KissMeData/083790/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195600,481496560,2925,2925,2925,2925,2491
20240104,195500,481496560,2925,2925,2925,2925,0
20240104,195400,481496560,2925,2925,2925,2925,0
20240104,195300,481496560,2925,2925,2925,2925,0
20240104,195200,481496560,2925,2925,2925,2925,0
20240104,195100,481496560,2925,2925,2925,2925,0
20240104,195000,481496560,2925,2925,2925,2925,0
20240104,194900,481496560,2925,2925,2925,2925,0
20240104,194800,481496560,2925,2925,2925,2925,0
20240104,194700,481496560,2925,2925,2925,2925,0
20240104,194600,481496560,2925,2925,2925,2925,0
20240104,194500,481496560,2925,2925,2925,2925,0
20240104,194400,481496560,2925,2925,2925,2925,0
20240104,194300,481496560,2925,2925,2925,2925,0
20240104,194200,481496560,2925,2925,2925,2925,0
20240104,194100,481496560,2925,2925,2925,2925,0
20240104,194000,481496560,2925,2925,2925,2925,0
20240104,193900,481496560,2925,2925,2925,2925,0
20240104,193800,481496560,2925,2925,2925,2925,0
20240104,193700,481496560,2925,2925,2925,2925,0
20240104,193600,481496560,2925,2925,2925,2925,0
20240104,193500,481496560,2925,2925,2925,2925,0
20240104,193400,481496560,2925,2925,2925,2925,0
20240104,193300,481496560,2925,2925,2925,2925,0
20240104,193200,481496560,2925,2925,2925,2925,0
20240104,193100,481496560,2925,2925,2925,2925,0
20240104,193000,481496560,2925,2925,2925,2925,0
20240104,192900,481496560,2925,2925,2925,2925,0
20240104,192800,481496560,2925,2925,2925,2925,0
20240104,192700,481496560,2925,2925,2925,2925,0
20240104,192600,481496560,2925,2925,2925,2925,2491
20240104,192500,481496560,2925,2925,2925,2925,0
20240104,192400,481496560,2925,2925,2925,2925,0
20240104,192300,481496560,2925,2925,2925,2925,0
20240104,192200,481496560,2925,2925,2925,2925,0
20240104,192100,481496560,2925,2925,2925,2925,0
20240104,192000,481496560,2925,2925,2925,2925,0
20240104,191900,481496560,2925,2925,2925,2925,0
20240104,191800,481496560,2925,2925,2925,2925,0
20240104,191700,481496560,2925,2925,2925,2925,0
20240104,191600,481496560,2925,2925,2925,2925,0
20240104,191500,481496560,2925,2925,2925,2925,0
20240104,191400,481496560,2925,2925,2925,2925,0
20240104,191300,481496560,2925,2925,2925,2925,0
20240104,191200,481496560,2925,2925,2925,2925,0
20240104,191100,481496560,2925,2925,2925,2925,0
20240104,191000,481496560,2925,2925,2925,2925,0
20240104,190900,481496560,2925,2925,2925,2925,0
20240104,190800,481496560,2925,2925,2925,2925,0
20240104,190700,481496560,2925,2925,2925,2925,0
20240104,190600,481496560,2925,2925,2925,2925,0
20240104,190500,481496560,2925,2925,2925,2925,0
20240104,190400,481496560,2925,2925,2925,2925,0
20240104,190300,481496560,2925,2925,2925,2925,0
20240104,190200,481496560,2925,2925,2925,2925,0
20240104,190100,481496560,2925,2925,2925,2925,0
20240104,190000,481496560,2925,2925,2925,2925,0
20240104,185900,481496560,2925,2925,2925,2925,0
20240104,185800,481496560,2925,2925,2925,2925,0
20240104,185700,481496560,2925,2925,2925,2925,0
20240104,185600,481496560,2925,2925,2925,2925,2491
20240104,185500,481496560,2925,2925,2925,2925,0
20240104,185400,481496560,2925,2925,2925,2925,0
20240104,185300,481496560,2925,2925,2925,2925,0
20240104,185200,481496560,2925,2925,2925,2925,0
20240104,185100,481496560,2925,2925,2925,2925,0
20240104,185000,481496560,2925,2925,2925,2925,0
20240104,184900,481496560,2925,2925,2925,2925,0
20240104,184800,481496560,2925,2925,2925,2925,0
20240104,184700,481496560,2925,2925,2925,2925,0
20240104,184600,481496560,2925,2925,2925,2925,0
20240104,184500,481496560,2925,2925,2925,2925,0
20240104,184400,481496560,2925,2925,2925,2925,0
20240104,184300,481496560,2925,2925,2925,2925,0
20240104,184200,481496560,2925,2925,2925,2925,0
20240104,184100,481496560,2925,2925,2925,2925,0
20240104,184000,481496560,2925,2925,2925,2925,0
20240104,183900,481496560,2925,2925,2925,2925,0
20240104,183800,481496560,2925,2925,2925,2925,0
20240104,183700,481496560,2925,2925,2925,2925,0
20240104,183600,481496560,2925,2925,2925,2925,0
20240104,183500,481496560,2925,2925,2925,2925,0
20240104,183400,481496560,2925,2925,2925,2925,0
20240104,183300,481496560,2925,2925,2925,2925,0
20240104,183200,481496560,2925,2925,2925,2925,0
20240104,183100,481496560,2925,2925,2925,2925,0
20240104,183000,481496560,2925,2925,2925,2925,0
20240104,182900,481496560,2925,2925,2925,2925,0
20240104,182800,481496560,2925,2925,2925,2925,0
20240104,182700,481496560,2925,2925,2925,2925,0
20240104,182600,481496560,2925,2925,2925,2925,2491
20240104,182500,481496560,2925,2925,2925,2925,0
20240104,182400,481496560,2925,2925,2925,2925,0
20240104,182300,481496560,2925,2925,2925,2925,0
20240104,182200,481496560,2925,2925,2925,2925,0
20240104,182100,481496560,2925,2925,2925,2925,0
20240104,182000,481496560,2925,2925,2925,2925,0
20240104,181900,481496560,2925,2925,2925,2925,0
20240104,181800,481496560,2925,2925,2925,2925,0
20240104,181700,481496560,2925,2925,2925,2925,0
20240104,181600,481496560,2925,2925,2925,2925,0
20240104,181500,481496560,2925,2925,2925,2925,0
20240104,181400,481496560,2925,2925,2925,2925,0
20240104,181300,481496560,2925,2925,2925,2925,0
20240104,181200,481496560,2925,2925,2925,2925,0
20240104,181100,481496560,2925,2925,2925,2925,0
20240104,181000,481496560,2925,2925,2925,2925,0
20240104,180900,481496560,2925,2925,2925,2925,0
20240104,180800,481496560,2925,2925,2925,2925,0
20240104,180700,481496560,2925,2925,2925,2925,0
20240104,180600,481496560,2925,2925,2925,2925,0
20240104,180500,481496560,2925,2925,2925,2925,0
20240104,180400,481496560,2925,2925,2925,2925,0
20240104,180300,481496560,2925,2925,2925,2925,0
20240104,180200,481496560,2925,2925,2925,2925,0
20240104,180100,481496560,2925,2925,2925,2925,0
20240104,180000,481496560,2925,2925,2925,2925,0
20240104,175900,481496560,2925,2925,2925,2925,0
20240104,175800,481496560,2925,2925,2925,2925,0
20240104,175700,481496560,2925,2925,2925,2925,0
20240104,175600,481496560,2925,2925,2925,2925,2491
20240104,175500,481496560,2925,2925,2925,2925,0
20240104,175400,481496560,2925,2925,2925,2925,0
20240104,175300,481496560,2925,2925,2925,2925,0
20240104,175200,481496560,2925,2925,2925,2925,0
20240104,175100,481496560,2925,2925,2925,2925,0
20240104,175000,481496560,2925,2925,2925,2925,0
20240104,174900,481496560,2925,2925,2925,2925,0
20240104,174800,481496560,2925,2925,2925,2925,0
20240104,174700,481496560,2925,2925,2925,2925,0
20240104,174600,481496560,2925,2925,2925,2925,0
20240104,174500,481496560,2925,2925,2925,2925,0
20240104,174400,481496560,2925,2925,2925,2925,0
20240104,174300,481496560,2925,2925,2925,2925,0
20240104,174200,481496560,2925,2925,2925,2925,0
20240104,174100,481496560,2925,2925,2925,2925,0
20240104,174000,481496560,2925,2925,2925,2925,0
20240104,173900,481496560,2925,2925,2925,2925,0
20240104,173800,481496560,2925,2925,2925,2925,0
20240104,173700,481496560,2925,2925,2925,2925,0
20240104,173600,481496560,2925,2925,2925,2925,0
20240104,173500,481496560,2925,2925,2925,2925,0
20240104,173400,481496560,2925,2925,2925,2925,0
20240104,173300,481496560,2925,2925,2925,2925,0
20240104,173200,481496560,2925,2925,2925,2925,0
20240104,173100,481496560,2925,2925,2925,2925,0
20240104,173000,481496560,2925,2925,2925,2925,0
20240104,172900,481496560,2925,2925,2925,2925,0
20240104,172800,481496560,2925,2925,2925,2925,0
20240104,172700,481496560,2925,2925,2925,2925,0
20240104,172600,481496560,2925,2925,2925,2925,2491
20240104,172500,481496560,2925,2925,2925,2925,0
20240104,172400,481496560,2925,2925,2925,2925,0
20240104,172300,481496560,2925,2925,2925,2925,0
20240104,172200,481496560,2925,2925,2925,2925,0
20240104,172100,481496560,2925,2925,2925,2925,0
20240104,172000,481496560,2925,2925,2925,2925,0
20240104,171900,481496560,2925,2925,2925,2925,0
20240104,171800,481496560,2925,2925,2925,2925,0
20240104,171700,481496560,2925,2925,2925,2925,0
20240104,171600,481496560,2925,2925,2925,2925,0
20240104,171500,481496560,2925,2925,2925,2925,0
20240104,171400,481496560,2925,2925,2925,2925,0
20240104,171300,481496560,2925,2925,2925,2925,0
20240104,171200,481496560,2925,2925,2925,2925,0
20240104,171100,481496560,2925,2925,2925,2925,0
20240104,171000,481496560,2925,2925,2925,2925,0
20240104,170900,481496560,2925,2925,2925,2925,0
20240104,170800,481496560,2925,2925,2925,2925,0
20240104,170700,481496560,2925,2925,2925,2925,0
20240104,170600,481496560,2925,2925,2925,2925,0
20240104,170500,481496560,2925,2925,2925,2925,0
20240104,170400,481496560,2925,2925,2925,2925,0
20240104,170300,481496560,2925,2925,2925,2925,0
20240104,170200,481496560,2925,2925,2925,2925,0
20240104,170100,481496560,2925,2925,2925,2925,0
20240104,170000,481496560,2925,2925,2925,2925,0
20240104,165900,481496560,2925,2925,2925,2925,0
20240104,165800,481496560,2925,2925,2925,2925,0
20240104,165700,481496560,2925,2925,2925,2925,0
20240104,165600,481496560,2925,2925,2925,2925,2491
20240104,165500,481496560,2925,2925,2925,2925,0
20240104,165400,481496560,2925,2925,2925,2925,0
20240104,165300,481496560,2925,2925,2925,2925,0
20240104,165200,481496560,2925,2925,2925,2925,0
20240104,165100,481496560,2925,2925,2925,2925,0
20240104,165000,481496560,2925,2925,2925,2925,0
20240104,164900,481496560,2925,2925,2925,2925,0
20240104,164800,481496560,2925,2925,2925,2925,0
20240104,164700,481496560,2925,2925,2925,2925,0
20240104,164600,481496560,2925,2925,2925,2925,0
20240104,164500,481496560,2925,2925,2925,2925,0
20240104,164400,481496560,2925,2925,2925,2925,0
20240104,164300,481496560,2925,2925,2925,2925,0
20240104,164200,481496560,2925,2925,2925,2925,0
20240104,164100,481496560,2925,2925,2925,2925,0
20240104,164000,481496560,2925,2925,2925,2925,0
20240104,163900,481496560,2925,2925,2925,2925,0
20240104,163800,481496560,2925,2925,2925,2925,0
20240104,163700,481496560,2925,2925,2925,2925,0
20240104,163600,481496560,2925,2925,2925,2925,0
20240104,163500,481496560,2925,2925,2925,2925,0
20240104,163400,481496560,2925,2925,2925,2925,0
20240104,163300,481496560,2925,2925,2925,2925,0
20240104,163200,481496560,2925,2925,2925,2925,0
20240104,163100,481496560,2925,2925,2925,2925,0
20240104,163000,481496560,2925,2925,2925,2925,0
20240104,162900,481496560,2925,2925,2925,2925,0
20240104,162800,481496560,2925,2925,2925,2925,0
20240104,162700,481496560,2925,2925,2925,2925,0
20240104,162600,481496560,2925,2925,2925,2925,2491
20240104,162500,481496560,2925,2925,2925,2925,0
20240104,162400,481496560,2925,2925,2925,2925,0
20240104,162300,481496560,2925,2925,2925,2925,0
20240104,162200,481496560,2925,2925,2925,2925,0
20240104,162100,481496560,2925,2925,2925,2925,0
20240104,162000,481496560,2925,2925,2925,2925,0
20240104,161900,481496560,2925,2925,2925,2925,0
20240104,161800,481496560,2925,2925,2925,2925,0
20240104,161700,481496560,2925,2925,2925,2925,0
20240104,161600,481496560,2925,2925,2925,2925,0
20240104,161500,481496560,2925,2925,2925,2925,0
20240104,161400,481496560,2925,2925,2925,2925,0
20240104,161300,481496560,2925,2925,2925,2925,0
20240104,161200,481496560,2925,2925,2925,2925,0
20240104,161100,481496560,2925,2925,2925,2925,0
20240104,161000,481496560,2925,2925,2925,2925,0
20240104,160900,481496560,2925,2925,2925,2925,0
20240104,160800,481496560,2925,2925,2925,2925,0
20240104,160700,481496560,2925,2925,2925,2925,0
20240104,160600,481496560,2925,2925,2925,2925,0
20240104,160500,481496560,2925,2925,2925,2925,0
20240104,160400,481496560,2925,2925,2925,2925,0
20240104,160300,481496560,2925,2925,2925,2925,0
20240104,160200,481496560,2925,2925,2925,2925,0
20240104,160100,481496560,2925,2925,2925,2925,0
20240104,160000,481496560,2925,2925,2925,2925,0
20240104,155900,481496560,2925,2925,2925,2925,0
20240104,155800,481496560,2925,2925,2925,2925,0
20240104,155700,481496560,2925,2925,2925,2925,0
20240104,155600,481496560,2925,2925,2925,2925,2491
20240104,155500,481496560,2925,2925,2925,2925,0
20240104,155400,481496560,2925,2925,2925,2925,0
20240104,155300,481496560,2925,2925,2925,2925,0
20240104,155200,481496560,2925,2925,2925,2925,0
20240104,155100,481496560,2925,2925,2925,2925,0
20240104,155000,481496560,2925,2925,2925,2925,0
20240104,154900,481496560,2925,2925,2925,2925,0
20240104,154800,481496560,2925,2925,2925,2925,0
20240104,154700,481496560,2925,2925,2925,2925,0
20240104,154600,481496560,2925,2925,2925,2925,0
20240104,154500,481496560,2925,2925,2925,2925,0
20240104,154400,481496560,2925,2925,2925,2925,0
20240104,154300,481496560,2925,2925,2925,2925,0
20240104,154200,481496560,2925,2925,2925,2925,0
20240104,154100,481496560,2925,2925,2925,2925,0
20240104,154000,481496560,2925,2925,2925,2925,0
20240104,153900,481496560,2925,2925,2925,2925,0
20240104,153800,481496560,2925,2925,2925,2925,0
20240104,153700,481496560,2925,2925,2925,2925,0
20240104,153600,481496560,2925,2925,2925,2925,0
20240104,153500,481496560,2925,2925,2925,2925,0
20240104,153400,481496560,2925,2925,2925,2925,0
20240104,153300,481496560,2925,2925,2925,2925,0
20240104,153200,481496560,2925,2925,2925,2925,0
20240104,153100,481496560,2925,2925,2925,2925,0
20240104,153000,481496560,2925,2925,2925,2925,2491
20240104,152900,474210385,2910,2910,2910,2910,0
20240104,152800,474210385,2910,2910,2910,2910,0
20240104,152700,474210385,2910,2910,2910,2910,0
20240104,152600,474210385,2910,2910,2910,2910,0
20240104,152500,474210385,2910,2910,2910,2910,0
20240104,152400,474210385,2910,2910,2910,2910,0
20240104,152300,474210385,2910,2910,2910,2910,0
20240104,152200,474210385,2910,2910,2910,2910,0
20240104,152100,474210385,2910,2910,2910,2910,0
20240104,152000,474210385,2910,2910,2910,2910,0
20240104,151900,474210385,2910,2910,2910,2905,205
20240104,151800,473614095,2910,2910,2910,2905,207
20240104,151700,473011895,2910,2905,2910,2905,53
20240104,151600,472857920,2905,2905,2905,2900,250
20240104,151500,472131705,2905,2905,2905,2905,544
20240104,151400,470551385,2900,2900,2900,2900,132
20240104,151300,470168585,2900,2900,2900,2895,602
20240104,151200,468422945,2900,2900,2900,2900,769
20240104,151100,466192845,2900,2900,2900,2900,44
20240104,151000,466065245,2900,2905,2905,2900,1080
20240104,150900,462933165,2900,2910,2910,2900,1900
20240104,150800,457415700,2915,2915,2915,2915,30
20240104,150700,457328250,2915,2915,2915,2915,0
20240104,150600,457328250,2915,2915,2915,2915,40
20240104,150500,457211650,2915,2915,2920,2915,260
20240104,150400,456453700,2925,2920,2925,2920,70
20240104,150300,456249200,2925,2925,2930,2925,170
20240104,150200,455751700,2925,2925,2925,2925,30
20240104,150100,455663950,2930,2930,2930,2930,142
20240104,150000,455247890,2930,2910,2930,2910,430
20240104,145900,453988990,2910,2915,2915,2910,204
20240104,145800,453394580,2910,2930,2930,2910,336
20240104,145700,452413850,2930,2930,2930,2930,0
20240104,145600,452413850,2930,2910,2930,2910,109
20240104,145500,452096460,2910,2910,2910,2910,566
20240104,145400,450449400,2910,2905,2910,2905,206
20240104,145300,449850585,2905,2905,2905,2905,0
20240104,145200,449850585,2905,2905,2905,2905,0
20240104,145100,449850585,2905,2905,2905,2905,0
20240104,145000,449850585,2905,2905,2905,2905,0
20240104,144900,449850585,2905,2905,2905,2900,2549
20240104,144800,442455765,2910,2910,2910,2910,21
20240104,144700,442394655,2910,2910,2910,2910,1
20240104,144600,442391745,2900,2915,2915,2900,4298
20240104,144500,429918545,2900,2900,2900,2900,600
20240104,144400,428178545,2905,2905,2905,2905,41
20240104,144300,428059440,2915,2915,2915,2915,0
20240104,144200,428059440,2915,2915,2915,2915,0
20240104,144100,428059440,2915,2915,2915,2915,100
20240104,144000,427767940,2900,2900,2900,2900,0
20240104,143900,427767940,2900,2905,2905,2900,968
20240104,143800,424960635,2905,2905,2915,2905,349
20240104,143700,423946470,2905,2905,2905,2905,97
20240104,143600,423664685,2910,2910,2910,2910,240
20240104,143500,422966285,2910,2910,2910,2910,413
20240104,143400,421764455,2900,2900,2900,2900,1345
20240104,143300,417863955,2905,2905,2905,2905,243
20240104,143200,417158040,2920,2915,2920,2915,13
20240104,143100,417120140,2925,2925,2925,2925,0
20240104,143000,417120140,2925,2925,2925,2925,0
20240104,142900,417120140,2925,2925,2925,2905,2012
20240104,142800,411275040,2925,2925,2925,2925,32
20240104,142700,411181440,2925,2905,2925,2900,2004
20240104,142600,405367310,2905,2925,2925,2905,1000
20240104,142500,402462290,2925,2920,2925,2905,3145
20240104,142400,393308240,2920,2925,2925,2920,611
20240104,142300,391521545,2925,2925,2925,2925,1075
20240104,142200,388377170,2940,2930,2940,2930,1050
20240104,142100,385291445,2940,2940,2940,2940,0
20240104,142000,385291445,2940,2935,2940,2935,50
20240104,141900,385144690,2945,2935,2945,2935,200
20240104,141800,384557025,2940,2925,2940,2920,1150
20240104,141700,381195700,2935,2925,2935,2925,1051
20240104,141600,378116620,2925,2925,2925,2925,126
20240104,141500,377748070,2925,2925,2925,2925,62
20240104,141400,377566720,2930,2930,2930,2930,0
20240104,141300,377566720,2930,2930,2930,2930,50
20240104,141200,377420220,2930,2930,2930,2930,392
20240104,141100,376271660,2930,2930,2930,2930,25
20240104,141000,376198410,2930,2930,2930,2930,15
20240104,140900,376154460,2930,2930,2930,2930,306
20240104,140800,375257880,2930,2920,2930,2920,20
20240104,140700,375199380,2920,2920,2920,2920,41
20240104,140600,375079660,2920,2920,2920,2920,500
20240104,140500,373619660,2930,2930,2930,2930,0
20240104,140400,373619660,2930,2930,2930,2930,1
20240104,140300,373616730,2920,2925,2925,2920,180
20240104,140200,373091030,2930,2920,2930,2920,354
20240104,140100,372056400,2920,2930,2930,2920,117
20240104,140000,371714750,2920,2920,2920,2920,0
20240104,135900,371714750,2920,2920,2920,2920,0
20240104,135800,371714750,2920,2920,2920,2920,0
20240104,135700,371714750,2920,2920,2920,2920,223
20240104,135600,371063590,2930,2925,2930,2915,1357
20240104,135500,367100870,2925,2925,2925,2925,0
20240104,135400,367100870,2925,2925,2925,2925,202
20240104,135300,366510020,2915,2915,2915,2915,0
20240104,135200,366510020,2915,2915,2915,2915,0
20240104,135100,366510020,2915,2915,2915,2915,0
20240104,135000,366510020,2915,2915,2915,2915,0
20240104,134900,366510020,2915,2915,2915,2915,0
20240104,134800,366510020,2915,2915,2915,2915,0
20240104,134700,366510020,2915,2915,2915,2915,1
20240104,134600,366507105,2925,2925,2925,2925,0
20240104,134500,366507105,2925,2920,2925,2920,1098
20240104,134400,363300940,2920,2920,2920,2920,0
20240104,134300,363300940,2920,2920,2920,2920,0
20240104,134200,363300940,2920,2920,2920,2920,5
20240104,134100,363286340,2920,2920,2920,2920,69
20240104,134000,363084860,2920,2920,2920,2920,66
20240104,133900,362892140,2920,2920,2930,2920,1822
20240104,133800,357571020,2925,2925,2925,2925,0
20240104,133700,357571020,2925,2925,2925,2925,0
20240104,133600,357571020,2925,2925,2925,2925,0
20240104,133500,357571020,2925,2925,2925,2925,0
20240104,133400,357571020,2925,2925,2925,2925,0
20240104,133300,357571020,2925,2925,2925,2925,0
20240104,133200,357571020,2925,2925,2925,2925,0
20240104,133100,357571020,2925,2925,2925,2925,291
20240104,133000,356719845,2910,2910,2910,2910,0
20240104,132900,356719845,2910,2910,2910,2910,1
20240104,132800,356716935,2910,2910,2910,2910,0
20240104,132700,356716935,2910,2915,2915,2910,36
20240104,132600,356612000,2940,2940,2940,2940,0
20240104,132500,356612000,2940,2940,2940,2940,0
20240104,132400,356612000,2940,2940,2940,2940,0
20240104,132300,356612000,2940,2925,2940,2925,30
20240104,132200,356524140,2915,2915,2915,2915,5
20240104,132100,356509565,2905,2905,2905,2905,0
20240104,132000,356509565,2905,2915,2915,2905,518
20240104,131900,355001520,2915,2915,2915,2915,0
20240104,131800,355001520,2915,2915,2915,2915,0
20240104,131700,355001520,2915,2915,2915,2915,0
20240104,131600,355001520,2915,2915,2915,2915,0
20240104,131500,355001520,2915,2915,2915,2915,0
20240104,131400,355001520,2915,2915,2915,2915,0
20240104,131300,355001520,2915,2915,2915,2915,0
20240104,131200,355001520,2915,2915,2915,2915,0
20240104,131100,355001520,2915,2915,2915,2915,0
20240104,131000,355001520,2915,2915,2915,2915,0
20240104,130900,355001520,2915,2915,2915,2915,0
20240104,130800,355001520,2915,2915,2915,2915,0
20240104,130700,355001520,2915,2915,2915,2915,0
20240104,130600,355001520,2915,2940,2940,2915,299
20240104,130500,354126805,2940,2930,2940,2930,751
20240104,130400,351926070,2930,2920,2930,2915,747
20240104,130300,349742075,2915,2915,2915,2915,0
20240104,130200,349742075,2915,2915,2915,2915,0
20240104,130100,349742075,2915,2915,2915,2915,3
20240104,130000,349733330,2915,2915,2915,2915,0
20240104,125900,349733330,2915,2915,2915,2915,0
20240104,125800,349733330,2915,2915,2915,2915,2
20240104,125700,349727500,2920,2920,2920,2920,0
20240104,125600,349727500,2920,2920,2920,2920,1
20240104,125500,349724580,2905,2905,2905,2905,97
20240104,125400,349442795,2925,2925,2925,2925,0
20240104,125300,349442795,2925,2925,2925,2925,3
20240104,125200,349434020,2925,2925,2925,2925,0
20240104,125100,349434020,2925,2910,2930,2910,51
20240104,125000,349285485,2910,2910,2910,2910,5
20240104,124900,349270935,2905,2905,2905,2905,78
20240104,124800,349044345,2905,2905,2905,2905,75
20240104,124700,348826470,2895,2900,2910,2895,2056
20240104,124600,342854350,2890,2890,2890,2890,0
20240104,124500,342854350,2890,2890,2890,2890,533
20240104,124400,341313980,2890,2890,2890,2885,422
20240104,124300,340094405,2890,2885,2890,2880,2248
20240104,124200,333618900,2880,2880,2880,2880,0
20240104,124100,333618900,2880,2880,2880,2880,0
20240104,124000,333618900,2880,2880,2880,2880,20
20240104,123900,333561300,2880,2880,2880,2880,1
20240104,123800,333558420,2890,2890,2890,2880,4426
20240104,123700,320799040,2885,2890,2890,2885,3030
20240104,123600,312054745,2900,2900,2900,2900,0
20240104,123500,312054745,2900,2895,2900,2890,501
20240104,123400,310605580,2900,2900,2900,2900,302
20240104,123300,309729780,2900,2900,2900,2900,4
20240104,123200,309718180,2900,2900,2900,2900,0
20240104,123100,309718180,2900,2900,2900,2900,0
20240104,123000,309718180,2900,2905,2905,2900,76
20240104,122900,309497775,2900,2900,2900,2900,4
20240104,122800,309486175,2905,2905,2905,2905,0
20240104,122700,309486175,2905,2905,2905,2905,16
20240104,122600,309439695,2905,2905,2905,2905,184
20240104,122500,308905175,2890,2890,2890,2890,500
20240104,122400,307460175,2895,2900,2900,2895,390
20240104,122300,306331000,2900,2895,2900,2890,431
20240104,122200,305085085,2900,2900,2900,2900,1
20240104,122100,305082185,2895,2905,2905,2895,168
20240104,122000,304595025,2905,2905,2905,2905,67
20240104,121900,304400390,2905,2910,2910,2905,795
20240104,121800,302089415,2910,2910,2910,2910,5
20240104,121700,302074865,2910,2910,2910,2910,0
20240104,121600,302074865,2910,2915,2915,2910,246
20240104,121500,301358245,2920,2920,2920,2920,0
20240104,121400,301358245,2920,2920,2920,2920,100
20240104,121300,301066245,2920,2920,2920,2920,0
20240104,121200,301066245,2920,2920,2920,2920,0
20240104,121100,301066245,2920,2910,2920,2910,77
20240104,121000,300842165,2910,2910,2910,2910,400
20240104,120900,299678165,2900,2900,2900,2900,0
20240104,120800,299678165,2900,2900,2900,2900,0
20240104,120700,299678165,2900,2900,2900,2900,367
20240104,120600,298613865,2910,2910,2910,2910,0
20240104,120500,298613865,2910,2910,2910,2910,1
20240104,120400,298610955,2895,2895,2895,2895,0
20240104,120300,298610955,2895,2895,2895,2895,30
20240104,120200,298524105,2890,2895,2895,2890,499
20240104,120100,297081375,2900,2900,2900,2900,72
20240104,120000,296872575,2900,2900,2900,2900,10
20240104,115900,296843575,2900,2900,2900,2900,56
20240104,115800,296681175,2900,2905,2905,2900,363
20240104,115700,295628470,2905,2905,2905,2905,0
20240104,115600,295628470,2905,2910,2910,2905,1305
20240104,115500,291837330,2910,2910,2910,2910,0
20240104,115400,291837330,2910,2910,2910,2910,0
20240104,115300,291837330,2910,2910,2910,2910,0
20240104,115200,291837330,2910,2910,2910,2910,0
20240104,115100,291837330,2910,2910,2910,2910,19
20240104,115000,291782040,2910,2910,2910,2910,0
20240104,114900,291782040,2910,2910,2910,2910,0
20240104,114800,291782040,2910,2910,2910,2910,0
20240104,114700,291782040,2910,2910,2910,2910,0
20240104,114600,291782040,2910,2910,2910,2910,0
20240104,114500,291782040,2910,2910,2910,2910,0
20240104,114400,291782040,2910,2910,2910,2910,54
20240104,114300,291624900,2925,2925,2925,2925,0
20240104,114200,291624900,2925,2925,2925,2925,1
20240104,114100,291621975,2925,2920,2925,2920,2
20240104,114000,291616130,2925,2925,2925,2925,1
20240104,113900,291613205,2930,2930,2930,2930,0
20240104,113800,291613205,2930,2930,2930,2930,0
20240104,113700,291613205,2930,2930,2930,2930,0
20240104,113600,291613205,2930,2930,2930,2930,9
20240104,113500,291586835,2910,2925,2930,2910,1317
20240104,113400,287738800,2930,2930,2930,2930,0
20240104,113300,287738800,2930,2930,2930,2930,64
20240104,113200,287551280,2930,2930,2930,2930,1
20240104,113100,287548350,2930,2930,2930,2930,0
20240104,113000,287548350,2930,2930,2930,2930,30
20240104,112900,287460450,2925,2925,2925,2925,50
20240104,112800,287314200,2925,2930,2930,2925,7
20240104,112700,287293720,2925,2925,2925,2925,0
20240104,112600,287293720,2925,2925,2925,2925,1000
20240104,112500,284368720,2925,2925,2925,2925,0
20240104,112400,284368720,2925,2925,2925,2925,0
20240104,112300,284368720,2925,2925,2925,2925,6
20240104,112200,284351170,2925,2925,2925,2925,11
20240104,112100,284318995,2925,2925,2925,2925,3
20240104,112000,284310220,2925,2925,2925,2925,2
20240104,111900,284304370,2925,2925,2925,2905,843
20240104,111800,281851405,2925,2925,2925,2925,2
20240104,111700,281845555,2925,2920,2925,2920,1015
20240104,111600,278881690,2915,2915,2915,2915,428
20240104,111500,277634070,2915,2915,2915,2915,1
20240104,111400,277631155,2910,2910,2910,2910,73
20240104,111300,277418725,2910,2910,2910,2910,10
20240104,111200,277389625,2910,2905,2910,2890,1904
20240104,111100,271868365,2900,2900,2900,2900,22
20240104,111000,271804565,2885,2885,2885,2885,0
20240104,110900,271804565,2885,2895,2895,2885,290
20240104,110800,270967515,2880,2905,2905,2880,10012
20240104,110700,242050990,2905,2920,2920,2905,40
20240104,110600,241934630,2920,2920,2920,2920,86
20240104,110500,241683510,2915,2925,2925,2915,608
20240104,110400,239911010,2925,2925,2925,2925,0
20240104,110300,239911010,2925,2915,2925,2910,331
20240104,110200,238947330,2910,2925,2925,2910,847
20240104,110100,236480995,2930,2930,2930,2930,0
20240104,110000,236480995,2930,2955,2955,2900,26098
20240104,105900,160358905,2955,2955,2955,2955,1
20240104,105800,160355950,2955,2955,2955,2955,94
20240104,105700,160078180,2955,2955,2955,2955,27
20240104,105600,159998395,2955,2955,2955,2955,100
20240104,105500,159702895,2940,2940,2940,2940,1
20240104,105400,159699955,2960,2960,2960,2960,0
20240104,105300,159699955,2960,2960,2960,2960,0
20240104,105200,159699955,2960,2960,2960,2960,0
20240104,105100,159699955,2960,2945,2960,2940,1220
20240104,105000,156108065,2965,2950,2965,2950,488
20240104,104900,154668450,2965,2965,2965,2965,0
20240104,104800,154668450,2965,2965,2965,2965,0
20240104,104700,154668450,2965,2945,2965,2940,29
20240104,104600,154582920,2965,2945,2965,2945,331
20240104,104500,153608105,2970,2950,2970,2950,319
20240104,104400,152665495,2940,2950,2960,2940,3090
20240104,104300,143575805,2970,2970,2970,2970,0
20240104,104200,143575805,2970,2970,2970,2970,200
20240104,104100,142981805,2970,2970,2970,2970,0
20240104,104000,142981805,2970,2970,2970,2970,0
20240104,103900,142981805,2970,2970,2970,2970,15
20240104,103800,142937255,2970,2970,2970,2970,0
20240104,103700,142937255,2970,2970,2970,2970,0
20240104,103600,142937255,2970,2965,2970,2965,376
20240104,103500,141820895,2940,2940,2940,2940,0
20240104,103400,141820895,2940,2940,2940,2940,0
20240104,103300,141820895,2940,2960,2965,2940,587
20240104,103200,140087440,2960,2960,2960,2960,0
20240104,103100,140087440,2960,2960,2960,2960,0
20240104,103000,140087440,2960,2960,2960,2960,1
20240104,102900,140084480,2965,2965,2965,2965,0
20240104,102800,140084480,2965,2965,2965,2965,0
20240104,102700,140084480,2965,2965,2965,2965,0
20240104,102600,140084480,2965,2965,2965,2965,0
20240104,102500,140084480,2965,2965,2965,2965,0
20240104,102400,140084480,2965,2965,2965,2965,0
20240104,102300,140084480,2965,2965,2965,2965,1
20240104,102200,140081515,2940,2940,2940,2940,911
20240104,102100,137403175,2940,2940,2940,2940,0
20240104,102000,137403175,2940,2940,2940,2940,15
20240104,101900,137359075,2960,2960,2960,2960,50
20240104,101800,137211075,2965,2965,2965,2965,0
20240104,101700,137211075,2965,2965,2965,2965,1
20240104,101600,137208110,2940,2965,2965,2940,390
20240104,101500,136058000,2965,2965,2965,2965,0
20240104,101400,136058000,2965,2965,2965,2965,0
20240104,101300,136058000,2965,2965,2965,2965,0
20240104,101200,136058000,2965,2965,2965,2965,0
20240104,101100,136058000,2965,2965,2965,2965,0
20240104,101000,136058000,2965,2965,2965,2965,24
20240104,100900,135986840,2965,2965,2965,2965,0
20240104,100800,135986840,2965,2965,2965,2965,0
20240104,100700,135986840,2965,2965,2965,2965,0
20240104,100600,135986840,2965,2965,2965,2965,100
20240104,100500,135690340,2970,2970,2970,2970,0
20240104,100400,135690340,2970,2970,2970,2970,0
20240104,100300,135690340,2970,2950,2970,2950,3890
20240104,100200,124214820,2970,2970,2970,2970,40
20240104,100100,124096020,2975,2975,2975,2975,0
20240104,100000,124096020,2975,2975,2975,2975,0
20240104,095900,124096020,2975,2975,2975,2975,4
20240104,095800,124084120,2975,2975,2975,2975,0
20240104,095700,124084120,2975,2975,2975,2950,1915
20240104,095600,118432315,2970,2970,2970,2970,101
20240104,095500,118132345,2975,2975,2975,2975,200
20240104,095400,117537345,2975,2975,2975,2975,101
20240104,095300,117236870,2975,2955,2975,2950,3103
20240104,095200,108082025,2960,2960,2960,2960,100
20240104,095100,107786025,2970,2970,2970,2970,51
20240104,095000,107634555,2975,2975,2975,2975,0
20240104,094900,107634555,2975,2975,2975,2970,528
20240104,094800,106066385,2970,2970,2975,2970,53
20240104,094700,105908970,2975,2975,2975,2975,1
20240104,094600,105905995,2975,2955,2975,2955,113
20240104,094500,105571820,2975,2960,2975,2955,1451
20240104,094400,101267755,2960,2960,2960,2960,1
20240104,094300,101264795,2960,2960,2960,2960,1
20240104,094200,101261835,2955,2955,2955,2955,3
20240104,094100,101252970,2960,2960,2960,2960,1
20240104,094000,101250010,2960,2960,2960,2960,0
20240104,093900,101250010,2960,2950,2960,2950,481
20240104,093800,99831040,2945,2950,2950,2945,30
20240104,093700,99742640,2950,2955,2955,2940,186
20240104,093600,99195645,2960,2945,2960,2945,5
20240104,093500,99180900,2950,2945,2950,2945,266
20240104,093400,98396280,2960,2960,2960,2960,1
20240104,093300,98393320,2955,2955,2955,2955,101
20240104,093200,98094865,2945,2955,2955,2945,85
20240104,093100,97844520,2950,2950,2950,2950,33
20240104,093000,97747170,2955,2950,2955,2940,301
20240104,092900,96861330,2955,2945,2955,2940,1185
20240104,092800,93375305,2960,2960,2960,2960,0
20240104,092700,93375305,2960,2960,2960,2960,1
20240104,092600,93372345,2940,2950,2950,2940,20
20240104,092500,93313495,2970,2950,2975,2940,1056
20240104,092400,90205725,2975,2965,2975,2945,3877
20240104,092300,78778940,2965,2965,2970,2945,7914
20240104,092200,55420350,2970,2970,2970,2965,1911
20240104,092100,49753585,2970,2965,2970,2955,1536
20240104,092000,45210565,2965,2965,2970,2965,1918
20240104,091900,39523670,2965,2975,2975,2965,1123
20240104,091800,36186875,2980,2980,2980,2980,150
20240104,091700,35739875,2980,2980,2980,2975,647
20240104,091600,33812170,2985,2985,2985,2985,0
20240104,091500,33812170,2985,3000,3000,2985,1273
20240104,091400,30012130,3000,2990,3000,2990,87
20240104,091300,29751690,2985,2985,2985,2985,0
20240104,091200,29751690,2985,3000,3000,2985,444
20240104,091100,28426335,3010,3010,3010,3010,0
20240104,091000,28426335,3010,2990,3010,2980,1003
20240104,090900,25434390,3010,2995,3010,2995,1101
20240104,090800,22136880,2990,2990,2990,2990,105
20240104,090700,21822930,2990,2995,2995,2990,1927
20240104,090600,16060700,3005,3000,3005,3000,351
20240104,090500,15007695,3005,3010,3010,3005,1640
20240104,090400,10079470,3010,3015,3015,3010,1825
20240104,090300,4586095,3010,3005,3010,3000,329
20240104,090200,3597830,2995,3015,3015,2980,1136
20240104,090100,202680,3020,3025,3030,3020,8
20240104,090000,178475,3025,3025,3025,3025,59