KissMeData/220180/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204400,535307000,3650,3650,3650,3650,771
20240117,204300,535307000,3650,3650,3650,3650,0
20240117,204200,535307000,3650,3650,3650,3650,0
20240117,204100,535307000,3650,3650,3650,3650,0
20240117,204000,535307000,3650,3650,3650,3650,0
20240117,203900,535307000,3650,3650,3650,3650,0
20240117,203800,535307000,3650,3650,3650,3650,0
20240117,203700,535307000,3650,3650,3650,3650,0
20240117,203600,535307000,3650,3650,3650,3650,0
20240117,203500,535307000,3650,3650,3650,3650,0
20240117,203400,535307000,3650,3650,3650,3650,0
20240117,203300,535307000,3650,3650,3650,3650,0
20240117,203200,535307000,3650,3650,3650,3650,0
20240117,203100,535307000,3650,3650,3650,3650,0
20240117,203000,535307000,3650,3650,3650,3650,0
20240117,202900,535307000,3650,3650,3650,3650,0
20240117,202800,535307000,3650,3650,3650,3650,0
20240117,202700,535307000,3650,3650,3650,3650,0
20240117,202600,535307000,3650,3650,3650,3650,0
20240117,202500,535307000,3650,3650,3650,3650,0
20240117,202400,535307000,3650,3650,3650,3650,0
20240117,202300,535307000,3650,3650,3650,3650,0
20240117,202200,535307000,3650,3650,3650,3650,0
20240117,202100,535307000,3650,3650,3650,3650,0
20240117,202000,535307000,3650,3650,3650,3650,0
20240117,201900,535307000,3650,3650,3650,3650,0
20240117,201800,535307000,3650,3650,3650,3650,0
20240117,201700,535307000,3650,3650,3650,3650,0
20240117,201600,535307000,3650,3650,3650,3650,0
20240117,201500,535307000,3650,3650,3650,3650,0
20240117,201400,535307000,3650,3650,3650,3650,771
20240117,201300,535307000,3650,3650,3650,3650,0
20240117,201200,535307000,3650,3650,3650,3650,0
20240117,201100,535307000,3650,3650,3650,3650,0
20240117,201000,535307000,3650,3650,3650,3650,0
20240117,200900,535307000,3650,3650,3650,3650,0
20240117,200800,535307000,3650,3650,3650,3650,0
20240117,200700,535307000,3650,3650,3650,3650,0
20240117,200600,535307000,3650,3650,3650,3650,0
20240117,200500,535307000,3650,3650,3650,3650,0
20240117,200400,535307000,3650,3650,3650,3650,0
20240117,200300,535307000,3650,3650,3650,3650,0
20240117,200200,535307000,3650,3650,3650,3650,0
20240117,200100,535307000,3650,3650,3650,3650,0
20240117,200000,535307000,3650,3650,3650,3650,0
20240117,195900,535307000,3650,3650,3650,3650,0
20240117,195800,535307000,3650,3650,3650,3650,0
20240117,195700,535307000,3650,3650,3650,3650,0
20240117,195600,535307000,3650,3650,3650,3650,0
20240117,195500,535307000,3650,3650,3650,3650,0
20240117,195400,535307000,3650,3650,3650,3650,0
20240117,195300,535307000,3650,3650,3650,3650,0
20240117,195200,535307000,3650,3650,3650,3650,0
20240117,195100,535307000,3650,3650,3650,3650,0
20240117,195000,535307000,3650,3650,3650,3650,0
20240117,194900,535307000,3650,3650,3650,3650,0
20240117,194800,535307000,3650,3650,3650,3650,0
20240117,194700,535307000,3650,3650,3650,3650,0
20240117,194600,535307000,3650,3650,3650,3650,0
20240117,194500,535307000,3650,3650,3650,3650,0
20240117,194400,535307000,3650,3650,3650,3650,771
20240117,194300,535307000,3650,3650,3650,3650,0
20240117,194200,535307000,3650,3650,3650,3650,0
20240117,194100,535307000,3650,3650,3650,3650,0
20240117,194000,535307000,3650,3650,3650,3650,0
20240117,193900,535307000,3650,3650,3650,3650,0
20240117,193800,535307000,3650,3650,3650,3650,0
20240117,193700,535307000,3650,3650,3650,3650,0
20240117,193600,535307000,3650,3650,3650,3650,0
20240117,193500,535307000,3650,3650,3650,3650,0
20240117,193400,535307000,3650,3650,3650,3650,0
20240117,193300,535307000,3650,3650,3650,3650,0
20240117,193200,535307000,3650,3650,3650,3650,0
20240117,193100,535307000,3650,3650,3650,3650,0
20240117,193000,535307000,3650,3650,3650,3650,0
20240117,192900,535307000,3650,3650,3650,3650,0
20240117,192800,535307000,3650,3650,3650,3650,0
20240117,192700,535307000,3650,3650,3650,3650,0
20240117,192600,535307000,3650,3650,3650,3650,0
20240117,192500,535307000,3650,3650,3650,3650,0
20240117,192400,535307000,3650,3650,3650,3650,0
20240117,192300,535307000,3650,3650,3650,3650,0
20240117,192200,535307000,3650,3650,3650,3650,0
20240117,192100,535307000,3650,3650,3650,3650,0
20240117,192000,535307000,3650,3650,3650,3650,0
20240117,191900,535307000,3650,3650,3650,3650,0
20240117,191800,535307000,3650,3650,3650,3650,0
20240117,191700,535307000,3650,3650,3650,3650,0
20240117,191600,535307000,3650,3650,3650,3650,0
20240117,191500,535307000,3650,3650,3650,3650,0
20240117,191400,535307000,3650,3650,3650,3650,771
20240117,191300,535307000,3650,3650,3650,3650,0
20240117,191200,535307000,3650,3650,3650,3650,0
20240117,191100,535307000,3650,3650,3650,3650,0
20240117,191000,535307000,3650,3650,3650,3650,0
20240117,190900,535307000,3650,3650,3650,3650,0
20240117,190800,535307000,3650,3650,3650,3650,0
20240117,190700,535307000,3650,3650,3650,3650,0
20240117,190600,535307000,3650,3650,3650,3650,0
20240117,190500,535307000,3650,3650,3650,3650,0
20240117,190400,535307000,3650,3650,3650,3650,0
20240117,190300,535307000,3650,3650,3650,3650,0
20240117,190200,535307000,3650,3650,3650,3650,0
20240117,190100,535307000,3650,3650,3650,3650,0
20240117,190000,535307000,3650,3650,3650,3650,0
20240117,185900,535307000,3650,3650,3650,3650,0
20240117,185800,535307000,3650,3650,3650,3650,0
20240117,185700,535307000,3650,3650,3650,3650,0
20240117,185600,535307000,3650,3650,3650,3650,0
20240117,185500,535307000,3650,3650,3650,3650,0
20240117,185400,535307000,3650,3650,3650,3650,0
20240117,185300,535307000,3650,3650,3650,3650,0
20240117,185200,535307000,3650,3650,3650,3650,0
20240117,185100,535307000,3650,3650,3650,3650,0
20240117,185000,535307000,3650,3650,3650,3650,0
20240117,184900,535307000,3650,3650,3650,3650,0
20240117,184800,535307000,3650,3650,3650,3650,0
20240117,184700,535307000,3650,3650,3650,3650,0
20240117,184600,535307000,3650,3650,3650,3650,0
20240117,184500,535307000,3650,3650,3650,3650,0
20240117,184400,535307000,3650,3650,3650,3650,771
20240117,184300,535307000,3650,3650,3650,3650,0
20240117,184200,535307000,3650,3650,3650,3650,0
20240117,184100,535307000,3650,3650,3650,3650,0
20240117,184000,535307000,3650,3650,3650,3650,0
20240117,183900,535307000,3650,3650,3650,3650,0
20240117,183800,535307000,3650,3650,3650,3650,0
20240117,183700,535307000,3650,3650,3650,3650,0
20240117,183600,535307000,3650,3650,3650,3650,0
20240117,183500,535307000,3650,3650,3650,3650,0
20240117,183400,535307000,3650,3650,3650,3650,0
20240117,183300,535307000,3650,3650,3650,3650,0
20240117,183200,535307000,3650,3650,3650,3650,0
20240117,183100,535307000,3650,3650,3650,3650,0
20240117,183000,535307000,3650,3650,3650,3650,0
20240117,182900,535307000,3650,3650,3650,3650,0
20240117,182800,535307000,3650,3650,3650,3650,0
20240117,182700,535307000,3650,3650,3650,3650,0
20240117,182600,535307000,3650,3650,3650,3650,0
20240117,182500,535307000,3650,3650,3650,3650,0
20240117,182400,535307000,3650,3650,3650,3650,0
20240117,182300,535307000,3650,3650,3650,3650,0
20240117,182200,535307000,3650,3650,3650,3650,0
20240117,182100,535307000,3650,3650,3650,3650,0
20240117,182000,535307000,3650,3650,3650,3650,0
20240117,181900,535307000,3650,3650,3650,3650,0
20240117,181800,535307000,3650,3650,3650,3650,0
20240117,181700,535307000,3650,3650,3650,3650,0
20240117,181600,535307000,3650,3650,3650,3650,0
20240117,181500,535307000,3650,3650,3650,3650,0
20240117,181400,535307000,3650,3650,3650,3650,771
20240117,181300,535307000,3650,3650,3650,3650,0
20240117,181200,535307000,3650,3650,3650,3650,0
20240117,181100,535307000,3650,3650,3650,3650,0
20240117,181000,535307000,3650,3650,3650,3650,0
20240117,180900,535307000,3650,3650,3650,3650,0
20240117,180800,535307000,3650,3650,3650,3650,0
20240117,180700,535307000,3650,3650,3650,3650,0
20240117,180600,535307000,3650,3650,3650,3650,0
20240117,180500,535307000,3650,3650,3650,3650,0
20240117,180400,535307000,3650,3650,3650,3650,0
20240117,180300,535307000,3650,3650,3650,3650,0
20240117,180200,535307000,3650,3650,3650,3650,0
20240117,180100,535307000,3650,3650,3650,3650,0
20240117,180000,535307000,3650,3650,3650,3650,0
20240117,175900,535307000,3650,3650,3650,3650,0
20240117,175800,535307000,3650,3650,3650,3650,0
20240117,175700,535307000,3650,3650,3650,3650,0
20240117,175600,535307000,3650,3650,3650,3650,0
20240117,175500,535307000,3650,3650,3650,3650,0
20240117,175400,535307000,3650,3650,3650,3650,0
20240117,175300,535307000,3650,3650,3650,3650,0
20240117,175200,535307000,3650,3650,3650,3650,0
20240117,175100,535307000,3650,3650,3650,3650,0
20240117,175000,535307000,3650,3650,3650,3650,0
20240117,174900,535307000,3650,3650,3650,3650,0
20240117,174800,535307000,3650,3650,3650,3650,0
20240117,174700,535307000,3650,3650,3650,3650,0
20240117,174600,535307000,3650,3650,3650,3650,0
20240117,174500,535307000,3650,3650,3650,3650,0
20240117,174400,535307000,3650,3650,3650,3650,771
20240117,174300,535307000,3650,3650,3650,3650,0
20240117,174200,535307000,3650,3650,3650,3650,0
20240117,174100,535307000,3650,3650,3650,3650,0
20240117,174000,535307000,3650,3650,3650,3650,0
20240117,173900,535307000,3650,3650,3650,3650,0
20240117,173800,535307000,3650,3650,3650,3650,0
20240117,173700,535307000,3650,3650,3650,3650,0
20240117,173600,535307000,3650,3650,3650,3650,0
20240117,173500,535307000,3650,3650,3650,3650,0
20240117,173400,535307000,3650,3650,3650,3650,0
20240117,173300,535307000,3650,3650,3650,3650,0
20240117,173200,535307000,3650,3650,3650,3650,0
20240117,173100,535307000,3650,3650,3650,3650,0
20240117,173000,535307000,3650,3650,3650,3650,0
20240117,172900,535307000,3650,3650,3650,3650,0
20240117,172800,535307000,3650,3650,3650,3650,0
20240117,172700,535307000,3650,3650,3650,3650,0
20240117,172600,535307000,3650,3650,3650,3650,0
20240117,172500,535307000,3650,3650,3650,3650,0
20240117,172400,535307000,3650,3650,3650,3650,0
20240117,172300,535307000,3650,3650,3650,3650,0
20240117,172200,535307000,3650,3650,3650,3650,0
20240117,172100,535307000,3650,3650,3650,3650,0
20240117,172000,535307000,3650,3650,3650,3650,0
20240117,171900,535307000,3650,3650,3650,3650,0
20240117,171800,535307000,3650,3650,3650,3650,0
20240117,171700,535307000,3650,3650,3650,3650,0
20240117,171600,535307000,3650,3650,3650,3650,0
20240117,171500,535307000,3650,3650,3650,3650,0
20240117,171400,535307000,3650,3650,3650,3650,771
20240117,171300,535307000,3650,3650,3650,3650,0
20240117,171200,535307000,3650,3650,3650,3650,0
20240117,171100,535307000,3650,3650,3650,3650,0
20240117,171000,535307000,3650,3650,3650,3650,0
20240117,170900,535307000,3650,3650,3650,3650,0
20240117,170800,535307000,3650,3650,3650,3650,0
20240117,170700,535307000,3650,3650,3650,3650,0
20240117,170600,535307000,3650,3650,3650,3650,0
20240117,170500,535307000,3650,3650,3650,3650,0
20240117,170400,535307000,3650,3650,3650,3650,0
20240117,170300,535307000,3650,3650,3650,3650,0
20240117,170200,535307000,3650,3650,3650,3650,0
20240117,170100,535307000,3650,3650,3650,3650,0
20240117,170000,535307000,3650,3650,3650,3650,0
20240117,165900,535307000,3650,3650,3650,3650,0
20240117,165800,535307000,3650,3650,3650,3650,0
20240117,165700,535307000,3650,3650,3650,3650,0
20240117,165600,535307000,3650,3650,3650,3650,0
20240117,165500,535307000,3650,3650,3650,3650,0
20240117,165400,535307000,3650,3650,3650,3650,0
20240117,165300,535307000,3650,3650,3650,3650,0
20240117,165200,535307000,3650,3650,3650,3650,0
20240117,165100,535307000,3650,3650,3650,3650,0
20240117,165000,535307000,3650,3650,3650,3650,0
20240117,164900,535307000,3650,3650,3650,3650,0
20240117,164800,535307000,3650,3650,3650,3650,0
20240117,164700,535307000,3650,3650,3650,3650,0
20240117,164600,535307000,3650,3650,3650,3650,0
20240117,164500,535307000,3650,3650,3650,3650,0
20240117,164400,535307000,3650,3650,3650,3650,771
20240117,164300,535307000,3650,3650,3650,3650,0
20240117,164200,535307000,3650,3650,3650,3650,0
20240117,164100,535307000,3650,3650,3650,3650,0
20240117,164000,535307000,3650,3650,3650,3650,0
20240117,163900,535307000,3650,3650,3650,3650,0
20240117,163800,535307000,3650,3650,3650,3650,0
20240117,163700,535307000,3650,3650,3650,3650,0
20240117,163600,535307000,3650,3650,3650,3650,0
20240117,163500,535307000,3650,3650,3650,3650,0
20240117,163400,535307000,3650,3650,3650,3650,0
20240117,163300,535307000,3650,3650,3650,3650,0
20240117,163200,535307000,3650,3650,3650,3650,0
20240117,163100,535307000,3650,3650,3650,3650,0
20240117,163000,535307000,3650,3650,3650,3650,0
20240117,162900,535307000,3650,3650,3650,3650,0
20240117,162800,535307000,3650,3650,3650,3650,0
20240117,162700,535307000,3650,3650,3650,3650,0
20240117,162600,535307000,3650,3650,3650,3650,0
20240117,162500,535307000,3650,3650,3650,3650,0
20240117,162400,535307000,3650,3650,3650,3650,0
20240117,162300,535307000,3650,3650,3650,3650,0
20240117,162200,535307000,3650,3650,3650,3650,0
20240117,162100,535307000,3650,3650,3650,3650,0
20240117,162000,535307000,3650,3650,3650,3650,0
20240117,161900,535307000,3650,3650,3650,3650,0
20240117,161800,535307000,3650,3650,3650,3650,0
20240117,161700,535307000,3650,3650,3650,3650,0
20240117,161600,535307000,3650,3650,3650,3650,0
20240117,161500,535307000,3650,3650,3650,3650,0
20240117,161400,535307000,3650,3650,3650,3650,771
20240117,161300,535307000,3650,3650,3650,3650,0
20240117,161200,535307000,3650,3650,3650,3650,0
20240117,161100,535307000,3650,3650,3650,3650,0
20240117,161000,535307000,3650,3650,3650,3650,0
20240117,160900,535307000,3650,3650,3650,3650,0
20240117,160800,535307000,3650,3650,3650,3650,0
20240117,160700,535307000,3650,3650,3650,3650,0
20240117,160600,535307000,3650,3650,3650,3650,0
20240117,160500,535307000,3650,3650,3650,3650,0
20240117,160400,535307000,3650,3650,3650,3650,0
20240117,160300,535307000,3650,3650,3650,3650,0
20240117,160200,535307000,3650,3650,3650,3650,0
20240117,160100,535307000,3650,3650,3650,3650,0
20240117,160000,535307000,3650,3650,3650,3650,0
20240117,155900,535307000,3650,3650,3650,3650,0
20240117,155800,535307000,3650,3650,3650,3650,0
20240117,155700,535307000,3650,3650,3650,3650,0
20240117,155600,535307000,3650,3650,3650,3650,0
20240117,155500,535307000,3650,3650,3650,3650,0
20240117,155400,535307000,3650,3650,3650,3650,0
20240117,155300,535307000,3650,3650,3650,3650,0
20240117,155200,535307000,3650,3650,3650,3650,0
20240117,155100,535307000,3650,3650,3650,3650,0
20240117,155000,535307000,3650,3650,3650,3650,0
20240117,154900,535307000,3650,3650,3650,3650,0
20240117,154800,535307000,3650,3650,3650,3650,0
20240117,154700,535307000,3650,3650,3650,3650,0
20240117,154600,535307000,3650,3650,3650,3650,0
20240117,154500,535307000,3650,3650,3650,3650,0
20240117,154400,535307000,3650,3650,3650,3650,771
20240117,154300,535307000,3650,3650,3650,3650,0
20240117,154200,535307000,3650,3650,3650,3650,0
20240117,154100,535307000,3650,3650,3650,3650,0
20240117,154000,535307000,3650,3650,3650,3650,0
20240117,153900,535307000,3650,3650,3650,3650,0
20240117,153800,535307000,3650,3650,3650,3650,0
20240117,153700,535307000,3650,3650,3650,3650,0
20240117,153600,535307000,3650,3650,3650,3650,0
20240117,153500,535307000,3650,3650,3650,3650,0
20240117,153400,535307000,3650,3650,3650,3650,0
20240117,153300,535307000,3650,3650,3650,3650,0
20240117,153200,535307000,3650,3650,3650,3650,0
20240117,153100,535307000,3650,3650,3650,3650,0
20240117,153000,535307000,3650,3650,3650,3650,771
20240117,152900,532492850,3625,3625,3625,3625,0
20240117,152800,532492850,3625,3625,3625,3625,0
20240117,152700,532492850,3625,3625,3625,3625,0
20240117,152600,532492850,3625,3625,3625,3625,0
20240117,152500,532492850,3625,3625,3625,3625,0
20240117,152400,532492850,3625,3625,3625,3625,0
20240117,152300,532492850,3625,3625,3625,3625,0
20240117,152200,532492850,3625,3625,3625,3625,0
20240117,152100,532492850,3625,3625,3625,3625,0
20240117,152000,532492850,3625,3625,3625,3625,0
20240117,151900,532492850,3625,3625,3625,3625,432
20240117,151800,530926850,3625,3625,3625,3625,2196
20240117,151700,522966350,3625,3615,3625,3615,3087
20240117,151600,511780990,3605,3605,3605,3605,466
20240117,151500,510101060,3605,3605,3605,3605,5
20240117,151400,510083035,3605,3605,3605,3605,177
20240117,151300,509444950,3605,3610,3610,3605,663
20240117,151200,507054345,3615,3615,3615,3615,0
20240117,151100,507054345,3615,3610,3615,3610,206
20240117,151000,506310505,3610,3610,3610,3610,19
20240117,150900,506241915,3610,3610,3610,3610,13
20240117,150800,506194985,3615,3615,3615,3615,0
20240117,150700,506194985,3615,3615,3615,3615,1
20240117,150600,506191370,3615,3615,3615,3615,0
20240117,150500,506191370,3615,3615,3615,3615,0
20240117,150400,506191370,3615,3615,3615,3615,25
20240117,150300,506100995,3620,3620,3620,3620,0
20240117,150200,506100995,3620,3620,3620,3620,0
20240117,150100,506100995,3620,3620,3620,3615,7
20240117,150000,506075670,3620,3620,3620,3620,10
20240117,145900,506039470,3615,3615,3615,3615,25
20240117,145800,505949095,3615,3615,3615,3615,0
20240117,145700,505949095,3615,3615,3615,3615,0
20240117,145600,505949095,3615,3615,3615,3615,0
20240117,145500,505949095,3615,3615,3615,3615,1
20240117,145400,505945480,3605,3605,3605,3605,0
20240117,145300,505945480,3605,3605,3605,3605,0
20240117,145200,505945480,3605,3605,3605,3605,0
20240117,145100,505945480,3605,3605,3605,3605,30
20240117,145000,505837330,3600,3600,3600,3600,0
20240117,144900,505837330,3600,3600,3600,3600,0
20240117,144800,505837330,3600,3600,3600,3600,111
20240117,144700,505437730,3600,3600,3600,3600,0
20240117,144600,505437730,3600,3600,3600,3600,0
20240117,144500,505437730,3600,3600,3600,3600,0
20240117,144400,505437730,3600,3600,3600,3600,0
20240117,144300,505437730,3600,3600,3600,3600,0
20240117,144200,505437730,3600,3600,3600,3600,0
20240117,144100,505437730,3600,3600,3600,3600,43
20240117,144000,505282930,3600,3600,3600,3600,0
20240117,143900,505282930,3600,3600,3600,3600,0
20240117,143800,505282930,3600,3605,3605,3600,1056
20240117,143700,501478485,3605,3605,3605,3605,352
20240117,143600,500209525,3600,3600,3600,3600,10
20240117,143500,500173525,3605,3615,3615,3605,2256
20240117,143400,492033620,3615,3615,3615,3615,1
20240117,143300,492030005,3620,3620,3620,3620,4
20240117,143200,492015525,3620,3630,3630,3620,1118
20240117,143100,487962380,3630,3630,3630,3630,0
20240117,143000,487962380,3630,3630,3630,3630,0
20240117,142900,487962380,3630,3635,3635,3630,90
20240117,142800,487635380,3635,3635,3635,3635,0
20240117,142700,487635380,3635,3635,3635,3635,360
20240117,142600,486326780,3635,3635,3635,3635,0
20240117,142500,486326780,3635,3635,3635,3635,40
20240117,142400,486181380,3630,3630,3630,3630,30
20240117,142300,486072480,3660,3660,3660,3660,686
20240117,142200,483561720,3660,3660,3660,3660,1
20240117,142100,483558060,3660,3660,3660,3660,0
20240117,142000,483558060,3660,3660,3660,3660,0
20240117,141900,483558060,3660,3660,3660,3660,0
20240117,141800,483558060,3660,3660,3660,3660,0
20240117,141700,483558060,3660,3660,3660,3660,10
20240117,141600,483521460,3660,3660,3660,3660,7
20240117,141500,483495840,3660,3660,3660,3660,0
20240117,141400,483495840,3660,3635,3660,3635,11
20240117,141300,483455620,3630,3630,3630,3630,0
20240117,141200,483455620,3630,3630,3630,3630,0
20240117,141100,483455620,3630,3630,3630,3630,0
20240117,141000,483455620,3630,3630,3630,3630,0
20240117,140900,483455620,3630,3630,3630,3630,1
20240117,140800,483451990,3630,3630,3630,3630,0
20240117,140700,483451990,3630,3630,3630,3630,30
20240117,140600,483343090,3630,3630,3630,3630,16
20240117,140500,483285010,3630,3630,3630,3630,0
20240117,140400,483285010,3630,3630,3630,3630,0
20240117,140300,483285010,3630,3630,3630,3630,10
20240117,140200,483248710,3630,3635,3635,3630,166
20240117,140100,482646105,3630,3640,3640,3630,13
20240117,140000,482598815,3660,3660,3660,3660,0
20240117,135900,482598815,3660,3655,3660,3655,2000
20240117,135800,475283815,3660,3655,3660,3655,2000
20240117,135700,467968815,3650,3650,3650,3650,0
20240117,135600,467968815,3650,3650,3650,3650,1000
20240117,135500,464318815,3650,3650,3650,3650,0
20240117,135400,464318815,3650,3650,3650,3650,555
20240117,135300,462293065,3625,3650,3650,3620,1166
20240117,135200,458063605,3665,3665,3665,3665,0
20240117,135100,458063605,3665,3665,3665,3665,71
20240117,135000,457803390,3665,3665,3665,3665,252
20240117,134900,456879810,3665,3665,3665,3665,1
20240117,134800,456876145,3665,3665,3665,3665,258
20240117,134700,455930575,3665,3675,3675,3665,66
20240117,134600,455688585,3675,3675,3680,3675,1012
20240117,134500,451969435,3675,3675,3675,3675,1011
20240117,134400,448254010,3670,3670,3670,3670,500
20240117,134300,446419010,3670,3670,3670,3670,530
20240117,134200,444473910,3675,3675,3675,3675,500
20240117,134100,442636410,3675,3675,3675,3675,0
20240117,134000,442636410,3675,3655,3675,3655,831
20240117,133900,439582505,3675,3655,3675,3655,310
20240117,133800,438443455,3675,3675,3675,3675,294
20240117,133700,437363005,3670,3670,3670,3670,0
20240117,133600,437363005,3670,3670,3670,3670,53
20240117,133500,437168495,3670,3670,3670,3670,5000
20240117,133400,418818495,3665,3665,3665,3665,0
20240117,133300,418818495,3665,3650,3665,3650,131
20240117,133200,418339350,3630,3630,3630,3630,0
20240117,133100,418339350,3630,3630,3660,3630,8824
20240117,133000,386236200,3630,3625,3630,3625,1161
20240117,132900,382023200,3630,3630,3630,3630,413
20240117,132800,380524010,3630,3620,3630,3620,2033
20240117,132700,373156465,3620,3610,3620,3610,23
20240117,132600,373073420,3610,3610,3610,3610,0
20240117,132500,373073420,3610,3610,3610,3610,1
20240117,132400,373069810,3605,3605,3605,3605,0
20240117,132300,373069810,3605,3605,3605,3605,0
20240117,132200,373069810,3605,3605,3605,3605,0
20240117,132100,373069810,3605,3605,3605,3605,0
20240117,132000,373069810,3605,3605,3605,3605,15
20240117,131900,373015735,3605,3605,3605,3605,1000
20240117,131800,369410735,3605,3615,3615,3605,1003
20240117,131700,365794040,3615,3615,3615,3615,51
20240117,131600,365609675,3615,3615,3615,3615,55
20240117,131500,365410850,3615,3615,3615,3615,0
20240117,131400,365410850,3615,3610,3615,3610,4
20240117,131300,365396405,3610,3610,3610,3610,476
20240117,131200,363678045,3610,3610,3610,3610,0
20240117,131100,363678045,3610,3610,3610,3610,11
20240117,131000,363638335,3610,3610,3610,3610,342
20240117,130900,362403715,3610,3610,3610,3610,0
20240117,130800,362403715,3610,3605,3610,3605,1145
20240117,130700,358275165,3610,3605,3610,3605,1030
20240117,130600,354561970,3575,3605,3605,3575,1702
20240117,130500,348426350,3605,3605,3605,3605,0
20240117,130400,348426350,3605,3570,3605,3570,5407
20240117,130300,328935130,3565,3595,3605,3540,800
20240117,130200,326060040,3600,3595,3600,3595,350
20240117,130100,324800240,3600,3555,3600,3555,270
20240117,130000,323831480,3555,3555,3555,3555,0
20240117,125900,323831480,3555,3555,3555,3555,82
20240117,125800,323539970,3555,3580,3580,3555,1004
20240117,125700,319951235,3575,3575,3575,3575,43
20240117,125600,319797510,3575,3570,3575,3525,2168
20240117,125500,312054700,3575,3595,3595,3575,7000
20240117,125400,286989700,3590,3580,3590,3580,3000
20240117,125300,276234700,3575,3565,3575,3565,3000
20240117,125200,265524700,3555,3555,3555,3555,0
20240117,125100,265524700,3555,3555,3555,3555,50
20240117,125000,265346950,3555,3555,3555,3555,50
20240117,124900,265169200,3555,3555,3555,3555,0
20240117,124800,265169200,3555,3555,3555,3555,130
20240117,124700,264707050,3565,3565,3565,3565,0
20240117,124600,264707050,3565,3565,3565,3565,0
20240117,124500,264707050,3565,3565,3565,3565,0
20240117,124400,264707050,3565,3565,3565,3565,0
20240117,124300,264707050,3565,3560,3565,3560,69
20240117,124200,264461405,3560,3560,3560,3560,0
20240117,124100,264461405,3560,3555,3560,3555,65
20240117,124000,264230325,3555,3540,3555,3540,1806
20240117,123900,257817470,3540,3540,3540,3540,29
20240117,123800,257714810,3540,3540,3540,3540,0
20240117,123700,257714810,3540,3540,3540,3540,0
20240117,123600,257714810,3540,3540,3540,3540,0
20240117,123500,257714810,3540,3540,3540,3540,0
20240117,123400,257714810,3540,3540,3540,3540,0
20240117,123300,257714810,3540,3540,3540,3540,0
20240117,123200,257714810,3540,3540,3540,3540,0
20240117,123100,257714810,3540,3540,3540,3540,0
20240117,123000,257714810,3540,3540,3540,3540,0
20240117,122900,257714810,3540,3540,3540,3540,0
20240117,122800,257714810,3540,3540,3540,3540,0
20240117,122700,257714810,3540,3540,3540,3540,50
20240117,122600,257537810,3540,3540,3540,3540,0
20240117,122500,257537810,3540,3520,3540,3520,20
20240117,122400,257467190,3520,3520,3520,3520,0
20240117,122300,257467190,3520,3520,3520,3520,0
20240117,122200,257467190,3520,3520,3520,3520,0
20240117,122100,257467190,3520,3515,3520,3515,4
20240117,122000,257453125,3515,3515,3515,3515,0
20240117,121900,257453125,3515,3515,3515,3515,0
20240117,121800,257453125,3515,3510,3515,3510,4
20240117,121700,257439080,3510,3510,3510,3510,0
20240117,121600,257439080,3510,3510,3510,3510,1
20240117,121500,257435570,3505,3505,3505,3505,0
20240117,121400,257435570,3505,3505,3505,3505,3
20240117,121300,257425055,3505,3520,3520,3480,270
20240117,121200,256481915,3545,3545,3545,3545,1
20240117,121100,256478370,3540,3540,3540,3540,0
20240117,121000,256478370,3540,3540,3540,3540,0
20240117,120900,256478370,3540,3540,3540,3540,0
20240117,120800,256478370,3540,3540,3540,3540,0
20240117,120700,256478370,3540,3540,3540,3540,117
20240117,120600,256064190,3540,3535,3540,3535,1010
20240117,120500,252493835,3535,3535,3535,3535,0
20240117,120400,252493835,3535,3535,3535,3535,0
20240117,120300,252493835,3535,3535,3535,3535,0
20240117,120200,252493835,3535,3535,3535,3535,0
20240117,120100,252493835,3535,3535,3535,3535,1
20240117,120000,252490300,3530,3530,3530,3530,34
20240117,115900,252370280,3530,3500,3530,3500,1415
20240117,115800,247379285,3525,3520,3525,3520,262
20240117,115700,246455755,3525,3525,3525,3525,0
20240117,115600,246455755,3525,3525,3525,3525,0
20240117,115500,246455755,3525,3520,3525,3520,1000
20240117,115400,242932400,3520,3520,3520,3520,0
20240117,115300,242932400,3520,3520,3520,3520,0
20240117,115200,242932400,3520,3520,3520,3520,0
20240117,115100,242932400,3520,3520,3520,3520,0
20240117,115000,242932400,3520,3515,3520,3515,8
20240117,114900,242904270,3515,3515,3515,3515,0
20240117,114800,242904270,3515,3515,3515,3515,0
20240117,114700,242904270,3515,3515,3515,3515,0
20240117,114600,242904270,3515,3515,3515,3515,0
20240117,114500,242904270,3515,3515,3515,3515,0
20240117,114400,242904270,3515,3515,3515,3515,1
20240117,114300,242900755,3510,3510,3510,3510,0
20240117,114200,242900755,3510,3510,3510,3510,0
20240117,114100,242900755,3510,3510,3510,3510,3
20240117,114000,242890225,3510,3510,3510,3510,0
20240117,113900,242890225,3510,3510,3510,3510,0
20240117,113800,242890225,3510,3510,3510,3510,0
20240117,113700,242890225,3510,3510,3510,3510,0
20240117,113600,242890225,3510,3510,3510,3510,0
20240117,113500,242890225,3510,3510,3510,3510,0
20240117,113400,242890225,3510,3510,3510,3510,0
20240117,113300,242890225,3510,3510,3510,3510,0
20240117,113200,242890225,3510,3510,3510,3510,0
20240117,113100,242890225,3510,3510,3510,3510,0
20240117,113000,242890225,3510,3510,3510,3510,0
20240117,112900,242890225,3510,3510,3510,3510,0
20240117,112800,242890225,3510,3510,3510,3510,0
20240117,112700,242890225,3510,3510,3510,3510,0
20240117,112600,242890225,3510,3510,3510,3510,0
20240117,112500,242890225,3510,3510,3510,3510,0
20240117,112400,242890225,3510,3510,3510,3510,0
20240117,112300,242890225,3510,3510,3510,3510,0
20240117,112200,242890225,3510,3505,3510,3505,3
20240117,112100,242879705,3505,3505,3505,3505,1
20240117,112000,242876200,3505,3505,3505,3505,0
20240117,111900,242876200,3505,3505,3505,3505,0
20240117,111800,242876200,3505,3500,3505,3500,3
20240117,111700,242865695,3500,3495,3500,3480,96
20240117,111600,242531545,3495,3495,3495,3495,0
20240117,111500,242531545,3495,3495,3495,3495,2
20240117,111400,242524555,3465,3465,3465,3465,0
20240117,111300,242524555,3465,3465,3465,3465,0
20240117,111200,242524555,3465,3505,3505,3465,2981
20240117,111100,232165375,3505,3505,3505,3505,0
20240117,111000,232165375,3505,3505,3505,3505,0
20240117,110900,232165375,3505,3505,3505,3505,0
20240117,110800,232165375,3505,3505,3505,3505,0
20240117,110700,232165375,3505,3505,3505,3505,0
20240117,110600,232165375,3505,3505,3505,3505,28
20240117,110500,232067235,3505,3505,3505,3505,0
20240117,110400,232067235,3505,3505,3505,3505,0
20240117,110300,232067235,3505,3505,3505,3505,0
20240117,110200,232067235,3505,3505,3505,3505,0
20240117,110100,232067235,3505,3505,3505,3505,0
20240117,110000,232067235,3505,3505,3505,3505,0
20240117,105900,232067235,3505,3505,3505,3505,0
20240117,105800,232067235,3505,3505,3505,3505,330
20240117,105700,230910585,3505,3505,3505,3505,10
20240117,105600,230875535,3505,3505,3505,3505,0
20240117,105500,230875535,3505,3505,3505,3505,0
20240117,105400,230875535,3505,3515,3515,3505,804
20240117,105300,228057475,3510,3505,3510,3505,1989
20240117,105200,221086010,3505,3505,3505,3505,10
20240117,105100,221050960,3505,3505,3505,3505,0
20240117,105000,221050960,3505,3505,3505,3505,0
20240117,104900,221050960,3505,3505,3505,3505,3
20240117,104800,221040445,3505,3500,3505,3500,10
20240117,104700,221005415,3475,3480,3480,3475,1095
20240117,104600,217197050,3480,3480,3480,3480,596
20240117,104500,215122970,3480,3480,3480,3480,0
20240117,104400,215122970,3480,3480,3480,3480,0
20240117,104300,215122970,3480,3480,3480,3480,0
20240117,104200,215122970,3480,3480,3480,3480,0
20240117,104100,215122970,3480,3480,3480,3480,0
20240117,104000,215122970,3480,3480,3480,3480,0
20240117,103900,215122970,3480,3480,3480,3480,0
20240117,103800,215122970,3480,3480,3480,3480,0
20240117,103700,215122970,3480,3490,3490,3480,1893
20240117,103600,208534890,3490,3490,3490,3490,0
20240117,103500,208534890,3490,3490,3490,3490,0
20240117,103400,208534890,3490,3490,3490,3490,0
20240117,103300,208534890,3490,3490,3490,3490,1
20240117,103200,208531400,3495,3495,3495,3495,0
20240117,103100,208531400,3495,3495,3495,3495,0
20240117,103000,208531400,3495,3495,3495,3495,2
20240117,102900,208524410,3500,3500,3500,3500,0
20240117,102800,208524410,3500,3500,3500,3500,4
20240117,102700,208510410,3495,3495,3495,3495,231
20240117,102600,207703065,3495,3495,3495,3495,1
20240117,102500,207699570,3470,3470,3470,3470,0
20240117,102400,207699570,3470,3490,3495,3470,876
20240117,102300,204650575,3480,3480,3480,3480,0
20240117,102200,204650575,3480,3480,3480,3480,0
20240117,102100,204650575,3480,3480,3485,3480,2137
20240117,102000,197209670,3470,3470,3470,3470,0
20240117,101900,197209670,3470,3470,3470,3470,68
20240117,101800,196973710,3470,3470,3470,3470,32
20240117,101700,196862670,3470,3470,3470,3470,52
20240117,101600,196682230,3470,3470,3470,3465,2468
20240117,101500,188120770,3475,3475,3475,3475,70
20240117,101400,187877520,3475,3485,3485,3475,1578
20240117,101300,182390875,3490,3490,3490,3490,0
20240117,101200,182390875,3490,3490,3490,3490,0
20240117,101100,182390875,3490,3495,3495,3490,213
20240117,101000,181647325,3500,3500,3500,3500,0
20240117,100900,181647325,3500,3500,3500,3500,20
20240117,100800,181577325,3495,3495,3495,3495,141
20240117,100700,181084530,3500,3500,3500,3500,366
20240117,100600,179803530,3505,3520,3525,3505,1041
20240117,100500,176150620,3525,3525,3525,3525,0
20240117,100400,176150620,3525,3525,3525,3525,0
20240117,100300,176150620,3525,3525,3525,3525,0
20240117,100200,176150620,3525,3525,3525,3525,0
20240117,100100,176150620,3525,3525,3525,3525,0
20240117,100000,176150620,3525,3525,3525,3525,0
20240117,095900,176150620,3525,3520,3525,3520,4000
20240117,095800,162050640,3515,3515,3515,3515,1
20240117,095700,162047125,3515,3505,3515,3505,9
20240117,095600,162015530,3505,3495,3505,3495,3184
20240117,095500,150873245,3495,3480,3495,3480,351
20240117,095400,149650500,3475,3475,3475,3475,0
20240117,095300,149650500,3475,3485,3485,3475,400
20240117,095200,148257645,3490,3500,3500,3490,742
20240117,095100,145661355,3500,3500,3500,3500,0
20240117,095000,145661355,3500,3500,3500,3500,0
20240117,094900,145661355,3500,3500,3500,3500,0
20240117,094800,145661355,3500,3500,3500,3500,135
20240117,094700,145188855,3505,3505,3505,3505,252
20240117,094600,144305595,3505,3510,3510,3505,56
20240117,094500,144109160,3510,3510,3510,3510,0
20240117,094400,144109160,3510,3500,3510,3500,398
20240117,094300,142714655,3500,3500,3500,3500,21
20240117,094200,142641155,3500,3490,3500,3490,1185
20240117,094100,138495055,3500,3505,3505,3500,884
20240117,094000,135401030,3500,3505,3505,3500,2
20240117,093900,135394025,3505,3490,3505,3490,3
20240117,093800,135383540,3505,3505,3505,3505,0
20240117,093700,135383540,3505,3505,3505,3505,3
20240117,093600,135373025,3505,3480,3505,3480,989
20240117,093500,131931280,3480,3480,3515,3455,2249
20240117,093400,124147895,3480,3500,3500,3475,1114
20240117,093300,120262930,3490,3515,3515,3490,4445
20240117,093200,104705310,3535,3535,3535,3535,0
20240117,093100,104705310,3535,3535,3535,3535,0
20240117,093000,104705310,3535,3535,3535,3535,0
20240117,092900,104705310,3535,3535,3535,3535,0
20240117,092800,104705310,3535,3535,3535,3535,0
20240117,092700,104705310,3535,3535,3535,3535,0
20240117,092600,104705310,3535,3530,3535,3530,800
20240117,092500,101877315,3530,3530,3530,3530,0
20240117,092400,101877315,3530,3525,3535,3500,10343
20240117,092300,65552775,3535,3535,3535,3535,2000
20240117,092200,58482775,3535,3535,3535,3525,334
20240117,092100,57303640,3535,3535,3535,3535,1021
20240117,092000,53694405,3535,3540,3540,3535,7818
20240117,091900,26056570,3550,3550,3550,3550,0
20240117,091800,26056570,3550,3550,3550,3550,0
20240117,091700,26056570,3550,3550,3550,3550,0
20240117,091600,26056570,3550,3550,3550,3550,0
20240117,091500,26056570,3550,3550,3550,3550,0
20240117,091400,26056570,3550,3550,3550,3550,12
20240117,091300,26013970,3545,3545,3545,3545,0
20240117,091200,26013970,3545,3545,3545,3545,21
20240117,091100,25939525,3545,3555,3555,3545,69
20240117,091000,25694305,3550,3570,3570,3550,1895
20240117,090900,18945995,3570,3580,3580,3570,1099
20240117,090800,15018095,3580,3580,3580,3580,0
20240117,090700,15018095,3580,3585,3585,3580,573
20240117,090600,12965460,3585,3590,3590,3585,1013
20240117,090500,9333000,3585,3610,3610,3585,1161
20240117,090400,5144830,3610,3610,3610,3610,0
20240117,090300,5144830,3610,3610,3610,3610,99
20240117,090200,4787440,3605,3605,3605,3605,0
20240117,090100,4787440,3605,3605,3605,3605,323
20240117,090000,3623025,3605,3605,3605,3605,1005