KissMeData/065950/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194500,798442475,2985,2985,2985,2985,4314
20240110,194400,798442475,2985,2985,2985,2985,0
20240110,194300,798442475,2985,2985,2985,2985,0
20240110,194200,798442475,2985,2985,2985,2985,0
20240110,194100,798442475,2985,2985,2985,2985,0
20240110,194000,798442475,2985,2985,2985,2985,0
20240110,193900,798442475,2985,2985,2985,2985,0
20240110,193800,798442475,2985,2985,2985,2985,0
20240110,193700,798442475,2985,2985,2985,2985,0
20240110,193600,798442475,2985,2985,2985,2985,0
20240110,193500,798442475,2985,2985,2985,2985,0
20240110,193400,798442475,2985,2985,2985,2985,0
20240110,193300,798442475,2985,2985,2985,2985,0
20240110,193200,798442475,2985,2985,2985,2985,0
20240110,193100,798442475,2985,2985,2985,2985,0
20240110,193000,798442475,2985,2985,2985,2985,0
20240110,192900,798442475,2985,2985,2985,2985,0
20240110,192800,798442475,2985,2985,2985,2985,0
20240110,192700,798442475,2985,2985,2985,2985,0
20240110,192600,798442475,2985,2985,2985,2985,0
20240110,192500,798442475,2985,2985,2985,2985,0
20240110,192400,798442475,2985,2985,2985,2985,0
20240110,192300,798442475,2985,2985,2985,2985,0
20240110,192200,798442475,2985,2985,2985,2985,0
20240110,192100,798442475,2985,2985,2985,2985,0
20240110,192000,798442475,2985,2985,2985,2985,0
20240110,191900,798442475,2985,2985,2985,2985,0
20240110,191800,798442475,2985,2985,2985,2985,0
20240110,191700,798442475,2985,2985,2985,2985,0
20240110,191600,798442475,2985,2985,2985,2985,0
20240110,191500,798442475,2985,2985,2985,2985,4314
20240110,191400,798442475,2985,2985,2985,2985,0
20240110,191300,798442475,2985,2985,2985,2985,0
20240110,191200,798442475,2985,2985,2985,2985,0
20240110,191100,798442475,2985,2985,2985,2985,0
20240110,191000,798442475,2985,2985,2985,2985,0
20240110,190900,798442475,2985,2985,2985,2985,0
20240110,190800,798442475,2985,2985,2985,2985,0
20240110,190700,798442475,2985,2985,2985,2985,0
20240110,190600,798442475,2985,2985,2985,2985,0
20240110,190500,798442475,2985,2985,2985,2985,0
20240110,190400,798442475,2985,2985,2985,2985,0
20240110,190300,798442475,2985,2985,2985,2985,0
20240110,190200,798442475,2985,2985,2985,2985,0
20240110,190100,798442475,2985,2985,2985,2985,0
20240110,190000,798442475,2985,2985,2985,2985,0
20240110,185900,798442475,2985,2985,2985,2985,0
20240110,185800,798442475,2985,2985,2985,2985,0
20240110,185700,798442475,2985,2985,2985,2985,0
20240110,185600,798442475,2985,2985,2985,2985,0
20240110,185500,798442475,2985,2985,2985,2985,0
20240110,185400,798442475,2985,2985,2985,2985,0
20240110,185300,798442475,2985,2985,2985,2985,0
20240110,185200,798442475,2985,2985,2985,2985,0
20240110,185100,798442475,2985,2985,2985,2985,0
20240110,185000,798442475,2985,2985,2985,2985,0
20240110,184900,798442475,2985,2985,2985,2985,0
20240110,184800,798442475,2985,2985,2985,2985,0
20240110,184700,798442475,2985,2985,2985,2985,0
20240110,184600,798442475,2985,2985,2985,2985,0
20240110,184500,798442475,2985,2985,2985,2985,4314
20240110,184400,798442475,2985,2985,2985,2985,0
20240110,184300,798442475,2985,2985,2985,2985,0
20240110,184200,798442475,2985,2985,2985,2985,0
20240110,184100,798442475,2985,2985,2985,2985,0
20240110,184000,798442475,2985,2985,2985,2985,0
20240110,183900,798442475,2985,2985,2985,2985,0
20240110,183800,798442475,2985,2985,2985,2985,0
20240110,183700,798442475,2985,2985,2985,2985,0
20240110,183600,798442475,2985,2985,2985,2985,0
20240110,183500,798442475,2985,2985,2985,2985,0
20240110,183400,798442475,2985,2985,2985,2985,0
20240110,183300,798442475,2985,2985,2985,2985,0
20240110,183200,798442475,2985,2985,2985,2985,0
20240110,183100,798442475,2985,2985,2985,2985,0
20240110,183000,798442475,2985,2985,2985,2985,0
20240110,182900,798442475,2985,2985,2985,2985,0
20240110,182800,798442475,2985,2985,2985,2985,0
20240110,182700,798442475,2985,2985,2985,2985,0
20240110,182600,798442475,2985,2985,2985,2985,0
20240110,182500,798442475,2985,2985,2985,2985,0
20240110,182400,798442475,2985,2985,2985,2985,0
20240110,182300,798442475,2985,2985,2985,2985,0
20240110,182200,798442475,2985,2985,2985,2985,0
20240110,182100,798442475,2985,2985,2985,2985,0
20240110,182000,798442475,2985,2985,2985,2985,0
20240110,181900,798442475,2985,2985,2985,2985,0
20240110,181800,798442475,2985,2985,2985,2985,0
20240110,181700,798442475,2985,2985,2985,2985,0
20240110,181600,798442475,2985,2985,2985,2985,0
20240110,181500,798442475,2985,2985,2985,2985,4314
20240110,181400,798442475,2985,2985,2985,2985,0
20240110,181300,798442475,2985,2985,2985,2985,0
20240110,181200,798442475,2985,2985,2985,2985,0
20240110,181100,798442475,2985,2985,2985,2985,0
20240110,181000,798442475,2985,2985,2985,2985,0
20240110,180900,798442475,2985,2985,2985,2985,0
20240110,180800,798442475,2985,2985,2985,2985,0
20240110,180700,798442475,2985,2985,2985,2985,0
20240110,180600,798442475,2985,2985,2985,2985,0
20240110,180500,798442475,2985,2985,2985,2985,0
20240110,180400,798442475,2985,2985,2985,2985,0
20240110,180300,798442475,2985,2985,2985,2985,0
20240110,180200,798442475,2985,2985,2985,2985,0
20240110,180100,798442475,2985,2985,2985,2985,0
20240110,180000,798442475,2985,2985,2985,2985,0
20240110,175900,798442475,2985,2985,2985,2985,0
20240110,175800,798442475,2985,2985,2985,2985,0
20240110,175700,798442475,2985,2985,2985,2985,0
20240110,175600,798442475,2985,2985,2985,2985,0
20240110,175500,798442475,2985,2985,2985,2985,0
20240110,175400,798442475,2985,2985,2985,2985,0
20240110,175300,798442475,2985,2985,2985,2985,0
20240110,175200,798442475,2985,2985,2985,2985,0
20240110,175100,798442475,2985,2985,2985,2985,0
20240110,175000,798442475,2985,2985,2985,2985,0
20240110,174900,798442475,2985,2985,2985,2985,0
20240110,174800,798442475,2985,2985,2985,2985,0
20240110,174700,798442475,2985,2985,2985,2985,0
20240110,174600,798442475,2985,2985,2985,2985,0
20240110,174500,798442475,2985,2985,2985,2985,4314
20240110,174400,798442475,2985,2985,2985,2985,0
20240110,174300,798442475,2985,2985,2985,2985,0
20240110,174200,798442475,2985,2985,2985,2985,0
20240110,174100,798442475,2985,2985,2985,2985,0
20240110,174000,798442475,2985,2985,2985,2985,0
20240110,173900,798442475,2985,2985,2985,2985,0
20240110,173800,798442475,2985,2985,2985,2985,0
20240110,173700,798442475,2985,2985,2985,2985,0
20240110,173600,798442475,2985,2985,2985,2985,0
20240110,173500,798442475,2985,2985,2985,2985,0
20240110,173400,798442475,2985,2985,2985,2985,0
20240110,173300,798442475,2985,2985,2985,2985,0
20240110,173200,798442475,2985,2985,2985,2985,0
20240110,173100,798442475,2985,2985,2985,2985,0
20240110,173000,798442475,2985,2985,2985,2985,0
20240110,172900,798442475,2985,2985,2985,2985,0
20240110,172800,798442475,2985,2985,2985,2985,0
20240110,172700,798442475,2985,2985,2985,2985,0
20240110,172600,798442475,2985,2985,2985,2985,0
20240110,172500,798442475,2985,2985,2985,2985,0
20240110,172400,798442475,2985,2985,2985,2985,0
20240110,172300,798442475,2985,2985,2985,2985,0
20240110,172200,798442475,2985,2985,2985,2985,0
20240110,172100,798442475,2985,2985,2985,2985,0
20240110,172000,798442475,2985,2985,2985,2985,0
20240110,171900,798442475,2985,2985,2985,2985,0
20240110,171800,798442475,2985,2985,2985,2985,0
20240110,171700,798442475,2985,2985,2985,2985,0
20240110,171600,798442475,2985,2985,2985,2985,0
20240110,171500,798442475,2985,2985,2985,2985,4314
20240110,171400,798442475,2985,2985,2985,2985,0
20240110,171300,798442475,2985,2985,2985,2985,0
20240110,171200,798442475,2985,2985,2985,2985,0
20240110,171100,798442475,2985,2985,2985,2985,0
20240110,171000,798442475,2985,2985,2985,2985,0
20240110,170900,798442475,2985,2985,2985,2985,0
20240110,170800,798442475,2985,2985,2985,2985,0
20240110,170700,798442475,2985,2985,2985,2985,0
20240110,170600,798442475,2985,2985,2985,2985,0
20240110,170500,798442475,2985,2985,2985,2985,0
20240110,170400,798442475,2985,2985,2985,2985,0
20240110,170300,798442475,2985,2985,2985,2985,0
20240110,170200,798442475,2985,2985,2985,2985,0
20240110,170100,798442475,2985,2985,2985,2985,0
20240110,170000,798442475,2985,2985,2985,2985,0
20240110,165900,798442475,2985,2985,2985,2985,0
20240110,165800,798442475,2985,2985,2985,2985,0
20240110,165700,798442475,2985,2985,2985,2985,0
20240110,165600,798442475,2985,2985,2985,2985,0
20240110,165500,798442475,2985,2985,2985,2985,0
20240110,165400,798442475,2985,2985,2985,2985,0
20240110,165300,798442475,2985,2985,2985,2985,0
20240110,165200,798442475,2985,2985,2985,2985,0
20240110,165100,798442475,2985,2985,2985,2985,0
20240110,165000,798442475,2985,2985,2985,2985,0
20240110,164900,798442475,2985,2985,2985,2985,0
20240110,164800,798442475,2985,2985,2985,2985,0
20240110,164700,798442475,2985,2985,2985,2985,0
20240110,164600,798442475,2985,2985,2985,2985,0
20240110,164500,798442475,2985,2985,2985,2985,4314
20240110,164400,798442475,2985,2985,2985,2985,0
20240110,164300,798442475,2985,2985,2985,2985,0
20240110,164200,798442475,2985,2985,2985,2985,0
20240110,164100,798442475,2985,2985,2985,2985,0
20240110,164000,798442475,2985,2985,2985,2985,0
20240110,163900,798442475,2985,2985,2985,2985,0
20240110,163800,798442475,2985,2985,2985,2985,0
20240110,163700,798442475,2985,2985,2985,2985,0
20240110,163600,798442475,2985,2985,2985,2985,0
20240110,163500,798442475,2985,2985,2985,2985,0
20240110,163400,798442475,2985,2985,2985,2985,0
20240110,163300,798442475,2985,2985,2985,2985,0
20240110,163200,798442475,2985,2985,2985,2985,0
20240110,163100,798442475,2985,2985,2985,2985,0
20240110,163000,798442475,2985,2985,2985,2985,0
20240110,162900,798442475,2985,2985,2985,2985,0
20240110,162800,798442475,2985,2985,2985,2985,0
20240110,162700,798442475,2985,2985,2985,2985,0
20240110,162600,798442475,2985,2985,2985,2985,0
20240110,162500,798442475,2985,2985,2985,2985,0
20240110,162400,798442475,2985,2985,2985,2985,0
20240110,162300,798442475,2985,2985,2985,2985,0
20240110,162200,798442475,2985,2985,2985,2985,0
20240110,162100,798442475,2985,2985,2985,2985,0
20240110,162000,798442475,2985,2985,2985,2985,0
20240110,161900,798442475,2985,2985,2985,2985,0
20240110,161800,798442475,2985,2985,2985,2985,0
20240110,161700,798442475,2985,2985,2985,2985,0
20240110,161600,798442475,2985,2985,2985,2985,0
20240110,161500,798442475,2985,2985,2985,2985,4314
20240110,161400,798442475,2985,2985,2985,2985,0
20240110,161300,798442475,2985,2985,2985,2985,0
20240110,161200,798442475,2985,2985,2985,2985,0
20240110,161100,798442475,2985,2985,2985,2985,0
20240110,161000,798442475,2985,2985,2985,2985,0
20240110,160900,798442475,2985,2985,2985,2985,0
20240110,160800,798442475,2985,2985,2985,2985,0
20240110,160700,798442475,2985,2985,2985,2985,0
20240110,160600,798442475,2985,2985,2985,2985,0
20240110,160500,798442475,2985,2985,2985,2985,0
20240110,160400,798442475,2985,2985,2985,2985,0
20240110,160300,798442475,2985,2985,2985,2985,0
20240110,160200,798442475,2985,2985,2985,2985,0
20240110,160100,798442475,2985,2985,2985,2985,0
20240110,160000,798442475,2985,2985,2985,2985,0
20240110,155900,798442475,2985,2985,2985,2985,0
20240110,155800,798442475,2985,2985,2985,2985,0
20240110,155700,798442475,2985,2985,2985,2985,0
20240110,155600,798442475,2985,2985,2985,2985,0
20240110,155500,798442475,2985,2985,2985,2985,0
20240110,155400,798442475,2985,2985,2985,2985,0
20240110,155300,798442475,2985,2985,2985,2985,0
20240110,155200,798442475,2985,2985,2985,2985,0
20240110,155100,798442475,2985,2985,2985,2985,0
20240110,155000,798442475,2985,2985,2985,2985,0
20240110,154900,798442475,2985,2985,2985,2985,0
20240110,154800,798442475,2985,2985,2985,2985,0
20240110,154700,798442475,2985,2985,2985,2985,0
20240110,154600,798442475,2985,2985,2985,2985,0
20240110,154500,798442475,2985,2985,2985,2985,4314
20240110,154400,798442475,2985,2985,2985,2985,0
20240110,154300,798442475,2985,2985,2985,2985,0
20240110,154200,798442475,2985,2985,2985,2985,0
20240110,154100,798442475,2985,2985,2985,2985,0
20240110,154000,798442475,2985,2985,2985,2985,0
20240110,153900,798442475,2985,2985,2985,2985,0
20240110,153800,798442475,2985,2985,2985,2985,0
20240110,153700,798442475,2985,2985,2985,2985,0
20240110,153600,798442475,2985,2985,2985,2985,0
20240110,153500,798442475,2985,2985,2985,2985,0
20240110,153400,798442475,2985,2985,2985,2985,0
20240110,153300,798442475,2985,2985,2985,2985,0
20240110,153200,798442475,2985,2985,2985,2985,0
20240110,153100,798442475,2985,2985,2985,2985,0
20240110,153000,798442475,2985,2985,2985,2985,4314
20240110,152900,785565185,2995,2995,2995,2995,0
20240110,152800,785565185,2995,2995,2995,2995,0
20240110,152700,785565185,2995,2995,2995,2995,0
20240110,152600,785565185,2995,2995,2995,2995,0
20240110,152500,785565185,2995,2995,2995,2995,0
20240110,152400,785565185,2995,2995,2995,2995,0
20240110,152300,785565185,2995,2995,2995,2995,0
20240110,152200,785565185,2995,2995,2995,2995,0
20240110,152100,785565185,2995,2995,2995,2995,0
20240110,152000,785565185,2995,2995,2995,2995,0
20240110,151900,785565185,2995,2995,3015,2995,484
20240110,151800,784112585,3015,3015,3015,3015,107
20240110,151700,783789980,3015,3005,3015,3005,4521
20240110,151600,770179165,3015,3020,3020,2995,5527
20240110,151500,753540730,3020,3015,3020,3015,4513
20240110,151400,739923530,3015,2995,3015,2995,3915
20240110,151300,728170590,2995,2985,2995,2985,3972
20240110,151200,716287300,2980,2980,2980,2980,1202
20240110,151100,712705340,2980,2980,2980,2980,12
20240110,151000,712669580,2975,2975,2975,2975,47
20240110,150900,712529755,2975,2980,2980,2975,253
20240110,150800,711777065,2980,2980,2980,2980,0
20240110,150700,711777065,2980,2980,2980,2980,51
20240110,150600,711625085,2980,2980,2980,2970,130
20240110,150500,711237785,2985,2970,2985,2970,3287
20240110,150400,701475380,2970,2980,2980,2970,18472
20240110,150300,646589915,2985,2985,2985,2985,1
20240110,150200,646586930,2985,2985,2985,2985,0
20240110,150100,646586930,2985,2985,2985,2985,0
20240110,150000,646586930,2985,2985,2985,2985,58
20240110,145900,646413800,2985,2985,2985,2985,301
20240110,145800,645515315,2975,2975,2975,2975,21
20240110,145700,645452840,2980,2980,2980,2980,0
20240110,145600,645452840,2980,2980,2980,2980,458
20240110,145500,644088000,2980,2980,2980,2980,0
20240110,145400,644088000,2980,2985,2985,2980,147
20240110,145300,643649790,2980,2980,2980,2980,0
20240110,145200,643649790,2980,2975,2980,2975,506
20240110,145100,642141920,2980,2980,2980,2980,501
20240110,145000,640648940,2985,2985,2985,2985,25
20240110,144900,640574315,2990,2990,2990,2990,0
20240110,144800,640574315,2990,2990,2990,2990,0
20240110,144700,640574315,2990,2980,2990,2975,1565
20240110,144600,635914185,2990,2990,2990,2990,120
20240110,144500,635555385,2995,2990,2995,2990,66
20240110,144400,635357750,2990,2980,2990,2980,1250
20240110,144300,631621250,2990,2990,2990,2990,0
20240110,144200,631621250,2990,2990,2990,2990,0
20240110,144100,631621250,2990,2990,2990,2990,7
20240110,144000,631600320,2990,2990,2990,2990,3
20240110,143900,631591350,2980,2980,2980,2980,1306
20240110,143800,627699470,2980,2980,2980,2980,0
20240110,143700,627699470,2980,2980,2980,2980,180
20240110,143600,627163070,2990,2990,2990,2990,1
20240110,143500,627160080,2980,2980,2980,2980,166
20240110,143400,626665400,2990,2990,2990,2990,0
20240110,143300,626665400,2990,2990,2990,2990,2
20240110,143200,626659420,2980,2980,2980,2980,2021
20240110,143100,620636840,2990,2980,2990,2980,3991
20240110,143000,608736750,2990,2990,2990,2990,1
20240110,142900,608733760,2980,2980,2980,2980,3896
20240110,142800,597123680,2980,2980,2980,2980,3540
20240110,142700,586574480,2975,2980,2990,2975,4016
20240110,142600,574606860,2980,2980,2980,2980,300
20240110,142500,573712860,2995,2995,2995,2995,0
20240110,142400,573712860,2995,2995,2995,2995,0
20240110,142300,573712860,2995,2995,2995,2995,1
20240110,142200,573709865,2975,2990,2990,2975,8713
20240110,142100,547736625,2990,2990,2990,2990,50
20240110,142000,547587125,2990,2990,2990,2990,150
20240110,141900,547138625,2995,2995,2995,2995,0
20240110,141800,547138625,2995,2995,2995,2995,0
20240110,141700,547138625,2995,2995,2995,2995,1
20240110,141600,547135630,2990,2985,2990,2985,350
20240110,141500,546090380,2995,2995,2995,2995,0
20240110,141400,546090380,2995,2985,2995,2985,27
20240110,141300,546009745,2985,2985,2985,2985,0
20240110,141200,546009745,2985,2990,2990,2985,601
20240110,141100,544212760,2995,2995,2995,2995,3
20240110,141000,544203775,2985,2990,2990,2985,1096
20240110,140900,540931715,2995,2995,2995,2995,1
20240110,140800,540928720,2995,2995,2995,2995,1
20240110,140700,540925725,2995,2995,2995,2995,500
20240110,140600,539428225,2995,2995,2995,2995,0
20240110,140500,539428225,2995,2995,2995,2995,8
20240110,140400,539404265,3000,3000,3000,3000,0
20240110,140300,539404265,3000,2995,3000,2995,8362
20240110,140200,514360070,2990,2990,2990,2990,0
20240110,140100,514360070,2990,2990,2990,2990,310
20240110,140000,513433170,2995,2995,2995,2995,0
20240110,135900,513433170,2995,2995,2995,2995,0
20240110,135800,513433170,2995,2995,2995,2995,0
20240110,135700,513433170,2995,2995,2995,2995,0
20240110,135600,513433170,2995,2995,2995,2995,0
20240110,135500,513433170,2995,2995,2995,2995,0
20240110,135400,513433170,2995,2995,2995,2995,11
20240110,135300,513400225,2985,2985,2985,2985,0
20240110,135200,513400225,2985,2985,2985,2985,0
20240110,135100,513400225,2985,2990,2990,2985,305
20240110,135000,512489295,2995,2995,2995,2995,0
20240110,134900,512489295,2995,2995,2995,2995,6
20240110,134800,512471325,2995,2995,2995,2995,21
20240110,134700,512408430,2985,2985,2985,2985,149
20240110,134600,511963665,2990,2990,2990,2990,21
20240110,134500,511900875,2995,2995,2995,2995,0
20240110,134400,511900875,2995,2995,2995,2995,0
20240110,134300,511900875,2995,2990,2995,2990,210
20240110,134200,511272925,2995,2995,2995,2995,7
20240110,134100,511251960,2985,2985,2985,2985,0
20240110,134000,511251960,2985,2985,2985,2985,3012
20240110,133900,502261140,2995,2990,2995,2990,101
20240110,133800,501959145,2985,2985,2985,2985,0
20240110,133700,501959145,2985,2990,2990,2985,316
20240110,133600,501014805,2990,2995,2995,2990,902
20240110,133500,498317820,2995,2995,2995,2995,130
20240110,133400,497928470,2990,2990,2990,2990,1034
20240110,133300,494836810,2995,2995,2995,2995,1
20240110,133200,494833815,2995,2995,2995,2995,0
20240110,133100,494833815,2995,2995,2995,2995,0
20240110,133000,494833815,2995,2995,2995,2995,0
20240110,132900,494833815,2995,2995,2995,2995,30
20240110,132800,494743965,2995,2995,2995,2995,0
20240110,132700,494743965,2995,2995,2995,2995,1
20240110,132600,494740970,2990,2990,2990,2990,0
20240110,132500,494740970,2990,2990,2990,2990,0
20240110,132400,494740970,2990,2990,2990,2990,0
20240110,132300,494740970,2990,2995,2995,2990,405
20240110,132200,493528005,2990,2990,2990,2990,0
20240110,132100,493528005,2990,2990,2990,2990,100
20240110,132000,493229005,2990,2990,2990,2990,2
20240110,131900,493223025,2990,2990,2990,2990,0
20240110,131800,493223025,2990,2990,2990,2990,7
20240110,131700,493202095,2985,2985,2985,2985,0
20240110,131600,493202095,2985,2985,2985,2985,433
20240110,131500,491909590,2990,2995,2995,2990,6
20240110,131400,491891635,2995,2995,2995,2995,139
20240110,131300,491475330,2995,2995,2995,2995,1
20240110,131200,491472335,2980,2980,2980,2980,0
20240110,131100,491472335,2980,2980,2980,2980,0
20240110,131000,491472335,2980,2985,2985,2980,500
20240110,130900,489982235,2985,2985,2985,2985,1379
20240110,130800,485865920,2990,2990,2990,2990,0
20240110,130700,485865920,2990,2990,2990,2990,0
20240110,130600,485865920,2990,2990,2990,2990,0
20240110,130500,485865920,2990,2990,2990,2990,20
20240110,130400,485806120,2990,2990,2990,2990,1
20240110,130300,485803130,2995,2995,2995,2995,33
20240110,130200,485704295,2995,2995,2995,2995,1
20240110,130100,485701300,2995,2995,2995,2995,0
20240110,130000,485701300,2995,2995,2995,2995,0
20240110,125900,485701300,2995,2995,2995,2995,0
20240110,125800,485701300,2995,2995,2995,2995,0
20240110,125700,485701300,2995,2995,2995,2995,10
20240110,125600,485671350,2995,2995,2995,2990,213
20240110,125500,485034345,2995,2995,2995,2995,4
20240110,125400,485022365,2990,2995,2995,2990,46
20240110,125300,484884820,2995,2995,2995,2995,1
20240110,125200,484881825,2990,2990,2990,2990,0
20240110,125100,484881825,2990,2990,2990,2990,209
20240110,125000,484256915,2990,2990,2990,2990,0
20240110,124900,484256915,2990,2995,2995,2990,47
20240110,124800,484116370,2990,2995,2995,2990,3
20240110,124700,484107395,2990,2990,2990,2990,0
20240110,124600,484107395,2990,2990,2990,2990,505
20240110,124500,482597445,2990,2990,2990,2990,1
20240110,124400,482594455,2975,2975,2975,2975,0
20240110,124300,482594455,2975,2995,2995,2975,11485
20240110,124200,448390780,2985,2985,2985,2985,20
20240110,124100,448331080,2995,2995,2995,2995,0
20240110,124000,448331080,2995,2995,2995,2995,0
20240110,123900,448331080,2995,2995,2995,2995,330
20240110,123800,447342730,2990,2990,2990,2990,1
20240110,123700,447339740,2995,2995,2995,2995,0
20240110,123600,447339740,2995,2995,2995,2995,16
20240110,123500,447291820,2995,2995,2995,2995,37
20240110,123400,447181005,2995,2995,2995,2995,7
20240110,123300,447160040,2990,2990,2990,2990,0
20240110,123200,447160040,2990,2990,2990,2990,1000
20240110,123100,444170040,2980,2980,2980,2980,0
20240110,123000,444170040,2980,2980,2980,2980,0
20240110,122900,444170040,2980,2985,2985,2980,500
20240110,122800,442678635,2990,2990,2990,2990,0
20240110,122700,442678635,2990,2990,2990,2990,1
20240110,122600,442675645,2980,2980,2980,2980,0
20240110,122500,442675645,2980,2985,2985,2980,2259
20240110,122400,435938190,2990,2990,2990,2990,0
20240110,122300,435938190,2990,2990,2990,2990,100
20240110,122200,435639190,2995,2995,2995,2995,1
20240110,122100,435636195,2995,2995,2995,2995,20
20240110,122000,435576295,2995,2995,2995,2995,0
20240110,121900,435576295,2995,2995,2995,2995,1
20240110,121800,435573300,2985,2985,2985,2985,12
20240110,121700,435537480,2995,2980,2995,2980,1249
20240110,121600,431810435,2980,2980,2980,2980,419
20240110,121500,430561815,2980,2980,2980,2980,0
20240110,121400,430561815,2980,2980,2980,2980,0
20240110,121300,430561815,2980,2980,2980,2980,100
20240110,121200,430263815,2985,2985,2985,2980,509
20240110,121100,428746760,2985,2985,2985,2985,534
20240110,121000,427152770,2985,2985,2985,2985,360
20240110,120900,426078170,2985,2985,2985,2985,331
20240110,120800,425090135,2990,2990,2990,2990,32
20240110,120700,424994455,2990,2990,2990,2990,543
20240110,120600,423370885,2990,2990,2990,2990,1
20240110,120500,423367895,2990,2990,2990,2990,33
20240110,120400,423269225,2980,2980,2980,2980,1
20240110,120300,423266245,2980,2980,2980,2980,0
20240110,120200,423266245,2980,2980,2980,2980,0
20240110,120100,423266245,2980,2980,2980,2980,0
20240110,120000,423266245,2980,2980,2980,2980,0
20240110,115900,423266245,2980,2980,2980,2980,137
20240110,115800,422857985,2995,2995,2995,2995,1
20240110,115700,422854990,2980,2985,2985,2980,30
20240110,115600,422765560,2980,2985,2985,2980,233
20240110,115500,422071195,2980,2980,2980,2980,700
20240110,115400,419985195,2985,2985,2985,2985,601
20240110,115300,418191210,2985,2985,2985,2985,1
20240110,115200,418188225,2985,2985,2985,2985,1
20240110,115100,418185240,2980,2980,2980,2980,0
20240110,115000,418185240,2980,2980,2980,2980,0
20240110,114900,418185240,2980,2980,2980,2980,0
20240110,114800,418185240,2980,2980,2980,2980,0
20240110,114700,418185240,2980,2980,2980,2980,0
20240110,114600,418185240,2980,2980,2980,2980,0
20240110,114500,418185240,2980,2980,2980,2980,327
20240110,114400,417210780,2980,2980,2980,2980,2760
20240110,114300,408985980,2985,2985,2985,2980,419
20240110,114200,407736905,2990,2990,2990,2990,6
20240110,114100,407718965,2995,2985,3000,2980,4996
20240110,114000,392807540,2985,2990,2990,2985,2376
20240110,113900,385713300,3000,2980,3000,2980,6583
20240110,113800,366041720,2980,2980,2980,2980,171
20240110,113700,365532140,2980,2980,2980,2980,274
20240110,113600,364715620,2980,2980,2980,2980,510
20240110,113500,363195820,2975,2975,2975,2975,0
20240110,113400,363195820,2975,2975,2975,2975,3669
20240110,113300,352280545,2975,2980,2980,2975,5316
20240110,113200,336439845,2980,2980,2980,2980,0
20240110,113100,336439845,2980,2980,2980,2980,0
20240110,113000,336439845,2980,2980,2985,2980,110
20240110,112900,336111850,2980,2980,2980,2980,920
20240110,112800,333370250,2985,2985,2985,2985,250
20240110,112700,332624000,2985,2985,2985,2985,1
20240110,112600,332621015,2985,2985,2985,2985,339
20240110,112500,331609100,2985,2985,2985,2985,100
20240110,112400,331310600,2980,2980,2980,2980,152
20240110,112300,330857640,2985,2980,2985,2980,419
20240110,112200,329608520,2980,2985,2985,2980,480
20240110,112100,328177520,2985,2985,2985,2985,1000
20240110,112000,325192520,2985,2985,2985,2985,172
20240110,111900,324679100,2985,2985,2985,2980,3509
20240110,111800,314204740,2985,2985,2985,2985,15
20240110,111700,314159965,2985,2985,2985,2985,0
20240110,111600,314159965,2985,2990,2990,2985,2577
20240110,111500,306467120,2990,2990,2990,2990,50
20240110,111400,306317620,2990,2990,2990,2990,50
20240110,111300,306168120,2990,2990,2990,2990,170
20240110,111200,305659820,2990,2990,2990,2990,110
20240110,111100,305330920,2990,2990,2990,2990,200
20240110,111000,304732920,2990,2985,2990,2985,5137
20240110,110900,289398460,2980,2980,2980,2980,339
20240110,110800,288388240,2980,2980,2980,2980,0
20240110,110700,288388240,2980,2985,2985,2980,2250
20240110,110600,281679490,2985,2985,2985,2985,10
20240110,110500,281649640,2980,2980,2980,2980,0
20240110,110400,281649640,2980,2980,2980,2980,0
20240110,110300,281649640,2980,2985,2985,2980,969
20240110,110200,278757180,2985,2990,2990,2985,46
20240110,110100,278619645,2990,2985,2990,2985,9
20240110,110000,278592775,2990,2990,2990,2990,2001
20240110,105900,272609785,2990,2990,2990,2990,0
20240110,105800,272609785,2990,2990,2990,2990,826
20240110,105700,270140045,3000,3000,3000,3000,0
20240110,105600,270140045,3000,2990,3000,2990,243
20240110,105500,269413465,2995,2995,2995,2995,2000
20240110,105400,263423465,2995,2995,2995,2995,1
20240110,105300,263420470,2995,2980,2995,2975,3709
20240110,105200,252365880,3000,2990,3000,2980,580
20240110,105100,250634840,2990,2985,2990,2980,1683
20240110,105000,245618785,2990,2990,2990,2990,76
20240110,104900,245391545,2990,2990,2990,2985,1080
20240110,104800,242162385,2990,3000,3000,2985,14311
20240110,104700,199360035,3010,3010,3010,3010,2
20240110,104600,199354015,3010,3010,3010,3010,1
20240110,104500,199351005,3010,3010,3010,3000,19
20240110,104400,199293965,3010,3010,3010,3010,1
20240110,104300,199290955,3010,3010,3010,3010,2
20240110,104200,199284935,3010,3010,3010,3010,0
20240110,104100,199284935,3010,3010,3010,3010,0
20240110,104000,199284935,3010,3010,3010,3010,1
20240110,103900,199281925,3015,3015,3015,3015,0
20240110,103800,199281925,3015,3015,3015,3000,34
20240110,103700,199179790,3015,3015,3015,3015,7
20240110,103600,199158685,2995,3000,3000,2995,3150
20240110,103500,189714860,3000,3000,3000,3000,1
20240110,103400,189711860,3015,3000,3015,3000,196
20240110,103300,189123845,3015,3015,3015,3015,7
20240110,103200,189102740,3015,3015,3015,3015,111
20240110,103100,188768075,3015,3015,3015,3015,0
20240110,103000,188768075,3015,3000,3015,3000,71
20240110,102900,188555060,3015,3015,3015,3015,0
20240110,102800,188555060,3015,2995,3015,2995,272
20240110,102700,187740380,3020,3000,3020,2995,1549
20240110,102600,183087520,3010,3010,3010,2995,354
20240110,102500,182027225,3000,3000,3000,3000,1211
20240110,102400,178394225,3000,3000,3000,3000,0
20240110,102300,178394225,3000,3010,3010,3000,3140
20240110,102200,168965745,3015,3015,3015,3015,0
20240110,102100,168965745,3015,3015,3015,3015,64
20240110,102000,168772785,3020,3020,3020,3020,100
20240110,101900,168470785,3020,3020,3020,3020,4
20240110,101800,168458705,3020,3020,3020,3020,0
20240110,101700,168458705,3020,3020,3020,3020,603
20240110,101600,166637645,3020,3020,3020,3020,0
20240110,101500,166637645,3020,3020,3020,3020,0
20240110,101400,166637645,3020,3020,3020,3020,11
20240110,101300,166604425,3020,3020,3020,3020,1
20240110,101200,166601405,3020,3010,3020,3010,1176
20240110,101100,163061635,3010,3015,3015,3010,2112
20240110,101000,156699515,3015,3015,3015,3015,20
20240110,100900,156639215,3015,3015,3015,3005,2532
20240110,100800,149017890,3010,3005,3010,3005,1002
20240110,100700,146004375,3005,3005,3005,2995,803
20240110,100600,143595860,2995,2995,3005,2995,832
20240110,100500,141104010,3000,3005,3005,3000,126
20240110,100400,140726005,3005,3005,3005,3000,5449
20240110,100300,124370415,3015,3005,3015,3005,662
20240110,100200,122381095,3015,3015,3015,3015,17
20240110,100100,122329840,3015,3005,3015,3005,2932
20240110,100000,113517860,3015,3015,3015,3015,100
20240110,095900,113216360,3015,3015,3015,3015,1
20240110,095800,113213345,3010,3010,3010,3010,303
20240110,095700,112301315,3015,3010,3015,3010,210
20240110,095600,111668215,3015,3015,3020,3010,6590
20240110,095500,91821670,3015,3015,3015,3015,15
20240110,095400,91776445,3025,3025,3025,3025,0
20240110,095300,91776445,3025,3025,3025,3025,33
20240110,095200,91676620,3025,3025,3025,3025,30
20240110,095100,91585870,3025,3020,3025,3020,3518
20240110,095000,80961500,3020,3020,3020,3020,2
20240110,094900,80955460,3025,3025,3025,3025,0
20240110,094800,80955460,3025,3025,3025,3025,1
20240110,094700,80952435,3030,3030,3030,3030,0
20240110,094600,80952435,3030,3030,3030,3030,0
20240110,094500,80952435,3030,3020,3030,3020,11
20240110,094400,80919205,3020,3030,3030,3020,104
20240110,094300,80605085,3030,3030,3030,3030,0
20240110,094200,80605085,3030,3030,3030,3030,0
20240110,094100,80605085,3030,3030,3030,3030,0
20240110,094000,80605085,3030,3030,3030,3030,8
20240110,093900,80580845,3030,3030,3030,3030,1
20240110,093800,80577815,3030,3030,3030,3030,2
20240110,093700,80571755,3030,3030,3030,3030,0
20240110,093600,80571755,3030,3030,3030,3015,172
20240110,093500,80053145,3015,3010,3015,3010,442
20240110,093400,78720575,3015,3010,3015,3010,604
20240110,093300,76902515,3010,3010,3010,3010,0
20240110,093200,76902515,3010,3010,3010,3010,0
20240110,093100,76902515,3010,3010,3010,3010,268
20240110,093000,76095835,3015,3015,3015,3015,0
20240110,092900,76095835,3015,3015,3015,3015,8
20240110,092800,76071715,3015,3010,3015,3010,2
20240110,092700,76065690,3010,3010,3010,3010,0
20240110,092600,76065690,3010,3010,3010,3010,2290
20240110,092500,69172790,3015,3020,3020,3015,3043
20240110,092400,59995555,3030,3030,3030,3030,10
20240110,092300,59965255,3030,3030,3030,3030,0
20240110,092200,59965255,3030,3030,3030,3030,33
20240110,092100,59865265,3030,3030,3030,3030,1
20240110,092000,59862235,3020,3020,3020,3020,100
20240110,091900,59560235,3030,3030,3030,3030,1
20240110,091800,59557205,3015,3015,3015,3015,12
20240110,091700,59521025,3010,3010,3010,3010,500
20240110,091600,58016025,3010,3010,3010,3010,2614
20240110,091500,50147885,3010,3010,3010,3010,0
20240110,091400,50147885,3010,3010,3015,3010,2158
20240110,091300,43652265,3010,3015,3015,3010,2051
20240110,091200,37478750,3015,3030,3030,3015,3
20240110,091100,37469690,3015,3015,3015,3015,0
20240110,091000,37469690,3015,3010,3030,3010,11
20240110,090900,37436535,3010,3010,3010,3000,1745
20240110,090800,32185580,3010,3015,3015,3010,1010
20240110,090700,29145430,3030,3005,3030,3005,502
20240110,090600,27634395,3030,3015,3030,3010,1830
20240110,090500,22120730,3030,3025,3030,3015,11
20240110,090400,22087495,3010,3010,3010,3010,50
20240110,090300,21936995,3010,3010,3010,3010,1
20240110,090200,21933985,3010,3020,3020,3010,51
20240110,090100,21779975,3025,3020,3025,3000,4698
20240110,090000,7660570,3025,3040,3040,3025,2432