KissMeData/134580/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,202200,145503220,3580,3580,3580,3580,1074
20240109,202100,145503220,3580,3580,3580,3580,0
20240109,202000,145503220,3580,3580,3580,3580,0
20240109,201900,145503220,3580,3580,3580,3580,0
20240109,201800,145503220,3580,3580,3580,3580,0
20240109,201700,145503220,3580,3580,3580,3580,0
20240109,201600,145503220,3580,3580,3580,3580,0
20240109,201500,145503220,3580,3580,3580,3580,0
20240109,201400,145503220,3580,3580,3580,3580,0
20240109,201300,145503220,3580,3580,3580,3580,0
20240109,201200,145503220,3580,3580,3580,3580,0
20240109,201100,145503220,3580,3580,3580,3580,0
20240109,201000,145503220,3580,3580,3580,3580,0
20240109,200900,145503220,3580,3580,3580,3580,0
20240109,200800,145503220,3580,3580,3580,3580,0
20240109,200700,145503220,3580,3580,3580,3580,0
20240109,200600,145503220,3580,3580,3580,3580,0
20240109,200500,145503220,3580,3580,3580,3580,0
20240109,200400,145503220,3580,3580,3580,3580,0
20240109,200300,145503220,3580,3580,3580,3580,0
20240109,200200,145503220,3580,3580,3580,3580,0
20240109,200100,145503220,3580,3580,3580,3580,0
20240109,200000,145503220,3580,3580,3580,3580,0
20240109,195900,145503220,3580,3580,3580,3580,0
20240109,195800,145503220,3580,3580,3580,3580,0
20240109,195700,145503220,3580,3580,3580,3580,0
20240109,195600,145503220,3580,3580,3580,3580,0
20240109,195500,145503220,3580,3580,3580,3580,0
20240109,195400,145503220,3580,3580,3580,3580,0
20240109,195300,145503220,3580,3580,3580,3580,0
20240109,195200,145503220,3580,3580,3580,3580,1074
20240109,195100,145503220,3580,3580,3580,3580,0
20240109,195000,145503220,3580,3580,3580,3580,0
20240109,194900,145503220,3580,3580,3580,3580,0
20240109,194800,145503220,3580,3580,3580,3580,0
20240109,194700,145503220,3580,3580,3580,3580,0
20240109,194600,145503220,3580,3580,3580,3580,0
20240109,194500,145503220,3580,3580,3580,3580,0
20240109,194400,145503220,3580,3580,3580,3580,0
20240109,194300,145503220,3580,3580,3580,3580,0
20240109,194200,145503220,3580,3580,3580,3580,0
20240109,194100,145503220,3580,3580,3580,3580,0
20240109,194000,145503220,3580,3580,3580,3580,0
20240109,193900,145503220,3580,3580,3580,3580,0
20240109,193800,145503220,3580,3580,3580,3580,0
20240109,193700,145503220,3580,3580,3580,3580,0
20240109,193600,145503220,3580,3580,3580,3580,0
20240109,193500,145503220,3580,3580,3580,3580,0
20240109,193400,145503220,3580,3580,3580,3580,0
20240109,193300,145503220,3580,3580,3580,3580,0
20240109,193200,145503220,3580,3580,3580,3580,0
20240109,193100,145503220,3580,3580,3580,3580,0
20240109,193000,145503220,3580,3580,3580,3580,0
20240109,192900,145503220,3580,3580,3580,3580,0
20240109,192800,145503220,3580,3580,3580,3580,0
20240109,192700,145503220,3580,3580,3580,3580,0
20240109,192600,145503220,3580,3580,3580,3580,0
20240109,192500,145503220,3580,3580,3580,3580,0
20240109,192400,145503220,3580,3580,3580,3580,0
20240109,192300,145503220,3580,3580,3580,3580,0
20240109,192200,145503220,3580,3580,3580,3580,1074
20240109,192100,145503220,3580,3580,3580,3580,0
20240109,192000,145503220,3580,3580,3580,3580,0
20240109,191900,145503220,3580,3580,3580,3580,0
20240109,191800,145503220,3580,3580,3580,3580,0
20240109,191700,145503220,3580,3580,3580,3580,0
20240109,191600,145503220,3580,3580,3580,3580,0
20240109,191500,145503220,3580,3580,3580,3580,0
20240109,191400,145503220,3580,3580,3580,3580,0
20240109,191300,145503220,3580,3580,3580,3580,0
20240109,191200,145503220,3580,3580,3580,3580,0
20240109,191100,145503220,3580,3580,3580,3580,0
20240109,191000,145503220,3580,3580,3580,3580,0
20240109,190900,145503220,3580,3580,3580,3580,0
20240109,190800,145503220,3580,3580,3580,3580,0
20240109,190700,145503220,3580,3580,3580,3580,0
20240109,190600,145503220,3580,3580,3580,3580,0
20240109,190500,145503220,3580,3580,3580,3580,0
20240109,190400,145503220,3580,3580,3580,3580,0
20240109,190300,145503220,3580,3580,3580,3580,0
20240109,190200,145503220,3580,3580,3580,3580,0
20240109,190100,145503220,3580,3580,3580,3580,0
20240109,190000,145503220,3580,3580,3580,3580,0
20240109,185900,145503220,3580,3580,3580,3580,0
20240109,185800,145503220,3580,3580,3580,3580,0
20240109,185700,145503220,3580,3580,3580,3580,0
20240109,185600,145503220,3580,3580,3580,3580,0
20240109,185500,145503220,3580,3580,3580,3580,0
20240109,185400,145503220,3580,3580,3580,3580,0
20240109,185300,145503220,3580,3580,3580,3580,0
20240109,185200,145503220,3580,3580,3580,3580,1074
20240109,185100,145503220,3580,3580,3580,3580,0
20240109,185000,145503220,3580,3580,3580,3580,0
20240109,184900,145503220,3580,3580,3580,3580,0
20240109,184800,145503220,3580,3580,3580,3580,0
20240109,184700,145503220,3580,3580,3580,3580,0
20240109,184600,145503220,3580,3580,3580,3580,0
20240109,184500,145503220,3580,3580,3580,3580,0
20240109,184400,145503220,3580,3580,3580,3580,0
20240109,184300,145503220,3580,3580,3580,3580,0
20240109,184200,145503220,3580,3580,3580,3580,0
20240109,184100,145503220,3580,3580,3580,3580,0
20240109,184000,145503220,3580,3580,3580,3580,0
20240109,183900,145503220,3580,3580,3580,3580,0
20240109,183800,145503220,3580,3580,3580,3580,0
20240109,183700,145503220,3580,3580,3580,3580,0
20240109,183600,145503220,3580,3580,3580,3580,0
20240109,183500,145503220,3580,3580,3580,3580,0
20240109,183400,145503220,3580,3580,3580,3580,0
20240109,183300,145503220,3580,3580,3580,3580,0
20240109,183200,145503220,3580,3580,3580,3580,0
20240109,183100,145503220,3580,3580,3580,3580,0
20240109,183000,145503220,3580,3580,3580,3580,0
20240109,182900,145503220,3580,3580,3580,3580,0
20240109,182800,145503220,3580,3580,3580,3580,0
20240109,182700,145503220,3580,3580,3580,3580,0
20240109,182600,145503220,3580,3580,3580,3580,0
20240109,182500,145503220,3580,3580,3580,3580,0
20240109,182400,145503220,3580,3580,3580,3580,0
20240109,182300,145503220,3580,3580,3580,3580,0
20240109,182200,145503220,3580,3580,3580,3580,1074
20240109,182100,145503220,3580,3580,3580,3580,0
20240109,182000,145503220,3580,3580,3580,3580,0
20240109,181900,145503220,3580,3580,3580,3580,0
20240109,181800,145503220,3580,3580,3580,3580,0
20240109,181700,145503220,3580,3580,3580,3580,0
20240109,181600,145503220,3580,3580,3580,3580,0
20240109,181500,145503220,3580,3580,3580,3580,0
20240109,181400,145503220,3580,3580,3580,3580,0
20240109,181300,145503220,3580,3580,3580,3580,0
20240109,181200,145503220,3580,3580,3580,3580,0
20240109,181100,145503220,3580,3580,3580,3580,0
20240109,181000,145503220,3580,3580,3580,3580,0
20240109,180900,145503220,3580,3580,3580,3580,0
20240109,180800,145503220,3580,3580,3580,3580,0
20240109,180700,145503220,3580,3580,3580,3580,0
20240109,180600,145503220,3580,3580,3580,3580,0
20240109,180500,145503220,3580,3580,3580,3580,0
20240109,180400,145503220,3580,3580,3580,3580,0
20240109,180300,145503220,3580,3580,3580,3580,0
20240109,180200,145503220,3580,3580,3580,3580,0
20240109,180100,145503220,3580,3580,3580,3580,0
20240109,180000,145503220,3580,3580,3580,3580,0
20240109,175900,145503220,3580,3580,3580,3580,0
20240109,175800,145503220,3580,3580,3580,3580,0
20240109,175700,145503220,3580,3580,3580,3580,0
20240109,175600,145503220,3580,3580,3580,3580,0
20240109,175500,145503220,3580,3580,3580,3580,0
20240109,175400,145503220,3580,3580,3580,3580,0
20240109,175300,145503220,3580,3580,3580,3580,0
20240109,175200,145503220,3580,3580,3580,3580,1074
20240109,175100,145503220,3580,3580,3580,3580,0
20240109,175000,145503220,3580,3580,3580,3580,0
20240109,174900,145503220,3580,3580,3580,3580,0
20240109,174800,145503220,3580,3580,3580,3580,0
20240109,174700,145503220,3580,3580,3580,3580,0
20240109,174600,145503220,3580,3580,3580,3580,0
20240109,174500,145503220,3580,3580,3580,3580,0
20240109,174400,145503220,3580,3580,3580,3580,0
20240109,174300,145503220,3580,3580,3580,3580,0
20240109,174200,145503220,3580,3580,3580,3580,0
20240109,174100,145503220,3580,3580,3580,3580,0
20240109,174000,145503220,3580,3580,3580,3580,0
20240109,173900,145503220,3580,3580,3580,3580,0
20240109,173800,145503220,3580,3580,3580,3580,0
20240109,173700,145503220,3580,3580,3580,3580,0
20240109,173600,145503220,3580,3580,3580,3580,0
20240109,173500,145503220,3580,3580,3580,3580,0
20240109,173400,145503220,3580,3580,3580,3580,0
20240109,173300,145503220,3580,3580,3580,3580,0
20240109,173200,145503220,3580,3580,3580,3580,0
20240109,173100,145503220,3580,3580,3580,3580,0
20240109,173000,145503220,3580,3580,3580,3580,0
20240109,172900,145503220,3580,3580,3580,3580,0
20240109,172800,145503220,3580,3580,3580,3580,0
20240109,172700,145503220,3580,3580,3580,3580,0
20240109,172600,145503220,3580,3580,3580,3580,0
20240109,172500,145503220,3580,3580,3580,3580,0
20240109,172400,145503220,3580,3580,3580,3580,0
20240109,172300,145503220,3580,3580,3580,3580,0
20240109,172200,145503220,3580,3580,3580,3580,1074
20240109,172100,145503220,3580,3580,3580,3580,0
20240109,172000,145503220,3580,3580,3580,3580,0
20240109,171900,145503220,3580,3580,3580,3580,0
20240109,171800,145503220,3580,3580,3580,3580,0
20240109,171700,145503220,3580,3580,3580,3580,0
20240109,171600,145503220,3580,3580,3580,3580,0
20240109,171500,145503220,3580,3580,3580,3580,0
20240109,171400,145503220,3580,3580,3580,3580,0
20240109,171300,145503220,3580,3580,3580,3580,0
20240109,171200,145503220,3580,3580,3580,3580,0
20240109,171100,145503220,3580,3580,3580,3580,0
20240109,171000,145503220,3580,3580,3580,3580,0
20240109,170900,145503220,3580,3580,3580,3580,0
20240109,170800,145503220,3580,3580,3580,3580,0
20240109,170700,145503220,3580,3580,3580,3580,0
20240109,170600,145503220,3580,3580,3580,3580,0
20240109,170500,145503220,3580,3580,3580,3580,0
20240109,170400,145503220,3580,3580,3580,3580,0
20240109,170300,145503220,3580,3580,3580,3580,0
20240109,170200,145503220,3580,3580,3580,3580,0
20240109,170100,145503220,3580,3580,3580,3580,0
20240109,170000,145503220,3580,3580,3580,3580,0
20240109,165900,145503220,3580,3580,3580,3580,0
20240109,165800,145503220,3580,3580,3580,3580,0
20240109,165700,145503220,3580,3580,3580,3580,0
20240109,165600,145503220,3580,3580,3580,3580,0
20240109,165500,145503220,3580,3580,3580,3580,0
20240109,165400,145503220,3580,3580,3580,3580,0
20240109,165300,145503220,3580,3580,3580,3580,0
20240109,165200,145503220,3580,3580,3580,3580,1074
20240109,165100,145503220,3580,3580,3580,3580,0
20240109,165000,145503220,3580,3580,3580,3580,0
20240109,164900,145503220,3580,3580,3580,3580,0
20240109,164800,145503220,3580,3580,3580,3580,0
20240109,164700,145503220,3580,3580,3580,3580,0
20240109,164600,145503220,3580,3580,3580,3580,0
20240109,164500,145503220,3580,3580,3580,3580,0
20240109,164400,145503220,3580,3580,3580,3580,0
20240109,164300,145503220,3580,3580,3580,3580,0
20240109,164200,145503220,3580,3580,3580,3580,0
20240109,164100,145503220,3580,3580,3580,3580,0
20240109,164000,145503220,3580,3580,3580,3580,0
20240109,163900,145503220,3580,3580,3580,3580,0
20240109,163800,145503220,3580,3580,3580,3580,0
20240109,163700,145503220,3580,3580,3580,3580,0
20240109,163600,145503220,3580,3580,3580,3580,0
20240109,163500,145503220,3580,3580,3580,3580,0
20240109,163400,145503220,3580,3580,3580,3580,0
20240109,163300,145503220,3580,3580,3580,3580,0
20240109,163200,145503220,3580,3580,3580,3580,0
20240109,163100,145503220,3580,3580,3580,3580,0
20240109,163000,145503220,3580,3580,3580,3580,0
20240109,162900,145503220,3580,3580,3580,3580,0
20240109,162800,145503220,3580,3580,3580,3580,0
20240109,162700,145503220,3580,3580,3580,3580,0
20240109,162600,145503220,3580,3580,3580,3580,0
20240109,162500,145503220,3580,3580,3580,3580,0
20240109,162400,145503220,3580,3580,3580,3580,0
20240109,162300,145503220,3580,3580,3580,3580,0
20240109,162200,145503220,3580,3580,3580,3580,1074
20240109,162100,145503220,3580,3580,3580,3580,0
20240109,162000,145503220,3580,3580,3580,3580,0
20240109,161900,145503220,3580,3580,3580,3580,0
20240109,161800,145503220,3580,3580,3580,3580,0
20240109,161700,145503220,3580,3580,3580,3580,0
20240109,161600,145503220,3580,3580,3580,3580,0
20240109,161500,145503220,3580,3580,3580,3580,0
20240109,161400,145503220,3580,3580,3580,3580,0
20240109,161300,145503220,3580,3580,3580,3580,0
20240109,161200,145503220,3580,3580,3580,3580,0
20240109,161100,145503220,3580,3580,3580,3580,0
20240109,161000,145503220,3580,3580,3580,3580,0
20240109,160900,145503220,3580,3580,3580,3580,0
20240109,160800,145503220,3580,3580,3580,3580,0
20240109,160700,145503220,3580,3580,3580,3580,0
20240109,160600,145503220,3580,3580,3580,3580,0
20240109,160500,145503220,3580,3580,3580,3580,0
20240109,160400,145503220,3580,3580,3580,3580,0
20240109,160300,145503220,3580,3580,3580,3580,0
20240109,160200,145503220,3580,3580,3580,3580,0
20240109,160100,145503220,3580,3580,3580,3580,0
20240109,160000,145503220,3580,3580,3580,3580,0
20240109,155900,145503220,3580,3580,3580,3580,0
20240109,155800,145503220,3580,3580,3580,3580,0
20240109,155700,145503220,3580,3580,3580,3580,0
20240109,155600,145503220,3580,3580,3580,3580,0
20240109,155500,145503220,3580,3580,3580,3580,0
20240109,155400,145503220,3580,3580,3580,3580,0
20240109,155300,145503220,3580,3580,3580,3580,0
20240109,155200,145503220,3580,3580,3580,3580,1074
20240109,155100,145503220,3580,3580,3580,3580,0
20240109,155000,145503220,3580,3580,3580,3580,0
20240109,154900,145503220,3580,3580,3580,3580,0
20240109,154800,145503220,3580,3580,3580,3580,0
20240109,154700,145503220,3580,3580,3580,3580,0
20240109,154600,145503220,3580,3580,3580,3580,0
20240109,154500,145503220,3580,3580,3580,3580,0
20240109,154400,145503220,3580,3580,3580,3580,0
20240109,154300,145503220,3580,3580,3580,3580,0
20240109,154200,145503220,3580,3580,3580,3580,0
20240109,154100,145503220,3580,3580,3580,3580,0
20240109,154000,145503220,3580,3580,3580,3580,0
20240109,153900,145503220,3580,3580,3580,3580,0
20240109,153800,145503220,3580,3580,3580,3580,0
20240109,153700,145503220,3580,3580,3580,3580,0
20240109,153600,145503220,3580,3580,3580,3580,0
20240109,153500,145503220,3580,3580,3580,3580,0
20240109,153400,145503220,3580,3580,3580,3580,0
20240109,153300,145503220,3580,3580,3580,3580,0
20240109,153200,145503220,3580,3580,3580,3580,0
20240109,153100,145503220,3580,3580,3580,3580,0
20240109,153000,145503220,3580,3580,3580,3580,1074
20240109,152900,141658300,3570,3570,3570,3570,0
20240109,152800,141658300,3570,3570,3570,3570,0
20240109,152700,141658300,3570,3570,3570,3570,0
20240109,152600,141658300,3570,3570,3570,3570,0
20240109,152500,141658300,3570,3570,3570,3570,0
20240109,152400,141658300,3570,3570,3570,3570,0
20240109,152300,141658300,3570,3570,3570,3570,0
20240109,152200,141658300,3570,3570,3570,3570,0
20240109,152100,141658300,3570,3570,3570,3570,0
20240109,152000,141658300,3570,3570,3570,3570,0
20240109,151900,141658300,3570,3575,3575,3570,133
20240109,151800,141183445,3580,3580,3580,3580,11
20240109,151700,141144065,3580,3580,3580,3580,5
20240109,151600,141126165,3580,3580,3580,3580,0
20240109,151500,141126165,3580,3575,3580,3575,13
20240109,151400,141079640,3580,3575,3580,3575,10
20240109,151300,141043880,3575,3575,3580,3570,227
20240109,151200,140233295,3580,3580,3580,3580,0
20240109,151100,140233295,3580,3575,3580,3575,17
20240109,151000,140172515,3575,3570,3575,3570,43
20240109,150900,140019000,3570,3575,3575,3570,126
20240109,150800,139568570,3575,3575,3580,3575,116
20240109,150700,139153370,3575,3575,3575,3575,12
20240109,150600,139110470,3575,3575,3575,3570,336
20240109,150500,137909320,3575,3575,3575,3575,0
20240109,150400,137909320,3575,3575,3575,3575,1
20240109,150300,137905745,3575,3565,3575,3565,7
20240109,150200,137880755,3570,3570,3570,3570,3
20240109,150100,137870045,3575,3575,3575,3575,28
20240109,150000,137769945,3575,3575,3575,3575,0
20240109,145900,137769945,3575,3575,3575,3575,0
20240109,145800,137769945,3575,3575,3575,3575,0
20240109,145700,137769945,3575,3575,3575,3575,0
20240109,145600,137769945,3575,3575,3575,3575,0
20240109,145500,137769945,3575,3575,3575,3575,1
20240109,145400,137766370,3560,3560,3560,3560,0
20240109,145300,137766370,3560,3560,3560,3560,48
20240109,145200,137595490,3560,3560,3560,3560,0
20240109,145100,137595490,3560,3560,3560,3560,0
20240109,145000,137595490,3560,3560,3560,3560,0
20240109,144900,137595490,3560,3560,3560,3560,0
20240109,144800,137595490,3560,3560,3560,3560,0
20240109,144700,137595490,3560,3555,3560,3555,4
20240109,144600,137581265,3560,3555,3560,3555,22
20240109,144500,137503050,3555,3555,3555,3555,59
20240109,144400,137293305,3560,3565,3565,3560,517
20240109,144300,135451815,3575,3575,3575,3575,0
20240109,144200,135451815,3575,3575,3575,3575,0
20240109,144100,135451815,3575,3575,3575,3575,0
20240109,144000,135451815,3575,3575,3575,3575,0
20240109,143900,135451815,3575,3575,3575,3575,1
20240109,143800,135448240,3565,3565,3565,3565,0
20240109,143700,135448240,3565,3570,3570,3565,506
20240109,143600,133641920,3580,3580,3580,3580,0
20240109,143500,133641920,3580,3580,3580,3580,0
20240109,143400,133641920,3580,3580,3580,3580,0
20240109,143300,133641920,3580,3580,3580,3580,0
20240109,143200,133641920,3580,3580,3580,3580,0
20240109,143100,133641920,3580,3580,3580,3580,0
20240109,143000,133641920,3580,3580,3580,3580,0
20240109,142900,133641920,3580,3580,3580,3580,0
20240109,142800,133641920,3580,3580,3580,3580,0
20240109,142700,133641920,3580,3580,3580,3580,0
20240109,142600,133641920,3580,3580,3580,3580,0
20240109,142500,133641920,3580,3580,3580,3580,0
20240109,142400,133641920,3580,3580,3580,3580,1
20240109,142300,133638340,3570,3570,3570,3570,0
20240109,142200,133638340,3570,3570,3570,3570,281
20240109,142100,132635170,3580,3580,3580,3580,1
20240109,142000,132631590,3570,3570,3570,3570,100
20240109,141900,132274590,3570,3570,3570,3570,1
20240109,141800,132271020,3580,3580,3580,3580,0
20240109,141700,132271020,3580,3580,3580,3580,0
20240109,141600,132271020,3580,3580,3580,3580,40
20240109,141500,132127820,3580,3580,3580,3580,20
20240109,141400,132056220,3580,3580,3580,3580,0
20240109,141300,132056220,3580,3580,3580,3580,0
20240109,141200,132056220,3580,3580,3580,3580,0
20240109,141100,132056220,3580,3580,3580,3580,0
20240109,141000,132056220,3580,3580,3580,3580,5
20240109,140900,132038320,3580,3580,3580,3580,0
20240109,140800,132038320,3580,3580,3580,3580,3
20240109,140700,132027580,3570,3570,3570,3570,0
20240109,140600,132027580,3570,3570,3570,3570,0
20240109,140500,132027580,3570,3570,3570,3570,300
20240109,140400,130956580,3570,3570,3570,3570,665
20240109,140300,128582530,3570,3570,3570,3570,0
20240109,140200,128582530,3570,3570,3570,3570,0
20240109,140100,128582530,3570,3570,3570,3570,0
20240109,140000,128582530,3570,3570,3570,3570,0
20240109,135900,128582530,3570,3565,3570,3565,18
20240109,135800,128518345,3565,3565,3565,3565,0
20240109,135700,128518345,3565,3565,3565,3565,0
20240109,135600,128518345,3565,3565,3565,3565,100
20240109,135500,128161845,3565,3560,3565,3560,326
20240109,135400,127001280,3565,3565,3565,3565,0
20240109,135300,127001280,3565,3565,3565,3565,0
20240109,135200,127001280,3565,3565,3565,3565,0
20240109,135100,127001280,3565,3560,3565,3560,15
20240109,135000,126947870,3565,3560,3565,3560,20
20240109,134900,126876655,3565,3565,3565,3565,0
20240109,134800,126876655,3565,3565,3565,3565,0
20240109,134700,126876655,3565,3565,3565,3565,66
20240109,134600,126641365,3570,3570,3570,3570,0
20240109,134500,126641365,3570,3570,3570,3570,0
20240109,134400,126641365,3570,3570,3570,3570,0
20240109,134300,126641365,3570,3570,3570,3570,0
20240109,134200,126641365,3570,3570,3570,3570,0
20240109,134100,126641365,3570,3570,3570,3570,1000
20240109,134000,123071365,3570,3570,3570,3570,0
20240109,133900,123071365,3570,3570,3570,3570,0
20240109,133800,123071365,3570,3570,3570,3570,0
20240109,133700,123071365,3570,3570,3570,3570,0
20240109,133600,123071365,3570,3570,3570,3570,0
20240109,133500,123071365,3570,3550,3570,3550,11
20240109,133400,123032295,3575,3575,3575,3575,100
20240109,133300,122674795,3575,3575,3575,3575,0
20240109,133200,122674795,3575,3575,3575,3575,0
20240109,133100,122674795,3575,3575,3575,3575,1
20240109,133000,122671220,3550,3550,3550,3550,127
20240109,132900,122220370,3575,3575,3575,3575,300
20240109,132800,121147870,3575,3575,3575,3575,0
20240109,132700,121147870,3575,3550,3575,3550,131
20240109,132600,120682745,3580,3580,3580,3580,0
20240109,132500,120682745,3580,3580,3580,3580,0
20240109,132400,120682745,3580,3580,3580,3580,0
20240109,132300,120682745,3580,3580,3580,3580,0
20240109,132200,120682745,3580,3570,3580,3570,1268
20240109,132100,116145200,3580,3580,3580,3580,0
20240109,132000,116145200,3580,3580,3580,3580,0
20240109,131900,116145200,3580,3580,3580,3580,0
20240109,131800,116145200,3580,3580,3580,3580,0
20240109,131700,116145200,3580,3580,3580,3580,0
20240109,131600,116145200,3580,3580,3580,3580,0
20240109,131500,116145200,3580,3575,3580,3575,66
20240109,131400,115909245,3550,3565,3565,3550,5
20240109,131300,115891435,3575,3575,3575,3575,2
20240109,131200,115884285,3580,3580,3580,3580,0
20240109,131100,115884285,3580,3580,3580,3580,0
20240109,131000,115884285,3580,3575,3580,3575,35
20240109,130900,115759155,3575,3575,3575,3575,0
20240109,130800,115759155,3575,3575,3575,3575,0
20240109,130700,115759155,3575,3575,3575,3575,0
20240109,130600,115759155,3575,3575,3575,3575,1
20240109,130500,115755580,3585,3580,3585,3580,103
20240109,130400,115386480,3565,3560,3565,3560,40
20240109,130300,115244060,3560,3560,3560,3560,0
20240109,130200,115244060,3560,3560,3560,3560,5
20240109,130100,115226260,3565,3565,3565,3565,0
20240109,130000,115226260,3565,3565,3565,3565,0
20240109,125900,115226260,3565,3565,3565,3565,0
20240109,125800,115226260,3565,3565,3565,3565,0
20240109,125700,115226260,3565,3565,3565,3565,0
20240109,125600,115226260,3565,3565,3565,3565,0
20240109,125500,115226260,3565,3565,3565,3565,0
20240109,125400,115226260,3565,3565,3565,3565,0
20240109,125300,115226260,3565,3565,3565,3565,0
20240109,125200,115226260,3565,3555,3565,3555,5
20240109,125100,115208465,3565,3555,3565,3555,944
20240109,125000,111849130,3555,3555,3555,3555,0
20240109,124900,111849130,3555,3555,3555,3555,0
20240109,124800,111849130,3555,3555,3555,3555,0
20240109,124700,111849130,3555,3555,3555,3555,0
20240109,124600,111849130,3555,3555,3555,3555,0
20240109,124500,111849130,3555,3555,3555,3555,0
20240109,124400,111849130,3555,3555,3555,3555,0
20240109,124300,111849130,3555,3555,3555,3555,1
20240109,124200,111845575,3545,3545,3545,3545,0
20240109,124100,111845575,3545,3545,3545,3545,15
20240109,124000,111792400,3560,3560,3560,3560,0
20240109,123900,111792400,3560,3550,3560,3550,2785
20240109,123800,101878125,3550,3550,3550,3550,1
20240109,123700,101874575,3550,3550,3550,3550,10
20240109,123600,101839075,3560,3560,3560,3560,0
20240109,123500,101839075,3560,3560,3560,3560,0
20240109,123400,101839075,3560,3560,3560,3560,0
20240109,123300,101839075,3560,3560,3560,3560,0
20240109,123200,101839075,3560,3560,3560,3560,0
20240109,123100,101839075,3560,3560,3560,3560,0
20240109,123000,101839075,3560,3560,3560,3560,0
20240109,122900,101839075,3560,3560,3560,3560,0
20240109,122800,101839075,3560,3560,3560,3560,0
20240109,122700,101839075,3560,3560,3560,3560,0
20240109,122600,101839075,3560,3560,3560,3560,0
20240109,122500,101839075,3560,3560,3560,3560,0
20240109,122400,101839075,3560,3555,3560,3555,33
20240109,122300,101721740,3555,3555,3555,3555,200
20240109,122200,101010740,3555,3555,3555,3555,0
20240109,122100,101010740,3555,3555,3555,3555,2
20240109,122000,101003630,3555,3555,3555,3555,0
20240109,121900,101003630,3555,3555,3555,3555,1
20240109,121800,101000075,3550,3550,3550,3550,10
20240109,121700,100964575,3560,3560,3560,3560,0
20240109,121600,100964575,3560,3560,3560,3560,0
20240109,121500,100964575,3560,3560,3560,3560,0
20240109,121400,100964575,3560,3560,3560,3560,0
20240109,121300,100964575,3560,3560,3560,3560,120
20240109,121200,100537375,3560,3560,3560,3560,0
20240109,121100,100537375,3560,3560,3560,3560,1
20240109,121000,100533815,3540,3540,3540,3540,0
20240109,120900,100533815,3540,3540,3540,3540,0
20240109,120800,100533815,3540,3545,3545,3540,5
20240109,120700,100516110,3540,3540,3540,3540,0
20240109,120600,100516110,3540,3540,3540,3540,0
20240109,120500,100516110,3540,3545,3545,3540,900
20240109,120400,97328360,3545,3550,3550,3545,433
20240109,120300,95792335,3560,3560,3560,3560,3
20240109,120200,95781655,3550,3550,3550,3550,0
20240109,120100,95781655,3550,3550,3550,3550,0
20240109,120000,95781655,3550,3550,3550,3550,5
20240109,115900,95763905,3560,3560,3560,3560,0
20240109,115800,95763905,3560,3560,3560,3560,1
20240109,115700,95760345,3550,3550,3550,3550,0
20240109,115600,95760345,3550,3550,3550,3550,0
20240109,115500,95760345,3550,3550,3550,3550,0
20240109,115400,95760345,3550,3550,3550,3550,400
20240109,115300,94340345,3550,3550,3550,3550,300
20240109,115200,93275345,3550,3550,3550,3550,0
20240109,115100,93275345,3550,3550,3550,3550,0
20240109,115000,93275345,3550,3550,3550,3550,0
20240109,114900,93275345,3550,3560,3560,3550,2768
20240109,114800,83436350,3565,3565,3565,3565,86
20240109,114700,83129760,3570,3570,3570,3570,0
20240109,114600,83129760,3570,3570,3570,3570,894
20240109,114500,79938180,3570,3570,3570,3570,0
20240109,114400,79938180,3570,3570,3570,3570,106
20240109,114300,79559760,3570,3570,3570,3570,0
20240109,114200,79559760,3570,3570,3570,3570,0
20240109,114100,79559760,3570,3570,3570,3570,0
20240109,114000,79559760,3570,3570,3570,3570,0
20240109,113900,79559760,3570,3570,3570,3570,0
20240109,113800,79559760,3570,3570,3570,3570,0
20240109,113700,79559760,3570,3570,3570,3570,0
20240109,113600,79559760,3570,3570,3570,3570,0
20240109,113500,79559760,3570,3570,3570,3570,0
20240109,113400,79559760,3570,3570,3570,3570,0
20240109,113300,79559760,3570,3570,3570,3570,11
20240109,113200,79520490,3570,3570,3570,3570,0
20240109,113100,79520490,3570,3570,3570,3570,0
20240109,113000,79520490,3570,3570,3570,3570,1
20240109,112900,79516920,3565,3565,3565,3565,2
20240109,112800,79509790,3565,3565,3565,3565,12
20240109,112700,79467010,3570,3565,3570,3565,64
20240109,112600,79238845,3565,3565,3565,3565,3
20240109,112500,79228150,3565,3565,3565,3565,102
20240109,112400,78864520,3570,3570,3570,3570,0
20240109,112300,78864520,3570,3570,3570,3570,0
20240109,112200,78864520,3570,3570,3570,3570,20
20240109,112100,78793120,3570,3570,3570,3570,0
20240109,112000,78793120,3570,3570,3570,3570,0
20240109,111900,78793120,3570,3570,3570,3570,0
20240109,111800,78793120,3570,3570,3570,3570,0
20240109,111700,78793120,3570,3570,3570,3570,0
20240109,111600,78793120,3570,3570,3570,3570,1
20240109,111500,78789550,3565,3565,3565,3565,0
20240109,111400,78789550,3565,3570,3570,3565,16
20240109,111300,78732480,3555,3555,3555,3555,0
20240109,111200,78732480,3555,3555,3555,3555,0
20240109,111100,78732480,3555,3575,3575,3555,503
20240109,111000,76943660,3575,3575,3575,3575,5
20240109,110900,76925785,3575,3575,3575,3575,5
20240109,110800,76907910,3575,3575,3575,3575,0
20240109,110700,76907910,3575,3575,3575,3575,0
20240109,110600,76907910,3575,3575,3575,3575,1
20240109,110500,76904335,3565,3565,3565,3565,0
20240109,110400,76904335,3565,3565,3565,3565,1
20240109,110300,76900770,3565,3580,3580,3565,46
20240109,110200,76736115,3580,3580,3580,3580,0
20240109,110100,76736115,3580,3580,3580,3580,0
20240109,110000,76736115,3580,3580,3580,3580,0
20240109,105900,76736115,3580,3580,3580,3580,0
20240109,105800,76736115,3580,3580,3580,3580,0
20240109,105700,76736115,3580,3580,3580,3580,0
20240109,105600,76736115,3580,3580,3580,3580,0
20240109,105500,76736115,3580,3580,3580,3580,1
20240109,105400,76732535,3580,3570,3580,3560,13
20240109,105300,76686215,3555,3555,3555,3555,0
20240109,105200,76686215,3555,3555,3555,3555,0
20240109,105100,76686215,3555,3555,3555,3555,0
20240109,105000,76686215,3555,3555,3555,3555,0
20240109,104900,76686215,3555,3555,3555,3555,0
20240109,104800,76686215,3555,3570,3570,3555,1255
20240109,104700,72220825,3585,3585,3585,3585,0
20240109,104600,72220825,3585,3585,3585,3585,37
20240109,104500,72088180,3595,3595,3595,3595,0
20240109,104400,72088180,3595,3595,3595,3595,0
20240109,104300,72088180,3595,3595,3595,3595,0
20240109,104200,72088180,3595,3595,3595,3595,0
20240109,104100,72088180,3595,3595,3595,3595,0
20240109,104000,72088180,3595,3595,3595,3595,0
20240109,103900,72088180,3595,3595,3595,3595,0
20240109,103800,72088180,3595,3595,3595,3595,0
20240109,103700,72088180,3595,3575,3595,3575,26
20240109,103600,71995190,3575,3575,3575,3575,0
20240109,103500,71995190,3575,3575,3575,3575,0
20240109,103400,71995190,3575,3575,3575,3575,0
20240109,103300,71995190,3575,3575,3575,3575,0
20240109,103200,71995190,3575,3575,3575,3575,0
20240109,103100,71995190,3575,3575,3575,3575,0
20240109,103000,71995190,3575,3575,3575,3575,0
20240109,102900,71995190,3575,3575,3575,3575,0
20240109,102800,71995190,3575,3590,3590,3570,8
20240109,102700,71966580,3585,3585,3585,3585,0
20240109,102600,71966580,3585,3585,3585,3585,50
20240109,102500,71787330,3585,3585,3585,3585,36
20240109,102400,71658270,3585,3580,3585,3580,414
20240109,102300,70174100,3585,3585,3585,3585,88
20240109,102200,69858620,3575,3575,3575,3575,13
20240109,102100,69812145,3575,3575,3575,3575,0
20240109,102000,69812145,3575,3575,3575,3575,0
20240109,101900,69812145,3575,3575,3575,3575,0
20240109,101800,69812145,3575,3575,3575,3575,0
20240109,101700,69812145,3575,3555,3575,3555,3
20240109,101600,69801460,3570,3555,3570,3555,11
20240109,101500,69762260,3565,3565,3565,3565,0
20240109,101400,69762260,3565,3565,3565,3565,1
20240109,101300,69758695,3550,3550,3550,3550,0
20240109,101200,69758695,3550,3550,3550,3550,0
20240109,101100,69758695,3550,3560,3560,3550,42
20240109,101000,69609560,3575,3575,3575,3575,0
20240109,100900,69609560,3575,3575,3575,3575,0
20240109,100800,69609560,3575,3575,3575,3575,0
20240109,100700,69609560,3575,3575,3575,3575,0
20240109,100600,69609560,3575,3575,3575,3575,0
20240109,100500,69609560,3575,3575,3575,3575,0
20240109,100400,69609560,3575,3575,3575,3575,0
20240109,100300,69609560,3575,3575,3575,3575,0
20240109,100200,69609560,3575,3575,3575,3575,1
20240109,100100,69605985,3555,3555,3555,3555,0
20240109,100000,69605985,3555,3555,3555,3555,0
20240109,095900,69605985,3555,3555,3555,3550,135
20240109,095800,69126480,3560,3580,3580,3560,20
20240109,095700,69055205,3585,3585,3585,3585,28
20240109,095600,68954825,3590,3590,3590,3590,0
20240109,095500,68954825,3590,3590,3590,3590,0
20240109,095400,68954825,3590,3590,3590,3590,0
20240109,095300,68954825,3590,3590,3590,3590,0
20240109,095200,68954825,3590,3590,3590,3590,13
20240109,095100,68908155,3600,3600,3600,3600,0
20240109,095000,68908155,3600,3595,3600,3595,58
20240109,094900,68699630,3595,3595,3595,3595,0
20240109,094800,68699630,3595,3595,3600,3595,300
20240109,094700,67621090,3575,3575,3590,3570,999
20240109,094600,64038405,3560,3555,3560,3555,424
20240109,094500,62529040,3555,3540,3555,3540,5
20240109,094400,62511325,3560,3535,3560,3535,127
20240109,094300,62061060,3540,3540,3540,3540,0
20240109,094200,62061060,3540,3540,3540,3540,0
20240109,094100,62061060,3540,3520,3540,3520,565
20240109,094000,60060980,3540,3540,3540,3540,1
20240109,093900,60057440,3540,3535,3540,3535,13
20240109,093800,60011475,3540,3540,3540,3540,0
20240109,093700,60011475,3540,3520,3540,3520,253
20240109,093600,59117130,3520,3520,3525,3520,49
20240109,093500,58944645,3525,3520,3525,3520,244
20240109,093400,58085740,3520,3520,3520,3510,1040
20240109,093300,54432315,3530,3520,3530,3520,29
20240109,093200,54330170,3520,3520,3525,3520,520
20240109,093100,52499740,3525,3525,3525,3525,0
20240109,093000,52499740,3525,3525,3525,3510,332
20240109,092900,51331970,3525,3520,3525,3520,302
20240109,092800,50268900,3520,3525,3525,3520,10
20240109,092700,50233675,3535,3525,3535,3505,1595
20240109,092600,44623860,3535,3535,3535,3535,0
20240109,092500,44623860,3535,3535,3535,3535,200
20240109,092400,43916860,3535,3525,3535,3525,37
20240109,092300,43786425,3530,3535,3535,3530,828
20240109,092200,40863560,3535,3535,3540,3530,663
20240109,092100,38522150,3540,3540,3540,3540,472
20240109,092000,36851270,3545,3545,3545,3545,8
20240109,091900,36822910,3540,3545,3550,3540,356
20240109,091800,35562365,3545,3545,3545,3545,24
20240109,091700,35477285,3555,3555,3555,3555,10
20240109,091600,35441735,3555,3555,3555,3555,86
20240109,091500,35136005,3555,3555,3555,3555,21
20240109,091400,35061350,3555,3555,3555,3555,6
20240109,091300,35040020,3555,3555,3555,3555,45
20240109,091200,34880045,3555,3535,3555,3535,408
20240109,091100,33436345,3545,3550,3550,3545,282
20240109,091000,32435250,3550,3555,3555,3550,28
20240109,090900,32335735,3560,3560,3560,3560,430
20240109,090800,30804935,3560,3555,3560,3555,670
20240109,090700,28420190,3540,3530,3540,3530,48
20240109,090600,28250580,3535,3535,3535,3535,0
20240109,090500,28250580,3535,3515,3535,3510,106
20240109,090400,27877910,3535,3535,3535,3535,80
20240109,090300,27595110,3535,3500,3535,3500,466
20240109,090200,25962750,3500,3495,3510,3495,1349
20240109,090100,21242490,3470,3565,3615,3470,3374
20240109,090000,9400655,3620,3585,3655,3585,2617