KissMeData/220180/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,204500,1611913305,3790,3790,3790,3790,5132
20240104,204400,1611913305,3790,3790,3790,3790,0
20240104,204300,1611913305,3790,3790,3790,3790,0
20240104,204200,1611913305,3790,3790,3790,3790,0
20240104,204100,1611913305,3790,3790,3790,3790,0
20240104,204000,1611913305,3790,3790,3790,3790,0
20240104,203900,1611913305,3790,3790,3790,3790,0
20240104,203800,1611913305,3790,3790,3790,3790,0
20240104,203700,1611913305,3790,3790,3790,3790,0
20240104,203600,1611913305,3790,3790,3790,3790,0
20240104,203500,1611913305,3790,3790,3790,3790,0
20240104,203400,1611913305,3790,3790,3790,3790,0
20240104,203300,1611913305,3790,3790,3790,3790,0
20240104,203200,1611913305,3790,3790,3790,3790,0
20240104,203100,1611913305,3790,3790,3790,3790,0
20240104,203000,1611913305,3790,3790,3790,3790,0
20240104,202900,1611913305,3790,3790,3790,3790,0
20240104,202800,1611913305,3790,3790,3790,3790,0
20240104,202700,1611913305,3790,3790,3790,3790,0
20240104,202600,1611913305,3790,3790,3790,3790,0
20240104,202500,1611913305,3790,3790,3790,3790,0
20240104,202400,1611913305,3790,3790,3790,3790,0
20240104,202300,1611913305,3790,3790,3790,3790,0
20240104,202200,1611913305,3790,3790,3790,3790,0
20240104,202100,1611913305,3790,3790,3790,3790,0
20240104,202000,1611913305,3790,3790,3790,3790,0
20240104,201900,1611913305,3790,3790,3790,3790,0
20240104,201800,1611913305,3790,3790,3790,3790,0
20240104,201700,1611913305,3790,3790,3790,3790,0
20240104,201600,1611913305,3790,3790,3790,3790,0
20240104,201500,1611913305,3790,3790,3790,3790,5132
20240104,201400,1611913305,3790,3790,3790,3790,0
20240104,201300,1611913305,3790,3790,3790,3790,0
20240104,201200,1611913305,3790,3790,3790,3790,0
20240104,201100,1611913305,3790,3790,3790,3790,0
20240104,201000,1611913305,3790,3790,3790,3790,0
20240104,200900,1611913305,3790,3790,3790,3790,0
20240104,200800,1611913305,3790,3790,3790,3790,0
20240104,200700,1611913305,3790,3790,3790,3790,0
20240104,200600,1611913305,3790,3790,3790,3790,0
20240104,200500,1611913305,3790,3790,3790,3790,0
20240104,200400,1611913305,3790,3790,3790,3790,0
20240104,200300,1611913305,3790,3790,3790,3790,0
20240104,200200,1611913305,3790,3790,3790,3790,0
20240104,200100,1611913305,3790,3790,3790,3790,0
20240104,200000,1611913305,3790,3790,3790,3790,0
20240104,195900,1611913305,3790,3790,3790,3790,0
20240104,195800,1611913305,3790,3790,3790,3790,0
20240104,195700,1611913305,3790,3790,3790,3790,0
20240104,195600,1611913305,3790,3790,3790,3790,0
20240104,195500,1611913305,3790,3790,3790,3790,0
20240104,195400,1611913305,3790,3790,3790,3790,0
20240104,195300,1611913305,3790,3790,3790,3790,0
20240104,195200,1611913305,3790,3790,3790,3790,0
20240104,195100,1611913305,3790,3790,3790,3790,0
20240104,195000,1611913305,3790,3790,3790,3790,0
20240104,194900,1611913305,3790,3790,3790,3790,0
20240104,194800,1611913305,3790,3790,3790,3790,0
20240104,194700,1611913305,3790,3790,3790,3790,0
20240104,194600,1611913305,3790,3790,3790,3790,0
20240104,194500,1611913305,3790,3790,3790,3790,5132
20240104,194400,1611913305,3790,3790,3790,3790,0
20240104,194300,1611913305,3790,3790,3790,3790,0
20240104,194200,1611913305,3790,3790,3790,3790,0
20240104,194100,1611913305,3790,3790,3790,3790,0
20240104,194000,1611913305,3790,3790,3790,3790,0
20240104,193900,1611913305,3790,3790,3790,3790,0
20240104,193800,1611913305,3790,3790,3790,3790,0
20240104,193700,1611913305,3790,3790,3790,3790,0
20240104,193600,1611913305,3790,3790,3790,3790,0
20240104,193500,1611913305,3790,3790,3790,3790,0
20240104,193400,1611913305,3790,3790,3790,3790,0
20240104,193300,1611913305,3790,3790,3790,3790,0
20240104,193200,1611913305,3790,3790,3790,3790,0
20240104,193100,1611913305,3790,3790,3790,3790,0
20240104,193000,1611913305,3790,3790,3790,3790,0
20240104,192900,1611913305,3790,3790,3790,3790,0
20240104,192800,1611913305,3790,3790,3790,3790,0
20240104,192700,1611913305,3790,3790,3790,3790,0
20240104,192600,1611913305,3790,3790,3790,3790,0
20240104,192500,1611913305,3790,3790,3790,3790,0
20240104,192400,1611913305,3790,3790,3790,3790,0
20240104,192300,1611913305,3790,3790,3790,3790,0
20240104,192200,1611913305,3790,3790,3790,3790,0
20240104,192100,1611913305,3790,3790,3790,3790,0
20240104,192000,1611913305,3790,3790,3790,3790,0
20240104,191900,1611913305,3790,3790,3790,3790,0
20240104,191800,1611913305,3790,3790,3790,3790,0
20240104,191700,1611913305,3790,3790,3790,3790,0
20240104,191600,1611913305,3790,3790,3790,3790,0
20240104,191500,1611913305,3790,3790,3790,3790,5132
20240104,191400,1611913305,3790,3790,3790,3790,0
20240104,191300,1611913305,3790,3790,3790,3790,0
20240104,191200,1611913305,3790,3790,3790,3790,0
20240104,191100,1611913305,3790,3790,3790,3790,0
20240104,191000,1611913305,3790,3790,3790,3790,0
20240104,190900,1611913305,3790,3790,3790,3790,0
20240104,190800,1611913305,3790,3790,3790,3790,0
20240104,190700,1611913305,3790,3790,3790,3790,0
20240104,190600,1611913305,3790,3790,3790,3790,0
20240104,190500,1611913305,3790,3790,3790,3790,0
20240104,190400,1611913305,3790,3790,3790,3790,0
20240104,190300,1611913305,3790,3790,3790,3790,0
20240104,190200,1611913305,3790,3790,3790,3790,0
20240104,190100,1611913305,3790,3790,3790,3790,0
20240104,190000,1611913305,3790,3790,3790,3790,0
20240104,185900,1611913305,3790,3790,3790,3790,0
20240104,185800,1611913305,3790,3790,3790,3790,0
20240104,185700,1611913305,3790,3790,3790,3790,0
20240104,185600,1611913305,3790,3790,3790,3790,0
20240104,185500,1611913305,3790,3790,3790,3790,0
20240104,185400,1611913305,3790,3790,3790,3790,0
20240104,185300,1611913305,3790,3790,3790,3790,0
20240104,185200,1611913305,3790,3790,3790,3790,0
20240104,185100,1611913305,3790,3790,3790,3790,0
20240104,185000,1611913305,3790,3790,3790,3790,0
20240104,184900,1611913305,3790,3790,3790,3790,0
20240104,184800,1611913305,3790,3790,3790,3790,0
20240104,184700,1611913305,3790,3790,3790,3790,0
20240104,184600,1611913305,3790,3790,3790,3790,0
20240104,184500,1611913305,3790,3790,3790,3790,5132
20240104,184400,1611913305,3790,3790,3790,3790,0
20240104,184300,1611913305,3790,3790,3790,3790,0
20240104,184200,1611913305,3790,3790,3790,3790,0
20240104,184100,1611913305,3790,3790,3790,3790,0
20240104,184000,1611913305,3790,3790,3790,3790,0
20240104,183900,1611913305,3790,3790,3790,3790,0
20240104,183800,1611913305,3790,3790,3790,3790,0
20240104,183700,1611913305,3790,3790,3790,3790,0
20240104,183600,1611913305,3790,3790,3790,3790,0
20240104,183500,1611913305,3790,3790,3790,3790,0
20240104,183400,1611913305,3790,3790,3790,3790,0
20240104,183300,1611913305,3790,3790,3790,3790,0
20240104,183200,1611913305,3790,3790,3790,3790,0
20240104,183100,1611913305,3790,3790,3790,3790,0
20240104,183000,1611913305,3790,3790,3790,3790,0
20240104,182900,1611913305,3790,3790,3790,3790,0
20240104,182800,1611913305,3790,3790,3790,3790,0
20240104,182700,1611913305,3790,3790,3790,3790,0
20240104,182600,1611913305,3790,3790,3790,3790,0
20240104,182500,1611913305,3790,3790,3790,3790,0
20240104,182400,1611913305,3790,3790,3790,3790,0
20240104,182300,1611913305,3790,3790,3790,3790,0
20240104,182200,1611913305,3790,3790,3790,3790,0
20240104,182100,1611913305,3790,3790,3790,3790,0
20240104,182000,1611913305,3790,3790,3790,3790,0
20240104,181900,1611913305,3790,3790,3790,3790,0
20240104,181800,1611913305,3790,3790,3790,3790,0
20240104,181700,1611913305,3790,3790,3790,3790,0
20240104,181600,1611913305,3790,3790,3790,3790,0
20240104,181500,1611913305,3790,3790,3790,3790,5132
20240104,181400,1611913305,3790,3790,3790,3790,0
20240104,181300,1611913305,3790,3790,3790,3790,0
20240104,181200,1611913305,3790,3790,3790,3790,0
20240104,181100,1611913305,3790,3790,3790,3790,0
20240104,181000,1611913305,3790,3790,3790,3790,0
20240104,180900,1611913305,3790,3790,3790,3790,0
20240104,180800,1611913305,3790,3790,3790,3790,0
20240104,180700,1611913305,3790,3790,3790,3790,0
20240104,180600,1611913305,3790,3790,3790,3790,0
20240104,180500,1611913305,3790,3790,3790,3790,0
20240104,180400,1611913305,3790,3790,3790,3790,0
20240104,180300,1611913305,3790,3790,3790,3790,0
20240104,180200,1611913305,3790,3790,3790,3790,0
20240104,180100,1611913305,3790,3790,3790,3790,0
20240104,180000,1611913305,3790,3790,3790,3790,0
20240104,175900,1611913305,3790,3790,3790,3790,0
20240104,175800,1611913305,3790,3790,3790,3790,0
20240104,175700,1611913305,3790,3790,3790,3790,0
20240104,175600,1611913305,3790,3790,3790,3790,0
20240104,175500,1611913305,3790,3790,3790,3790,0
20240104,175400,1611913305,3790,3790,3790,3790,0
20240104,175300,1611913305,3790,3790,3790,3790,0
20240104,175200,1611913305,3790,3790,3790,3790,0
20240104,175100,1611913305,3790,3790,3790,3790,0
20240104,175000,1611913305,3790,3790,3790,3790,0
20240104,174900,1611913305,3790,3790,3790,3790,0
20240104,174800,1611913305,3790,3790,3790,3790,0
20240104,174700,1611913305,3790,3790,3790,3790,0
20240104,174600,1611913305,3790,3790,3790,3790,0
20240104,174500,1611913305,3790,3790,3790,3790,5132
20240104,174400,1611913305,3790,3790,3790,3790,0
20240104,174300,1611913305,3790,3790,3790,3790,0
20240104,174200,1611913305,3790,3790,3790,3790,0
20240104,174100,1611913305,3790,3790,3790,3790,0
20240104,174000,1611913305,3790,3790,3790,3790,0
20240104,173900,1611913305,3790,3790,3790,3790,0
20240104,173800,1611913305,3790,3790,3790,3790,0
20240104,173700,1611913305,3790,3790,3790,3790,0
20240104,173600,1611913305,3790,3790,3790,3790,0
20240104,173500,1611913305,3790,3790,3790,3790,0
20240104,173400,1611913305,3790,3790,3790,3790,0
20240104,173300,1611913305,3790,3790,3790,3790,0
20240104,173200,1611913305,3790,3790,3790,3790,0
20240104,173100,1611913305,3790,3790,3790,3790,0
20240104,173000,1611913305,3790,3790,3790,3790,0
20240104,172900,1611913305,3790,3790,3790,3790,0
20240104,172800,1611913305,3790,3790,3790,3790,0
20240104,172700,1611913305,3790,3790,3790,3790,0
20240104,172600,1611913305,3790,3790,3790,3790,0
20240104,172500,1611913305,3790,3790,3790,3790,0
20240104,172400,1611913305,3790,3790,3790,3790,0
20240104,172300,1611913305,3790,3790,3790,3790,0
20240104,172200,1611913305,3790,3790,3790,3790,0
20240104,172100,1611913305,3790,3790,3790,3790,0
20240104,172000,1611913305,3790,3790,3790,3790,0
20240104,171900,1611913305,3790,3790,3790,3790,0
20240104,171800,1611913305,3790,3790,3790,3790,0
20240104,171700,1611913305,3790,3790,3790,3790,0
20240104,171600,1611913305,3790,3790,3790,3790,0
20240104,171500,1611913305,3790,3790,3790,3790,5132
20240104,171400,1611913305,3790,3790,3790,3790,0
20240104,171300,1611913305,3790,3790,3790,3790,0
20240104,171200,1611913305,3790,3790,3790,3790,0
20240104,171100,1611913305,3790,3790,3790,3790,0
20240104,171000,1611913305,3790,3790,3790,3790,0
20240104,170900,1611913305,3790,3790,3790,3790,0
20240104,170800,1611913305,3790,3790,3790,3790,0
20240104,170700,1611913305,3790,3790,3790,3790,0
20240104,170600,1611913305,3790,3790,3790,3790,0
20240104,170500,1611913305,3790,3790,3790,3790,0
20240104,170400,1611913305,3790,3790,3790,3790,0
20240104,170300,1611913305,3790,3790,3790,3790,0
20240104,170200,1611913305,3790,3790,3790,3790,0
20240104,170100,1611913305,3790,3790,3790,3790,0
20240104,170000,1611913305,3790,3790,3790,3790,0
20240104,165900,1611913305,3790,3790,3790,3790,0
20240104,165800,1611913305,3790,3790,3790,3790,0
20240104,165700,1611913305,3790,3790,3790,3790,0
20240104,165600,1611913305,3790,3790,3790,3790,0
20240104,165500,1611913305,3790,3790,3790,3790,0
20240104,165400,1611913305,3790,3790,3790,3790,0
20240104,165300,1611913305,3790,3790,3790,3790,0
20240104,165200,1611913305,3790,3790,3790,3790,0
20240104,165100,1611913305,3790,3790,3790,3790,0
20240104,165000,1611913305,3790,3790,3790,3790,0
20240104,164900,1611913305,3790,3790,3790,3790,0
20240104,164800,1611913305,3790,3790,3790,3790,0
20240104,164700,1611913305,3790,3790,3790,3790,0
20240104,164600,1611913305,3790,3790,3790,3790,0
20240104,164500,1611913305,3790,3790,3790,3790,5132
20240104,164400,1611913305,3790,3790,3790,3790,0
20240104,164300,1611913305,3790,3790,3790,3790,0
20240104,164200,1611913305,3790,3790,3790,3790,0
20240104,164100,1611913305,3790,3790,3790,3790,0
20240104,164000,1611913305,3790,3790,3790,3790,0
20240104,163900,1611913305,3790,3790,3790,3790,0
20240104,163800,1611913305,3790,3790,3790,3790,0
20240104,163700,1611913305,3790,3790,3790,3790,0
20240104,163600,1611913305,3790,3790,3790,3790,0
20240104,163500,1611913305,3790,3790,3790,3790,0
20240104,163400,1611913305,3790,3790,3790,3790,0
20240104,163300,1611913305,3790,3790,3790,3790,0
20240104,163200,1611913305,3790,3790,3790,3790,0
20240104,163100,1611913305,3790,3790,3790,3790,0
20240104,163000,1611913305,3790,3790,3790,3790,0
20240104,162900,1611913305,3790,3790,3790,3790,0
20240104,162800,1611913305,3790,3790,3790,3790,0
20240104,162700,1611913305,3790,3790,3790,3790,0
20240104,162600,1611913305,3790,3790,3790,3790,0
20240104,162500,1611913305,3790,3790,3790,3790,0
20240104,162400,1611913305,3790,3790,3790,3790,0
20240104,162300,1611913305,3790,3790,3790,3790,0
20240104,162200,1611913305,3790,3790,3790,3790,0
20240104,162100,1611913305,3790,3790,3790,3790,0
20240104,162000,1611913305,3790,3790,3790,3790,0
20240104,161900,1611913305,3790,3790,3790,3790,0
20240104,161800,1611913305,3790,3790,3790,3790,0
20240104,161700,1611913305,3790,3790,3790,3790,0
20240104,161600,1611913305,3790,3790,3790,3790,0
20240104,161500,1611913305,3790,3790,3790,3790,5132
20240104,161400,1611913305,3790,3790,3790,3790,0
20240104,161300,1611913305,3790,3790,3790,3790,0
20240104,161200,1611913305,3790,3790,3790,3790,0
20240104,161100,1611913305,3790,3790,3790,3790,0
20240104,161000,1611913305,3790,3790,3790,3790,0
20240104,160900,1611913305,3790,3790,3790,3790,0
20240104,160800,1611913305,3790,3790,3790,3790,0
20240104,160700,1611913305,3790,3790,3790,3790,0
20240104,160600,1611913305,3790,3790,3790,3790,0
20240104,160500,1611913305,3790,3790,3790,3790,0
20240104,160400,1611913305,3790,3790,3790,3790,0
20240104,160300,1611913305,3790,3790,3790,3790,0
20240104,160200,1611913305,3790,3790,3790,3790,0
20240104,160100,1611913305,3790,3790,3790,3790,0
20240104,160000,1611913305,3790,3790,3790,3790,0
20240104,155900,1611913305,3790,3790,3790,3790,0
20240104,155800,1611913305,3790,3790,3790,3790,0
20240104,155700,1611913305,3790,3790,3790,3790,0
20240104,155600,1611913305,3790,3790,3790,3790,0
20240104,155500,1611913305,3790,3790,3790,3790,0
20240104,155400,1611913305,3790,3790,3790,3790,0
20240104,155300,1611913305,3790,3790,3790,3790,0
20240104,155200,1611913305,3790,3790,3790,3790,0
20240104,155100,1611913305,3790,3790,3790,3790,0
20240104,155000,1611913305,3790,3790,3790,3790,0
20240104,154900,1611913305,3790,3790,3790,3790,0
20240104,154800,1611913305,3790,3790,3790,3790,0
20240104,154700,1611913305,3790,3790,3790,3790,0
20240104,154600,1611913305,3790,3790,3790,3790,0
20240104,154500,1611913305,3790,3790,3790,3790,5132
20240104,154400,1611913305,3790,3790,3790,3790,0
20240104,154300,1611913305,3790,3790,3790,3790,0
20240104,154200,1611913305,3790,3790,3790,3790,0
20240104,154100,1611913305,3790,3790,3790,3790,0
20240104,154000,1611913305,3790,3790,3790,3790,0
20240104,153900,1611913305,3790,3790,3790,3790,0
20240104,153800,1611913305,3790,3790,3790,3790,0
20240104,153700,1611913305,3790,3790,3790,3790,0
20240104,153600,1611913305,3790,3790,3790,3790,0
20240104,153500,1611913305,3790,3790,3790,3790,0
20240104,153400,1611913305,3790,3790,3790,3790,0
20240104,153300,1611913305,3790,3790,3790,3790,0
20240104,153200,1611913305,3790,3790,3790,3790,0
20240104,153100,1611913305,3790,3790,3790,3790,0
20240104,153000,1611913305,3790,3790,3790,3790,5132
20240104,152900,1592463025,3830,3830,3830,3830,0
20240104,152800,1592463025,3830,3830,3830,3830,0
20240104,152700,1592463025,3830,3830,3830,3830,0
20240104,152600,1592463025,3830,3830,3830,3830,0
20240104,152500,1592463025,3830,3830,3830,3830,0
20240104,152400,1592463025,3830,3830,3830,3830,0
20240104,152300,1592463025,3830,3830,3830,3830,0
20240104,152200,1592463025,3830,3830,3830,3830,0
20240104,152100,1592463025,3830,3830,3830,3830,0
20240104,152000,1592463025,3830,3830,3830,3830,0
20240104,151900,1592463025,3830,3800,3835,3800,2256
20240104,151800,1583842365,3800,3800,3835,3795,5294
20240104,151700,1563721530,3825,3825,3825,3790,5559
20240104,151600,1542573605,3825,3850,3850,3825,2634
20240104,151500,1532482785,3840,3830,3840,3825,1418
20240104,151400,1527043710,3825,3835,3835,3825,455
20240104,151300,1525302015,3830,3830,3830,3825,828
20240104,151200,1522134185,3830,3840,3855,3830,1138
20240104,151100,1517770360,3850,3850,3855,3840,876
20240104,151000,1514396025,3850,3835,3850,3835,163
20240104,150900,1513769240,3845,3845,3850,3835,1054
20240104,150800,1509712700,3850,3835,3850,3835,2466
20240104,150700,1500240560,3830,3820,3830,3820,242
20240104,150600,1499315520,3830,3815,3830,3810,364
20240104,150500,1497927145,3815,3805,3815,3780,353
20240104,150400,1496582815,3805,3835,3835,3740,10511
20240104,150300,1456848035,3835,3835,3845,3835,637
20240104,150200,1454404830,3835,3850,3855,3835,952
20240104,150100,1450744090,3850,3875,3880,3835,3026
20240104,150000,1439106165,3875,3855,3890,3855,8484
20240104,145900,1406183735,3855,3845,3870,3840,13603
20240104,145800,1353743485,3845,3810,3845,3805,6785
20240104,145700,1327759405,3805,3815,3820,3805,267
20240104,145600,1326741035,3820,3820,3820,3810,985
20240104,145500,1322983335,3800,3805,3805,3800,1053
20240104,145400,1318981165,3825,3815,3825,3800,2518
20240104,145300,1309394840,3800,3800,3820,3800,1402
20240104,145200,1304059885,3800,3775,3800,3775,1761
20240104,145100,1297381335,3775,3785,3785,3775,8136
20240104,145000,1266661350,3790,3800,3805,3785,50
20240104,144900,1266471535,3805,3780,3805,3780,1400
20240104,144800,1261151685,3800,3785,3800,3785,1861
20240104,144700,1254095480,3780,3785,3785,3780,2977
20240104,144600,1242841035,3785,3790,3795,3785,768
20240104,144500,1239933260,3800,3800,3800,3800,0
20240104,144400,1239933260,3800,3805,3805,3800,826
20240104,144300,1236791010,3805,3800,3805,3800,903
20240104,144200,1233359450,3805,3785,3805,3785,4413
20240104,144100,1216637560,3785,3790,3790,3785,1211
20240104,144000,1212051155,3805,3785,3805,3785,160
20240104,143900,1211443355,3810,3810,3810,3810,63
20240104,143800,1211203325,3810,3785,3810,3785,411
20240104,143700,1209639845,3785,3785,3785,3785,1
20240104,143600,1209636060,3805,3780,3805,3780,39
20240104,143500,1209487765,3780,3790,3805,3775,2835
20240104,143400,1198748170,3795,3825,3825,3780,1687
20240104,143300,1192354640,3825,3835,3855,3800,12003
20240104,143200,1146281715,3820,3770,3835,3770,13794
20240104,143100,1093874730,3770,3780,3780,3770,1421
20240104,143000,1088516560,3785,3785,3785,3780,1384
20240104,142900,1083284605,3785,3785,3785,3780,416
20240104,142800,1081710075,3785,3785,3785,3780,222
20240104,142700,1080870010,3780,3780,3780,3780,434
20240104,142600,1079229490,3770,3765,3770,3765,124
20240104,142500,1078762025,3765,3770,3770,3765,202
20240104,142400,1078000695,3765,3770,3770,3765,97
20240104,142300,1077635465,3765,3765,3765,3765,10
20240104,142200,1077597815,3765,3770,3770,3765,153
20240104,142100,1077021220,3780,3770,3780,3765,198
20240104,142000,1076274745,3770,3760,3780,3760,4729
20240104,141900,1058464730,3765,3760,3765,3755,3130
20240104,141800,1046698530,3760,3765,3765,3760,474
20240104,141700,1044915525,3760,3755,3765,3755,283
20240104,141600,1043852040,3760,3760,3765,3755,753
20240104,141500,1041021400,3765,3760,3770,3755,2098
20240104,141400,1033131920,3760,3780,3780,3760,16051
20240104,141300,972566095,3780,3785,3785,3780,299
20240104,141200,971435825,3785,3780,3785,3780,2118
20240104,141100,963427140,3780,3780,3785,3780,171
20240104,141000,962780410,3785,3785,3790,3780,1758
20240104,140900,956133180,3790,3775,3790,3775,3257
20240104,140800,943810420,3775,3780,3785,3770,6557
20240104,140700,919057225,3780,3760,3785,3760,2178
20240104,140600,910823520,3760,3785,3790,3750,1565
20240104,140500,904923865,3760,3765,3765,3760,164
20240104,140400,904306575,3770,3770,3795,3765,4054
20240104,140300,888972290,3770,3775,3775,3745,1277
20240104,140200,884160880,3780,3750,3780,3745,2312
20240104,140100,875453860,3755,3770,3770,3750,1243
20240104,140000,870784625,3770,3770,3780,3750,2938
20240104,135900,859688925,3775,3760,3775,3740,954
20240104,135800,856111285,3760,3785,3800,3750,10629
20240104,135700,815952095,3790,3755,3790,3750,10261
20240104,135600,777203595,3760,3750,3785,3750,21246
20240104,135500,697007455,3730,3710,3760,3710,8344
20240104,135400,665760480,3710,3715,3720,3710,177
20240104,135300,665103015,3715,3715,3715,3715,0
20240104,135200,665103015,3715,3710,3715,3710,493
20240104,135100,663272380,3700,3700,3700,3700,1
20240104,135000,663268680,3700,3730,3730,3700,847
20240104,134900,660115350,3730,3720,3735,3720,1162
20240104,134800,655781840,3725,3720,3730,3720,1206
20240104,134700,651287980,3720,3685,3720,3685,5001
20240104,134600,632695380,3690,3690,3690,3690,1
20240104,134500,632691690,3695,3695,3695,3695,14
20240104,134400,632639960,3695,3685,3700,3670,3790
20240104,134300,618651690,3680,3675,3680,3675,369
20240104,134200,617293965,3675,3670,3675,3670,128
20240104,134100,616823705,3670,3670,3675,3670,112
20240104,134000,616412165,3670,3670,3670,3670,245
20240104,133900,615513015,3670,3670,3670,3660,3952
20240104,133800,601027135,3675,3675,3675,3675,0
20240104,133700,601027135,3675,3675,3675,3675,0
20240104,133600,601027135,3675,3675,3675,3675,0
20240104,133500,601027135,3675,3675,3675,3675,0
20240104,133400,601027135,3675,3675,3675,3675,0
20240104,133300,601027135,3675,3675,3675,3675,100
20240104,133200,600659635,3675,3675,3675,3675,1000
20240104,133100,596984635,3660,3650,3690,3630,5052
20240104,133000,578384030,3655,3645,3655,3645,2299
20240104,132900,569991335,3645,3630,3645,3630,4670
20240104,132800,552978990,3625,3625,3625,3625,200
20240104,132700,552253990,3625,3625,3635,3625,302
20240104,132600,551159225,3620,3620,3620,3620,100
20240104,132500,550797225,3620,3620,3620,3620,0
20240104,132400,550797225,3620,3625,3625,3620,3
20240104,132300,550786355,3620,3625,3630,3620,60
20240104,132200,550569100,3630,3630,3635,3620,66
20240104,132100,550329790,3620,3620,3620,3620,25
20240104,132000,550239290,3635,3635,3635,3635,0
20240104,131900,550239290,3635,3635,3635,3635,0
20240104,131800,550239290,3635,3635,3635,3635,0
20240104,131700,550239290,3635,3635,3635,3635,5
20240104,131600,550221115,3605,3605,3605,3605,0
20240104,131500,550221115,3605,3605,3605,3605,0
20240104,131400,550221115,3605,3605,3605,3605,0
20240104,131300,550221115,3605,3605,3605,3605,0
20240104,131200,550221115,3605,3625,3625,3605,808
20240104,131100,547305325,3625,3630,3630,3625,50
20240104,131000,547124070,3630,3630,3630,3630,0
20240104,130900,547124070,3630,3630,3630,3630,19
20240104,130800,547055100,3630,3630,3630,3630,16
20240104,130700,546997020,3630,3630,3630,3630,1
20240104,130600,546993390,3625,3635,3635,3625,26
20240104,130500,546899100,3640,3645,3645,3640,50
20240104,130400,546716950,3640,3640,3640,3640,48
20240104,130300,546542230,3650,3630,3650,3630,2001
20240104,130200,539240100,3630,3625,3635,3625,969
20240104,130100,535725760,3615,3615,3615,3615,60
20240104,130000,535508860,3625,3625,3625,3625,0
20240104,125900,535508860,3625,3610,3625,3610,701
20240104,125800,532970585,3600,3600,3600,3600,0
20240104,125700,532970585,3600,3600,3600,3600,0
20240104,125600,532970585,3600,3600,3600,3600,0
20240104,125500,532970585,3600,3600,3600,3600,0
20240104,125400,532970585,3600,3600,3600,3600,9
20240104,125300,532938185,3600,3615,3615,3600,4248
20240104,125200,517641425,3620,3620,3620,3620,6
20240104,125100,517619705,3615,3615,3615,3615,0
20240104,125000,517619705,3615,3615,3615,3615,0
20240104,124900,517619705,3615,3615,3615,3615,0
20240104,124800,517619705,3615,3600,3615,3600,2757
20240104,124700,507660845,3600,3600,3600,3600,1
20240104,124600,507657245,3595,3595,3595,3595,1
20240104,124500,507653650,3595,3595,3595,3595,5
20240104,124400,507635675,3600,3600,3600,3600,151
20240104,124300,507092075,3585,3585,3585,3585,0
20240104,124200,507092075,3585,3585,3585,3585,0
20240104,124100,507092075,3585,3585,3585,3585,0
20240104,124000,507092075,3585,3590,3590,3585,2
20240104,123900,507084900,3605,3605,3605,3605,0
20240104,123800,507084900,3605,3605,3605,3605,0
20240104,123700,507084900,3605,3605,3605,3605,0
20240104,123600,507084900,3605,3605,3605,3605,0
20240104,123500,507084900,3605,3605,3605,3605,150
20240104,123400,506544150,3610,3595,3610,3595,621
20240104,123300,504310345,3595,3595,3595,3595,1000
20240104,123200,500715345,3595,3595,3595,3595,0
20240104,123100,500715345,3595,3590,3595,3575,1506
20240104,123000,495329920,3600,3600,3600,3600,0
20240104,122900,495329920,3600,3600,3600,3600,0
20240104,122800,495329920,3600,3600,3600,3600,0
20240104,122700,495329920,3600,3595,3600,3595,11
20240104,122600,495290370,3600,3600,3600,3595,282
20240104,122500,494275185,3600,3590,3600,3590,11
20240104,122400,494235685,3605,3605,3605,3605,0
20240104,122300,494235685,3605,3605,3605,3605,0
20240104,122200,494235685,3605,3600,3605,3595,243
20240104,122100,493361835,3605,3605,3605,3605,100
20240104,122000,493001335,3605,3605,3605,3605,0
20240104,121900,493001335,3605,3600,3605,3600,1009
20240104,121800,489368930,3595,3590,3595,3590,1657
20240104,121700,483416950,3590,3580,3590,3580,8
20240104,121600,483388280,3580,3580,3580,3570,1375
20240104,121500,478469510,3580,3575,3580,3575,209
20240104,121400,477722190,3575,3590,3590,3550,10130
20240104,121300,441711955,3590,3590,3590,3590,7
20240104,121200,441686825,3585,3585,3585,3585,0
20240104,121100,441686825,3585,3585,3585,3585,7
20240104,121000,441661730,3590,3580,3590,3580,300
20240104,120900,440585100,3560,3560,3560,3560,0
20240104,120800,440585100,3560,3560,3560,3560,0
20240104,120700,440585100,3560,3570,3570,3560,668
20240104,120600,438203580,3585,3585,3585,3585,0
20240104,120500,438203580,3585,3585,3585,3585,2
20240104,120400,438196410,3570,3610,3610,3570,11300
20240104,120300,397763355,3615,3615,3615,3615,0
20240104,120200,397763355,3615,3615,3615,3615,0
20240104,120100,397763355,3615,3615,3615,3615,0
20240104,120000,397763355,3615,3615,3615,3615,0
20240104,115900,397763355,3615,3615,3615,3615,0
20240104,115800,397763355,3615,3615,3615,3615,0
20240104,115700,397763355,3615,3615,3615,3615,0
20240104,115600,397763355,3615,3605,3615,3605,9
20240104,115500,397730850,3605,3605,3605,3605,0
20240104,115400,397730850,3605,3605,3605,3605,4
20240104,115300,397716430,3600,3600,3600,3600,0
20240104,115200,397716430,3600,3600,3600,3600,31
20240104,115100,397604830,3600,3595,3600,3595,220
20240104,115000,396813865,3595,3590,3595,3590,41
20240104,114900,396666525,3575,3575,3575,3575,300
20240104,114800,395594025,3570,3570,3570,3570,0
20240104,114700,395594025,3570,3600,3600,3570,926
20240104,114600,392278545,3605,3605,3605,3605,85
20240104,114500,391972120,3605,3635,3635,3605,2
20240104,114400,391964880,3635,3635,3635,3635,0
20240104,114300,391964880,3635,3635,3635,3635,0
20240104,114200,391964880,3635,3635,3635,3635,20
20240104,114100,391892180,3635,3635,3635,3635,0
20240104,114000,391892180,3635,3635,3635,3635,0
20240104,113900,391892180,3635,3635,3635,3635,0
20240104,113800,391892180,3635,3635,3635,3635,0
20240104,113700,391892180,3635,3635,3635,3635,0
20240104,113600,391892180,3635,3635,3635,3635,0
20240104,113500,391892180,3635,3635,3635,3635,0
20240104,113400,391892180,3635,3635,3635,3635,0
20240104,113300,391892180,3635,3615,3635,3615,16
20240104,113200,391834180,3615,3610,3615,3610,6
20240104,113100,391812510,3580,3580,3580,3580,0
20240104,113000,391812510,3580,3580,3580,3580,0
20240104,112900,391812510,3580,3625,3625,3580,867
20240104,112800,388694835,3630,3630,3630,3630,0
20240104,112700,388694835,3630,3630,3630,3630,105
20240104,112600,388313685,3645,3645,3645,3645,0
20240104,112500,388313685,3645,3645,3645,3645,0
20240104,112400,388313685,3645,3645,3645,3645,0
20240104,112300,388313685,3645,3645,3645,3645,0
20240104,112200,388313685,3645,3645,3645,3645,0
20240104,112100,388313685,3645,3645,3645,3645,0
20240104,112000,388313685,3645,3645,3645,3645,0
20240104,111900,388313685,3645,3645,3645,3645,0
20240104,111800,388313685,3645,3645,3645,3645,0
20240104,111700,388313685,3645,3645,3645,3645,0
20240104,111600,388313685,3645,3645,3645,3645,0
20240104,111500,388313685,3645,3645,3645,3645,0
20240104,111400,388313685,3645,3620,3645,3615,601
20240104,111300,386140480,3645,3645,3645,3645,3
20240104,111200,386129545,3645,3645,3645,3645,0
20240104,111100,386129545,3645,3645,3645,3645,4
20240104,111000,386114965,3620,3620,3620,3620,0
20240104,110900,386114965,3620,3630,3630,3620,355
20240104,110800,384828540,3645,3645,3645,3645,1
20240104,110700,384824895,3625,3625,3625,3625,0
20240104,110600,384824895,3625,3625,3625,3625,0
20240104,110500,384824895,3625,3625,3625,3625,0
20240104,110400,384824895,3625,3625,3625,3625,0
20240104,110300,384824895,3625,3625,3625,3625,0
20240104,110200,384824895,3625,3625,3625,3625,1
20240104,110100,384821270,3625,3625,3625,3625,15
20240104,110000,384766895,3615,3630,3630,3615,5000
20240104,105900,366660130,3635,3635,3635,3635,93
20240104,105800,366322075,3630,3630,3630,3630,0
20240104,105700,366322075,3630,3630,3630,3630,1
20240104,105600,366318445,3625,3625,3625,3625,67
20240104,105500,366075570,3625,3630,3630,3625,202
20240104,105400,365343195,3630,3630,3630,3630,204
20240104,105300,364602675,3635,3635,3635,3635,247
20240104,105200,363704830,3635,3645,3645,3635,2332
20240104,105100,355221450,3660,3660,3660,3660,20
20240104,105000,355148250,3665,3665,3665,3645,3100
20240104,104900,343832975,3660,3655,3660,3655,104
20240104,104800,343452835,3655,3655,3655,3655,28
20240104,104700,343350495,3650,3650,3650,3650,672
20240104,104600,340897695,3650,3650,3650,3650,2
20240104,104500,340890395,3645,3645,3645,3645,62
20240104,104400,340664405,3645,3645,3645,3645,2
20240104,104300,340657115,3635,3670,3675,3620,5287
20240104,104200,321448625,3670,3660,3675,3660,1243
20240104,104100,316888115,3635,3655,3660,3630,2244
20240104,104000,308678995,3660,3660,3660,3655,2502
20240104,103900,299521680,3660,3640,3660,3630,1627
20240104,103800,293591540,3635,3645,3645,3630,243
20240104,103700,292707770,3650,3635,3650,3635,451
20240104,103600,291066035,3640,3605,3640,3605,1483
20240104,103500,285690420,3610,3615,3615,3605,30
20240104,103400,285582070,3620,3605,3620,3605,30
20240104,103300,285473515,3600,3600,3600,3600,1
20240104,103200,285469915,3605,3605,3605,3605,10
20240104,103100,285433865,3630,3630,3630,3630,0
20240104,103000,285433865,3630,3610,3630,3610,3002
20240104,102900,274566730,3580,3595,3610,3580,46
20240104,102800,274401135,3570,3570,3570,3570,0
20240104,102700,274401135,3570,3575,3575,3570,111
20240104,102600,274004315,3575,3575,3575,3575,2
20240104,102500,273997165,3575,3580,3590,3575,1003
20240104,102400,270411360,3575,3580,3580,3570,292
20240104,102300,269368690,3600,3590,3600,3590,100
20240104,102200,269008705,3585,3585,3585,3585,3
20240104,102100,268997950,3600,3575,3600,3575,78
20240104,102000,268717875,3575,3565,3575,3550,5139
20240104,101900,250468675,3570,3580,3595,3560,1498
20240104,101800,245114230,3580,3580,3580,3580,712
20240104,101700,242565270,3580,3590,3600,3580,689
20240104,101600,240095520,3585,3600,3600,3585,737
20240104,101500,237447810,3595,3600,3600,3590,2014
20240104,101400,230205960,3600,3610,3610,3600,656
20240104,101300,227840535,3610,3610,3610,3610,0
20240104,101200,227840535,3610,3610,3610,3605,614
20240104,101100,225625745,3610,3635,3635,3610,15000
20240104,101000,171295460,3635,3635,3635,3635,0
20240104,100900,171295460,3635,3635,3635,3635,0
20240104,100800,171295460,3635,3635,3635,3635,361
20240104,100700,169983225,3635,3635,3635,3635,42
20240104,100600,169830555,3635,3635,3635,3635,1309
20240104,100500,165072340,3640,3640,3640,3640,1
20240104,100400,165068700,3635,3635,3635,3635,0
20240104,100300,165068700,3635,3635,3635,3635,0
20240104,100200,165068700,3635,3635,3635,3635,105
20240104,100100,164687025,3635,3635,3635,3635,98
20240104,100000,164330795,3635,3635,3635,3635,154
20240104,095900,163771005,3635,3650,3650,3635,1949
20240104,095800,156685940,3635,3635,3635,3635,0
20240104,095700,156685940,3635,3640,3640,3635,197
20240104,095600,155969645,3665,3665,3665,3665,0
20240104,095500,155969645,3665,3665,3665,3665,0
20240104,095400,155969645,3665,3665,3665,3665,1
20240104,095300,155965980,3635,3635,3635,3635,0
20240104,095200,155965980,3635,3650,3650,3635,935
20240104,095100,152565490,3665,3665,3665,3665,7
20240104,095000,152539835,3665,3665,3665,3665,0
20240104,094900,152539835,3665,3665,3665,3665,0
20240104,094800,152539835,3665,3665,3665,3665,0
20240104,094700,152539835,3665,3650,3665,3635,397
20240104,094600,151090680,3650,3645,3650,3640,113
20240104,094500,150679290,3645,3640,3645,3635,1223
20240104,094400,146232770,3635,3650,3650,3635,1472
20240104,094300,140874870,3650,3650,3650,3650,78
20240104,094200,140590170,3650,3640,3650,3640,501
20240104,094100,138766520,3640,3640,3640,3640,25
20240104,094000,138675520,3640,3640,3640,3640,8
20240104,093900,138646400,3650,3650,3650,3650,1
20240104,093800,138642750,3650,3630,3650,3630,1564
20240104,093700,132965390,3625,3630,3630,3625,417
20240104,093600,131452735,3630,3630,3630,3630,13
20240104,093500,131405545,3630,3635,3635,3630,1841
20240104,093400,124721715,3635,3635,3635,3635,523
20240104,093300,122820610,3635,3640,3640,3635,2125
20240104,093200,115094075,3645,3650,3650,3645,1124
20240104,093100,110991570,3650,3665,3665,3650,840
20240104,093000,107921410,3665,3665,3665,3665,288
20240104,092900,106865890,3665,3685,3685,3665,22
20240104,092800,106785020,3665,3665,3665,3665,3
20240104,092700,106774025,3665,3690,3690,3665,171
20240104,092600,106147225,3685,3685,3685,3685,100
20240104,092500,105778725,3690,3690,3690,3690,13
20240104,092400,105730755,3690,3660,3690,3660,2
20240104,092300,105723405,3690,3660,3690,3660,30
20240104,092200,105613575,3690,3675,3690,3675,505
20240104,092100,103756605,3675,3675,3675,3665,555
20240104,092000,101720015,3685,3685,3685,3685,7
20240104,091900,101694220,3685,3685,3685,3685,1
20240104,091800,101690535,3670,3670,3670,3670,15
20240104,091700,101635485,3685,3680,3690,3680,442
20240104,091600,100006615,3690,3690,3690,3690,3
20240104,091500,99995545,3680,3690,3690,3680,1511
20240104,091400,94435055,3685,3690,3690,3685,1601
20240104,091300,88535365,3680,3640,3690,3640,5110
20240104,091200,69758250,3640,3640,3640,3635,570
20240104,091100,67683790,3640,3650,3650,3640,129
20240104,091000,67213000,3650,3640,3665,3640,43
20240104,090900,67056230,3665,3640,3665,3640,104
20240104,090800,66675145,3665,3665,3665,3640,1109
20240104,090700,62630260,3640,3650,3665,3640,3755
20240104,090600,48940240,3665,3645,3665,3645,978
20240104,090500,45356525,3645,3645,3665,3640,1862
20240104,090400,38575370,3640,3665,3665,3640,3033
20240104,090300,27508290,3665,3675,3675,3665,649
20240104,090200,25129115,3670,3670,3670,3670,333
20240104,090100,23907005,3670,3715,3725,3670,800
20240104,090000,20953925,3695,3725,3730,3685,5654