2965,2965,2965,0
20240102,191500,589900120,2965,2965,2965,2965,0
20240102,191400,589900120,2965,2965,2965,2965,0
20240102,191300,589900120,2965,2965,2965,2965,0
20240102,191200,589900120,2965,2965,2965,2965,0
20240102,191100,589900120,2965,2965,2965,2965,0
20240102,191000,589900120,2965,2965,2965,2965,0
20240102,190900,589900120,2965,2965,2965,2965,0
20240102,190800,589900120,2965,2965,2965,2965,0
20240102,190700,589900120,2965,2965,2965,2965,0
20240102,190600,589900120,2965,2965,2965,2965,0
20240102,190500,589900120,2965,2965,2965,2965,0
20240102,190400,589900120,2965,2965,2965,2965,0
20240102,190300,589900120,2965,2965,2965,2965,0
20240102,190200,589900120,2965,2965,2965,2965,14272
20240102,190100,589900120,2965,2965,2965,2965,0
20240102,190000,589900120,2965,2965,2965,2965,0
20240102,185900,589900120,2965,2965,2965,2965,0
20240102,185800,589900120,2965,2965,2965,2965,0
20240102,185700,589900120,2965,2965,2965,2965,0
20240102,185600,589900120,2965,2965,2965,2965,0
20240102,185500,589900120,2965,2965,2965,2965,0
20240102,185400,589900120,2965,2965,2965,2965,0
20240102,185300,589900120,2965,2965,2965,2965,0
20240102,185200,589900120,2965,2965,2965,2965,0
20240102,185100,589900120,2965,2965,2965,2965,0
20240102,185000,589900120,2965,2965,2965,2965,0
20240102,184900,589900120,2965,2965,2965,2965,0
20240102,184800,589900120,2965,2965,2965,2965,0
20240102,184700,589900120,2965,2965,2965,2965,0
20240102,184600,589900120,2965,2965,2965,2965,0
20240102,184500,589900120,2965,2965,2965,2965,0
20240102,184400,589900120,2965,2965,2965,2965,0
20240102,184300,589900120,2965,2965,2965,2965,0
20240102,184200,589900120,2965,2965,2965,2965,0
20240102,184100,589900120,2965,2965,2965,2965,0
20240102,184000,589900120,2965,2965,2965,2965,0
20240102,183900,589900120,2965,2965,2965,2965,0
20240102,183800,589900120,2965,2965,2965,2965,0
20240102,183700,589900120,2965,2965,2965,2965,0
20240102,183600,589900120,2965,2965,2965,2965,0
20240102,183500,589900120,2965,2965,2965,2965,0
20240102,183400,589900120,2965,2965,2965,2965,0
20240102,183300,589900120,2965,2965,2965,2965,0
20240102,183200,589900120,2965,2965,2965,2965,14272
20240102,183100,589900120,2965,2965,2965,2965,0
20240102,183000,589900120,2965,2965,2965,2965,0
20240102,182900,589900120,2965,2965,2965,2965,0
20240102,182800,589900120,2965,2965,2965,2965,0
20240102,182700,589900120,2965,2965,2965,2965,0
20240102,182600,589900120,2965,2965,2965,2965,0
20240102,182500,589900120,2965,2965,2965,2965,0
20240102,182400,589900120,2965,2965,2965,2965,0
20240102,182300,589900120,2965,2965,2965,2965,0
20240102,182200,589900120,2965,2965,2965,2965,0
20240102,182100,589900120,2965,2965,2965,2965,0
20240102,182000,589900120,2965,2965,2965,2965,0
20240102,181900,589900120,2965,2965,2965,2965,0
20240102,181800,589900120,2965,2965,2965,2965,0
20240102,181700,589900120,2965,2965,2965,2965,0
20240102,181600,589900120,2965,2965,2965,2965,0
20240102,181500,589900120,2965,2965,2965,2965,0
20240102,181400,589900120,2965,2965,2965,2965,0
20240102,181300,589900120,2965,2965,2965,2965,0
20240102,181200,589900120,2965,2965,2965,2965,0
20240102,181100,589900120,2965,2965,2965,2965,0
20240102,181000,589900120,2965,2965,2965,2965,0
20240102,180900,589900120,2965,2965,2965,2965,0
20240102,180800,589900120,2965,2965,2965,2965,0
20240102,180700,589900120,2965,2965,2965,2965,0
20240102,180600,589900120,2965,2965,2965,2965,0
20240102,180500,589900120,2965,2965,2965,2965,0
20240102,180400,589900120,2965,2965,2965,2965,0
20240102,180300,589900120,2965,2965,2965,2965,0
20240102,180200,589900120,2965,2965,2965,2965,14272
20240102,180100,589900120,2965,2965,2965,2965,0
20240102,180000,589900120,2965,2965,2965,2965,0
20240102,175900,589900120,2965,2965,2965,2965,0
20240102,175800,589900120,2965,2965,2965,2965,0
20240102,175700,589900120,2965,2965,2965,2965,0
20240102,175600,589900120,2965,2965,2965,2965,0
20240102,175500,589900120,2965,2965,2965,2965,0
20240102,175400,589900120,2965,2965,2965,2965,0
20240102,175300,589900120,2965,2965,2965,2965,0
20240102,175200,589900120,2965,2965,2965,2965,0
20240102,175100,589900120,2965,2965,2965,2965,0
20240102,175000,589900120,2965,2965,2965,2965,0
20240102,174900,589900120,2965,2965,2965,2965,0
20240102,174800,589900120,2965,2965,2965,2965,0
20240102,174700,589900120,2965,2965,2965,2965,0
20240102,174600,589900120,2965,2965,2965,2965,0
20240102,174500,589900120,2965,2965,2965,2965,0
20240102,174400,589900120,2965,2965,2965,2965,0
20240102,174300,589900120,2965,2965,2965,2965,0
20240102,174200,589900120,2965,2965,2965,2965,0
20240102,174100,589900120,2965,2965,2965,2965,0
20240102,174000,589900120,2965,2965,2965,2965,0
20240102,173900,589900120,2965,2965,2965,2965,0
20240102,173800,589900120,2965,2965,2965,2965,0
20240102,173700,589900120,2965,2965,2965,2965,0
20240102,173600,589900120,2965,2965,2965,2965,0
20240102,173500,589900120,2965,2965,2965,2965,0
20240102,173400,589900120,2965,2965,2965,2965,0
20240102,173300,589900120,2965,2965,2965,2965,0
20240102,173200,589900120,2965,2965,2965,2965,14272
20240102,173100,589900120,2965,2965,2965,2965,0
20240102,173000,589900120,2965,2965,2965,2965,0
20240102,172900,589900120,2965,2965,2965,2965,0
20240102,172800,589900120,2965,2965,2965,2965,0
20240102,172700,589900120,2965,2965,2965,2965,0
20240102,172600,589900120,2965,2965,2965,2965,0
20240102,172500,589900120,2965,2965,2965,2965,0
20240102,172400,589900120,2965,2965,2965,2965,0
20240102,172300,589900120,2965,2965,2965,2965,0
20240102,172200,589900120,2965,2965,2965,2965,0
20240102,172100,589900120,2965,2965,2965,2965,0
20240102,172000,589900120,2965,2965,2965,2965,0
20240102,171900,589900120,2965,2965,2965,2965,0
20240102,171800,589900120,2965,2965,2965,2965,0
20240102,171700,589900120,2965,2965,2965,2965,0
20240102,171600,589900120,2965,2965,2965,2965,0
20240102,171500,589900120,2965,2965,2965,2965,0
20240102,171400,589900120,2965,2965,2965,2965,0
20240102,171300,589900120,2965,2965,2965,2965,0
20240102,171200,589900120,2965,2965,2965,2965,0
20240102,171100,589900120,2965,2965,2965,2965,0
20240102,171000,589900120,2965,2965,2965,2965,0
20240102,170900,589900120,2965,2965,2965,2965,0
20240102,170800,589900120,2965,2965,2965,2965,0
20240102,170700,589900120,2965,2965,2965,2965,0
20240102,170600,589900120,2965,2965,2965,2965,0
20240102,170500,589900120,2965,2965,2965,2965,0
20240102,170400,589900120,2965,2965,2965,2965,0
20240102,170300,589900120,2965,2965,2965,2965,0
20240102,170200,589900120,2965,2965,2965,2965,14272
20240102,170100,589900120,2965,2965,2965,2965,0
20240102,170000,589900120,2965,2965,2965,2965,0
20240102,165900,589900120,2965,2965,2965,2965,0
20240102,165800,589900120,2965,2965,2965,2965,0
20240102,165700,589900120,2965,2965,2965,2965,0
20240102,165600,589900120,2965,2965,2965,2965,0
20240102,165500,589900120,2965,2965,2965,2965,0
20240102,165400,589900120,2965,2965,2965,2965,0
20240102,165300,589900120,2965,2965,2965,2965,0
20240102,165200,589900120,2965,2965,2965,2965,0
20240102,165100,589900120,2965,2965,2965,2965,0
20240102,165000,589900120,2965,2965,2965,2965,0
20240102,164900,589900120,2965,2965,2965,2965,0
20240102,164800,589900120,2965,2965,2965,2965,0
20240102,164700,589900120,2965,2965,2965,2965,0
20240102,164600,589900120,2965,2965,2965,2965,0
20240102,164500,589900120,2965,2965,2965,2965,0
20240102,164400,589900120,2965,2965,2965,2965,0
20240102,164300,589900120,2965,2965,2965,2965,0
20240102,164200,589900120,2965,2965,2965,2965,0
20240102,164100,589900120,2965,2965,2965,2965,0
20240102,164000,589900120,2965,2965,2965,2965,0
20240102,163900,589900120,2965,2965,2965,2965,0
20240102,163800,589900120,2965,2965,2965,2965,0
20240102,163700,589900120,2965,2965,2965,2965,0
20240102,163600,589900120,2965,2965,2965,2965,0
20240102,163500,589900120,2965,2965,2965,2965,0
20240102,163400,589900120,2965,2965,2965,2965,0
20240102,163300,589900120,2965,2965,2965,2965,0
20240102,163200,589900120,2965,2965,2965,2965,14272
20240102,163100,589900120,2965,2965,2965,2965,0
20240102,163000,589900120,2965,2965,2965,2965,0
20240102,162900,589900120,2965,2965,2965,2965,0
20240102,162800,589900120,2965,2965,2965,2965,0
20240102,162700,589900120,2965,2965,2965,2965,0
20240102,162600,589900120,2965,2965,2965,2965,0
20240102,162500,589900120,2965,2965,2965,2965,0
20240102,162400,589900120,2965,2965,2965,2965,0
20240102,162300,589900120,2965,2965,2965,2965,0
20240102,162200,589900120,2965,2965,2965,2965,0
20240102,162100,589900120,2965,2965,2965,2965,0
20240102,162000,589900120,2965,2965,2965,2965,0
20240102,161900,589900120,2965,2965,2965,2965,0
20240102,161800,589900120,2965,2965,2965,2965,0
20240102,161700,589900120,2965,2965,2965,2965,0
20240102,161600,589900120,2965,2965,2965,2965,0
20240102,161500,589900120,2965,2965,2965,2965,0
20240102,161400,589900120,2965,2965,2965,2965,0
20240102,161300,589900120,2965,2965,2965,2965,0
20240102,161200,589900120,2965,2965,2965,2965,0
20240102,161100,589900120,2965,2965,2965,2965,0
20240102,161000,589900120,2965,2965,2965,2965,0
20240102,160900,589900120,2965,2965,2965,2965,0
20240102,160800,589900120,2965,2965,2965,2965,0
20240102,160700,589900120,2965,2965,2965,2965,0
20240102,160600,589900120,2965,2965,2965,2965,0
20240102,160500,589900120,2965,2965,2965,2965,0
20240102,160400,589900120,2965,2965,2965,2965,0
20240102,160300,589900120,2965,2965,2965,2965,0
20240102,160200,589900120,2965,2965,2965,2965,14272
20240102,160100,589900120,2965,2965,2965,2965,0
20240102,160000,589900120,2965,2965,2965,2965,0
20240102,155900,589900120,2965,2965,2965,2965,0
20240102,155800,589900120,2965,2965,2965,2965,0
20240102,155700,589900120,2965,2965,2965,2965,0
20240102,155600,589900120,2965,2965,2965,2965,0
20240102,155500,589900120,2965,2965,2965,2965,0
20240102,155400,589900120,2965,2965,2965,2965,0
20240102,155300,589900120,2965,2965,2965,2965,0
20240102,155200,589900120,2965,2965,2965,2965,0
20240102,155100,589900120,2965,2965,2965,2965,0
20240102,155000,589900120,2965,2965,2965,2965,0
20240102,154900,589900120,2965,2965,2965,2965,0
20240102,154800,589900120,2965,2965,2965,2965,0
20240102,154700,589900120,2965,2965,2965,2965,0
20240102,154600,589900120,2965,2965,2965,2965,0
20240102,154500,589900120,2965,2965,2965,2965,0
20240102,154400,589900120,2965,2965,2965,2965,0
20240102,154300,589900120,2965,2965,2965,2965,0
20240102,154200,589900120,2965,2965,2965,2965,0
20240102,154100,589900120,2965,2965,2965,2965,0
20240102,154000,589900120,2965,2965,2965,2965,0
20240102,153900,589900120,2965,2965,2965,2965,0
20240102,153800,589900120,2965,2965,2965,2965,0
20240102,153700,589900120,2965,2965,2965,2965,0
20240102,153600,589900120,2965,2965,2965,2965,0
20240102,153500,589900120,2965,2965,2965,2965,0
20240102,153400,589900120,2965,2965,2965,2965,0
20240102,153300,589900120,2965,2965,2965,2965,0
20240102,153200,589900120,2965,2965,2965,2965,14272
20240102,153100,589900120,2965,2965,2965,2965,0
20240102,153000,589900120,2965,2965,2965,2965,14272
20240102,152900,547583640,2970,2970,2970,2970,0
20240102,152800,547583640,2970,2970,2970,2970,0
20240102,152700,547583640,2970,2970,2970,2970,0
20240102,152600,547583640,2970,2970,2970,2970,0
20240102,152500,547583640,2970,2970,2970,2970,0
20240102,152400,547583640,2970,2970,2970,2970,0
20240102,152300,547583640,2970,2970,2970,2970,0
20240102,152200,547583640,2970,2970,2970,2970,0
20240102,152100,547583640,2970,2970,2970,2970,0
20240102,152000,547583640,2970,2970,2970,2970,0
20240102,151900,547583640,2970,2975,2975,2965,1190
20240102,151800,544054995,2975,2980,2980,2965,1002
20240102,151700,541072875,2980,2980,2980,2980,346
20240102,151600,540041795,2980,2970,2980,2970,15
20240102,151500,539997225,2980,2980,2980,2980,173
20240102,151400,539481685,2980,2980,2980,2980,10
20240102,151300,539451885,2970,2965,2970,2965,340
20240102,151200,538442285,2970,2970,2970,2970,946
20240102,151100,535632665,2970,2970,2970,2970,79
20240102,151000,535398035,2970,2975,2980,2970,481
20240102,150900,533967065,2975,2975,2975,2975,86
20240102,150800,533711215,2975,2975,2975,2975,87
20240102,150700,533452390,2970,2970,2970,2970,1
20240102,150600,533449420,2970,2975,2975,2970,176
20240102,150500,532926020,2975,2975,2975,2975,0
20240102,150400,532926020,2975,2965,2975,2965,157
20240102,150300,532459195,2965,2970,2975,2965,2065
20240102,150200,526330565,2965,2965,2965,2965,15
20240102,150100,526286090,2975,2975,2975,2975,174
20240102,150000,525768440,2965,2965,2965,2965,40
20240102,145900,525649840,2970,2970,2970,2970,10
20240102,145800,525620140,2975,2975,2975,2975,87
20240102,145700,525361315,2975,2970,2975,2970,224
20240102,145600,524695415,2975,2975,2975,2975,87
20240102,145500,524436590,2970,2970,2970,2970,50
20240102,145400,524288090,2980,2975,2980,2975,88
20240102,145300,524026285,2975,2975,2975,2975,816
20240102,145200,521598685,2970,2970,2970,2970,200
20240102,145100,521004685,2975,2975,2975,2975,126
20240102,145000,520629835,2975,2975,2975,2975,0
20240102,144900,520629835,2975,2975,2975,2975,86
20240102,144800,520373985,2975,2975,2975,2975,86
20240102,144700,520118135,2975,2970,2975,2970,41
20240102,144600,519996360,2970,2970,2970,2970,434
20240102,144500,518707380,2975,2975,2975,2975,229
20240102,144400,518026105,2975,2975,2975,2975,0
20240102,144300,518026105,2975,2975,2975,2975,86
20240102,144200,517770255,2975,2975,2975,2975,88
20240102,144100,517508455,2975,2970,2975,2970,104
20240102,144000,517199140,2970,2970,2970,2970,140
20240102,143900,516783340,2975,2975,2975,2975,87
20240102,143800,516524515,2975,2975,2975,2975,1000
20240102,143700,513549515,2975,2975,2975,2975,87
20240102,143600,513290690,2975,2970,2975,2970,142
20240102,143500,512868515,2975,2975,2975,2975,30
20240102,143400,512779265,2975,2970,2975,2970,179
20240102,143300,512246940,2975,2975,2975,2975,87
20240102,143200,511988115,2975,2970,2975,2970,584
20240102,143100,510252635,2970,2970,2970,2970,0
20240102,143000,510252635,2970,2970,2970,2970,88
20240102,142900,509991275,2970,2970,2970,2970,92
20240102,142800,509718035,2970,2965,2970,2965,41
20240102,142700,509596465,2970,2970,2970,2970,86
20240102,142600,509341045,2970,2965,2970,2965,154
20240102,142500,508884005,2970,2965,2970,2965,755
20240102,142400,506642655,2970,2970,2970,2970,86
20240102,142300,506387235,2970,2970,2970,2970,400
20240102,142200,505199235,2970,2970,2970,2970,160
20240102,142100,504724035,2975,2970,2975,2970,527
20240102,142000,503156410,2975,2975,2975,2975,87
20240102,141900,502897585,2975,2975,2980,2970,4624
20240102,141800,489159735,2975,2975,2975,2975,1
20240102,141700,489156760,2980,2975,2980,2975,316
20240102,141600,488216225,2975,2980,2980,2975,96
20240102,141500,487930195,2965,2965,2965,2965,40
20240102,141400,487811595,2980,2965,2980,2965,90
20240102,141300,487543455,2980,2975,2980,2975,280
20240102,141200,486710450,2975,2975,2975,2975,86
20240102,141100,486454600,2980,2975,2980,2975,2012
20240102,141000,480464330,2975,2975,2975,2975,0
20240102,140900,480464330,2975,2970,2975,2970,2134
20240102,140800,474125910,2965,2965,2965,2965,40
20240102,140700,474007310,2965,2970,2970,2965,1229
20240102,140600,470362890,2970,2970,2970,2970,100
20240102,140500,470065890,2970,2970,2970,2970,87
20240102,140400,469807500,2970,2970,2970,2965,139
20240102,140300,469394885,2970,2970,2970,2970,87
20240102,140200,469136495,2965,2965,2965,2965,40
20240102,140100,469017895,2970,2965,2970,2965,387
20240102,140000,467870005,2965,2965,2965,2965,217
20240102,135900,467226600,2965,2970,2970,2965,2099
20240102,135800,460998065,2965,2965,2965,2965,93
20240102,135700,460722320,2960,2960,2960,2960,1190
20240102,135600,457199920,2970,2960,2970,2960,128
20240102,135500,456820160,2965,2965,2965,2965,86
20240102,135400,456565170,2965,2970,2970,2965,2
20240102,135300,456559235,2960,2965,2965,2960,87
20240102,135200,456301285,2965,2965,2965,2965,86
20240102,135100,456046295,2965,2975,2975,2965,96
20240102,135000,455761555,2960,2965,2965,2960,1100
20240102,134900,452505510,2965,2965,2975,2965,136
20240102,134800,452101320,2965,2975,2975,2965,2634
20240102,134700,444290650,2970,2970,2970,2970,68
20240102,134600,444088690,2970,2975,2975,2970,1895
20240102,134500,438451540,2975,2975,2975,2975,87
20240102,134400,438192715,2970,2975,2975,2970,486
20240102,134300,436748865,2965,2965,2965,2965,43
20240102,134200,436621370,2975,2975,2975,2975,107
20240102,134100,436303045,2975,2975,2975,2975,0
20240102,134000,436303045,2975,2970,2975,2970,1086
20240102,133900,433074625,2975,2975,2975,2975,98
20240102,133800,432783075,2975,2970,2975,2955,735
20240102,133700,430605605,2975,2965,2975,2965,174
20240102,133600,430088390,2970,2960,2970,2960,972
20240102,133500,427211080,2955,2970,2970,2955,3108
20240102,133400,417980850,2970,2970,2970,2970,87
20240102,133300,417722460,2970,2970,2970,2970,87
20240102,133200,417464070,2970,2970,2970,2965,119
20240102,133100,417110775,2965,2965,2965,2965,2061
20240102,133000,410999910,2965,2955,2965,2955,95
20240102,132900,410718635,2965,2965,2965,2965,0
20240102,132800,410718635,2965,2965,2965,2965,86
20240102,132700,410463645,2965,2960,2965,2960,101
20240102,132600,410164250,2960,2960,2960,2960,1912
20240102,132500,404504730,2965,2965,2965,2965,597
20240102,132400,402734625,2965,2960,2965,2960,1634
20240102,132300,397897325,2955,2950,2960,2950,141
20240102,132200,397481165,2950,2955,2955,2950,377
20240102,132100,396368255,2955,2960,2960,2955,150
20240102,132000,395925000,2955,2955,2955,2955,134
20240102,131900,395529030,2960,2960,2960,2960,0
20240102,131800,395529030,2960,2960,2960,2960,97
20240102,131700,395241910,2955,2960,2960,2955,126
20240102,131600,394869150,2960,2960,2960,2960,31
20240102,131500,394777390,2955,2955,2955,2955,2089
20240102,131400,388604395,2955,2955,2955,2955,86
20240102,131300,388350265,2950,2950,2950,2950,5
20240102,131200,388335515,2955,2955,2955,2955,87
20240102,131100,388078430,2955,2950,2955,2950,127
20240102,131000,387703345,2950,2950,2950,2950,599
20240102,130900,385936295,2955,2955,2955,2955,168
20240102,130800,385439855,2955,2955,2955,2955,86
20240102,130700,385185725,2955,2955,2955,2955,87
20240102,130600,384928640,2950,2955,2955,2950,280
20240102,130500,384102105,2950,2950,2950,2950,1003
20240102,130400,381143255,2950,2960,2960,2950,3112
20240102,130300,371946895,2955,2955,2955,2955,1176
20240102,130200,368471815,2950,2955,2955,2940,361
20240102,130100,367406830,2955,2955,2955,2955,142
20240102,130000,366987220,2955,2955,2955,2950,89
20240102,125900,366724660,2940,2940,2940,2940,1
20240102,125800,366721720,2950,2945,2950,2945,372
20240102,125700,365626170,2945,2950,2950,2945,270
20240102,125600,364830235,2955,2950,2955,2950,135
20240102,125500,364431505,2950,2950,2950,2950,87
20240102,125400,364174855,2950,2950,2950,2950,35
20240102,125300,364071605,2950,2950,2950,2950,194
20240102,125200,363499305,2950,2950,2950,2950,187
20240102,125100,362947655,2950,2955,2955,2950,38
20240102,125000,362835495,2950,2950,2950,2950,2
20240102,124900,362829595,2950,2950,2950,2950,0
20240102,124800,362829595,2950,2950,2950,2950,765
20240102,124700,360572845,2950,2950,2950,2950,0
20240102,124600,360572845,2950,2950,2950,2950,50
20240102,124500,360425345,2950,2960,2960,2950,160
20240102,124400,359952995,2960,2960,2960,2960,22
20240102,124300,359887875,2955,2955,2955,2955,172
20240102,124200,359379615,2945,2945,2945,2945,15
20240102,124100,359335440,2955,2955,2955,2955,254
20240102,124000,358584870,2955,2955,2955,2955,180
20240102,123900,358052970,2955,2945,2955,2945,60
20240102,123800,357876070,2950,2950,2950,2950,7
20240102,123700,357855420,2955,2955,2955,2955,186
20240102,123600,357305790,2955,2955,2955,2955,0
20240102,123500,357305790,2955,2955,2955,2955,0
20240102,123400,357305790,2955,2955,2955,2955,171
20240102,123300,356800485,2955,2955,2955,2955,492
20240102,123200,355346625,2950,2950,2950,2950,240
20240102,123100,354638625,2950,2940,2950,2940,4630
20240102,123000,340992885,2940,2940,2940,2940,180
20240102,122900,340463685,2940,2940,2940,2940,100
20240102,122800,340169685,2940,2940,2940,2940,180
20240102,122700,339640485,2935,2935,2935,2935,0
20240102,122600,339640485,2935,2925,2935,2925,480
20240102,122500,338232085,2930,2930,2930,2930,0
20240102,122400,338232085,2930,2930,2930,2930,490
20240102,122300,336796385,2930,2930,2930,2930,18
20240102,122200,336743645,2930,2930,2930,2930,0
20240102,122100,336743645,2930,2935,2935,2930,784
20240102,122000,334443080,2930,2930,2930,2930,916
20240102,121900,331759200,2930,2935,2935,2930,293
20240102,121800,330899445,2940,2940,2940,2940,0
20240102,121700,330899445,2940,2940,2940,2940,180
20240102,121600,330370245,2940,2940,2940,2940,200
20240102,121500,329782245,2940,2940,2940,2940,202
20240102,121400,329188365,2935,2935,2935,2935,173
20240102,121300,328680610,2935,2940,2940,2935,130
20240102,121200,328298610,2935,2935,2935,2935,185
20240102,121100,327755635,2940,2935,2940,2935,455
20240102,121000,326418245,2940,2940,2940,2940,0
20240102,120900,326418245,2940,2935,2940,2935,295
20240102,120800,325551170,2940,2935,2940,2935,1484
20240102,120700,321194730,2930,2930,2930,2930,0
20240102,120600,321194730,2930,2930,2930,2930,40
20240102,120500,321077530,2935,2935,2935,2935,181
20240102,120400,320546295,2935,2935,2935,2935,332
20240102,120300,319571875,2940,2940,2940,2940,0
20240102,120200,319571875,2940,2940,2940,2940,182
20240102,120100,319036795,2935,2935,2935,2935,0
20240102,120000,319036795,2935,2940,2940,2935,536
20240102,115900,317461155,2945,2945,2945,2945,0
20240102,115800,317461155,2945,2945,2945,2945,182
20240102,115700,316925165,2945,2945,2945,2945,0
20240102,115600,316925165,2945,2945,2945,2945,28
20240102,115500,316842705,2945,2945,2945,2945,196
20240102,115400,316265485,2940,2945,2945,2940,80
20240102,115300,316030085,2945,2945,2945,2945,21
20240102,115200,315968240,2945,2945,2945,2945,1257
20240102,115100,312266375,2945,2945,2945,2945,200
20240102,115000,311677375,2940,2940,2940,2940,16
20240102,114900,311630335,2945,2945,2945,2945,180
20240102,114800,311100235,2940,2940,2940,2940,0
20240102,114700,311100235,2940,2940,2940,2940,236
20240102,114600,310406395,2945,2945,2945,2945,128
20240102,114500,310029435,2940,2940,2940,2940,52
20240102,114400,309876555,2940,2940,2940,2940,61
20240102,114300,309697215,2945,2945,2945,2945,0
20240102,114200,309697215,2945,2945,2945,2945,197
20240102,114100,309117050,2945,2935,2945,2935,42
20240102,114000,308993770,2945,2945,2945,2945,1
20240102,113900,308990825,2940,2940,2940,2940,400
20240102,113800,307814825,2940,2940,2940,2940,850
20240102,113700,305315825,2945,2940,2945,2940,221
20240102,113600,304666055,2945,2940,2945,2940,191
20240102,113500,304103610,2940,2940,2940,2940,0
20240102,113400,304103610,2940,2945,2945,2940,108
20240102,113300,303785755,2945,2940,2945,2940,11
20240102,113200,303753365,2945,2945,2945,2945,181
20240102,113100,303220320,2945,2945,2945,2945,0
20240102,113000,303220320,2945,2945,2945,2945,0
20240102,112900,303220320,2945,2945,2945,2945,4304
20240102,112800,290545040,2940,2940,2945,2940,335
20240102,112700,289559640,2945,2945,2945,2945,0
20240102,112600,289559640,2945,2940,2945,2940,1063
20240102,112500,286433520,2940,2940,2940,2940,0
20240102,112400,286433520,2940,2940,2940,2940,0
20240102,112300,286433520,2940,2935,2940,2935,182
20240102,112200,285898445,2935,2935,2935,2935,41
20240102,112100,285778110,2945,2945,2945,2945,0
20240102,112000,285778110,2945,2940,2945,2940,287
20240102,111900,284933795,2940,2940,2940,2940,1
20240102,111800,284930855,2920,2920,2920,2920,0
20240102,111700,284930855,2920,2935,2940,2920,380
20240102,111600,283817765,2935,2920,2935,2920,104
20240102,111500,283513590,2920,2935,2935,2920,223
20240102,111400,282859700,2935,2935,2935,2935,1
20240102,111300,282856765,2920,2930,2935,2915,1002
20240102,111200,279930030,2930,2930,2930,2930,72
20240102,111100,279719070,2930,2930,2930,2930,457
20240102,111000,278380060,2935,2925,2935,2925,75
20240102,110900,278160675,2920,2920,2920,2920,41
20240102,110800,278040955,2935,2935,2935,2935,180
20240102,110700,277512655,2920,2920,2920,2920,0
20240102,110600,277512655,2920,2920,2920,2920,0
20240102,110500,277512655,2920,2920,2920,2920,0
20240102,110400,277512655,2920,2925,2925,2920,10274
20240102,110300,247507665,2925,2925,2925,2925,0
20240102,110200,247507665,2925,2925,2925,2925,41
20240102,110100,247387740,2925,2935,2935,2925,181
20240102,110000,246856515,2930,2930,2930,2930,189
20240102,105900,246302745,2930,2935,2935,2930,365
20240102,105800,245233245,2935,2935,2935,2935,1
20240102,105700,245230310,2935,2935,2935,2935,187
20240102,105600,244681465,2935,2935,2935,2935,452
20240102,105500,243354845,2940,2940,2940,2940,932
20240102,105400,240614765,2945,2945,2945,2945,181
20240102,105300,240081720,2945,2945,2945,2945,0
20240102,105200,240081720,2945,2945,2945,2945,20
20240102,105100,240022820,2945,2945,2945,2945,181
20240102,105000,239489775,2945,2945,2945,2945,15
20240102,104900,239445600,2940,2945,2945,2940,44
20240102,104800,239316225,2945,2945,2945,2945,183
20240102,104700,238777290,2945,2945,2945,2940,1383
20240102,104600,234704880,2945,2945,2945,2945,5
20240102,104500,234690155,2940,2940,2940,2940,641
20240102,104400,232805615,2935,2935,2935,2935,181
20240102,104300,232274380,2935,2940,2940,2930,190
20240102,104200,231716930,2935,2930,2935,2930,1264
20240102,104100,228007510,2925,2925,2925,2925,1310
20240102,104000,224175760,2925,2925,2925,2925,0
20240102,103900,224175760,2925,2940,2940,2925,2194
20240102,103800,217744655,2935,2930,2935,2930,177
20240102,103700,217226040,2930,2930,2930,2930,159
20240102,103600,216760170,2930,2935,2935,2930,113
20240102,103500,216428900,2940,2935,2940,2935,707
20240102,103400,214353200,2945,2945,2945,2945,0
20240102,103300,214353200,2945,2945,2945,2945,0
20240102,103200,214353200,2945,2945,2945,2945,180
20240102,103100,213823100,2945,2945,2945,2945,11
20240102,103000,213790705,2935,2935,2935,2935,87
20240102,102900,213535360,2940,2935,2940,2935,541
20240102,102800,211946840,2935,2935,2935,2935,324
20240102,102700,210995900,2935,2940,2945,2935,971
20240102,102600,208140505,2945,2945,2945,2945,153
20240102,102500,207689920,2935,2935,2945,2935,313
20240102,102400,206771255,2945,2950,2950,2945,187
20240102,102300,206220510,2950,2950,2950,2950,371
20240102,102200,205126060,2930,2935,2935,2930,170
20240102,102100,204627940,2950,2950,2950,2935,117
20240102,102000,204283625,2950,2950,2950,2940,306
20240102,101900,203381895,2950,2950,2950,2950,367
20240102,101800,202299245,2950,2950,2950,2950,753
20240102,101700,200077895,2950,2940,2950,2930,1354
20240102,101600,196089210,2940,2925,2940,2925,9173
20240102,101500,169221070,2925,2925,2930,2925,1362
20240102,101400,165236985,2920,2915,2920,2915,9311
20240102,101300,138065190,2915,2910,2920,2910,247
20240102,101200,137345255,2910,2920,2920,2910,5970
20240102,101100,119941780,2925,2930,2930,2915,7679
20240102,101000,97524455,2925,2930,2930,2925,240
20240102,100900,96822355,2930,2930,2930,2930,3885
20240102,100800,85439305,2930,2935,2935,2930,1153
20240102,100700,82060950,2940,2940,2940,2940,93
20240102,100600,81787530,2940,2935,2940,2935,9412
20240102,100500,54117100,2940,2930,2940,2930,8908
20240102,100400,27937055,2930,2935,2935,2930,512
20240102,100300,26436065,2935,2935,2935,2935,1721
20240102,100200,21384930,2935,2945,2945,2935,2586
20240102,100100,13783700,2945,2945,2950,2945,757
20240102,100000,11554135,2950,2950,2950,2945,3540