KissMeData/047400/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,193000,1192511930,2880,2880,2880,2880,10189
20240103,192900,1192511930,2880,2880,2880,2880,0
20240103,192800,1192511930,2880,2880,2880,2880,0
20240103,192700,1192511930,2880,2880,2880,2880,0
20240103,192600,1192511930,2880,2880,2880,2880,0
20240103,192500,1192511930,2880,2880,2880,2880,0
20240103,192400,1192511930,2880,2880,2880,2880,0
20240103,192300,1192511930,2880,2880,2880,2880,0
20240103,192200,1192511930,2880,2880,2880,2880,0
20240103,192100,1192511930,2880,2880,2880,2880,0
20240103,192000,1192511930,2880,2880,2880,2880,0
20240103,191900,1192511930,2880,2880,2880,2880,0
20240103,191800,1192511930,2880,2880,2880,2880,0
20240103,191700,1192511930,2880,2880,2880,2880,0
20240103,191600,1192511930,2880,2880,2880,2880,0
20240103,191500,1192511930,2880,2880,2880,2880,0
20240103,191400,1192511930,2880,2880,2880,2880,0
20240103,191300,1192511930,2880,2880,2880,2880,0
20240103,191200,1192511930,2880,2880,2880,2880,0
20240103,191100,1192511930,2880,2880,2880,2880,0
20240103,191000,1192511930,2880,2880,2880,2880,0
20240103,190900,1192511930,2880,2880,2880,2880,0
20240103,190800,1192511930,2880,2880,2880,2880,0
20240103,190700,1192511930,2880,2880,2880,2880,0
20240103,190600,1192511930,2880,2880,2880,2880,0
20240103,190500,1192511930,2880,2880,2880,2880,0
20240103,190400,1192511930,2880,2880,2880,2880,0
20240103,190300,1192511930,2880,2880,2880,2880,0
20240103,190200,1192511930,2880,2880,2880,2880,0
20240103,190100,1192511930,2880,2880,2880,2880,0
20240103,190000,1192511930,2880,2880,2880,2880,10189
20240103,185900,1192511930,2880,2880,2880,2880,0
20240103,185800,1192511930,2880,2880,2880,2880,0
20240103,185700,1192511930,2880,2880,2880,2880,0
20240103,185600,1192511930,2880,2880,2880,2880,0
20240103,185500,1192511930,2880,2880,2880,2880,0
20240103,185400,1192511930,2880,2880,2880,2880,0
20240103,185300,1192511930,2880,2880,2880,2880,0
20240103,185200,1192511930,2880,2880,2880,2880,0
20240103,185100,1192511930,2880,2880,2880,2880,0
20240103,185000,1192511930,2880,2880,2880,2880,0
20240103,184900,1192511930,2880,2880,2880,2880,0
20240103,184800,1192511930,2880,2880,2880,2880,0
20240103,184700,1192511930,2880,2880,2880,2880,0
20240103,184600,1192511930,2880,2880,2880,2880,0
20240103,184500,1192511930,2880,2880,2880,2880,0
20240103,184400,1192511930,2880,2880,2880,2880,0
20240103,184300,1192511930,2880,2880,2880,2880,0
20240103,184200,1192511930,2880,2880,2880,2880,0
20240103,184100,1192511930,2880,2880,2880,2880,0
20240103,184000,1192511930,2880,2880,2880,2880,0
20240103,183900,1192511930,2880,2880,2880,2880,0
20240103,183800,1192511930,2880,2880,2880,2880,0
20240103,183700,1192511930,2880,2880,2880,2880,0
20240103,183600,1192511930,2880,2880,2880,2880,0
20240103,183500,1192511930,2880,2880,2880,2880,0
20240103,183400,1192511930,2880,2880,2880,2880,0
20240103,183300,1192511930,2880,2880,2880,2880,0
20240103,183200,1192511930,2880,2880,2880,2880,0
20240103,183100,1192511930,2880,2880,2880,2880,0
20240103,183000,1192511930,2880,2880,2880,2880,10189
20240103,182900,1192511930,2880,2880,2880,2880,0
20240103,182800,1192511930,2880,2880,2880,2880,0
20240103,182700,1192511930,2880,2880,2880,2880,0
20240103,182600,1192511930,2880,2880,2880,2880,0
20240103,182500,1192511930,2880,2880,2880,2880,0
20240103,182400,1192511930,2880,2880,2880,2880,0
20240103,182300,1192511930,2880,2880,2880,2880,0
20240103,182200,1192511930,2880,2880,2880,2880,0
20240103,182100,1192511930,2880,2880,2880,2880,0
20240103,182000,1192511930,2880,2880,2880,2880,0
20240103,181900,1192511930,2880,2880,2880,2880,0
20240103,181800,1192511930,2880,2880,2880,2880,0
20240103,181700,1192511930,2880,2880,2880,2880,0
20240103,181600,1192511930,2880,2880,2880,2880,0
20240103,181500,1192511930,2880,2880,2880,2880,0
20240103,181400,1192511930,2880,2880,2880,2880,0
20240103,181300,1192511930,2880,2880,2880,2880,0
20240103,181200,1192511930,2880,2880,2880,2880,0
20240103,181100,1192511930,2880,2880,2880,2880,0
20240103,181000,1192511930,2880,2880,2880,2880,0
20240103,180900,1192511930,2880,2880,2880,2880,0
20240103,180800,1192511930,2880,2880,2880,2880,0
20240103,180700,1192511930,2880,2880,2880,2880,0
20240103,180600,1192511930,2880,2880,2880,2880,0
20240103,180500,1192511930,2880,2880,2880,2880,0
20240103,180400,1192511930,2880,2880,2880,2880,0
20240103,180300,1192511930,2880,2880,2880,2880,0
20240103,180200,1192511930,2880,2880,2880,2880,0
20240103,180100,1192511930,2880,2880,2880,2880,0
20240103,180000,1192511930,2880,2880,2880,2880,10189
20240103,175900,1192511930,2880,2880,2880,2880,0
20240103,175800,1192511930,2880,2880,2880,2880,0
20240103,175700,1192511930,2880,2880,2880,2880,0
20240103,175600,1192511930,2880,2880,2880,2880,0
20240103,175500,1192511930,2880,2880,2880,2880,0
20240103,175400,1192511930,2880,2880,2880,2880,0
20240103,175300,1192511930,2880,2880,2880,2880,0
20240103,175200,1192511930,2880,2880,2880,2880,0
20240103,175100,1192511930,2880,2880,2880,2880,0
20240103,175000,1192511930,2880,2880,2880,2880,0
20240103,174900,1192511930,2880,2880,2880,2880,0
20240103,174800,1192511930,2880,2880,2880,2880,0
20240103,174700,1192511930,2880,2880,2880,2880,0
20240103,174600,1192511930,2880,2880,2880,2880,0
20240103,174500,1192511930,2880,2880,2880,2880,0
20240103,174400,1192511930,2880,2880,2880,2880,0
20240103,174300,1192511930,2880,2880,2880,2880,0
20240103,174200,1192511930,2880,2880,2880,2880,0
20240103,174100,1192511930,2880,2880,2880,2880,0
20240103,174000,1192511930,2880,2880,2880,2880,0
20240103,173900,1192511930,2880,2880,2880,2880,0
20240103,173800,1192511930,2880,2880,2880,2880,0
20240103,173700,1192511930,2880,2880,2880,2880,0
20240103,173600,1192511930,2880,2880,2880,2880,0
20240103,173500,1192511930,2880,2880,2880,2880,0
20240103,173400,1192511930,2880,2880,2880,2880,0
20240103,173300,1192511930,2880,2880,2880,2880,0
20240103,173200,1192511930,2880,2880,2880,2880,0
20240103,173100,1192511930,2880,2880,2880,2880,0
20240103,173000,1192511930,2880,2880,2880,2880,10189
20240103,172900,1192511930,2880,2880,2880,2880,0
20240103,172800,1192511930,2880,2880,2880,2880,0
20240103,172700,1192511930,2880,2880,2880,2880,0
20240103,172600,1192511930,2880,2880,2880,2880,0
20240103,172500,1192511930,2880,2880,2880,2880,0
20240103,172400,1192511930,2880,2880,2880,2880,0
20240103,172300,1192511930,2880,2880,2880,2880,0
20240103,172200,1192511930,2880,2880,2880,2880,0
20240103,172100,1192511930,2880,2880,2880,2880,0
20240103,172000,1192511930,2880,2880,2880,2880,0
20240103,171900,1192511930,2880,2880,2880,2880,0
20240103,171800,1192511930,2880,2880,2880,2880,0
20240103,171700,1192511930,2880,2880,2880,2880,0
20240103,171600,1192511930,2880,2880,2880,2880,0
20240103,171500,1192511930,2880,2880,2880,2880,0
20240103,171400,1192511930,2880,2880,2880,2880,0
20240103,171300,1192511930,2880,2880,2880,2880,0
20240103,171200,1192511930,2880,2880,2880,2880,0
20240103,171100,1192511930,2880,2880,2880,2880,0
20240103,171000,1192511930,2880,2880,2880,2880,0
20240103,170900,1192511930,2880,2880,2880,2880,0
20240103,170800,1192511930,2880,2880,2880,2880,0
20240103,170700,1192511930,2880,2880,2880,2880,0
20240103,170600,1192511930,2880,2880,2880,2880,0
20240103,170500,1192511930,2880,2880,2880,2880,0
20240103,170400,1192511930,2880,2880,2880,2880,0
20240103,170300,1192511930,2880,2880,2880,2880,0
20240103,170200,1192511930,2880,2880,2880,2880,0
20240103,170100,1192511930,2880,2880,2880,2880,0
20240103,170000,1192511930,2880,2880,2880,2880,10189
20240103,165900,1192511930,2880,2880,2880,2880,0
20240103,165800,1192511930,2880,2880,2880,2880,0
20240103,165700,1192511930,2880,2880,2880,2880,0
20240103,165600,1192511930,2880,2880,2880,2880,0
20240103,165500,1192511930,2880,2880,2880,2880,0
20240103,165400,1192511930,2880,2880,2880,2880,0
20240103,165300,1192511930,2880,2880,2880,2880,0
20240103,165200,1192511930,2880,2880,2880,2880,0
20240103,165100,1192511930,2880,2880,2880,2880,0
20240103,165000,1192511930,2880,2880,2880,2880,0
20240103,164900,1192511930,2880,2880,2880,2880,0
20240103,164800,1192511930,2880,2880,2880,2880,0
20240103,164700,1192511930,2880,2880,2880,2880,0
20240103,164600,1192511930,2880,2880,2880,2880,0
20240103,164500,1192511930,2880,2880,2880,2880,0
20240103,164400,1192511930,2880,2880,2880,2880,0
20240103,164300,1192511930,2880,2880,2880,2880,0
20240103,164200,1192511930,2880,2880,2880,2880,0
20240103,164100,1192511930,2880,2880,2880,2880,0
20240103,164000,1192511930,2880,2880,2880,2880,0
20240103,163900,1192511930,2880,2880,2880,2880,0
20240103,163800,1192511930,2880,2880,2880,2880,0
20240103,163700,1192511930,2880,2880,2880,2880,0
20240103,163600,1192511930,2880,2880,2880,2880,0
20240103,163500,1192511930,2880,2880,2880,2880,0
20240103,163400,1192511930,2880,2880,2880,2880,0
20240103,163300,1192511930,2880,2880,2880,2880,0
20240103,163200,1192511930,2880,2880,2880,2880,0
20240103,163100,1192511930,2880,2880,2880,2880,0
20240103,163000,1192511930,2880,2880,2880,2880,10189
20240103,162900,1192511930,2880,2880,2880,2880,0
20240103,162800,1192511930,2880,2880,2880,2880,0
20240103,162700,1192511930,2880,2880,2880,2880,0
20240103,162600,1192511930,2880,2880,2880,2880,0
20240103,162500,1192511930,2880,2880,2880,2880,0
20240103,162400,1192511930,2880,2880,2880,2880,0
20240103,162300,1192511930,2880,2880,2880,2880,0
20240103,162200,1192511930,2880,2880,2880,2880,0
20240103,162100,1192511930,2880,2880,2880,2880,0
20240103,162000,1192511930,2880,2880,2880,2880,0
20240103,161900,1192511930,2880,2880,2880,2880,0
20240103,161800,1192511930,2880,2880,2880,2880,0
20240103,161700,1192511930,2880,2880,2880,2880,0
20240103,161600,1192511930,2880,2880,2880,2880,0
20240103,161500,1192511930,2880,2880,2880,2880,0
20240103,161400,1192511930,2880,2880,2880,2880,0
20240103,161300,1192511930,2880,2880,2880,2880,0
20240103,161200,1192511930,2880,2880,2880,2880,0
20240103,161100,1192511930,2880,2880,2880,2880,0
20240103,161000,1192511930,2880,2880,2880,2880,0
20240103,160900,1192511930,2880,2880,2880,2880,0
20240103,160800,1192511930,2880,2880,2880,2880,0
20240103,160700,1192511930,2880,2880,2880,2880,0
20240103,160600,1192511930,2880,2880,2880,2880,0
20240103,160500,1192511930,2880,2880,2880,2880,0
20240103,160400,1192511930,2880,2880,2880,2880,0
20240103,160300,1192511930,2880,2880,2880,2880,0
20240103,160200,1192511930,2880,2880,2880,2880,0
20240103,160100,1192511930,2880,2880,2880,2880,0
20240103,160000,1192511930,2880,2880,2880,2880,10189
20240103,155900,1192511930,2880,2880,2880,2880,0
20240103,155800,1192511930,2880,2880,2880,2880,0
20240103,155700,1192511930,2880,2880,2880,2880,0
20240103,155600,1192511930,2880,2880,2880,2880,0
20240103,155500,1192511930,2880,2880,2880,2880,0
20240103,155400,1192511930,2880,2880,2880,2880,0
20240103,155300,1192511930,2880,2880,2880,2880,0
20240103,155200,1192511930,2880,2880,2880,2880,0
20240103,155100,1192511930,2880,2880,2880,2880,0
20240103,155000,1192511930,2880,2880,2880,2880,0
20240103,154900,1192511930,2880,2880,2880,2880,0
20240103,154800,1192511930,2880,2880,2880,2880,0
20240103,154700,1192511930,2880,2880,2880,2880,0
20240103,154600,1192511930,2880,2880,2880,2880,0
20240103,154500,1192511930,2880,2880,2880,2880,0
20240103,154400,1192511930,2880,2880,2880,2880,0
20240103,154300,1192511930,2880,2880,2880,2880,0
20240103,154200,1192511930,2880,2880,2880,2880,0
20240103,154100,1192511930,2880,2880,2880,2880,0
20240103,154000,1192511930,2880,2880,2880,2880,0
20240103,153900,1192511930,2880,2880,2880,2880,0
20240103,153800,1192511930,2880,2880,2880,2880,0
20240103,153700,1192511930,2880,2880,2880,2880,0
20240103,153600,1192511930,2880,2880,2880,2880,0
20240103,153500,1192511930,2880,2880,2880,2880,0
20240103,153400,1192511930,2880,2880,2880,2880,0
20240103,153300,1192511930,2880,2880,2880,2880,0
20240103,153200,1192511930,2880,2880,2880,2880,0
20240103,153100,1192511930,2880,2880,2880,2880,0
20240103,153000,1192511930,2880,2880,2880,2880,20378
20240103,152900,1163167610,2885,2885,2885,2885,0
20240103,152800,1163167610,2885,2885,2885,2885,0
20240103,152700,1163167610,2885,2885,2885,2885,0
20240103,152600,1163167610,2885,2885,2885,2885,0
20240103,152500,1163167610,2885,2885,2885,2885,0
20240103,152400,1163167610,2885,2885,2885,2885,0
20240103,152300,1163167610,2885,2885,2885,2885,0
20240103,152200,1163167610,2885,2885,2885,2885,0
20240103,152100,1163167610,2885,2885,2885,2885,0
20240103,152000,1163167610,2885,2885,2885,2885,0
20240103,151900,1163167610,2885,2885,2885,2880,787
20240103,151800,1160897200,2885,2890,2890,2885,422
20240103,151700,1159678735,2890,2890,2890,2890,708
20240103,151600,1157632615,2890,2890,2890,2890,205
20240103,151500,1157040165,2890,2885,2890,2885,980
20240103,151400,1154212860,2885,2885,2885,2880,527
20240103,151300,1152694100,2885,2885,2885,2885,2692
20240103,151200,1144927680,2885,2880,2885,2880,653
20240103,151100,1143046275,2880,2885,2885,2880,73
20240103,151000,1142835675,2880,2885,2885,2880,1824
20240103,150900,1137582550,2880,2885,2885,2880,1397
20240103,150800,1133556115,2890,2890,2890,2890,345
20240103,150700,1132559065,2890,2890,2890,2890,4
20240103,150600,1132547505,2885,2880,2885,2880,347
20240103,150500,1131546415,2880,2880,2880,2880,49
20240103,150400,1131405295,2885,2885,2885,2880,1101
20240103,150300,1128229410,2885,2885,2890,2885,1255
20240103,150200,1124608730,2890,2890,2890,2890,2
20240103,150100,1124602950,2885,2890,2890,2885,2126
20240103,150000,1118459060,2890,2885,2890,2885,25
20240103,145900,1118386920,2885,2885,2890,2885,591
20240103,145800,1116681880,2885,2880,2890,2870,8087
20240103,145700,1093437870,2890,2890,2890,2885,5552
20240103,145600,1077396095,2890,2890,2890,2885,709
20240103,145500,1075350125,2890,2885,2890,2885,412
20240103,145400,1074161395,2890,2885,2890,2885,1020
20240103,145300,1071218685,2885,2885,2885,2885,985
20240103,145200,1068376960,2885,2885,2885,2885,0
20240103,145100,1068376960,2885,2885,2885,2885,75
20240103,145000,1068160585,2885,2885,2885,2885,0
20240103,144900,1068160585,2885,2885,2885,2885,1388
20240103,144800,1064156205,2880,2885,2890,2880,829
20240103,144700,1061765465,2885,2890,2890,2885,343
20240103,144600,1060774660,2885,2890,2890,2885,406
20240103,144500,1059602330,2890,2885,2890,2885,397
20240103,144400,1058456935,2885,2885,2885,2885,0
20240103,144300,1058456935,2885,2880,2885,2880,708
20240103,144200,1056417855,2880,2880,2880,2875,176
20240103,144100,1055911725,2880,2880,2880,2880,278
20240103,144000,1055111085,2880,2880,2880,2875,544
20240103,143900,1053546860,2885,2885,2885,2885,0
20240103,143800,1053546860,2885,2890,2890,2870,36501
20240103,143700,948618475,2890,2890,2890,2890,1062
20240103,143600,945549295,2890,2890,2890,2890,91
20240103,143500,945286305,2885,2885,2885,2885,701
20240103,143400,943263920,2885,2890,2890,2885,390
20240103,143300,942138720,2890,2890,2890,2890,0
20240103,143200,942138720,2890,2890,2890,2890,50
20240103,143100,941994220,2880,2880,2880,2880,0
20240103,143000,941994220,2880,2880,2880,2880,0
20240103,142900,941994220,2880,2880,2880,2880,100
20240103,142800,941706220,2885,2885,2885,2885,0
20240103,142700,941706220,2885,2885,2885,2885,1393
20240103,142600,937687415,2890,2890,2890,2890,49
20240103,142500,937545805,2890,2890,2890,2890,2
20240103,142400,937540025,2885,2890,2890,2885,1247
20240103,142300,933941740,2890,2895,2895,2890,630
20240103,142200,932119845,2895,2895,2895,2895,1
20240103,142100,932116950,2885,2885,2885,2885,329
20240103,142000,931167785,2885,2885,2885,2885,704
20240103,141900,929136745,2885,2890,2890,2885,3102
20240103,141800,920187470,2890,2895,2895,2890,133
20240103,141700,919802980,2890,2885,2895,2885,14534
20240103,141600,877865690,2885,2880,2885,2880,1075
20240103,141500,874767440,2880,2880,2880,2880,10
20240103,141400,874738640,2880,2885,2885,2880,110
20240103,141300,874421790,2885,2880,2885,2880,415
20240103,141200,873224860,2880,2885,2885,2880,2086
20240103,141100,867217125,2885,2885,2885,2885,600
20240103,141000,865486125,2880,2880,2880,2880,1404
20240103,140900,861442605,2880,2880,2880,2880,0
20240103,140800,861442605,2880,2880,2880,2880,77
20240103,140700,861220845,2880,2885,2885,2880,11
20240103,140600,861189115,2880,2880,2880,2880,300
20240103,140500,860325115,2880,2885,2885,2880,525
20240103,140400,858812990,2885,2885,2885,2885,14
20240103,140300,858772600,2880,2880,2880,2880,1150
20240103,140200,855460600,2880,2885,2885,2880,219
20240103,140100,854828790,2885,2885,2885,2880,11
20240103,140000,854797070,2885,2885,2885,2885,11
20240103,135900,854765335,2880,2885,2885,2880,192
20240103,135800,854212365,2885,2885,2885,2885,16
20240103,135700,854166205,2885,2885,2885,2885,358
20240103,135600,853133375,2885,2880,2885,2880,70
20240103,135500,852931675,2885,2885,2885,2885,0
20240103,135400,852931675,2885,2885,2885,2880,328
20240103,135300,851985685,2885,2885,2885,2885,0
20240103,135200,851985685,2885,2885,2885,2880,232
20240103,135100,851316370,2885,2885,2885,2885,206
20240103,135000,850722060,2885,2880,2885,2880,875
20240103,134900,848197760,2880,2880,2880,2880,209
20240103,134800,847595840,2880,2880,2880,2880,800
20240103,134700,845291840,2885,2885,2885,2885,1400
20240103,134600,841252840,2885,2885,2885,2885,0
20240103,134500,841252840,2885,2885,2885,2885,400
20240103,134400,840098840,2885,2885,2885,2885,1000
20240103,134300,837213840,2880,2885,2885,2880,126
20240103,134200,836850930,2885,2885,2885,2880,159
20240103,134100,836392835,2885,2880,2885,2880,101
20240103,134000,836101455,2880,2885,2885,2880,6254
20240103,133900,818076770,2880,2885,2885,2880,375
20240103,133800,816996735,2880,2880,2880,2880,1200
20240103,133700,813540735,2880,2880,2880,2880,600
20240103,133600,811812735,2880,2880,2880,2880,560
20240103,133500,810199935,2885,2885,2885,2885,5
20240103,133400,810185510,2885,2885,2885,2885,5
20240103,133300,810171085,2885,2885,2885,2885,80
20240103,133200,809940285,2885,2885,2885,2885,0
20240103,133100,809940285,2885,2885,2885,2885,200
20240103,133000,809363285,2885,2885,2885,2885,202
20240103,132900,808780515,2885,2885,2885,2880,201
20240103,132800,808201625,2885,2880,2885,2880,101
20240103,132700,807910245,2885,2885,2885,2885,10
20240103,132600,807881395,2885,2885,2885,2885,30
20240103,132500,807794845,2885,2885,2885,2885,400
20240103,132400,806640845,2880,2880,2880,2880,12548
20240103,132300,770502605,2880,2885,2885,2880,6031
20240103,132200,753103320,2890,2895,2895,2890,2439
20240103,132100,746054310,2900,2900,2900,2900,0
20240103,132000,746054310,2900,2900,2900,2900,0
20240103,131900,746054310,2900,2900,2900,2900,15
20240103,131800,746010810,2900,2900,2900,2900,4
20240103,131700,745999210,2890,2890,2890,2890,0
20240103,131600,745999210,2890,2890,2890,2890,0
20240103,131500,745999210,2890,2890,2900,2890,16
20240103,131400,745952960,2890,2890,2890,2890,0
20240103,131300,745952960,2890,2895,2895,2890,306
20240103,131200,745068590,2890,2890,2890,2890,0
20240103,131100,745068590,2890,2900,2900,2890,80
20240103,131000,744837370,2900,2895,2900,2890,2002
20240103,130900,739051575,2885,2895,2895,2885,4500
20240103,130800,726060610,2895,2900,2900,2895,261
20240103,130700,725304505,2900,2895,2900,2895,1384
20240103,130600,721296590,2890,2890,2890,2890,33
20240103,130500,721201220,2885,2885,2885,2885,64
20240103,130400,721016580,2890,2890,2890,2890,67
20240103,130300,720822950,2890,2885,2890,2885,151
20240103,130200,720387060,2885,2885,2885,2885,0
20240103,130100,720387060,2885,2885,2885,2885,0
20240103,130000,720387060,2885,2885,2885,2885,0
20240103,125900,720387060,2885,2885,2885,2885,1200
20240103,125800,716925060,2885,2890,2890,2885,1500
20240103,125700,712593740,2890,2890,2890,2890,0
20240103,125600,712593740,2890,2885,2890,2885,71
20240103,125500,712388650,2900,2895,2900,2885,5771
20240103,125400,695707700,2895,2900,2900,2895,596
20240103,125300,693979800,2900,2900,2900,2900,0
20240103,125200,693979800,2900,2900,2900,2900,5
20240103,125100,693965300,2900,2900,2900,2900,0
20240103,125000,693965300,2900,2900,2900,2900,53
20240103,124900,693811600,2900,2900,2900,2900,6
20240103,124800,693794200,2900,2900,2900,2900,43
20240103,124700,693669500,2900,2900,2900,2900,1020
20240103,124600,690711500,2900,2910,2910,2900,201
20240103,124500,690128100,2910,2910,2910,2910,544
20240103,124400,688545060,2910,2910,2910,2910,346
20240103,124300,687538200,2910,2910,2910,2910,4
20240103,124200,687526560,2910,2905,2910,2905,4500
20240103,124100,674446865,2905,2895,2905,2895,465
20240103,124000,673098175,2895,2890,2895,2890,2503
20240103,123900,665853020,2890,2890,2890,2890,0
20240103,123800,665853020,2890,2890,2890,2890,0
20240103,123700,665853020,2890,2895,2895,2890,718
20240103,123600,663774435,2900,2895,2900,2895,337
20240103,123500,662797395,2895,2895,2895,2895,376
20240103,123400,661708875,2895,2895,2895,2895,1
20240103,123300,661705980,2895,2895,2895,2895,0
20240103,123200,661705980,2895,2895,2895,2895,32
20240103,123100,661613340,2905,2895,2905,2895,8140
20240103,123000,638011060,2895,2895,2900,2895,1390
20240103,122900,633985070,2895,2895,2900,2895,2794
20240103,122800,625895675,2895,2895,2895,2895,0
20240103,122700,625895675,2895,2895,2895,2895,0
20240103,122600,625895675,2895,2895,2895,2895,0
20240103,122500,625895675,2895,2895,2895,2895,0
20240103,122400,625895675,2895,2890,2895,2890,315
20240103,122300,624985240,2890,2890,2890,2890,165
20240103,122200,624508390,2890,2890,2890,2890,99
20240103,122100,624222280,2895,2890,2895,2890,346
20240103,122000,623220615,2895,2895,2895,2895,0
20240103,121900,623220615,2895,2890,2895,2890,1665
20240103,121800,618408710,2895,2895,2895,2895,100
20240103,121700,618119210,2895,2895,2895,2895,0
20240103,121600,618119210,2895,2890,2895,2890,51
20240103,121500,617971570,2890,2890,2890,2890,220
20240103,121400,617335770,2890,2890,2890,2890,1165
20240103,121300,613968920,2890,2890,2890,2890,0
20240103,121200,613968920,2890,2890,2890,2890,0
20240103,121100,613968920,2890,2890,2890,2890,0
20240103,121000,613968920,2890,2890,2890,2890,66
20240103,120900,613778180,2890,2890,2890,2890,7
20240103,120800,613757950,2890,2890,2895,2890,6010
20240103,120700,596389020,2890,2890,2890,2890,298
20240103,120600,595527800,2895,2890,2895,2890,22
20240103,120500,595464145,2890,2890,2890,2890,25
20240103,120400,595391895,2895,2895,2895,2895,137
20240103,120300,594995280,2895,2890,2895,2890,440
20240103,120200,593723640,2895,2895,2895,2895,17
20240103,120100,593674425,2895,2900,2900,2895,21
20240103,120000,593613625,2890,2900,2900,2890,789
20240103,115900,591326525,2900,2900,2900,2900,2
20240103,115800,591320725,2900,2900,2900,2890,83
20240103,115700,591080795,2900,2895,2900,2895,931
20240103,115600,588385545,2895,2895,2895,2890,1110
20240103,115500,585177095,2895,2895,2895,2895,7
20240103,115400,585156830,2895,2890,2895,2890,49
20240103,115300,585015210,2895,2895,2895,2895,0
20240103,115200,585015210,2895,2895,2895,2895,1
20240103,115100,585012315,2890,2895,2895,2890,502
20240103,115000,583560535,2895,2895,2895,2895,0
20240103,114900,583560535,2895,2895,2895,2895,1948
20240103,114800,577921075,2895,2895,2895,2895,170
20240103,114700,577428925,2890,2890,2890,2890,0
20240103,114600,577428925,2890,2890,2890,2890,0
20240103,114500,577428925,2890,2890,2890,2890,0
20240103,114400,577428925,2890,2890,2890,2890,0
20240103,114300,577428925,2890,2890,2890,2890,1172
20240103,114200,574041845,2890,2890,2890,2890,3
20240103,114100,574033175,2890,2890,2890,2890,2
20240103,114000,574027395,2890,2890,2890,2890,0
20240103,113900,574027395,2890,2890,2890,2890,1411
20240103,113800,569949605,2890,2890,2890,2890,0
20240103,113700,569949605,2890,2890,2890,2890,22
20240103,113600,569886025,2890,2890,2890,2890,88
20240103,113500,569631705,2895,2895,2895,2895,0
20240103,113400,569631705,2895,2895,2895,2895,6
20240103,113300,569614335,2890,2890,2890,2890,25
20240103,113200,569542085,2895,2895,2895,2895,5
20240103,113100,569527610,2895,2895,2895,2895,108
20240103,113000,569214950,2895,2895,2895,2895,26
20240103,112900,569139680,2885,2885,2885,2885,270
20240103,112800,568360730,2885,2890,2890,2885,3912
20240103,112700,557055055,2890,2890,2890,2890,3177
20240103,112600,547873525,2885,2885,2885,2885,601
20240103,112500,546139640,2885,2880,2885,2880,573
20240103,112400,544488650,2885,2885,2885,2885,111
20240103,112300,544168415,2880,2880,2880,2880,0
20240103,112200,544168415,2880,2880,2880,2880,10
20240103,112100,544139615,2885,2885,2885,2885,1
20240103,112000,544136730,2885,2885,2885,2885,0
20240103,111900,544136730,2885,2885,2885,2885,1
20240103,111800,544133845,2880,2885,2885,2880,162
20240103,111700,543666525,2880,2880,2880,2880,4
20240103,111600,543655005,2880,2880,2880,2880,0
20240103,111500,543655005,2880,2880,2880,2880,200
20240103,111400,543079005,2885,2885,2885,2885,2848
20240103,111300,534862525,2890,2890,2890,2890,568
20240103,111200,533221005,2890,2890,2890,2890,20
20240103,111100,533163205,2890,2890,2890,2890,658
20240103,111000,531261585,2890,2890,2890,2890,1
20240103,110900,531258695,2890,2890,2890,2890,0
20240103,110800,531258695,2890,2890,2890,2890,59
20240103,110700,531088185,2890,2885,2890,2885,1212
20240103,110600,527587055,2885,2885,2885,2885,693
20240103,110500,525587750,2885,2890,2890,2885,222
20240103,110400,524947265,2890,2890,2890,2890,20
20240103,110300,524889465,2890,2890,2890,2890,9
20240103,110200,524863455,2890,2890,2890,2890,1
20240103,110100,524860565,2890,2890,2890,2890,50
20240103,110000,524716065,2890,2890,2890,2890,344
20240103,105900,523721905,2890,2890,2890,2890,6
20240103,105800,523704565,2890,2890,2890,2890,214
20240103,105700,523086105,2890,2890,2890,2890,1465
20240103,105600,518852255,2890,2890,2890,2890,537
20240103,105500,517300325,2890,2890,2890,2885,912
20240103,105400,514669140,2885,2885,2885,2885,0
20240103,105300,514669140,2885,2880,2885,2880,403
20240103,105200,513507285,2885,2885,2885,2885,508
20240103,105100,512041705,2885,2885,2885,2885,10
20240103,105000,512012855,2880,2880,2880,2880,0
20240103,104900,512012855,2880,2880,2880,2880,1
20240103,104800,512009975,2890,2880,2890,2880,244
20240103,104700,511306955,2880,2880,2880,2880,100
20240103,104600,511018955,2880,2880,2880,2880,166
20240103,104500,510540875,2880,2885,2885,2880,243
20240103,104400,509840860,2890,2890,2890,2890,4
20240103,104300,509829300,2895,2890,2895,2890,1604
20240103,104200,505186820,2880,2890,2890,2880,1601
20240103,104100,500569570,2890,2890,2890,2890,2011
20240103,104000,494757780,2890,2890,2890,2890,100
20240103,103900,494468780,2890,2890,2890,2890,3
20240103,103800,494460110,2890,2885,2890,2885,767
20240103,103700,492246885,2885,2885,2885,2880,586
20240103,103600,490558025,2885,2880,2885,2880,369
20240103,103500,489493475,2880,2880,2880,2880,6248
20240103,103400,471499235,2880,2870,2880,2870,1498
20240103,103300,467198485,2870,2870,2870,2870,759
20240103,103200,465020155,2870,2870,2870,2870,110
20240103,103100,464704455,2870,2870,2870,2870,0
20240103,103000,464704455,2870,2870,2875,2870,1808
20240103,102900,459515485,2875,2875,2875,2875,2
20240103,102800,459509735,2875,2875,2875,2875,252
20240103,102700,458785235,2875,2875,2875,2875,50
20240103,102600,458641485,2870,2870,2870,2870,0
20240103,102500,458641485,2870,2870,2870,2870,431
20240103,102400,457404515,2870,2870,2870,2870,0
20240103,102300,457404515,2870,2875,2875,2870,876
20240103,102200,454890370,2875,2875,2875,2875,3
20240103,102100,454881745,2875,2870,2875,2870,105
20240103,102000,454580070,2870,2875,2875,2870,427
20240103,101900,453354400,2875,2875,2875,2870,1394
20240103,101800,449347150,2875,2870,2875,2870,120
20240103,101700,449002700,2870,2875,2875,2870,3330
20240103,101600,439441165,2875,2875,2880,2875,341
20240103,101500,438460785,2875,2875,2875,2870,2305
20240103,101400,431836450,2875,2870,2875,2870,1090
20240103,101300,428708145,2870,2870,2870,2865,399
20240103,101200,427564160,2870,2865,2870,2865,230
20240103,101100,426905060,2865,2870,2870,2865,757
20240103,101000,424732720,2870,2870,2870,2870,1288
20240103,100900,421036160,2870,2870,2870,2870,267
20240103,100800,420269870,2870,2870,2870,2870,850
20240103,100700,417830370,2875,2875,2875,2875,100
20240103,100600,417542870,2870,2870,2875,2870,680
20240103,100500,415590270,2870,2870,2870,2870,1566
20240103,100400,411095850,2875,2880,2880,2865,1420
20240103,100300,407020850,2870,2880,2880,2870,1456
20240103,100200,402827580,2865,2880,2880,2865,13781
20240103,100100,363256925,2875,2875,2880,2875,1353
20240103,100000,359367045,2880,2880,2885,2880,777
20240103,095900,357127825,2880,2885,2885,2880,5084
20240103,095800,342485885,2885,2880,2885,2880,4000
20240103,095700,330965880,2880,2885,2885,2880,1454
20240103,095600,326777755,2885,2885,2885,2885,65
20240103,095500,326590230,2885,2885,2885,2880,52
20240103,095400,326440215,2885,2885,2885,2880,695
20240103,095300,324435145,2885,2885,2885,2885,3623
20240103,095200,313982790,2890,2890,2890,2890,112
20240103,095100,313659110,2890,2890,2890,2890,1362
20240103,095000,309722930,2895,2895,2895,2895,981
20240103,094900,306882935,2895,2890,2895,2890,1013
20240103,094800,303955355,2890,2890,2890,2890,23
20240103,094700,303888885,2885,2890,2890,2885,1264
20240103,094600,300237855,2890,2890,2890,2890,110
20240103,094500,299919955,2890,2885,2890,2885,240
20240103,094400,299227205,2890,2890,2890,2885,301
20240103,094300,298357340,2885,2885,2885,2885,2572
20240103,094200,290937120,2885,2885,2885,2885,20
20240103,094100,290879420,2885,2885,2885,2880,668
20240103,094000,288953260,2885,2885,2885,2885,9
20240103,093900,288927295,2885,2885,2885,2885,1327
20240103,093800,285098900,2890,2890,2890,2890,10
20240103,093700,285070000,2890,2890,2890,2885,1400
20240103,093600,281025500,2890,2885,2890,2880,950
20240103,093500,278286575,2885,2890,2890,2885,236
20240103,093400,277605680,2880,2890,2890,2880,611
20240103,093300,275845890,2890,2880,2890,2880,2101
20240103,093200,269794830,2885,2885,2890,2885,685
20240103,093100,267818550,2885,2890,2890,2885,1017
20240103,093000,264884495,2890,2885,2890,2885,492
20240103,092900,263464660,2885,2885,2885,2885,2
20240103,092800,263458890,2885,2890,2890,2880,2358
20240103,092700,256661830,2890,2890,2890,2890,224
20240103,092600,256014470,2890,2885,2890,2885,7
20240103,092500,255994245,2890,2880,2890,2880,1163
20240103,092400,252643535,2880,2890,2890,2880,432
20240103,092300,251398955,2875,2890,2890,2875,5488
20240103,092200,235574270,2890,2890,2890,2890,813
20240103,092100,233224700,2890,2890,2890,2890,1364
20240103,092000,229282740,2900,2890,2900,2890,120
20240103,091900,228935740,2890,2900,2900,2890,4497
20240103,091800,215925995,2905,2905,2905,2905,123
20240103,091700,215568680,2905,2905,2910,2905,105
20240103,091600,215263635,2895,2890,2895,2890,890
20240103,091500,212687105,2890,2890,2895,2890,1092
20240103,091400,209530760,2895,2895,2895,2890,726
20240103,091300,207431855,2890,2895,2895,2890,424
20240103,091200,206205990,2895,2890,2910,2890,2596
20240103,091100,198679520,2890,2900,2900,2890,521
20240103,091000,197172600,2895,2900,2910,2895,1721
20240103,090900,192186225,2900,2900,2900,2900,2385
20240103,090800,185269725,2900,2900,2900,2890,4369
20240103,090700,172601925,2910,2910,2915,2910,714
20240103,090600,170522695,2915,2900,2915,2900,1313
20240103,090500,166714215,2915,2915,2915,2900,6364
20240103,090400,148175065,2915,2915,2920,2900,5531
20240103,090300,132098350,2915,2890,2915,2890,4871
20240103,090200,117975140,2890,2885,2895,2885,2860
20240103,090100,109709130,2885,2900,2910,2880,6870
20240103,090000,89809075,2895,2875,2900,2875,30928