KissMeData/201490/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,203800,636736345,3135,3135,3135,3135,5711
20240108,203700,636736345,3135,3135,3135,3135,0
20240108,203600,636736345,3135,3135,3135,3135,0
20240108,203500,636736345,3135,3135,3135,3135,0
20240108,203400,636736345,3135,3135,3135,3135,0
20240108,203300,636736345,3135,3135,3135,3135,0
20240108,203200,636736345,3135,3135,3135,3135,0
20240108,203100,636736345,3135,3135,3135,3135,0
20240108,203000,636736345,3135,3135,3135,3135,0
20240108,202900,636736345,3135,3135,3135,3135,0
20240108,202800,636736345,3135,3135,3135,3135,0
20240108,202700,636736345,3135,3135,3135,3135,0
20240108,202600,636736345,3135,3135,3135,3135,0
20240108,202500,636736345,3135,3135,3135,3135,0
20240108,202400,636736345,3135,3135,3135,3135,0
20240108,202300,636736345,3135,3135,3135,3135,0
20240108,202200,636736345,3135,3135,3135,3135,0
20240108,202100,636736345,3135,3135,3135,3135,0
20240108,202000,636736345,3135,3135,3135,3135,0
20240108,201900,636736345,3135,3135,3135,3135,0
20240108,201800,636736345,3135,3135,3135,3135,0
20240108,201700,636736345,3135,3135,3135,3135,0
20240108,201600,636736345,3135,3135,3135,3135,0
20240108,201500,636736345,3135,3135,3135,3135,0
20240108,201400,636736345,3135,3135,3135,3135,0
20240108,201300,636736345,3135,3135,3135,3135,0
20240108,201200,636736345,3135,3135,3135,3135,0
20240108,201100,636736345,3135,3135,3135,3135,0
20240108,201000,636736345,3135,3135,3135,3135,0
20240108,200900,636736345,3135,3135,3135,3135,0
20240108,200800,636736345,3135,3135,3135,3135,5711
20240108,200700,636736345,3135,3135,3135,3135,0
20240108,200600,636736345,3135,3135,3135,3135,0
20240108,200500,636736345,3135,3135,3135,3135,0
20240108,200400,636736345,3135,3135,3135,3135,0
20240108,200300,636736345,3135,3135,3135,3135,0
20240108,200200,636736345,3135,3135,3135,3135,0
20240108,200100,636736345,3135,3135,3135,3135,0
20240108,200000,636736345,3135,3135,3135,3135,0
20240108,195900,636736345,3135,3135,3135,3135,0
20240108,195800,636736345,3135,3135,3135,3135,0
20240108,195700,636736345,3135,3135,3135,3135,0
20240108,195600,636736345,3135,3135,3135,3135,0
20240108,195500,636736345,3135,3135,3135,3135,0
20240108,195400,636736345,3135,3135,3135,3135,0
20240108,195300,636736345,3135,3135,3135,3135,0
20240108,195200,636736345,3135,3135,3135,3135,0
20240108,195100,636736345,3135,3135,3135,3135,0
20240108,195000,636736345,3135,3135,3135,3135,0
20240108,194900,636736345,3135,3135,3135,3135,0
20240108,194800,636736345,3135,3135,3135,3135,0
20240108,194700,636736345,3135,3135,3135,3135,0
20240108,194600,636736345,3135,3135,3135,3135,0
20240108,194500,636736345,3135,3135,3135,3135,0
20240108,194400,636736345,3135,3135,3135,3135,0
20240108,194300,636736345,3135,3135,3135,3135,0
20240108,194200,636736345,3135,3135,3135,3135,0
20240108,194100,636736345,3135,3135,3135,3135,0
20240108,194000,636736345,3135,3135,3135,3135,0
20240108,193900,636736345,3135,3135,3135,3135,0
20240108,193800,636736345,3135,3135,3135,3135,5711
20240108,193700,636736345,3135,3135,3135,3135,0
20240108,193600,636736345,3135,3135,3135,3135,0
20240108,193500,636736345,3135,3135,3135,3135,0
20240108,193400,636736345,3135,3135,3135,3135,0
20240108,193300,636736345,3135,3135,3135,3135,0
20240108,193200,636736345,3135,3135,3135,3135,0
20240108,193100,636736345,3135,3135,3135,3135,0
20240108,193000,636736345,3135,3135,3135,3135,0
20240108,192900,636736345,3135,3135,3135,3135,0
20240108,192800,636736345,3135,3135,3135,3135,0
20240108,192700,636736345,3135,3135,3135,3135,0
20240108,192600,636736345,3135,3135,3135,3135,0
20240108,192500,636736345,3135,3135,3135,3135,0
20240108,192400,636736345,3135,3135,3135,3135,0
20240108,192300,636736345,3135,3135,3135,3135,0
20240108,192200,636736345,3135,3135,3135,3135,0
20240108,192100,636736345,3135,3135,3135,3135,0
20240108,192000,636736345,3135,3135,3135,3135,0
20240108,191900,636736345,3135,3135,3135,3135,0
20240108,191800,636736345,3135,3135,3135,3135,0
20240108,191700,636736345,3135,3135,3135,3135,0
20240108,191600,636736345,3135,3135,3135,3135,0
20240108,191500,636736345,3135,3135,3135,3135,0
20240108,191400,636736345,3135,3135,3135,3135,0
20240108,191300,636736345,3135,3135,3135,3135,0
20240108,191200,636736345,3135,3135,3135,3135,0
20240108,191100,636736345,3135,3135,3135,3135,0
20240108,191000,636736345,3135,3135,3135,3135,0
20240108,190900,636736345,3135,3135,3135,3135,0
20240108,190800,636736345,3135,3135,3135,3135,5711
20240108,190700,636736345,3135,3135,3135,3135,0
20240108,190600,636736345,3135,3135,3135,3135,0
20240108,190500,636736345,3135,3135,3135,3135,0
20240108,190400,636736345,3135,3135,3135,3135,0
20240108,190300,636736345,3135,3135,3135,3135,0
20240108,190200,636736345,3135,3135,3135,3135,0
20240108,190100,636736345,3135,3135,3135,3135,0
20240108,190000,636736345,3135,3135,3135,3135,0
20240108,185900,636736345,3135,3135,3135,3135,0
20240108,185800,636736345,3135,3135,3135,3135,0
20240108,185700,636736345,3135,3135,3135,3135,0
20240108,185600,636736345,3135,3135,3135,3135,0
20240108,185500,636736345,3135,3135,3135,3135,0
20240108,185400,636736345,3135,3135,3135,3135,0
20240108,185300,636736345,3135,3135,3135,3135,0
20240108,185200,636736345,3135,3135,3135,3135,0
20240108,185100,636736345,3135,3135,3135,3135,0
20240108,185000,636736345,3135,3135,3135,3135,0
20240108,184900,636736345,3135,3135,3135,3135,0
20240108,184800,636736345,3135,3135,3135,3135,0
20240108,184700,636736345,3135,3135,3135,3135,0
20240108,184600,636736345,3135,3135,3135,3135,0
20240108,184500,636736345,3135,3135,3135,3135,0
20240108,184400,636736345,3135,3135,3135,3135,0
20240108,184300,636736345,3135,3135,3135,3135,0
20240108,184200,636736345,3135,3135,3135,3135,0
20240108,184100,636736345,3135,3135,3135,3135,0
20240108,184000,636736345,3135,3135,3135,3135,0
20240108,183900,636736345,3135,3135,3135,3135,0
20240108,183800,636736345,3135,3135,3135,3135,5711
20240108,183700,636736345,3135,3135,3135,3135,0
20240108,183600,636736345,3135,3135,3135,3135,0
20240108,183500,636736345,3135,3135,3135,3135,0
20240108,183400,636736345,3135,3135,3135,3135,0
20240108,183300,636736345,3135,3135,3135,3135,0
20240108,183200,636736345,3135,3135,3135,3135,0
20240108,183100,636736345,3135,3135,3135,3135,0
20240108,183000,636736345,3135,3135,3135,3135,0
20240108,182900,636736345,3135,3135,3135,3135,0
20240108,182800,636736345,3135,3135,3135,3135,0
20240108,182700,636736345,3135,3135,3135,3135,0
20240108,182600,636736345,3135,3135,3135,3135,0
20240108,182500,636736345,3135,3135,3135,3135,0
20240108,182400,636736345,3135,3135,3135,3135,0
20240108,182300,636736345,3135,3135,3135,3135,0
20240108,182200,636736345,3135,3135,3135,3135,0
20240108,182100,636736345,3135,3135,3135,3135,0
20240108,182000,636736345,3135,3135,3135,3135,0
20240108,181900,636736345,3135,3135,3135,3135,0
20240108,181800,636736345,3135,3135,3135,3135,0
20240108,181700,636736345,3135,3135,3135,3135,0
20240108,181600,636736345,3135,3135,3135,3135,0
20240108,181500,636736345,3135,3135,3135,3135,0
20240108,181400,636736345,3135,3135,3135,3135,0
20240108,181300,636736345,3135,3135,3135,3135,0
20240108,181200,636736345,3135,3135,3135,3135,0
20240108,181100,636736345,3135,3135,3135,3135,0
20240108,181000,636736345,3135,3135,3135,3135,0
20240108,180900,636736345,3135,3135,3135,3135,0
20240108,180800,636736345,3135,3135,3135,3135,5711
20240108,180700,636736345,3135,3135,3135,3135,0
20240108,180600,636736345,3135,3135,3135,3135,0
20240108,180500,636736345,3135,3135,3135,3135,0
20240108,180400,636736345,3135,3135,3135,3135,0
20240108,180300,636736345,3135,3135,3135,3135,0
20240108,180200,636736345,3135,3135,3135,3135,0
20240108,180100,636736345,3135,3135,3135,3135,0
20240108,180000,636736345,3135,3135,3135,3135,0
20240108,175900,636736345,3135,3135,3135,3135,0
20240108,175800,636736345,3135,3135,3135,3135,0
20240108,175700,636736345,3135,3135,3135,3135,0
20240108,175600,636736345,3135,3135,3135,3135,0
20240108,175500,636736345,3135,3135,3135,3135,0
20240108,175400,636736345,3135,3135,3135,3135,0
20240108,175300,636736345,3135,3135,3135,3135,0
20240108,175200,636736345,3135,3135,3135,3135,0
20240108,175100,636736345,3135,3135,3135,3135,0
20240108,175000,636736345,3135,3135,3135,3135,0
20240108,174900,636736345,3135,3135,3135,3135,0
20240108,174800,636736345,3135,3135,3135,3135,0
20240108,174700,636736345,3135,3135,3135,3135,0
20240108,174600,636736345,3135,3135,3135,3135,0
20240108,174500,636736345,3135,3135,3135,3135,0
20240108,174400,636736345,3135,3135,3135,3135,0
20240108,174300,636736345,3135,3135,3135,3135,0
20240108,174200,636736345,3135,3135,3135,3135,0
20240108,174100,636736345,3135,3135,3135,3135,0
20240108,174000,636736345,3135,3135,3135,3135,0
20240108,173900,636736345,3135,3135,3135,3135,0
20240108,173800,636736345,3135,3135,3135,3135,5711
20240108,173700,636736345,3135,3135,3135,3135,0
20240108,173600,636736345,3135,3135,3135,3135,0
20240108,173500,636736345,3135,3135,3135,3135,0
20240108,173400,636736345,3135,3135,3135,3135,0
20240108,173300,636736345,3135,3135,3135,3135,0
20240108,173200,636736345,3135,3135,3135,3135,0
20240108,173100,636736345,3135,3135,3135,3135,0
20240108,173000,636736345,3135,3135,3135,3135,0
20240108,172900,636736345,3135,3135,3135,3135,0
20240108,172800,636736345,3135,3135,3135,3135,0
20240108,172700,636736345,3135,3135,3135,3135,0
20240108,172600,636736345,3135,3135,3135,3135,0
20240108,172500,636736345,3135,3135,3135,3135,0
20240108,172400,636736345,3135,3135,3135,3135,0
20240108,172300,636736345,3135,3135,3135,3135,0
20240108,172200,636736345,3135,3135,3135,3135,0
20240108,172100,636736345,3135,3135,3135,3135,0
20240108,172000,636736345,3135,3135,3135,3135,0
20240108,171900,636736345,3135,3135,3135,3135,0
20240108,171800,636736345,3135,3135,3135,3135,0
20240108,171700,636736345,3135,3135,3135,3135,0
20240108,171600,636736345,3135,3135,3135,3135,0
20240108,171500,636736345,3135,3135,3135,3135,0
20240108,171400,636736345,3135,3135,3135,3135,0
20240108,171300,636736345,3135,3135,3135,3135,0
20240108,171200,636736345,3135,3135,3135,3135,0
20240108,171100,636736345,3135,3135,3135,3135,0
20240108,171000,636736345,3135,3135,3135,3135,0
20240108,170900,636736345,3135,3135,3135,3135,0
20240108,170800,636736345,3135,3135,3135,3135,5711
20240108,170700,636736345,3135,3135,3135,3135,0
20240108,170600,636736345,3135,3135,3135,3135,0
20240108,170500,636736345,3135,3135,3135,3135,0
20240108,170400,636736345,3135,3135,3135,3135,0
20240108,170300,636736345,3135,3135,3135,3135,0
20240108,170200,636736345,3135,3135,3135,3135,0
20240108,170100,636736345,3135,3135,3135,3135,0
20240108,170000,636736345,3135,3135,3135,3135,0
20240108,165900,636736345,3135,3135,3135,3135,0
20240108,165800,636736345,3135,3135,3135,3135,0
20240108,165700,636736345,3135,3135,3135,3135,0
20240108,165600,636736345,3135,3135,3135,3135,0
20240108,165500,636736345,3135,3135,3135,3135,0
20240108,165400,636736345,3135,3135,3135,3135,0
20240108,165300,636736345,3135,3135,3135,3135,0
20240108,165200,636736345,3135,3135,3135,3135,0
20240108,165100,636736345,3135,3135,3135,3135,0
20240108,165000,636736345,3135,3135,3135,3135,0
20240108,164900,636736345,3135,3135,3135,3135,0
20240108,164800,636736345,3135,3135,3135,3135,0
20240108,164700,636736345,3135,3135,3135,3135,0
20240108,164600,636736345,3135,3135,3135,3135,0
20240108,164500,636736345,3135,3135,3135,3135,0
20240108,164400,636736345,3135,3135,3135,3135,0
20240108,164300,636736345,3135,3135,3135,3135,0
20240108,164200,636736345,3135,3135,3135,3135,0
20240108,164100,636736345,3135,3135,3135,3135,0
20240108,164000,636736345,3135,3135,3135,3135,0
20240108,163900,636736345,3135,3135,3135,3135,0
20240108,163800,636736345,3135,3135,3135,3135,5711
20240108,163700,636736345,3135,3135,3135,3135,0
20240108,163600,636736345,3135,3135,3135,3135,0
20240108,163500,636736345,3135,3135,3135,3135,0
20240108,163400,636736345,3135,3135,3135,3135,0
20240108,163300,636736345,3135,3135,3135,3135,0
20240108,163200,636736345,3135,3135,3135,3135,0
20240108,163100,636736345,3135,3135,3135,3135,0
20240108,163000,636736345,3135,3135,3135,3135,0
20240108,162900,636736345,3135,3135,3135,3135,0
20240108,162800,636736345,3135,3135,3135,3135,0
20240108,162700,636736345,3135,3135,3135,3135,0
20240108,162600,636736345,3135,3135,3135,3135,0
20240108,162500,636736345,3135,3135,3135,3135,0
20240108,162400,636736345,3135,3135,3135,3135,0
20240108,162300,636736345,3135,3135,3135,3135,0
20240108,162200,636736345,3135,3135,3135,3135,0
20240108,162100,636736345,3135,3135,3135,3135,0
20240108,162000,636736345,3135,3135,3135,3135,0
20240108,161900,636736345,3135,3135,3135,3135,0
20240108,161800,636736345,3135,3135,3135,3135,0
20240108,161700,636736345,3135,3135,3135,3135,0
20240108,161600,636736345,3135,3135,3135,3135,0
20240108,161500,636736345,3135,3135,3135,3135,0
20240108,161400,636736345,3135,3135,3135,3135,0
20240108,161300,636736345,3135,3135,3135,3135,0
20240108,161200,636736345,3135,3135,3135,3135,0
20240108,161100,636736345,3135,3135,3135,3135,0
20240108,161000,636736345,3135,3135,3135,3135,0
20240108,160900,636736345,3135,3135,3135,3135,0
20240108,160800,636736345,3135,3135,3135,3135,5711
20240108,160700,636736345,3135,3135,3135,3135,0
20240108,160600,636736345,3135,3135,3135,3135,0
20240108,160500,636736345,3135,3135,3135,3135,0
20240108,160400,636736345,3135,3135,3135,3135,0
20240108,160300,636736345,3135,3135,3135,3135,0
20240108,160200,636736345,3135,3135,3135,3135,0
20240108,160100,636736345,3135,3135,3135,3135,0
20240108,160000,636736345,3135,3135,3135,3135,0
20240108,155900,636736345,3135,3135,3135,3135,0
20240108,155800,636736345,3135,3135,3135,3135,0
20240108,155700,636736345,3135,3135,3135,3135,0
20240108,155600,636736345,3135,3135,3135,3135,0
20240108,155500,636736345,3135,3135,3135,3135,0
20240108,155400,636736345,3135,3135,3135,3135,0
20240108,155300,636736345,3135,3135,3135,3135,0
20240108,155200,636736345,3135,3135,3135,3135,0
20240108,155100,636736345,3135,3135,3135,3135,0
20240108,155000,636736345,3135,3135,3135,3135,0
20240108,154900,636736345,3135,3135,3135,3135,0
20240108,154800,636736345,3135,3135,3135,3135,0
20240108,154700,636736345,3135,3135,3135,3135,0
20240108,154600,636736345,3135,3135,3135,3135,0
20240108,154500,636736345,3135,3135,3135,3135,0
20240108,154400,636736345,3135,3135,3135,3135,0
20240108,154300,636736345,3135,3135,3135,3135,0
20240108,154200,636736345,3135,3135,3135,3135,0
20240108,154100,636736345,3135,3135,3135,3135,0
20240108,154000,636736345,3135,3135,3135,3135,0
20240108,153900,636736345,3135,3135,3135,3135,0
20240108,153800,636736345,3135,3135,3135,3135,5711
20240108,153700,636736345,3135,3135,3135,3135,0
20240108,153600,636736345,3135,3135,3135,3135,0
20240108,153500,636736345,3135,3135,3135,3135,0
20240108,153400,636736345,3135,3135,3135,3135,0
20240108,153300,636736345,3135,3135,3135,3135,0
20240108,153200,636736345,3135,3135,3135,3135,0
20240108,153100,636736345,3135,3135,3135,3135,0
20240108,153000,636736345,3135,3135,3135,3135,5711
20240108,152900,618832360,3125,3125,3125,3125,0
20240108,152800,618832360,3125,3125,3125,3125,0
20240108,152700,618832360,3125,3125,3125,3125,0
20240108,152600,618832360,3125,3125,3125,3125,0
20240108,152500,618832360,3125,3125,3125,3125,0
20240108,152400,618832360,3125,3125,3125,3125,0
20240108,152300,618832360,3125,3125,3125,3125,0
20240108,152200,618832360,3125,3125,3125,3125,0
20240108,152100,618832360,3125,3125,3125,3125,0
20240108,152000,618832360,3125,3125,3125,3125,0
20240108,151900,618832360,3125,3125,3125,3125,0
20240108,151800,618832360,3125,3125,3125,3125,1
20240108,151700,618829235,3125,3125,3125,3125,0
20240108,151600,618829235,3125,3125,3125,3125,0
20240108,151500,618829235,3125,3110,3125,3110,19
20240108,151400,618770115,3125,3125,3125,3125,0
20240108,151300,618770115,3125,3125,3125,3125,0
20240108,151200,618770115,3125,3100,3125,3100,3333
20240108,151100,608431150,3100,3110,3110,3100,500
20240108,151000,606880060,3120,3120,3120,3120,1
20240108,150900,606876940,3125,3120,3125,3120,968
20240108,150800,603856495,3120,3120,3120,3120,0
20240108,150700,603856495,3120,3120,3120,3120,0
20240108,150600,603856495,3120,3120,3120,3120,0
20240108,150500,603856495,3120,3105,3120,3105,435
20240108,150400,602505805,3120,3120,3120,3120,0
20240108,150300,602505805,3120,3120,3120,3120,0
20240108,150200,602505805,3120,3120,3120,3120,161
20240108,150100,602003485,3110,3110,3120,3110,601
20240108,150000,600134365,3105,3105,3105,3105,0
20240108,145900,600134365,3105,3105,3105,3105,2
20240108,145800,600128155,3120,3120,3120,3120,0
20240108,145700,600128155,3120,3120,3120,3120,1
20240108,145600,600125035,3120,3120,3120,3120,0
20240108,145500,600125035,3120,3120,3120,3120,550
20240108,145400,598409035,3120,3100,3120,3100,2
20240108,145300,598402815,3120,3120,3120,3120,0
20240108,145200,598402815,3120,3105,3120,3105,3959
20240108,145100,586109760,3120,3120,3120,3120,0
20240108,145000,586109760,3120,3120,3120,3120,6
20240108,144900,586091040,3105,3105,3105,3105,0
20240108,144800,586091040,3105,3105,3105,3105,1000
20240108,144700,582986040,3105,3105,3105,3105,160
20240108,144600,582489240,3120,3120,3120,3120,1
20240108,144500,582486120,3120,3120,3120,3120,0
20240108,144400,582486120,3120,3120,3120,3120,0
20240108,144300,582486120,3120,3120,3120,3120,0
20240108,144200,582486120,3120,3120,3120,3120,0
20240108,144100,582486120,3120,3120,3120,3120,0
20240108,144000,582486120,3120,3120,3120,3120,0
20240108,143900,582486120,3120,3120,3120,3120,0
20240108,143800,582486120,3120,3120,3120,3120,0
20240108,143700,582486120,3120,3120,3120,3120,0
20240108,143600,582486120,3120,3120,3120,3120,0
20240108,143500,582486120,3120,3120,3120,3100,5004
20240108,143400,566963590,3120,3120,3120,3120,0
20240108,143300,566963590,3120,3120,3120,3120,0
20240108,143200,566963590,3120,3120,3120,3120,0
20240108,143100,566963590,3120,3110,3120,3105,5001
20240108,143000,551422230,3120,3115,3120,3115,1600
20240108,142900,546431730,3120,3120,3120,3120,0
20240108,142800,546431730,3120,3120,3120,3120,1
20240108,142700,546428610,3110,3110,3110,3110,352
20240108,142600,545333890,3120,3120,3120,3120,0
20240108,142500,545333890,3120,3120,3120,3120,0
20240108,142400,545333890,3120,3120,3120,3105,1210
20240108,142300,541576330,3105,3105,3105,3105,0
20240108,142200,541576330,3105,3105,3105,3105,3
20240108,142100,541567015,3120,3110,3120,3105,1211
20240108,142000,537800810,3120,3120,3120,3120,0
20240108,141900,537800810,3120,3120,3120,3120,0
20240108,141800,537800810,3120,3110,3120,3110,606
20240108,141700,535916140,3110,3110,3110,3110,300
20240108,141600,534983140,3125,3125,3125,3125,0
20240108,141500,534983140,3125,3125,3125,3125,1
20240108,141400,534980015,3110,3120,3125,3110,2541
20240108,141300,527065270,3125,3125,3125,3125,0
20240108,141200,527065270,3125,3125,3125,3125,2
20240108,141100,527059020,3125,3120,3125,3120,11
20240108,141000,527024695,3125,3125,3125,3125,1
20240108,140900,527021570,3115,3115,3115,3115,0
20240108,140800,527021570,3115,3115,3115,3115,0
20240108,140700,527021570,3115,3115,3115,3115,0
20240108,140600,527021570,3115,3115,3115,3115,1100
20240108,140500,523595070,3115,3115,3115,3115,0
20240108,140400,523595070,3115,3115,3115,3115,0
20240108,140300,523595070,3115,3115,3115,3115,16
20240108,140200,523545230,3130,3115,3130,3115,12
20240108,140100,523507835,3130,3125,3130,3125,814
20240108,140000,520964015,3125,3125,3125,3125,0
20240108,135900,520964015,3125,3125,3125,3125,0
20240108,135800,520964015,3125,3125,3125,3125,0
20240108,135700,520964015,3125,3125,3125,3125,0
20240108,135600,520964015,3125,3125,3125,3125,0
20240108,135500,520964015,3125,3125,3125,3125,0
20240108,135400,520964015,3125,3125,3125,3125,1
20240108,135300,520960890,3125,3125,3125,3125,0
20240108,135200,520960890,3125,3125,3125,3125,0
20240108,135100,520960890,3125,3125,3125,3125,0
20240108,135000,520960890,3125,3125,3125,3125,30
20240108,134900,520867140,3125,3115,3125,3115,238
20240108,134800,520125620,3125,3120,3125,3120,100
20240108,134700,519813125,3125,3125,3125,3125,0
20240108,134600,519813125,3125,3125,3125,3125,0
20240108,134500,519813125,3125,3125,3125,3125,156
20240108,134400,519325625,3125,3110,3125,3110,501
20240108,134300,517767500,3105,3105,3105,3105,0
20240108,134200,517767500,3105,3105,3105,3105,0
20240108,134100,517767500,3105,3105,3105,3105,0
20240108,134000,517767500,3105,3110,3110,3105,5692
20240108,133900,500090175,3110,3110,3110,3110,0
20240108,133800,500090175,3110,3110,3110,3110,0
20240108,133700,500090175,3110,3110,3110,3110,0
20240108,133600,500090175,3110,3115,3115,3110,81
20240108,133500,499838140,3110,3110,3110,3110,0
20240108,133400,499838140,3110,3110,3110,3110,225
20240108,133300,499138390,3115,3115,3115,3115,1500
20240108,133200,494465890,3115,3115,3115,3115,0
20240108,133100,494465890,3115,3120,3125,3115,3780
20240108,133000,482687835,3120,3120,3120,3120,0
20240108,132900,482687835,3120,3120,3120,3120,0
20240108,132800,482687835,3120,3120,3120,3120,5
20240108,132700,482672235,3125,3125,3125,3125,1
20240108,132600,482669110,3125,3125,3125,3125,0
20240108,132500,482669110,3125,3125,3125,3125,0
20240108,132400,482669110,3125,3125,3125,3125,17
20240108,132300,482615985,3130,3130,3130,3130,0
20240108,132200,482615985,3130,3125,3130,3125,2
20240108,132100,482609730,3125,3130,3130,3125,1464
20240108,132000,478030245,3130,3125,3130,3125,489
20240108,131900,476502115,3125,3125,3125,3125,0
20240108,131800,476502115,3125,3125,3125,3125,10
20240108,131700,476470865,3125,3120,3125,3120,1036
20240108,131600,473238540,3130,3130,3130,3130,0
20240108,131500,473238540,3130,3130,3130,3130,0
20240108,131400,473238540,3130,3125,3130,3125,3201
20240108,131300,463235410,3135,3125,3135,3125,201
20240108,131200,462607275,3135,3135,3135,3135,0
20240108,131100,462607275,3135,3135,3135,3135,0
20240108,131000,462607275,3135,3135,3135,3135,110
20240108,130900,462262425,3135,3135,3135,3135,0
20240108,130800,462262425,3135,3135,3135,3135,1
20240108,130700,462259290,3130,3135,3135,3130,4782
20240108,130600,447291445,3140,3135,3140,3135,201
20240108,130500,446661305,3145,3145,3145,3145,0
20240108,130400,446661305,3145,3145,3145,3145,0
20240108,130300,446661305,3145,3145,3145,3145,0
20240108,130200,446661305,3145,3145,3145,3145,0
20240108,130100,446661305,3145,3145,3145,3145,1
20240108,130000,446658160,3145,3135,3145,3135,5
20240108,125900,446642465,3145,3145,3145,3145,0
20240108,125800,446642465,3145,3145,3145,3145,0
20240108,125700,446642465,3145,3145,3145,3145,100
20240108,125600,446327965,3145,3145,3145,3145,2
20240108,125500,446321675,3135,3135,3135,3135,0
20240108,125400,446321675,3135,3135,3135,3135,1000
20240108,125300,443186675,3150,3140,3150,3140,4
20240108,125200,443174105,3145,3145,3145,3145,62
20240108,125100,442979115,3145,3145,3145,3145,222
20240108,125000,442280925,3145,3145,3145,3145,0
20240108,124900,442280925,3145,3145,3145,3145,0
20240108,124800,442280925,3145,3145,3145,3145,1
20240108,124700,442277780,3150,3145,3150,3145,200
20240108,124600,441648775,3130,3130,3145,3130,296
20240108,124500,440722280,3150,3145,3150,3145,1363
20240108,124400,436434595,3150,3150,3150,3150,0
20240108,124300,436434595,3150,3150,3150,3150,0
20240108,124200,436434595,3150,3150,3150,3150,0
20240108,124100,436434595,3150,3150,3150,3150,0
20240108,124000,436434595,3150,3150,3150,3150,10
20240108,123900,436403095,3150,3150,3150,3150,2538
20240108,123800,428408395,3155,3140,3155,3135,883
20240108,123700,425639240,3140,3150,3155,3140,350
20240108,123600,424536035,3150,3150,3150,3150,1
20240108,123500,424532885,3155,3150,3155,3150,3
20240108,123400,424523425,3155,3135,3155,3135,80
20240108,123300,424272025,3160,3155,3160,3155,1952
20240108,123200,418113460,3135,3155,3155,3135,200
20240108,123100,417484460,3155,3155,3160,3140,995
20240108,123000,414345275,3130,3140,3155,3130,5726
20240108,122900,396313210,3130,3135,3135,3130,3160
20240108,122800,386414110,3140,3140,3140,3140,170
20240108,122700,385880310,3145,3145,3145,3145,0
20240108,122600,385880310,3145,3145,3145,3145,100
20240108,122500,385565810,3145,3145,3145,3145,1123
20240108,122400,382033975,3145,3145,3145,3145,0
20240108,122300,382033975,3145,3145,3145,3145,100
20240108,122200,381719475,3145,3145,3145,3145,100
20240108,122100,381404975,3145,3140,3145,3140,1063
20240108,122000,378067140,3145,3145,3145,3145,0
20240108,121900,378067140,3145,3140,3145,3140,5472
20240108,121800,360868490,3140,3135,3140,3135,511
20240108,121700,359266450,3140,3140,3140,3140,384
20240108,121600,358060690,3140,3140,3140,3140,766
20240108,121500,355655450,3140,3140,3140,3140,1
20240108,121400,355652310,3135,3135,3135,3130,6488
20240108,121300,335314930,3135,3135,3135,3135,1
20240108,121200,335311795,3130,3135,3135,3120,96
20240108,121100,335011540,3115,3135,3135,3115,11
20240108,121000,334977225,3140,3135,3140,3135,1000
20240108,120900,331837275,3140,3125,3140,3110,18070
20240108,120800,275211535,3125,3120,3125,3120,1814
20240108,120700,269546940,3120,3120,3120,3120,0
20240108,120600,269546940,3120,3120,3120,3120,0
20240108,120500,269546940,3120,3120,3120,3120,17
20240108,120400,269493900,3120,3120,3120,3120,0
20240108,120300,269493900,3120,3120,3120,3120,472
20240108,120200,268021260,3120,3120,3120,3120,298
20240108,120100,267091500,3120,3120,3120,3120,90
20240108,120000,266810700,3120,3120,3120,3120,0
20240108,115900,266810700,3120,3120,3120,3120,735
20240108,115800,264517500,3120,3110,3120,3110,14919
20240108,115700,218119400,3110,3115,3115,3110,6949
20240108,115600,196493260,3120,3120,3120,3120,0
20240108,115500,196493260,3120,3120,3120,3120,1
20240108,115400,196490140,3115,3115,3115,3115,1
20240108,115300,196487025,3120,3125,3125,3120,12
20240108,115200,196449580,3115,3115,3115,3115,65
20240108,115100,196247105,3125,3120,3125,3120,1300
20240108,115000,192190690,3120,3120,3120,3120,0
20240108,114900,192190690,3120,3120,3120,3120,0
20240108,114800,192190690,3120,3120,3120,3120,1397
20240108,114700,187832050,3115,3115,3115,3115,1704
20240108,114600,182524090,3115,3115,3115,3115,0
20240108,114500,182524090,3115,3115,3115,3115,1
20240108,114400,182520975,3110,3110,3110,3110,0
20240108,114300,182520975,3110,3110,3110,3110,0
20240108,114200,182520975,3110,3110,3110,3110,350
20240108,114100,181432475,3110,3115,3115,3110,3197
20240108,114000,171483330,3115,3120,3120,3115,2100
20240108,113900,164941330,3115,3115,3115,3115,0
20240108,113800,164941330,3115,3115,3115,3115,0
20240108,113700,164941330,3115,3115,3115,3115,442
20240108,113600,163564500,3120,3120,3120,3120,17
20240108,113500,163511460,3125,3120,3125,3120,1000
20240108,113400,160387460,3125,3125,3125,3125,0
20240108,113300,160387460,3125,3120,3125,3120,1500
20240108,113200,155703585,3120,3115,3120,3115,2000
20240108,113100,149464090,3120,3120,3120,3120,0
20240108,113000,149464090,3120,3115,3120,3115,17
20240108,112900,149411130,3115,3115,3115,3115,1000
20240108,112800,146296130,3120,3120,3120,3120,0
20240108,112700,146296130,3120,3120,3120,3120,0
20240108,112600,146296130,3120,3120,3120,3120,0
20240108,112500,146296130,3120,3115,3120,3115,300
20240108,112400,145361590,3115,3100,3115,3100,10550
20240108,112300,112615350,3100,3095,3100,3095,190
20240108,112200,112026950,3095,3095,3095,3095,0
20240108,112100,112026950,3095,3095,3095,3095,385
20240108,112000,110835375,3095,3095,3095,3095,42
20240108,111900,110705385,3095,3095,3095,3095,3
20240108,111800,110696100,3100,3100,3100,3100,0
20240108,111700,110696100,3100,3100,3100,3100,0
20240108,111600,110696100,3100,3100,3100,3100,1
20240108,111500,110693000,3105,3105,3105,3105,0
20240108,111400,110693000,3105,3105,3105,3105,0
20240108,111300,110693000,3105,3100,3105,3100,74
20240108,111200,110463480,3100,3100,3100,3100,50
20240108,111100,110308480,3100,3100,3100,3100,1
20240108,111000,110305380,3090,3090,3090,3090,808
20240108,110900,107808660,3090,3090,3090,3090,808
20240108,110800,105311940,3095,3095,3095,3095,0
20240108,110700,105311940,3095,3095,3095,3095,0
20240108,110600,105311940,3095,3100,3100,3095,1922
20240108,110500,99358350,3100,3100,3100,3100,6
20240108,110400,99339750,3105,3105,3105,3105,0
20240108,110300,99339750,3105,3100,3105,3100,410
20240108,110200,98068745,3095,3095,3095,3095,10
20240108,110100,98037795,3100,3100,3100,3100,710
20240108,110000,95836795,3100,3100,3100,3100,0
20240108,105900,95836795,3100,3100,3100,3100,900
20240108,105800,93046795,3100,3100,3100,3100,0
20240108,105700,93046795,3100,3100,3100,3100,32
20240108,105600,92947595,3100,3100,3100,3100,0
20240108,105500,92947595,3100,3100,3100,3100,0
20240108,105400,92947595,3100,3100,3100,3100,0
20240108,105300,92947595,3100,3100,3100,3100,0
20240108,105200,92947595,3100,3095,3100,3095,17
20240108,105100,92894975,3100,3090,3100,3090,401
20240108,105000,91655875,3100,3100,3100,3100,0
20240108,104900,91655875,3100,3100,3100,3100,66
20240108,104800,91451275,3100,3095,3100,3095,50
20240108,104700,91296520,3095,3095,3095,3095,600
20240108,104600,89439520,3090,3090,3090,3090,179
20240108,104500,88886410,3090,3090,3090,3085,234
20240108,104400,88163450,3090,3090,3090,3090,600
20240108,104300,86309450,3090,3090,3090,3090,0
20240108,104200,86309450,3090,3090,3090,3090,0
20240108,104100,86309450,3090,3090,3090,3090,0
20240108,104000,86309450,3090,3090,3090,3090,0
20240108,103900,86309450,3090,3090,3090,3090,0
20240108,103800,86309450,3090,3090,3090,3090,0
20240108,103700,86309450,3090,3095,3095,3090,2
20240108,103600,86303265,3075,3075,3075,3070,1028
20240108,103500,83142305,3075,3075,3075,3075,162
20240108,103400,82644155,3095,3080,3095,3075,920
20240108,103300,79814695,3095,3095,3095,3095,5
20240108,103200,79799220,3095,3095,3095,3095,1
20240108,103100,79796125,3095,3095,3095,3095,0
20240108,103000,79796125,3095,3095,3095,3095,1
20240108,102900,79793030,3080,3085,3085,3080,663
20240108,102800,77750985,3080,3080,3080,3080,0
20240108,102700,77750985,3080,3080,3080,3080,0
20240108,102600,77750985,3080,3080,3080,3080,0
20240108,102500,77750985,3080,3080,3080,3080,0
20240108,102400,77750985,3080,3090,3090,3080,2092
20240108,102300,71298760,3095,3095,3095,3095,1
20240108,102200,71295665,3095,3095,3095,3095,0
20240108,102100,71295665,3095,3095,3095,3095,0
20240108,102000,71295665,3095,3095,3095,3095,0
20240108,101900,71295665,3095,3095,3095,3095,34
20240108,101800,71190435,3095,3095,3095,3095,32
20240108,101700,71091395,3095,3095,3095,3095,0
20240108,101600,71091395,3095,3095,3095,3095,0
20240108,101500,71091395,3095,3095,3095,3095,0
20240108,101400,71091395,3095,3095,3095,3095,1
20240108,101300,71088300,3085,3085,3085,3085,869
20240108,101200,68407435,3085,3085,3085,3085,1
20240108,101100,68404350,3080,3080,3080,3080,0
20240108,101000,68404350,3080,3080,3080,3080,370
20240108,100900,67264750,3085,3085,3085,3085,0
20240108,100800,67264750,3085,3085,3085,3085,50
20240108,100700,67110500,3085,3085,3085,3085,0
20240108,100600,67110500,3085,3085,3085,3080,489
20240108,100500,65603935,3085,3085,3085,3085,200
20240108,100400,64986935,3090,3090,3090,3090,1
20240108,100300,64983845,3095,3095,3095,3095,1
20240108,100200,64980750,3090,3090,3090,3090,1
20240108,100100,64977660,3090,3090,3090,3090,0
20240108,100000,64977660,3090,3090,3090,3090,100
20240108,095900,64668660,3095,3095,3095,3095,402
20240108,095800,63424470,3095,3095,3095,3095,10
20240108,095700,63393520,3095,3095,3095,3095,10
20240108,095600,63362570,3095,3095,3095,3095,0
20240108,095500,63362570,3095,3095,3095,3095,0
20240108,095400,63362570,3095,3095,3095,3095,0
20240108,095300,63362570,3095,3095,3095,3095,0
20240108,095200,63362570,3095,3100,3100,3095,356
20240108,095100,62259115,3100,3100,3100,3100,0
20240108,095000,62259115,3100,3100,3100,3100,0
20240108,094900,62259115,3100,3080,3100,3080,3287
20240108,094800,52132775,3080,3080,3080,3080,1679
20240108,094700,46961455,3080,3080,3080,3080,0
20240108,094600,46961455,3080,3080,3080,3080,297
20240108,094500,46046695,3070,3070,3070,3070,6140
20240108,094400,27196895,3065,3065,3065,3065,2500
20240108,094300,19534395,3070,3070,3070,3070,3
20240108,094200,19525185,3070,3070,3070,3070,0
20240108,094100,19525185,3070,3070,3070,3065,5
20240108,094000,19509840,3070,3070,3070,3070,30
20240108,093900,19417740,3070,3070,3070,3070,2
20240108,093800,19411600,3070,3070,3070,3070,3
20240108,093700,19402390,3060,3070,3070,3060,391
20240108,093600,18205900,3060,3070,3070,3060,915
20240108,093500,15405970,3055,3055,3055,3055,0
20240108,093400,15405970,3055,3055,3055,3055,0
20240108,093300,15405970,3055,3055,3055,3055,0
20240108,093200,15405970,3055,3055,3055,3055,0
20240108,093100,15405970,3055,3060,3060,3055,1000
20240108,093000,12350585,3080,3080,3080,3080,62
20240108,092900,12159625,3080,3080,3080,3080,0
20240108,092800,12159625,3080,3080,3080,3080,10
20240108,092700,12128825,3055,3055,3055,3055,0
20240108,092600,12128825,3055,3060,3060,3055,320
20240108,092500,11150950,3080,3060,3080,3060,1010
20240108,092400,8060150,3080,3080,3080,3080,0
20240108,092300,8060150,3080,3080,3080,3080,0
20240108,092200,8060150,3080,3080,3080,3080,0
20240108,092100,8060150,3080,3080,3080,3080,0
20240108,092000,8060150,3080,3080,3080,3080,0
20240108,091900,8060150,3080,3060,3080,3060,105
20240108,091800,7738750,3070,3070,3070,3070,0
20240108,091700,7738750,3070,3070,3070,3070,0
20240108,091600,7738750,3070,3070,3070,3070,0
20240108,091500,7738750,3070,3070,3070,3070,0
20240108,091400,7738750,3070,3070,3070,3070,25
20240108,091300,7662000,3080,3080,3080,3080,647
20240108,091200,5669240,3075,3075,3075,3075,0
20240108,091100,5669240,3075,3075,3075,3075,0
20240108,091000,5669240,3075,3075,3075,3075,874
20240108,090900,2981690,3065,3065,3065,3065,355
20240108,090800,1893615,3075,3075,3075,3075,1
20240108,090700,1890540,3075,3065,3075,3065,59
20240108,090600,1709695,3065,3065,3065,3065,11
20240108,090500,1675980,3065,3065,3065,3065,0
20240108,090400,1675980,3065,3065,3065,3065,0
20240108,090300,1675980,3065,3065,3065,3065,58
20240108,090200,1498210,3100,3100,3100,3100,0
20240108,090100,1498210,3100,3075,3100,3075,400
20240108,090000,263600,3075,3065,3075,3065,86