KissMeData/036620/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192000,2631407885,2855,2855,2855,2855,27353
20240119,191900,2631407885,2855,2855,2855,2855,0
20240119,191800,2631407885,2855,2855,2855,2855,0
20240119,191700,2631407885,2855,2855,2855,2855,0
20240119,191600,2631407885,2855,2855,2855,2855,0
20240119,191500,2631407885,2855,2855,2855,2855,0
20240119,191400,2631407885,2855,2855,2855,2855,0
20240119,191300,2631407885,2855,2855,2855,2855,0
20240119,191200,2631407885,2855,2855,2855,2855,0
20240119,191100,2631407885,2855,2855,2855,2855,0
20240119,191000,2631407885,2855,2855,2855,2855,0
20240119,190900,2631407885,2855,2855,2855,2855,0
20240119,190800,2631407885,2855,2855,2855,2855,0
20240119,190700,2631407885,2855,2855,2855,2855,0
20240119,190600,2631407885,2855,2855,2855,2855,0
20240119,190500,2631407885,2855,2855,2855,2855,0
20240119,190400,2631407885,2855,2855,2855,2855,0
20240119,190300,2631407885,2855,2855,2855,2855,0
20240119,190200,2631407885,2855,2855,2855,2855,0
20240119,190100,2631407885,2855,2855,2855,2855,0
20240119,190000,2631407885,2855,2855,2855,2855,0
20240119,185900,2631407885,2855,2855,2855,2855,0
20240119,185800,2631407885,2855,2855,2855,2855,0
20240119,185700,2631407885,2855,2855,2855,2855,0
20240119,185600,2631407885,2855,2855,2855,2855,0
20240119,185500,2631407885,2855,2855,2855,2855,0
20240119,185400,2631407885,2855,2855,2855,2855,0
20240119,185300,2631407885,2855,2855,2855,2855,0
20240119,185200,2631407885,2855,2855,2855,2855,0
20240119,185100,2631407885,2855,2855,2855,2855,0
20240119,185000,2631407885,2855,2855,2855,2855,27353
20240119,184900,2631407885,2855,2855,2855,2855,0
20240119,184800,2631407885,2855,2855,2855,2855,0
20240119,184700,2631407885,2855,2855,2855,2855,0
20240119,184600,2631407885,2855,2855,2855,2855,0
20240119,184500,2631407885,2855,2855,2855,2855,0
20240119,184400,2631407885,2855,2855,2855,2855,0
20240119,184300,2631407885,2855,2855,2855,2855,0
20240119,184200,2631407885,2855,2855,2855,2855,0
20240119,184100,2631407885,2855,2855,2855,2855,0
20240119,184000,2631407885,2855,2855,2855,2855,0
20240119,183900,2631407885,2855,2855,2855,2855,0
20240119,183800,2631407885,2855,2855,2855,2855,0
20240119,183700,2631407885,2855,2855,2855,2855,0
20240119,183600,2631407885,2855,2855,2855,2855,0
20240119,183500,2631407885,2855,2855,2855,2855,0
20240119,183400,2631407885,2855,2855,2855,2855,0
20240119,183300,2631407885,2855,2855,2855,2855,0
20240119,183200,2631407885,2855,2855,2855,2855,0
20240119,183100,2631407885,2855,2855,2855,2855,0
20240119,183000,2631407885,2855,2855,2855,2855,0
20240119,182900,2631407885,2855,2855,2855,2855,0
20240119,182800,2631407885,2855,2855,2855,2855,0
20240119,182700,2631407885,2855,2855,2855,2855,0
20240119,182600,2631407885,2855,2855,2855,2855,0
20240119,182500,2631407885,2855,2855,2855,2855,0
20240119,182400,2631407885,2855,2855,2855,2855,0
20240119,182300,2631407885,2855,2855,2855,2855,0
20240119,182200,2631407885,2855,2855,2855,2855,0
20240119,182100,2631407885,2855,2855,2855,2855,0
20240119,182000,2631407885,2855,2855,2855,2855,27353
20240119,181900,2631407885,2855,2855,2855,2855,0
20240119,181800,2631407885,2855,2855,2855,2855,0
20240119,181700,2631407885,2855,2855,2855,2855,0
20240119,181600,2631407885,2855,2855,2855,2855,0
20240119,181500,2631407885,2855,2855,2855,2855,0
20240119,181400,2631407885,2855,2855,2855,2855,0
20240119,181300,2631407885,2855,2855,2855,2855,0
20240119,181200,2631407885,2855,2855,2855,2855,0
20240119,181100,2631407885,2855,2855,2855,2855,0
20240119,181000,2631407885,2855,2855,2855,2855,0
20240119,180900,2631407885,2855,2855,2855,2855,0
20240119,180800,2631407885,2855,2855,2855,2855,0
20240119,180700,2631407885,2855,2855,2855,2855,0
20240119,180600,2631407885,2855,2855,2855,2855,0
20240119,180500,2631407885,2855,2855,2855,2855,0
20240119,180400,2631407885,2855,2855,2855,2855,0
20240119,180300,2631407885,2855,2855,2855,2855,0
20240119,180200,2631407885,2855,2855,2855,2855,0
20240119,180100,2631407885,2855,2855,2855,2855,0
20240119,180000,2631407885,2855,2855,2855,2855,0
20240119,175900,2631407885,2855,2855,2855,2855,0
20240119,175800,2631407885,2855,2855,2855,2855,0
20240119,175700,2631407885,2855,2855,2855,2855,0
20240119,175600,2631407885,2855,2855,2855,2855,0
20240119,175500,2631407885,2855,2855,2855,2855,0
20240119,175400,2631407885,2855,2855,2855,2855,0
20240119,175300,2631407885,2855,2855,2855,2855,0
20240119,175200,2631407885,2855,2855,2855,2855,0
20240119,175100,2631407885,2855,2855,2855,2855,0
20240119,175000,2631407885,2855,2855,2855,2855,27353
20240119,174900,2631407885,2855,2855,2855,2855,0
20240119,174800,2631407885,2855,2855,2855,2855,0
20240119,174700,2631407885,2855,2855,2855,2855,0
20240119,174600,2631407885,2855,2855,2855,2855,0
20240119,174500,2631407885,2855,2855,2855,2855,0
20240119,174400,2631407885,2855,2855,2855,2855,0
20240119,174300,2631407885,2855,2855,2855,2855,0
20240119,174200,2631407885,2855,2855,2855,2855,0
20240119,174100,2631407885,2855,2855,2855,2855,0
20240119,174000,2631407885,2855,2855,2855,2855,0
20240119,173900,2631407885,2855,2855,2855,2855,0
20240119,173800,2631407885,2855,2855,2855,2855,0
20240119,173700,2631407885,2855,2855,2855,2855,0
20240119,173600,2631407885,2855,2855,2855,2855,0
20240119,173500,2631407885,2855,2855,2855,2855,0
20240119,173400,2631407885,2855,2855,2855,2855,0
20240119,173300,2631407885,2855,2855,2855,2855,0
20240119,173200,2631407885,2855,2855,2855,2855,0
20240119,173100,2631407885,2855,2855,2855,2855,0
20240119,173000,2631407885,2855,2855,2855,2855,0
20240119,172900,2631407885,2855,2855,2855,2855,0
20240119,172800,2631407885,2855,2855,2855,2855,0
20240119,172700,2631407885,2855,2855,2855,2855,0
20240119,172600,2631407885,2855,2855,2855,2855,0
20240119,172500,2631407885,2855,2855,2855,2855,0
20240119,172400,2631407885,2855,2855,2855,2855,0
20240119,172300,2631407885,2855,2855,2855,2855,0
20240119,172200,2631407885,2855,2855,2855,2855,0
20240119,172100,2631407885,2855,2855,2855,2855,0
20240119,172000,2631407885,2855,2855,2855,2855,27353
20240119,171900,2631407885,2855,2855,2855,2855,0
20240119,171800,2631407885,2855,2855,2855,2855,0
20240119,171700,2631407885,2855,2855,2855,2855,0
20240119,171600,2631407885,2855,2855,2855,2855,0
20240119,171500,2631407885,2855,2855,2855,2855,0
20240119,171400,2631407885,2855,2855,2855,2855,0
20240119,171300,2631407885,2855,2855,2855,2855,0
20240119,171200,2631407885,2855,2855,2855,2855,0
20240119,171100,2631407885,2855,2855,2855,2855,0
20240119,171000,2631407885,2855,2855,2855,2855,0
20240119,170900,2631407885,2855,2855,2855,2855,0
20240119,170800,2631407885,2855,2855,2855,2855,0
20240119,170700,2631407885,2855,2855,2855,2855,0
20240119,170600,2631407885,2855,2855,2855,2855,0
20240119,170500,2631407885,2855,2855,2855,2855,0
20240119,170400,2631407885,2855,2855,2855,2855,0
20240119,170300,2631407885,2855,2855,2855,2855,0
20240119,170200,2631407885,2855,2855,2855,2855,0
20240119,170100,2631407885,2855,2855,2855,2855,0
20240119,170000,2631407885,2855,2855,2855,2855,0
20240119,165900,2631407885,2855,2855,2855,2855,0
20240119,165800,2631407885,2855,2855,2855,2855,0
20240119,165700,2631407885,2855,2855,2855,2855,0
20240119,165600,2631407885,2855,2855,2855,2855,0
20240119,165500,2631407885,2855,2855,2855,2855,0
20240119,165400,2631407885,2855,2855,2855,2855,0
20240119,165300,2631407885,2855,2855,2855,2855,0
20240119,165200,2631407885,2855,2855,2855,2855,0
20240119,165100,2631407885,2855,2855,2855,2855,0
20240119,165000,2631407885,2855,2855,2855,2855,27353
20240119,164900,2631407885,2855,2855,2855,2855,0
20240119,164800,2631407885,2855,2855,2855,2855,0
20240119,164700,2631407885,2855,2855,2855,2855,0
20240119,164600,2631407885,2855,2855,2855,2855,0
20240119,164500,2631407885,2855,2855,2855,2855,0
20240119,164400,2631407885,2855,2855,2855,2855,0
20240119,164300,2631407885,2855,2855,2855,2855,0
20240119,164200,2631407885,2855,2855,2855,2855,0
20240119,164100,2631407885,2855,2855,2855,2855,0
20240119,164000,2631407885,2855,2855,2855,2855,0
20240119,163900,2631407885,2855,2855,2855,2855,0
20240119,163800,2631407885,2855,2855,2855,2855,0
20240119,163700,2631407885,2855,2855,2855,2855,0
20240119,163600,2631407885,2855,2855,2855,2855,0
20240119,163500,2631407885,2855,2855,2855,2855,0
20240119,163400,2631407885,2855,2855,2855,2855,0
20240119,163300,2631407885,2855,2855,2855,2855,0
20240119,163200,2631407885,2855,2855,2855,2855,0
20240119,163100,2631407885,2855,2855,2855,2855,0
20240119,163000,2631407885,2855,2855,2855,2855,0
20240119,162900,2631407885,2855,2855,2855,2855,0
20240119,162800,2631407885,2855,2855,2855,2855,0
20240119,162700,2631407885,2855,2855,2855,2855,0
20240119,162600,2631407885,2855,2855,2855,2855,0
20240119,162500,2631407885,2855,2855,2855,2855,0
20240119,162400,2631407885,2855,2855,2855,2855,0
20240119,162300,2631407885,2855,2855,2855,2855,0
20240119,162200,2631407885,2855,2855,2855,2855,0
20240119,162100,2631407885,2855,2855,2855,2855,0
20240119,162000,2631407885,2855,2855,2855,2855,27353
20240119,161900,2631407885,2855,2855,2855,2855,0
20240119,161800,2631407885,2855,2855,2855,2855,0
20240119,161700,2631407885,2855,2855,2855,2855,0
20240119,161600,2631407885,2855,2855,2855,2855,0
20240119,161500,2631407885,2855,2855,2855,2855,0
20240119,161400,2631407885,2855,2855,2855,2855,0
20240119,161300,2631407885,2855,2855,2855,2855,0
20240119,161200,2631407885,2855,2855,2855,2855,0
20240119,161100,2631407885,2855,2855,2855,2855,0
20240119,161000,2631407885,2855,2855,2855,2855,0
20240119,160900,2631407885,2855,2855,2855,2855,0
20240119,160800,2631407885,2855,2855,2855,2855,0
20240119,160700,2631407885,2855,2855,2855,2855,0
20240119,160600,2631407885,2855,2855,2855,2855,0
20240119,160500,2631407885,2855,2855,2855,2855,0
20240119,160400,2631407885,2855,2855,2855,2855,0
20240119,160300,2631407885,2855,2855,2855,2855,0
20240119,160200,2631407885,2855,2855,2855,2855,0
20240119,160100,2631407885,2855,2855,2855,2855,0
20240119,160000,2631407885,2855,2855,2855,2855,0
20240119,155900,2631407885,2855,2855,2855,2855,0
20240119,155800,2631407885,2855,2855,2855,2855,0
20240119,155700,2631407885,2855,2855,2855,2855,0
20240119,155600,2631407885,2855,2855,2855,2855,0
20240119,155500,2631407885,2855,2855,2855,2855,0
20240119,155400,2631407885,2855,2855,2855,2855,0
20240119,155300,2631407885,2855,2855,2855,2855,0
20240119,155200,2631407885,2855,2855,2855,2855,0
20240119,155100,2631407885,2855,2855,2855,2855,0
20240119,155000,2631407885,2855,2855,2855,2855,27353
20240119,154900,2631407885,2855,2855,2855,2855,0
20240119,154800,2631407885,2855,2855,2855,2855,0
20240119,154700,2631407885,2855,2855,2855,2855,0
20240119,154600,2631407885,2855,2855,2855,2855,0
20240119,154500,2631407885,2855,2855,2855,2855,0
20240119,154400,2631407885,2855,2855,2855,2855,0
20240119,154300,2631407885,2855,2855,2855,2855,0
20240119,154200,2631407885,2855,2855,2855,2855,0
20240119,154100,2631407885,2855,2855,2855,2855,0
20240119,154000,2631407885,2855,2855,2855,2855,0
20240119,153900,2631407885,2855,2855,2855,2855,0
20240119,153800,2631407885,2855,2855,2855,2855,0
20240119,153700,2631407885,2855,2855,2855,2855,0
20240119,153600,2631407885,2855,2855,2855,2855,0
20240119,153500,2631407885,2855,2855,2855,2855,0
20240119,153400,2631407885,2855,2855,2855,2855,0
20240119,153300,2631407885,2855,2855,2855,2855,0
20240119,153200,2631407885,2855,2855,2855,2855,0
20240119,153100,2631407885,2855,2855,2855,2855,0
20240119,153000,2631407885,2855,2855,2855,2855,27353
20240119,152900,2553315070,2860,2860,2860,2860,0
20240119,152800,2553315070,2860,2860,2860,2860,0
20240119,152700,2553315070,2860,2860,2860,2860,0
20240119,152600,2553315070,2860,2860,2860,2860,0
20240119,152500,2553315070,2860,2860,2860,2860,0
20240119,152400,2553315070,2860,2860,2860,2860,0
20240119,152300,2553315070,2860,2860,2860,2860,0
20240119,152200,2553315070,2860,2860,2860,2860,0
20240119,152100,2553315070,2860,2860,2860,2860,0
20240119,152000,2553315070,2860,2860,2860,2860,0
20240119,151900,2553315070,2860,2855,2865,2855,11942
20240119,151800,2519145610,2855,2855,2860,2855,4411
20240119,151700,2506531215,2860,2860,2860,2855,6869
20240119,151600,2486885885,2860,2855,2860,2850,3608
20240119,151500,2476576905,2860,2850,2860,2850,1691
20240119,151400,2471748935,2850,2855,2860,2850,9152
20240119,151300,2445622740,2855,2855,2860,2855,2104
20240119,151200,2439613590,2855,2860,2870,2855,7753
20240119,151100,2417447135,2860,2865,2870,2860,4914
20240119,151000,2403386680,2865,2865,2870,2865,2280
20240119,150900,2396854155,2865,2865,2870,2860,16931
20240119,150800,2348387160,2865,2870,2875,2865,5150
20240119,150700,2333631155,2875,2870,2880,2870,5243
20240119,150600,2318581850,2870,2875,2875,2870,2825
20240119,150500,2310468535,2870,2885,2890,2865,14593
20240119,150400,2268499305,2880,2910,2910,2880,58662
20240119,150300,2098862740,2910,2895,2910,2895,3398
20240119,150200,2089010105,2895,2900,2900,2895,2138
20240119,150100,2082811585,2895,2900,2900,2895,12374
20240119,150000,2046943150,2910,2900,2910,2900,3196
20240119,145900,2037659715,2905,2905,2910,2895,34187
20240119,145800,1938472535,2910,2905,2910,2905,3362
20240119,145700,1928698280,2910,2910,2910,2905,203
20240119,145600,1928108030,2910,2905,2910,2905,388
20240119,145500,1926980110,2910,2905,2910,2905,194
20240119,145400,1926416530,2905,2905,2910,2905,1302
20240119,145300,1922628675,2910,2910,2910,2900,616
20240119,145200,1920839000,2905,2910,2910,2900,7798
20240119,145100,1898185290,2905,2910,2910,2905,414
20240119,145000,1896981510,2910,2915,2920,2910,2018
20240119,144900,1891103395,2925,2910,2930,2905,11281
20240119,144800,1858186085,2910,2905,2910,2905,534
20240119,144700,1856633045,2905,2905,2905,2900,492
20240119,144600,1855205100,2905,2900,2905,2900,1578
20240119,144500,1850626695,2900,2905,2905,2900,1016
20240119,144400,1847676220,2900,2905,2905,2900,437
20240119,144300,1846407820,2905,2900,2905,2900,1276
20240119,144200,1842707135,2905,2900,2905,2900,8353
20240119,144100,1818482820,2900,2905,2905,2900,1140
20240119,144000,1815176630,2900,2900,2910,2900,393
20240119,143900,1814036015,2900,2905,2905,2900,2346
20240119,143800,1807230325,2905,2915,2915,2900,12007
20240119,143700,1772347450,2910,2915,2915,2905,1315
20240119,143600,1768521785,2910,2915,2915,2910,963
20240119,143500,1765719445,2915,2905,2915,2905,1377
20240119,143400,1761712350,2905,2910,2920,2905,8514
20240119,143300,1736931335,2915,2920,2920,2910,197
20240119,143200,1736358025,2915,2910,2920,2910,1803
20240119,143100,1731103220,2915,2910,2915,2910,509
20240119,143000,1729620445,2915,2915,2915,2910,139
20240119,142900,1729215940,2910,2915,2915,2910,359
20240119,142800,1728170415,2910,2915,2915,2910,401
20240119,142700,1727002460,2910,2920,2920,2910,3413
20240119,142600,1717053520,2920,2920,2920,2915,293
20240119,142500,1716198930,2920,2915,2920,2915,196
20240119,142400,1715627580,2920,2920,2920,2915,439
20240119,142300,1714346870,2920,2925,2925,2915,240
20240119,142200,1713645135,2925,2925,2925,2925,0
20240119,142100,1713645135,2925,2920,2925,2920,1103
20240119,142000,1710424360,2925,2925,2925,2920,322
20240119,141900,1709483030,2925,2920,2925,2920,191
20240119,141800,1708925305,2925,2915,2925,2915,1242
20240119,141700,1705298860,2920,2920,2920,2920,445
20240119,141600,1703999460,2920,2920,2920,2915,109
20240119,141500,1703681185,2915,2915,2920,2915,42
20240119,141400,1703558750,2920,2920,2920,2920,350
20240119,141300,1702536750,2920,2915,2920,2915,2024
20240119,141200,1696636710,2915,2915,2915,2915,385
20240119,141100,1695514435,2910,2915,2915,2910,548
20240119,141000,1693917215,2915,2915,2915,2915,2
20240119,140900,1693911385,2915,2915,2915,2905,3173
20240119,140800,1684662660,2905,2915,2915,2905,4526
20240119,140700,1671491780,2910,2915,2915,2910,34
20240119,140600,1671392715,2910,2910,2910,2910,5
20240119,140500,1671378165,2910,2920,2920,2910,3620
20240119,140400,1660836240,2915,2915,2915,2910,106
20240119,140300,1660527255,2920,2910,2920,2910,406
20240119,140200,1659343605,2910,2915,2915,2910,47
20240119,140100,1659206805,2910,2920,2920,2910,1194
20240119,140000,1655726145,2920,2915,2920,2915,6615
20240119,135900,1636443405,2915,2925,2935,2915,25371
20240119,135800,1562276285,2925,2935,2940,2925,894
20240119,135700,1559656975,2930,2935,2935,2930,1323
20240119,135600,1555773980,2925,2930,2930,2925,3042
20240119,135500,1546861195,2935,2935,2935,2930,291
20240119,135400,1546007470,2940,2935,2940,2935,303
20240119,135300,1545117120,2935,2940,2940,2935,707
20240119,135200,1543041545,2935,2940,2940,2935,251
20240119,135100,1542303805,2935,2940,2940,2935,340
20240119,135000,1541305815,2940,2940,2940,2940,107
20240119,134900,1540991235,2935,2940,2940,2935,250
20240119,134800,1540256445,2940,2940,2940,2935,143
20240119,134700,1539836670,2940,2935,2940,2935,331
20240119,134600,1538865095,2935,2930,2940,2930,266
20240119,134500,1538085100,2930,2935,2935,2930,44
20240119,134400,1537956140,2940,2940,2940,2940,0
20240119,134300,1537956140,2940,2935,2940,2935,380
20240119,134200,1536839795,2940,2935,2940,2935,348
20240119,134100,1535818405,2940,2940,2940,2940,23
20240119,134000,1535750785,2935,2935,2940,2930,348
20240119,133900,1534729575,2930,2935,2940,2930,74
20240119,133800,1534512365,2940,2940,2940,2930,9362
20240119,133700,1507075545,2940,2930,2940,2930,6
20240119,133600,1507057945,2930,2940,2940,2930,3585
20240119,133500,1496535985,2940,2940,2940,2940,253
20240119,133400,1495792165,2940,2940,2940,2940,594
20240119,133300,1494045805,2945,2940,2945,2940,5007
20240119,133200,1479322690,2940,2940,2940,2940,210
20240119,133100,1478705290,2940,2930,2940,2930,113
20240119,133000,1478373650,2935,2935,2940,2935,3334
20240119,132900,1468588350,2935,2935,2940,2935,455
20240119,132800,1467251715,2935,2935,2945,2930,4045
20240119,132700,1455390085,2940,2945,2945,2940,112
20240119,132600,1455060265,2945,2935,2945,2935,1348
20240119,132500,1451101550,2940,2935,2945,2930,5857
20240119,132400,1433928225,2935,2940,2940,2930,6827
20240119,132300,1413891290,2945,2940,2945,2940,213
20240119,132200,1413264570,2940,2940,2950,2940,2001
20240119,132100,1407381620,2940,2940,2940,2935,316
20240119,132000,1406452870,2940,2940,2940,2940,90
20240119,131900,1406188270,2940,2935,2940,2935,93
20240119,131800,1405915310,2930,2930,2940,2930,256
20240119,131700,1405163055,2930,2935,2940,2930,1796
20240119,131600,1399891835,2935,2935,2940,2935,3984
20240119,131500,1388198785,2935,2935,2935,2930,447
20240119,131400,1386886855,2925,2930,2930,2925,604
20240119,131300,1385117390,2925,2925,2925,2925,0
20240119,131200,1385117390,2925,2935,2935,2925,258
20240119,131100,1384360950,2930,2930,2930,2930,52
20240119,131000,1384208590,2935,2935,2935,2935,208
20240119,130900,1383598110,2935,2935,2935,2935,27
20240119,130800,1383518865,2935,2930,2935,2925,971
20240119,130700,1380673890,2935,2930,2935,2930,201
20240119,130600,1380084955,2930,2935,2935,2930,210
20240119,130500,1379469645,2930,2930,2930,2930,541
20240119,130400,1377884515,2925,2935,2935,2925,31075
20240119,130300,1286780825,2940,2940,2940,2940,600
20240119,130200,1285016825,2940,2940,2940,2940,52
20240119,130100,1284863945,2940,2940,2940,2940,210
20240119,130000,1284246545,2940,2935,2940,2935,109
20240119,125900,1283926105,2935,2935,2935,2935,1040
20240119,125800,1280873705,2935,2950,2950,2935,1122
20240119,125700,1277574930,2950,2940,2950,2940,547
20240119,125600,1275966720,2950,2940,2950,2935,925
20240119,125500,1273247185,2935,2945,2945,2935,5144
20240119,125400,1258134535,2950,2945,2950,2945,11
20240119,125300,1258102130,2950,2945,2950,2945,1436
20240119,125200,1253871675,2950,2950,2950,2950,2
20240119,125100,1253865775,2950,2945,2950,2945,342
20240119,125000,1252856930,2945,2945,2945,2945,208
20240119,124900,1252244370,2940,2945,2945,2940,281
20240119,124800,1251417025,2945,2945,2945,2945,272
20240119,124700,1250615985,2945,2935,2945,2935,212
20240119,124600,1249992705,2935,2935,2940,2935,96
20240119,124500,1249710875,2935,2935,2940,2930,147
20240119,124400,1249278945,2930,2940,2940,2930,8327
20240119,124300,1224839320,2940,2940,2940,2935,292
20240119,124200,1223981185,2935,2935,2940,2935,477
20240119,124100,1222579480,2935,2940,2940,2930,15079
20240119,124000,1178299375,2945,2945,2945,2940,349
20240119,123900,1177271770,2945,2940,2945,2940,147
20240119,123800,1176839125,2940,2945,2945,2940,438
20240119,123700,1175550880,2940,2940,2945,2940,181
20240119,123600,1175018240,2940,2940,2945,2940,11
20240119,123500,1174985895,2940,2945,2945,2940,147
20240119,123400,1174553075,2945,2945,2950,2945,182
20240119,123300,1174017075,2940,2940,2945,2940,353
20240119,123200,1172978115,2940,2950,2950,2940,7749
20240119,123100,1150133000,2955,2955,2955,2955,1
20240119,123000,1150130045,2955,2955,2955,2950,331
20240119,122900,1149152025,2960,2960,2960,2960,101
20240119,122800,1148853065,2960,2960,2960,2960,102
20240119,122700,1148551145,2955,2955,2960,2955,1308
20240119,122600,1144685825,2960,2965,2965,2955,733
20240119,122500,1142519485,2965,2955,2965,2950,456
20240119,122400,1141170100,2955,2955,2960,2955,2136
20240119,122300,1134858200,2960,2955,2960,2955,51
20240119,122200,1134707490,2955,2960,2960,2955,36
20240119,122100,1134601105,2950,2960,2960,2950,540
20240119,122000,1133003100,2960,2950,2960,2950,1149
20240119,121900,1129608540,2955,2955,2955,2955,321
20240119,121800,1128659985,2955,2955,2955,2950,64
20240119,121700,1128471175,2950,2950,2950,2950,198
20240119,121600,1127887075,2950,2950,2950,2945,106
20240119,121500,1127574560,2950,2945,2950,2945,348
20240119,121400,1126549510,2945,2945,2945,2945,1047
20240119,121300,1123466095,2950,2950,2950,2950,259
20240119,121200,1122702045,2945,2950,2950,2945,218
20240119,121100,1122059775,2950,2950,2955,2950,5611
20240119,121000,1105506795,2950,2955,2960,2950,5450
20240119,120900,1089403075,2955,2960,2960,2955,201
20240119,120800,1088808120,2955,2955,2955,2955,41
20240119,120700,1088686965,2955,2965,2965,2955,118
20240119,120600,1088337635,2965,2965,2965,2965,0
20240119,120500,1088337635,2965,2955,2965,2955,248
20240119,120400,1087602715,2955,2965,2970,2955,2443
20240119,120300,1080370550,2970,2970,2970,2960,531
20240119,120200,1078797480,2970,2970,2970,2965,1644
20240119,120100,1073919015,2970,2970,2970,2970,6
20240119,120000,1073901195,2970,2965,2970,2965,122
20240119,115900,1073539450,2970,2960,2970,2960,41
20240119,115800,1073418080,2970,2970,2970,2970,2
20240119,115700,1073412140,2960,2960,2960,2960,7653
20240119,115600,1050759260,2955,2960,2960,2955,1039
20240119,115500,1047686600,2960,2960,2960,2960,1126
20240119,115400,1044353640,2955,2960,2960,2955,3493
20240119,115300,1034014395,2960,2960,2965,2960,21
20240119,115200,1033952215,2960,2960,2965,2960,147
20240119,115100,1033516570,2960,2965,2965,2960,209
20240119,115000,1032896890,2965,2965,2965,2965,2678
20240119,114900,1024956620,2970,2970,2970,2970,106
20240119,114800,1024641800,2970,2970,2970,2970,208
20240119,114700,1024024040,2970,2970,2970,2970,69
20240119,114600,1023819110,2975,2975,2975,2975,0
20240119,114500,1023819110,2975,2970,2975,2970,315
20240119,114400,1022882515,2970,2970,2970,2970,0
20240119,114300,1022882515,2970,2970,2970,2970,144
20240119,114200,1022454835,2965,2965,2965,2965,0
20240119,114100,1022454835,2965,2980,2980,2965,3408
20240119,114000,1012333840,2970,2980,2980,2970,261
20240119,113900,1011556435,2980,2975,2980,2975,3013
20240119,113800,1002587180,2980,2980,2980,2980,0
20240119,113700,1002587180,2980,2985,2985,2975,2389
20240119,113600,995473210,2985,2985,2985,2985,0
20240119,113500,995473210,2985,2985,2985,2985,0
20240119,113400,995473210,2985,2980,2985,2980,273
20240119,113300,994659655,2980,2980,2980,2980,106
20240119,113200,994343775,2980,2980,2980,2980,100
20240119,113100,994045775,2980,2975,2980,2975,360
20240119,113000,992973290,2980,2980,2980,2980,105
20240119,112900,992660390,2980,2980,2980,2980,3000
20240119,112800,983720390,2970,2970,2970,2970,0
20240119,112700,983720390,2970,2970,2970,2970,40
20240119,112600,983601590,2970,2970,2975,2970,844
20240119,112500,981093345,2970,2970,2970,2970,0
20240119,112400,981093345,2970,2970,2970,2970,40
20240119,112300,980974545,2970,2970,2970,2970,0
20240119,112200,980974545,2970,2970,2970,2970,5235
20240119,112100,965426595,2975,2985,2985,2975,257
20240119,112000,964660735,2985,2970,2985,2970,171
20240119,111900,964151160,2980,2975,2980,2970,679
20240119,111800,962131110,2980,2980,2980,2980,104
20240119,111700,961821190,2985,2980,2985,2980,1212
20240119,111600,958208390,2980,2980,2980,2980,1
20240119,111500,958205410,2970,2975,2975,2970,248
20240119,111400,957467810,2975,2970,2975,2970,2576
20240119,111300,949810130,2970,2970,2970,2970,10
20240119,111200,949780430,2965,2970,2970,2965,247
20240119,111100,949047040,2970,2970,2970,2970,206
20240119,111000,948435220,2970,2970,2970,2970,0
20240119,110900,948435220,2970,2970,2970,2970,327
20240119,110800,947464030,2965,2965,2965,2965,44
20240119,110700,947333570,2970,2970,2970,2970,1812
20240119,110600,941951930,2970,2970,2970,2970,354
20240119,110500,940900550,2975,2975,2980,2970,1671
20240119,110400,935929795,2975,2975,2975,2975,1
20240119,110300,935926820,2975,2975,2975,2970,121
20240119,110200,935566865,2980,2980,2985,2980,777
20240119,110100,933251400,2985,2980,2985,2980,208
20240119,110000,932631555,2980,2970,2980,2965,795
20240119,105900,930266690,2970,2970,2970,2970,317
20240119,105800,929325200,2970,2970,2970,2970,17
20240119,105700,929274710,2970,2970,2970,2970,586
20240119,105600,927534290,2970,2975,2975,2970,140
20240119,105500,927117990,2975,2975,2975,2975,312
20240119,105400,926189790,2975,2975,2975,2975,114
20240119,105300,925850640,2975,2975,2975,2975,370
20240119,105200,924749890,2980,2980,2980,2980,314
20240119,105100,923814170,2975,2975,2975,2975,1000
20240119,105000,920839170,2980,2980,2980,2980,1906
20240119,104900,915159290,2985,2985,2985,2985,207
20240119,104800,914541395,2985,2985,2985,2985,114
20240119,104700,914201105,2985,2985,2985,2985,207
20240119,104600,913583210,2985,2985,2985,2985,167
20240119,104500,913084715,2985,2980,2985,2980,944
20240119,104400,910267090,2980,2980,2980,2980,105
20240119,104300,909954190,2975,2980,2980,2975,1413
20240119,104200,905743650,2980,2980,2980,2980,100
20240119,104100,905445650,2980,2980,2980,2980,1604
20240119,104000,900665730,2980,2975,2980,2970,1647
20240119,103900,895771875,2980,2980,2980,2980,0
20240119,103800,895771875,2980,2975,2980,2975,1670
20240119,103700,890803575,2975,2975,2975,2975,106
20240119,103600,890488225,2970,2975,2975,2970,1740
20240119,103500,885318820,2980,2985,2985,2980,1136
20240119,103400,881930250,2980,2975,2980,2975,173
20240119,103300,881415410,2975,2975,2975,2975,0
20240119,103200,881415410,2975,2975,2975,2975,407
20240119,103100,880204585,2970,2975,2975,2970,1363
20240119,103000,876156440,2975,2975,2975,2975,416
20240119,102900,874918840,2975,2975,2975,2975,106
20240119,102800,874603490,2975,2975,2975,2975,0
20240119,102700,874603490,2975,2980,2980,2975,1938
20240119,102600,868836600,2980,2980,2980,2980,226
20240119,102500,868163120,2980,2980,2980,2980,96
20240119,102400,867877040,2975,2985,2985,2975,53
20240119,102300,867719355,2985,2985,2985,2985,32
20240119,102200,867623835,2985,2975,2985,2975,1571
20240119,102100,862936060,2970,2970,2970,2940,20467
20240119,102000,802389140,2970,2970,2970,2970,0
20240119,101900,802389140,2970,2970,2970,2970,3798
20240119,101800,791109080,2970,2970,2975,2970,200
20240119,101700,790514550,2970,2975,2975,2970,6274
20240119,101600,771880540,2975,2970,2975,2970,628
20240119,101500,770012440,2965,2980,2980,2965,5076
20240119,101400,754935715,2985,2985,2985,2985,1110
20240119,101300,751622365,2985,2990,2990,2985,9788
20240119,101200,722404145,2990,2990,2990,2990,525
20240119,101100,720834395,2990,2990,2990,2990,700
20240119,101000,718741395,2995,2995,2995,2995,104
20240119,100900,718429915,2990,2990,2990,2990,170
20240119,100800,717921615,2990,2985,2990,2985,1955
20240119,100700,712081400,2990,2990,2990,2990,3112
20240119,100600,702776520,2995,3000,3000,2995,1565
20240119,100500,698087180,3000,3000,3000,3000,180
20240119,100400,697547180,3000,3000,3000,2995,4400
20240119,100300,684364110,3000,3010,3010,3000,3608
20240119,100200,673538475,3005,3005,3005,3005,500
20240119,100100,672035975,3005,3005,3005,3005,0
20240119,100000,672035975,3005,3005,3005,3005,1100
20240119,095900,668730475,3010,3010,3010,3010,1502
20240119,095800,664209455,3005,3010,3010,3005,5872
20240119,095700,646535370,3015,3015,3015,3015,336
20240119,095600,645522330,3015,3020,3020,3015,336
20240119,095500,644509285,3015,3010,3015,3010,1147
20240119,095400,641051650,3010,3010,3010,3010,134
20240119,095300,640648310,3005,3010,3010,3005,545
20240119,095200,639009545,3005,3005,3005,3005,31
20240119,095100,638916390,3005,3010,3010,3005,121
20240119,095000,638552230,3010,3015,3015,3010,6402
20240119,094900,619262460,3020,3020,3020,3020,274
20240119,094800,618434980,3020,3025,3025,3020,418
20240119,094700,617171570,3020,3010,3020,3010,3817
20240119,094600,605663525,3015,3010,3015,3010,4
20240119,094500,605651470,3015,3010,3015,3010,1791
20240119,094400,600259645,3005,3005,3010,3005,4717
20240119,094300,586084520,3005,3005,3005,3005,500
20240119,094200,584582020,3005,3000,3010,3000,3828
20240119,094100,573077820,3000,3000,3005,3000,2311
20240119,094000,566144815,3005,3005,3005,3005,683
20240119,093900,564092400,3005,3010,3010,3005,217
20240119,093800,563439255,3010,3010,3010,3005,315
20240119,093700,562492625,3010,3005,3010,3000,49
20240119,093600,562345380,3000,3005,3005,3000,1106
20240119,093500,559026850,3000,3000,3005,3000,875
20240119,093400,556401705,3000,3005,3005,3000,882
20240119,093300,553754395,3010,3015,3015,3000,6643
20240119,093200,533797055,3015,3015,3015,3010,3000
20240119,093100,524762615,3020,3020,3020,3020,708
20240119,093000,522624455,3020,3015,3020,3015,145
20240119,092900,522187250,3010,3020,3020,3005,10736
20240119,092800,489895460,3025,3015,3030,3015,5834
20240119,092700,472249260,3025,3025,3025,3025,1
20240119,092600,472246235,3030,3035,3035,3015,5815
20240119,092500,454640300,3035,3035,3035,3030,3145
20240119,092400,445107725,3035,3030,3035,3025,2555
20240119,092300,437361095,3030,3030,3035,3030,4724
20240119,092200,423046870,3030,3020,3035,3020,12148
20240119,092100,386271050,3020,3025,3025,3020,2427
20240119,092000,378940620,3025,3025,3025,3020,2211
20240119,091900,372262345,3025,3020,3025,3015,8719
20240119,091800,345948500,3020,3015,3025,3015,24005
20240119,091700,273443030,3020,3000,3020,2985,18434
20240119,091600,218085970,3000,2995,3005,2990,1351
20240119,091500,214033360,3000,3000,3000,3000,4975
20240119,091400,199108360,3000,3005,3005,3000,1184
20240119,091300,195553225,3010,3020,3025,3005,3734
20240119,091200,184316165,3025,3005,3025,3005,13261
20240119,091100,144316625,3005,2995,3005,2995,3870
20240119,091000,132705125,2995,2990,3000,2990,4064
20240119,090900,120523675,2990,2990,2995,2990,5655
20240119,090800,103604480,2990,2985,2990,2985,1126
20240119,090700,100243355,2985,2980,2985,2980,2337
20240119,090600,93279085,2975,2975,2980,2975,1219
20240119,090500,89652030,2975,2980,2980,2975,1988
20240119,090400,83729045,2980,2980,2990,2980,1013
20240119,090300,80706315,2980,2965,2980,2960,2859
20240119,090200,72205585,2960,2970,2980,2960,3332
20240119,090100,62313030,2965,2960,2965,2960,484
20240119,090000,60879570,2960,2930,2960,2930,20778