KissMeData/065950/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,194400,822182075,2845,2845,2845,2845,2325
20240116,194300,822182075,2845,2845,2845,2845,0
20240116,194200,822182075,2845,2845,2845,2845,0
20240116,194100,822182075,2845,2845,2845,2845,0
20240116,194000,822182075,2845,2845,2845,2845,0
20240116,193900,822182075,2845,2845,2845,2845,0
20240116,193800,822182075,2845,2845,2845,2845,0
20240116,193700,822182075,2845,2845,2845,2845,0
20240116,193600,822182075,2845,2845,2845,2845,0
20240116,193500,822182075,2845,2845,2845,2845,0
20240116,193400,822182075,2845,2845,2845,2845,0
20240116,193300,822182075,2845,2845,2845,2845,0
20240116,193200,822182075,2845,2845,2845,2845,0
20240116,193100,822182075,2845,2845,2845,2845,0
20240116,193000,822182075,2845,2845,2845,2845,0
20240116,192900,822182075,2845,2845,2845,2845,0
20240116,192800,822182075,2845,2845,2845,2845,0
20240116,192700,822182075,2845,2845,2845,2845,0
20240116,192600,822182075,2845,2845,2845,2845,0
20240116,192500,822182075,2845,2845,2845,2845,0
20240116,192400,822182075,2845,2845,2845,2845,0
20240116,192300,822182075,2845,2845,2845,2845,0
20240116,192200,822182075,2845,2845,2845,2845,0
20240116,192100,822182075,2845,2845,2845,2845,0
20240116,192000,822182075,2845,2845,2845,2845,0
20240116,191900,822182075,2845,2845,2845,2845,0
20240116,191800,822182075,2845,2845,2845,2845,0
20240116,191700,822182075,2845,2845,2845,2845,0
20240116,191600,822182075,2845,2845,2845,2845,0
20240116,191500,822182075,2845,2845,2845,2845,0
20240116,191400,822182075,2845,2845,2845,2845,2325
20240116,191300,822182075,2845,2845,2845,2845,0
20240116,191200,822182075,2845,2845,2845,2845,0
20240116,191100,822182075,2845,2845,2845,2845,0
20240116,191000,822182075,2845,2845,2845,2845,0
20240116,190900,822182075,2845,2845,2845,2845,0
20240116,190800,822182075,2845,2845,2845,2845,0
20240116,190700,822182075,2845,2845,2845,2845,0
20240116,190600,822182075,2845,2845,2845,2845,0
20240116,190500,822182075,2845,2845,2845,2845,0
20240116,190400,822182075,2845,2845,2845,2845,0
20240116,190300,822182075,2845,2845,2845,2845,0
20240116,190200,822182075,2845,2845,2845,2845,0
20240116,190100,822182075,2845,2845,2845,2845,0
20240116,190000,822182075,2845,2845,2845,2845,0
20240116,185900,822182075,2845,2845,2845,2845,0
20240116,185800,822182075,2845,2845,2845,2845,0
20240116,185700,822182075,2845,2845,2845,2845,0
20240116,185600,822182075,2845,2845,2845,2845,0
20240116,185500,822182075,2845,2845,2845,2845,0
20240116,185400,822182075,2845,2845,2845,2845,0
20240116,185300,822182075,2845,2845,2845,2845,0
20240116,185200,822182075,2845,2845,2845,2845,0
20240116,185100,822182075,2845,2845,2845,2845,0
20240116,185000,822182075,2845,2845,2845,2845,0
20240116,184900,822182075,2845,2845,2845,2845,0
20240116,184800,822182075,2845,2845,2845,2845,0
20240116,184700,822182075,2845,2845,2845,2845,0
20240116,184600,822182075,2845,2845,2845,2845,0
20240116,184500,822182075,2845,2845,2845,2845,0
20240116,184400,822182075,2845,2845,2845,2845,2325
20240116,184300,822182075,2845,2845,2845,2845,0
20240116,184200,822182075,2845,2845,2845,2845,0
20240116,184100,822182075,2845,2845,2845,2845,0
20240116,184000,822182075,2845,2845,2845,2845,0
20240116,183900,822182075,2845,2845,2845,2845,0
20240116,183800,822182075,2845,2845,2845,2845,0
20240116,183700,822182075,2845,2845,2845,2845,0
20240116,183600,822182075,2845,2845,2845,2845,0
20240116,183500,822182075,2845,2845,2845,2845,0
20240116,183400,822182075,2845,2845,2845,2845,0
20240116,183300,822182075,2845,2845,2845,2845,0
20240116,183200,822182075,2845,2845,2845,2845,0
20240116,183100,822182075,2845,2845,2845,2845,0
20240116,183000,822182075,2845,2845,2845,2845,0
20240116,182900,822182075,2845,2845,2845,2845,0
20240116,182800,822182075,2845,2845,2845,2845,0
20240116,182700,822182075,2845,2845,2845,2845,0
20240116,182600,822182075,2845,2845,2845,2845,0
20240116,182500,822182075,2845,2845,2845,2845,0
20240116,182400,822182075,2845,2845,2845,2845,0
20240116,182300,822182075,2845,2845,2845,2845,0
20240116,182200,822182075,2845,2845,2845,2845,0
20240116,182100,822182075,2845,2845,2845,2845,0
20240116,182000,822182075,2845,2845,2845,2845,0
20240116,181900,822182075,2845,2845,2845,2845,0
20240116,181800,822182075,2845,2845,2845,2845,0
20240116,181700,822182075,2845,2845,2845,2845,0
20240116,181600,822182075,2845,2845,2845,2845,0
20240116,181500,822182075,2845,2845,2845,2845,0
20240116,181400,822182075,2845,2845,2845,2845,2325
20240116,181300,822182075,2845,2845,2845,2845,0
20240116,181200,822182075,2845,2845,2845,2845,0
20240116,181100,822182075,2845,2845,2845,2845,0
20240116,181000,822182075,2845,2845,2845,2845,0
20240116,180900,822182075,2845,2845,2845,2845,0
20240116,180800,822182075,2845,2845,2845,2845,0
20240116,180700,822182075,2845,2845,2845,2845,0
20240116,180600,822182075,2845,2845,2845,2845,0
20240116,180500,822182075,2845,2845,2845,2845,0
20240116,180400,822182075,2845,2845,2845,2845,0
20240116,180300,822182075,2845,2845,2845,2845,0
20240116,180200,822182075,2845,2845,2845,2845,0
20240116,180100,822182075,2845,2845,2845,2845,0
20240116,180000,822182075,2845,2845,2845,2845,0
20240116,175900,822182075,2845,2845,2845,2845,0
20240116,175800,822182075,2845,2845,2845,2845,0
20240116,175700,822182075,2845,2845,2845,2845,0
20240116,175600,822182075,2845,2845,2845,2845,0
20240116,175500,822182075,2845,2845,2845,2845,0
20240116,175400,822182075,2845,2845,2845,2845,0
20240116,175300,822182075,2845,2845,2845,2845,0
20240116,175200,822182075,2845,2845,2845,2845,0
20240116,175100,822182075,2845,2845,2845,2845,0
20240116,175000,822182075,2845,2845,2845,2845,0
20240116,174900,822182075,2845,2845,2845,2845,0
20240116,174800,822182075,2845,2845,2845,2845,0
20240116,174700,822182075,2845,2845,2845,2845,0
20240116,174600,822182075,2845,2845,2845,2845,0
20240116,174500,822182075,2845,2845,2845,2845,0
20240116,174400,822182075,2845,2845,2845,2845,2325
20240116,174300,822182075,2845,2845,2845,2845,0
20240116,174200,822182075,2845,2845,2845,2845,0
20240116,174100,822182075,2845,2845,2845,2845,0
20240116,174000,822182075,2845,2845,2845,2845,0
20240116,173900,822182075,2845,2845,2845,2845,0
20240116,173800,822182075,2845,2845,2845,2845,0
20240116,173700,822182075,2845,2845,2845,2845,0
20240116,173600,822182075,2845,2845,2845,2845,0
20240116,173500,822182075,2845,2845,2845,2845,0
20240116,173400,822182075,2845,2845,2845,2845,0
20240116,173300,822182075,2845,2845,2845,2845,0
20240116,173200,822182075,2845,2845,2845,2845,0
20240116,173100,822182075,2845,2845,2845,2845,0
20240116,173000,822182075,2845,2845,2845,2845,0
20240116,172900,822182075,2845,2845,2845,2845,0
20240116,172800,822182075,2845,2845,2845,2845,0
20240116,172700,822182075,2845,2845,2845,2845,0
20240116,172600,822182075,2845,2845,2845,2845,0
20240116,172500,822182075,2845,2845,2845,2845,0
20240116,172400,822182075,2845,2845,2845,2845,0
20240116,172300,822182075,2845,2845,2845,2845,0
20240116,172200,822182075,2845,2845,2845,2845,0
20240116,172100,822182075,2845,2845,2845,2845,0
20240116,172000,822182075,2845,2845,2845,2845,0
20240116,171900,822182075,2845,2845,2845,2845,0
20240116,171800,822182075,2845,2845,2845,2845,0
20240116,171700,822182075,2845,2845,2845,2845,0
20240116,171600,822182075,2845,2845,2845,2845,0
20240116,171500,822182075,2845,2845,2845,2845,0
20240116,171400,822182075,2845,2845,2845,2845,2325
20240116,171300,822182075,2845,2845,2845,2845,0
20240116,171200,822182075,2845,2845,2845,2845,0
20240116,171100,822182075,2845,2845,2845,2845,0
20240116,171000,822182075,2845,2845,2845,2845,0
20240116,170900,822182075,2845,2845,2845,2845,0
20240116,170800,822182075,2845,2845,2845,2845,0
20240116,170700,822182075,2845,2845,2845,2845,0
20240116,170600,822182075,2845,2845,2845,2845,0
20240116,170500,822182075,2845,2845,2845,2845,0
20240116,170400,822182075,2845,2845,2845,2845,0
20240116,170300,822182075,2845,2845,2845,2845,0
20240116,170200,822182075,2845,2845,2845,2845,0
20240116,170100,822182075,2845,2845,2845,2845,0
20240116,170000,822182075,2845,2845,2845,2845,0
20240116,165900,822182075,2845,2845,2845,2845,0
20240116,165800,822182075,2845,2845,2845,2845,0
20240116,165700,822182075,2845,2845,2845,2845,0
20240116,165600,822182075,2845,2845,2845,2845,0
20240116,165500,822182075,2845,2845,2845,2845,0
20240116,165400,822182075,2845,2845,2845,2845,0
20240116,165300,822182075,2845,2845,2845,2845,0
20240116,165200,822182075,2845,2845,2845,2845,0
20240116,165100,822182075,2845,2845,2845,2845,0
20240116,165000,822182075,2845,2845,2845,2845,0
20240116,164900,822182075,2845,2845,2845,2845,0
20240116,164800,822182075,2845,2845,2845,2845,0
20240116,164700,822182075,2845,2845,2845,2845,0
20240116,164600,822182075,2845,2845,2845,2845,0
20240116,164500,822182075,2845,2845,2845,2845,0
20240116,164400,822182075,2845,2845,2845,2845,2325
20240116,164300,822182075,2845,2845,2845,2845,0
20240116,164200,822182075,2845,2845,2845,2845,0
20240116,164100,822182075,2845,2845,2845,2845,0
20240116,164000,822182075,2845,2845,2845,2845,0
20240116,163900,822182075,2845,2845,2845,2845,0
20240116,163800,822182075,2845,2845,2845,2845,0
20240116,163700,822182075,2845,2845,2845,2845,0
20240116,163600,822182075,2845,2845,2845,2845,0
20240116,163500,822182075,2845,2845,2845,2845,0
20240116,163400,822182075,2845,2845,2845,2845,0
20240116,163300,822182075,2845,2845,2845,2845,0
20240116,163200,822182075,2845,2845,2845,2845,0
20240116,163100,822182075,2845,2845,2845,2845,0
20240116,163000,822182075,2845,2845,2845,2845,0
20240116,162900,822182075,2845,2845,2845,2845,0
20240116,162800,822182075,2845,2845,2845,2845,0
20240116,162700,822182075,2845,2845,2845,2845,0
20240116,162600,822182075,2845,2845,2845,2845,0
20240116,162500,822182075,2845,2845,2845,2845,0
20240116,162400,822182075,2845,2845,2845,2845,0
20240116,162300,822182075,2845,2845,2845,2845,0
20240116,162200,822182075,2845,2845,2845,2845,0
20240116,162100,822182075,2845,2845,2845,2845,0
20240116,162000,822182075,2845,2845,2845,2845,0
20240116,161900,822182075,2845,2845,2845,2845,0
20240116,161800,822182075,2845,2845,2845,2845,0
20240116,161700,822182075,2845,2845,2845,2845,0
20240116,161600,822182075,2845,2845,2845,2845,0
20240116,161500,822182075,2845,2845,2845,2845,0
20240116,161400,822182075,2845,2845,2845,2845,2325
20240116,161300,822182075,2845,2845,2845,2845,0
20240116,161200,822182075,2845,2845,2845,2845,0
20240116,161100,822182075,2845,2845,2845,2845,0
20240116,161000,822182075,2845,2845,2845,2845,0
20240116,160900,822182075,2845,2845,2845,2845,0
20240116,160800,822182075,2845,2845,2845,2845,0
20240116,160700,822182075,2845,2845,2845,2845,0
20240116,160600,822182075,2845,2845,2845,2845,0
20240116,160500,822182075,2845,2845,2845,2845,0
20240116,160400,822182075,2845,2845,2845,2845,0
20240116,160300,822182075,2845,2845,2845,2845,0
20240116,160200,822182075,2845,2845,2845,2845,0
20240116,160100,822182075,2845,2845,2845,2845,0
20240116,160000,822182075,2845,2845,2845,2845,0
20240116,155900,822182075,2845,2845,2845,2845,0
20240116,155800,822182075,2845,2845,2845,2845,0
20240116,155700,822182075,2845,2845,2845,2845,0
20240116,155600,822182075,2845,2845,2845,2845,0
20240116,155500,822182075,2845,2845,2845,2845,0
20240116,155400,822182075,2845,2845,2845,2845,0
20240116,155300,822182075,2845,2845,2845,2845,0
20240116,155200,822182075,2845,2845,2845,2845,0
20240116,155100,822182075,2845,2845,2845,2845,0
20240116,155000,822182075,2845,2845,2845,2845,0
20240116,154900,822182075,2845,2845,2845,2845,0
20240116,154800,822182075,2845,2845,2845,2845,0
20240116,154700,822182075,2845,2845,2845,2845,0
20240116,154600,822182075,2845,2845,2845,2845,0
20240116,154500,822182075,2845,2845,2845,2845,0
20240116,154400,822182075,2845,2845,2845,2845,2325
20240116,154300,822182075,2845,2845,2845,2845,0
20240116,154200,822182075,2845,2845,2845,2845,0
20240116,154100,822182075,2845,2845,2845,2845,0
20240116,154000,822182075,2845,2845,2845,2845,0
20240116,153900,822182075,2845,2845,2845,2845,0
20240116,153800,822182075,2845,2845,2845,2845,0
20240116,153700,822182075,2845,2845,2845,2845,0
20240116,153600,822182075,2845,2845,2845,2845,0
20240116,153500,822182075,2845,2845,2845,2845,0
20240116,153400,822182075,2845,2845,2845,2845,0
20240116,153300,822182075,2845,2845,2845,2845,0
20240116,153200,822182075,2845,2845,2845,2845,0
20240116,153100,822182075,2845,2845,2845,2845,0
20240116,153000,822182075,2845,2845,2845,2845,2325
20240116,152900,815567450,2845,2845,2845,2845,0
20240116,152800,815567450,2845,2845,2845,2845,0
20240116,152700,815567450,2845,2845,2845,2845,0
20240116,152600,815567450,2845,2845,2845,2845,0
20240116,152500,815567450,2845,2845,2845,2845,0
20240116,152400,815567450,2845,2845,2845,2845,0
20240116,152300,815567450,2845,2845,2845,2845,0
20240116,152200,815567450,2845,2845,2845,2845,0
20240116,152100,815567450,2845,2845,2845,2845,0
20240116,152000,815567450,2845,2845,2845,2845,0
20240116,151900,815567450,2845,2845,2845,2845,455
20240116,151800,814272975,2840,2840,2840,2840,16
20240116,151700,814227535,2845,2830,2845,2830,5881
20240116,151600,797584245,2830,2830,2830,2830,3003
20240116,151500,789085755,2830,2830,2830,2830,1034
20240116,151400,786159535,2845,2845,2845,2845,0
20240116,151300,786159535,2845,2835,2850,2830,2125
20240116,151200,780143260,2835,2840,2855,2835,2377
20240116,151100,773395610,2840,2855,2855,2840,101
20240116,151000,773108755,2840,2855,2855,2840,1501
20240116,150900,768844500,2855,2850,2855,2845,501
20240116,150800,767418140,2850,2850,2850,2850,0
20240116,150700,767418140,2850,2850,2850,2850,1
20240116,150600,767415290,2855,2855,2855,2855,100
20240116,150500,767129790,2850,2850,2850,2850,1
20240116,150400,767126940,2850,2850,2850,2850,593
20240116,150300,765436890,2850,2850,2850,2850,5
20240116,150200,765422640,2850,2850,2850,2850,6
20240116,150100,765405540,2845,2845,2850,2845,811
20240116,150000,763098190,2850,2850,2850,2850,0
20240116,145900,763098190,2850,2850,2850,2850,0
20240116,145800,763098190,2850,2850,2850,2850,18
20240116,145700,763046890,2855,2855,2855,2855,0
20240116,145600,763046890,2855,2855,2855,2855,0
20240116,145500,763046890,2855,2845,2855,2845,976
20240116,145400,760270105,2845,2850,2850,2845,15
20240116,145300,760227425,2845,2845,2845,2845,19
20240116,145200,760173370,2850,2850,2850,2850,1
20240116,145100,760170520,2855,2855,2855,2855,0
20240116,145000,760170520,2855,2845,2855,2845,110
20240116,144900,759856570,2855,2855,2855,2855,1111
20240116,144800,756684665,2855,2855,2855,2855,0
20240116,144700,756684665,2855,2850,2855,2850,10
20240116,144600,756656160,2850,2850,2850,2850,10
20240116,144500,756627660,2850,2850,2850,2850,60
20240116,144400,756456660,2850,2850,2850,2850,20
20240116,144300,756399660,2850,2850,2850,2850,1
20240116,144200,756396810,2845,2845,2845,2845,0
20240116,144100,756396810,2845,2840,2845,2840,1801
20240116,144000,751281965,2850,2850,2850,2850,3537
20240116,143900,741201515,2850,2850,2850,2850,1
20240116,143800,741198665,2840,2845,2845,2840,1502
20240116,143700,736927980,2855,2855,2855,2855,0
20240116,143600,736927980,2855,2855,2855,2855,0
20240116,143500,736927980,2855,2855,2855,2855,0
20240116,143400,736927980,2855,2855,2855,2855,0
20240116,143300,736927980,2855,2855,2855,2855,0
20240116,143200,736927980,2855,2855,2855,2855,0
20240116,143100,736927980,2855,2855,2855,2855,2
20240116,143000,736922270,2850,2850,2850,2850,2
20240116,142900,736916570,2850,2855,2855,2850,120
20240116,142800,736574470,2855,2840,2855,2840,90
20240116,142700,736318840,2850,2850,2850,2850,380
20240116,142600,735235840,2850,2850,2850,2850,0
20240116,142500,735235840,2850,2850,2850,2850,0
20240116,142400,735235840,2850,2850,2850,2850,21
20240116,142300,735175990,2850,2850,2850,2850,0
20240116,142200,735175990,2850,2840,2850,2835,1591
20240116,142100,730656595,2840,2840,2840,2840,50
20240116,142000,730514595,2850,2850,2850,2850,0
20240116,141900,730514595,2850,2845,2850,2845,218
20240116,141800,729893560,2850,2850,2850,2850,1
20240116,141700,729890710,2835,2835,2835,2835,7
20240116,141600,729870865,2850,2850,2850,2850,0
20240116,141500,729870865,2850,2840,2850,2840,101
20240116,141400,729583220,2835,2835,2835,2835,0
20240116,141300,729583220,2835,2835,2835,2835,3209
20240116,141200,720485705,2830,2830,2830,2830,677
20240116,141100,718569795,2830,2830,2830,2830,20
20240116,141000,718513195,2825,2825,2825,2825,0
20240116,140900,718513195,2825,2825,2825,2825,3102
20240116,140800,709750045,2810,2830,2830,2805,56953
20240116,140700,549731390,2835,2845,2845,2830,11167
20240116,140600,518055090,2850,2855,2855,2850,4232
20240116,140500,505993715,2855,2855,2855,2855,35
20240116,140400,505893790,2855,2855,2855,2855,60
20240116,140300,505722490,2855,2855,2855,2855,1
20240116,140200,505719635,2855,2855,2855,2855,0
20240116,140100,505719635,2855,2855,2855,2855,0
20240116,140000,505719635,2855,2855,2855,2855,521
20240116,135900,504232180,2855,2855,2855,2855,0
20240116,135800,504232180,2855,2855,2855,2855,0
20240116,135700,504232180,2855,2855,2855,2855,5
20240116,135600,504217905,2850,2865,2865,2850,187
20240116,135500,503684850,2855,2855,2855,2855,0
20240116,135400,503684850,2855,2855,2855,2855,296
20240116,135300,502839770,2865,2865,2865,2860,36
20240116,135200,502736790,2860,2860,2860,2860,1
20240116,135100,502733930,2865,2865,2865,2865,0
20240116,135000,502733930,2865,2865,2865,2865,20
20240116,134900,502676630,2865,2860,2865,2860,6
20240116,134800,502659465,2865,2865,2865,2865,0
20240116,134700,502659465,2865,2865,2865,2865,0
20240116,134600,502659465,2865,2860,2865,2860,100
20240116,134500,502373000,2865,2865,2865,2865,0
20240116,134400,502373000,2865,2850,2865,2850,51
20240116,134300,502227635,2865,2865,2865,2865,500
20240116,134200,500795135,2865,2855,2865,2855,135
20240116,134100,500409460,2865,2865,2865,2865,0
20240116,134000,500409460,2865,2865,2865,2865,0
20240116,133900,500409460,2865,2865,2865,2865,1
20240116,133800,500406595,2850,2850,2850,2850,0
20240116,133700,500406595,2850,2850,2850,2850,1778
20240116,133600,495339295,2850,2850,2850,2850,20
20240116,133500,495282295,2850,2845,2850,2845,59
20240116,133400,495114435,2850,2850,2850,2850,34
20240116,133300,495017535,2850,2850,2850,2850,0
20240116,133200,495017535,2850,2845,2850,2845,949
20240116,133100,492317625,2845,2845,2845,2845,120
20240116,133000,491976225,2845,2845,2845,2845,502
20240116,132900,490548035,2845,2845,2845,2845,704
20240116,132800,488545155,2845,2845,2845,2845,6
20240116,132700,488528085,2845,2855,2855,2845,6560
20240116,132600,469846895,2855,2855,2855,2855,0
20240116,132500,469846895,2855,2855,2855,2855,0
20240116,132400,469846895,2855,2855,2855,2855,0
20240116,132300,469846895,2855,2855,2855,2855,0
20240116,132200,469846895,2855,2855,2855,2855,50
20240116,132100,469704145,2865,2865,2865,2865,3
20240116,132000,469695550,2850,2865,2865,2850,306
20240116,131900,468823360,2850,2850,2850,2850,0
20240116,131800,468823360,2850,2855,2855,2850,630
20240116,131700,467027855,2855,2855,2855,2855,2
20240116,131600,467022145,2855,2855,2855,2855,1
20240116,131500,467019290,2855,2855,2855,2855,0
20240116,131400,467019290,2855,2865,2865,2845,22430
20240116,131300,403009775,2875,2875,2875,2875,0
20240116,131200,403009775,2875,2875,2875,2875,200
20240116,131100,402434775,2875,2875,2875,2875,1
20240116,131000,402431900,2865,2875,2875,2865,31
20240116,130900,402343075,2865,2865,2865,2865,11
20240116,130800,402311560,2865,2865,2865,2865,426
20240116,130700,401091070,2865,2865,2875,2865,504
20240116,130600,399647100,2875,2875,2875,2875,0
20240116,130500,399647100,2875,2875,2875,2875,0
20240116,130400,399647100,2875,2875,2875,2875,3
20240116,130300,399638475,2875,2875,2875,2875,0
20240116,130200,399638475,2875,2865,2875,2865,3
20240116,130100,399629870,2875,2875,2875,2875,0
20240116,130000,399629870,2875,2875,2875,2875,0
20240116,125900,399629870,2875,2875,2875,2875,0
20240116,125800,399629870,2875,2875,2875,2875,1
20240116,125700,399626995,2870,2870,2870,2870,0
20240116,125600,399626995,2870,2870,2870,2870,1
20240116,125500,399624125,2870,2860,2870,2860,989
20240116,125400,396789575,2870,2870,2870,2870,0
20240116,125300,396789575,2870,2870,2870,2870,0
20240116,125200,396789575,2870,2860,2870,2860,1001
20240116,125100,393926705,2865,2865,2865,2865,0
20240116,125000,393926705,2865,2865,2865,2865,0
20240116,124900,393926705,2865,2865,2865,2860,509
20240116,124800,392470945,2865,2865,2865,2865,27
20240116,124700,392393590,2865,2865,2865,2865,5025
20240116,124600,377996965,2870,2870,2870,2870,2000
20240116,124500,372256965,2880,2880,2880,2880,1500
20240116,124400,367936965,2880,2880,2880,2880,0
20240116,124300,367936965,2880,2880,2880,2880,0
20240116,124200,367936965,2880,2880,2880,2880,0
20240116,124100,367936965,2880,2870,2880,2870,2
20240116,124000,367931215,2880,2880,2880,2880,1
20240116,123900,367928335,2870,2870,2870,2870,251
20240116,123800,367207965,2870,2870,2870,2870,1130
20240116,123700,363964865,2880,2880,2880,2880,0
20240116,123600,363964865,2880,2880,2880,2880,0
20240116,123500,363964865,2880,2880,2880,2880,0
20240116,123400,363964865,2880,2880,2880,2880,0
20240116,123300,363964865,2880,2875,2880,2875,13
20240116,123200,363927485,2870,2870,2870,2870,259
20240116,123100,363184155,2880,2880,2880,2880,0
20240116,123000,363184155,2880,2880,2880,2880,0
20240116,122900,363184155,2880,2880,2880,2880,0
20240116,122800,363184155,2880,2875,2880,2875,2
20240116,122700,363178400,2880,2880,2880,2880,0
20240116,122600,363178400,2880,2880,2880,2880,76
20240116,122500,362959520,2880,2880,2880,2880,11
20240116,122400,362927840,2880,2880,2880,2880,1
20240116,122300,362924960,2865,2865,2865,2865,211
20240116,122200,362320445,2880,2880,2880,2880,62
20240116,122100,362141885,2880,2880,2880,2870,1002
20240116,122000,359266125,2870,2880,2880,2870,537
20240116,121900,357721935,2880,2880,2880,2880,1
20240116,121800,357719055,2870,2870,2870,2870,0
20240116,121700,357719055,2870,2870,2870,2870,530
20240116,121600,356197955,2880,2880,2880,2880,0
20240116,121500,356197955,2880,2880,2880,2880,10
20240116,121400,356169155,2880,2880,2880,2880,0
20240116,121300,356169155,2880,2880,2880,2880,0
20240116,121200,356169155,2880,2880,2880,2880,0
20240116,121100,356169155,2880,2880,2880,2880,0
20240116,121000,356169155,2880,2880,2880,2880,410
20240116,120900,354988355,2880,2880,2880,2880,0
20240116,120800,354988355,2880,2880,2880,2880,1
20240116,120700,354985475,2870,2870,2870,2870,367
20240116,120600,353932185,2880,2875,2880,2875,302
20240116,120500,353063930,2880,2880,2880,2880,0
20240116,120400,353063930,2880,2880,2880,2880,0
20240116,120300,353063930,2880,2880,2880,2880,10
20240116,120200,353035130,2885,2885,2885,2885,1
20240116,120100,353032245,2885,2885,2885,2885,4
20240116,120000,353020705,2885,2870,2885,2865,5213
20240116,115900,338081885,2885,2870,2885,2870,3901
20240116,115800,326886000,2885,2885,2885,2885,0
20240116,115700,326886000,2885,2880,2885,2875,203
20240116,115600,326302360,2885,2885,2885,2885,0
20240116,115500,326302360,2885,2885,2885,2885,3
20240116,115400,326293705,2890,2890,2890,2890,0
20240116,115300,326293705,2890,2890,2890,2890,0
20240116,115200,326293705,2890,2890,2890,2890,0
20240116,115100,326293705,2890,2890,2890,2890,0
20240116,115000,326293705,2890,2890,2890,2890,0
20240116,114900,326293705,2890,2890,2890,2890,100
20240116,114800,326004705,2890,2890,2890,2890,0
20240116,114700,326004705,2890,2890,2890,2890,0
20240116,114600,326004705,2890,2880,2890,2875,2910
20240116,114500,317637645,2875,2875,2875,2875,20
20240116,114400,317580145,2890,2890,2890,2890,0
20240116,114300,317580145,2890,2890,2890,2890,1001
20240116,114200,314687255,2880,2880,2880,2880,233
20240116,114100,314016215,2890,2890,2890,2890,0
20240116,114000,314016215,2890,2890,2890,2890,0
20240116,113900,314016215,2890,2890,2890,2890,1
20240116,113800,314013325,2885,2885,2885,2885,0
20240116,113700,314013325,2885,2885,2885,2885,150
20240116,113600,313580575,2885,2885,2885,2885,0
20240116,113500,313580575,2885,2885,2885,2875,354
20240116,113400,312559295,2885,2885,2885,2885,0
20240116,113300,312559295,2885,2885,2885,2880,41
20240116,113200,312441060,2890,2890,2890,2890,0
20240116,113100,312441060,2890,2890,2890,2890,1
20240116,113000,312438170,2880,2880,2880,2880,1739
20240116,112900,307429850,2890,2890,2890,2890,0
20240116,112800,307429850,2890,2890,2890,2890,9
20240116,112700,307403840,2890,2890,2890,2890,0
20240116,112600,307403840,2890,2890,2890,2890,0
20240116,112500,307403840,2890,2890,2890,2890,0
20240116,112400,307403840,2890,2890,2890,2890,0
20240116,112300,307403840,2890,2890,2890,2890,200
20240116,112200,306825840,2890,2890,2890,2890,0
20240116,112100,306825840,2890,2890,2890,2890,0
20240116,112000,306825840,2890,2890,2890,2890,0
20240116,111900,306825840,2890,2890,2890,2890,0
20240116,111800,306825840,2890,2885,2890,2885,672
20240116,111700,304887115,2890,2890,2890,2890,0
20240116,111600,304887115,2890,2890,2890,2890,0
20240116,111500,304887115,2890,2890,2890,2890,0
20240116,111400,304887115,2890,2890,2890,2890,0
20240116,111300,304887115,2890,2890,2890,2890,1
20240116,111200,304884225,2890,2890,2890,2890,0
20240116,111100,304884225,2890,2890,2890,2890,0
20240116,111000,304884225,2890,2890,2890,2890,2
20240116,110900,304878445,2890,2890,2890,2890,0
20240116,110800,304878445,2890,2890,2890,2890,0
20240116,110700,304878445,2890,2890,2890,2890,18
20240116,110600,304826425,2890,2890,2890,2890,30
20240116,110500,304739725,2890,2890,2890,2890,10
20240116,110400,304710825,2890,2890,2890,2890,4
20240116,110300,304699265,2890,2885,2890,2885,2
20240116,110200,304693490,2890,2890,2890,2890,0
20240116,110100,304693490,2890,2890,2890,2890,0
20240116,110000,304693490,2890,2885,2890,2885,520
20240116,105900,303193275,2885,2880,2885,2880,402
20240116,105800,302034100,2880,2880,2880,2880,40
20240116,105700,301918900,2890,2890,2890,2890,0
20240116,105600,301918900,2890,2890,2890,2890,0
20240116,105500,301918900,2890,2890,2890,2870,71
20240116,105400,301715090,2870,2880,2880,2870,25000
20240116,105300,229881070,2900,2895,2900,2895,100
20240116,105200,229591290,2895,2880,2895,2880,33
20240116,105100,229496055,2880,2880,2895,2880,191
20240116,105000,228945960,2895,2895,2895,2895,10
20240116,104900,228917010,2895,2895,2900,2880,2549
20240116,104800,221562980,2895,2900,2900,2895,733
20240116,104700,219438780,2900,2900,2905,2900,587
20240116,104600,217735210,2895,2895,2895,2895,0
20240116,104500,217735210,2895,2895,2895,2895,100
20240116,104400,217445710,2895,2895,2895,2895,0
20240116,104300,217445710,2895,2895,2895,2895,0
20240116,104200,217445710,2895,2895,2895,2895,2
20240116,104100,217439920,2895,2895,2895,2895,5
20240116,104000,217425445,2895,2895,2895,2895,5
20240116,103900,217410970,2895,2895,2895,2895,0
20240116,103800,217410970,2895,2890,2895,2890,110
20240116,103700,217092790,2890,2890,2890,2890,0
20240116,103600,217092790,2890,2890,2890,2890,0
20240116,103500,217092790,2890,2885,2890,2885,2
20240116,103400,217087015,2890,2890,2890,2890,0
20240116,103300,217087015,2890,2885,2890,2885,2
20240116,103200,217081240,2890,2890,2890,2890,34
20240116,103100,216982980,2895,2885,2895,2885,1164
20240116,103000,213624740,2880,2880,2880,2880,1368
20240116,102900,209684900,2885,2885,2885,2885,0
20240116,102800,209684900,2885,2880,2885,2870,1001
20240116,102700,206811520,2885,2890,2890,2885,210
20240116,102600,206205655,2900,2905,2905,2900,3
20240116,102500,206196945,2905,2905,2905,2905,7
20240116,102400,206176610,2905,2905,2910,2905,1007
20240116,102300,203251110,2905,2905,2905,2905,208
20240116,102200,202646870,2905,2875,2905,2875,6104
20240116,102100,185006855,2875,2870,2880,2870,1142
20240116,102000,181728855,2880,2880,2880,2880,0
20240116,101900,181728855,2880,2880,2880,2880,4
20240116,101800,181717335,2880,2875,2880,2875,60
20240116,101700,181544745,2875,2875,2875,2875,1
20240116,101600,181541870,2865,2870,2870,2865,164
20240116,101500,181071760,2870,2870,2870,2870,148
20240116,101400,180647000,2870,2870,2870,2870,0
20240116,101300,180647000,2870,2870,2870,2870,0
20240116,101200,180647000,2870,2870,2870,2870,50
20240116,101100,180503500,2865,2865,2865,2865,100
20240116,101000,180217000,2865,2865,2865,2865,0
20240116,100900,180217000,2865,2870,2870,2865,1327
20240116,100800,176413170,2870,2870,2870,2870,3
20240116,100700,176404560,2870,2865,2870,2865,101
20240116,100600,176115190,2865,2865,2865,2865,269
20240116,100500,175344505,2865,2870,2870,2865,758
20240116,100400,173169745,2870,2870,2870,2870,1786
20240116,100300,168043925,2880,2880,2880,2880,170
20240116,100200,167554325,2870,2870,2870,2870,451
20240116,100100,166259955,2870,2880,2880,2870,748
20240116,100000,164110155,2880,2880,2880,2880,110
20240116,095900,163793355,2880,2880,2880,2880,10
20240116,095800,163764555,2870,2870,2870,2870,32
20240116,095700,163672715,2870,2880,2880,2870,1932
20240116,095600,158115155,2890,2890,2890,2890,0
20240116,095500,158115155,2890,2880,2890,2880,1076
20240116,095400,155012985,2885,2895,2895,2885,3115
20240116,095300,146025940,2890,2890,2890,2890,0
20240116,095200,146025940,2890,2900,2900,2890,1080
20240116,095100,142894740,2900,2890,2900,2890,1060
20240116,095000,139821430,2895,2900,2900,2890,69
20240116,094900,139621825,2885,2885,2885,2885,0
20240116,094800,139621825,2885,2895,2895,2885,480
20240116,094700,138233565,2900,2900,2900,2900,50
20240116,094600,138088565,2905,2905,2905,2905,0
20240116,094500,138088565,2905,2905,2905,2905,0
20240116,094400,138088565,2905,2895,2905,2885,67
20240116,094300,137894750,2895,2890,2905,2880,1189
20240116,094200,134454480,2905,2900,2905,2895,627
20240116,094100,132636190,2900,2900,2900,2900,3
20240116,094000,132627490,2925,2890,2925,2885,6773
20240116,093900,112930375,2890,2890,2890,2890,0
20240116,093800,112930375,2890,2900,2900,2890,1090
20240116,093700,109780055,2900,2895,2900,2895,5193
20240116,093600,94746270,2900,2900,2900,2900,2010
20240116,093500,88917270,2905,2905,2905,2905,240
20240116,093400,88220070,2905,2905,2905,2905,100
20240116,093300,87929570,2905,2905,2905,2905,1401
20240116,093200,83859665,2905,2900,2910,2900,3476
20240116,093100,73765455,2900,2900,2900,2900,0
20240116,093000,73765455,2900,2900,2900,2895,42
20240116,092900,73643660,2900,2900,2900,2900,0
20240116,092800,73643660,2900,2895,2900,2895,176
20240116,092700,73134045,2895,2900,2900,2895,33
20240116,092600,73038505,2895,2895,2895,2895,302
20240116,092500,72164215,2900,2900,2900,2895,106
20240116,092400,71857315,2900,2900,2900,2900,0
20240116,092300,71857315,2900,2900,2900,2900,86
20240116,092200,71607915,2905,2905,2905,2905,1
20240116,092100,71605010,2900,2900,2900,2900,469
20240116,092000,70244910,2895,2900,2905,2895,43
20240116,091900,70120210,2900,2900,2900,2900,4
20240116,091800,70108610,2900,2900,2900,2900,1000
20240116,091700,67208610,2900,2900,2900,2900,24
20240116,091600,67139010,2900,2900,2900,2900,500
20240116,091500,65689010,2900,2900,2900,2900,0
20240116,091400,65689010,2900,2900,2900,2900,22
20240116,091300,65625210,2900,2900,2900,2900,827
20240116,091200,63226910,2900,2900,2900,2900,401
20240116,091100,62064010,2900,2900,2900,2900,540
20240116,091000,60498010,2900,2900,2900,2900,535
20240116,090900,58946510,2900,2895,2900,2895,2565
20240116,090800,51517335,2890,2890,2890,2890,0
20240116,090700,51517335,2890,2890,2890,2885,413
20240116,090600,50324765,2890,2880,2890,2880,79
20240116,090500,50097235,2880,2880,2880,2880,122
20240116,090400,49745875,2885,2885,2885,2885,900
20240116,090300,47149375,2885,2885,2885,2880,6259
20240116,090200,29094330,2895,2895,2895,2895,70
20240116,090100,28891680,2900,2900,2905,2900,5550
20240116,090000,12796575,2895,2880,2895,2875,4340