KissMeData/014470/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190000,977966970,2770,2770,2770,2770,6478
20240116,185900,977966970,2770,2770,2770,2770,0
20240116,185800,977966970,2770,2770,2770,2770,0
20240116,185700,977966970,2770,2770,2770,2770,0
20240116,185600,977966970,2770,2770,2770,2770,0
20240116,185500,977966970,2770,2770,2770,2770,0
20240116,185400,977966970,2770,2770,2770,2770,0
20240116,185300,977966970,2770,2770,2770,2770,0
20240116,185200,977966970,2770,2770,2770,2770,0
20240116,185100,977966970,2770,2770,2770,2770,0
20240116,185000,977966970,2770,2770,2770,2770,0
20240116,184900,977966970,2770,2770,2770,2770,0
20240116,184800,977966970,2770,2770,2770,2770,0
20240116,184700,977966970,2770,2770,2770,2770,0
20240116,184600,977966970,2770,2770,2770,2770,0
20240116,184500,977966970,2770,2770,2770,2770,0
20240116,184400,977966970,2770,2770,2770,2770,0
20240116,184300,977966970,2770,2770,2770,2770,0
20240116,184200,977966970,2770,2770,2770,2770,0
20240116,184100,977966970,2770,2770,2770,2770,0
20240116,184000,977966970,2770,2770,2770,2770,0
20240116,183900,977966970,2770,2770,2770,2770,0
20240116,183800,977966970,2770,2770,2770,2770,0
20240116,183700,977966970,2770,2770,2770,2770,0
20240116,183600,977966970,2770,2770,2770,2770,0
20240116,183500,977966970,2770,2770,2770,2770,0
20240116,183400,977966970,2770,2770,2770,2770,0
20240116,183300,977966970,2770,2770,2770,2770,0
20240116,183200,977966970,2770,2770,2770,2770,0
20240116,183100,977966970,2770,2770,2770,2770,0
20240116,183000,977966970,2770,2770,2770,2770,6478
20240116,182900,977966970,2770,2770,2770,2770,0
20240116,182800,977966970,2770,2770,2770,2770,0
20240116,182700,977966970,2770,2770,2770,2770,0
20240116,182600,977966970,2770,2770,2770,2770,0
20240116,182500,977966970,2770,2770,2770,2770,0
20240116,182400,977966970,2770,2770,2770,2770,0
20240116,182300,977966970,2770,2770,2770,2770,0
20240116,182200,977966970,2770,2770,2770,2770,0
20240116,182100,977966970,2770,2770,2770,2770,0
20240116,182000,977966970,2770,2770,2770,2770,0
20240116,181900,977966970,2770,2770,2770,2770,0
20240116,181800,977966970,2770,2770,2770,2770,0
20240116,181700,977966970,2770,2770,2770,2770,0
20240116,181600,977966970,2770,2770,2770,2770,0
20240116,181500,977966970,2770,2770,2770,2770,0
20240116,181400,977966970,2770,2770,2770,2770,0
20240116,181300,977966970,2770,2770,2770,2770,0
20240116,181200,977966970,2770,2770,2770,2770,0
20240116,181100,977966970,2770,2770,2770,2770,0
20240116,181000,977966970,2770,2770,2770,2770,0
20240116,180900,977966970,2770,2770,2770,2770,0
20240116,180800,977966970,2770,2770,2770,2770,0
20240116,180700,977966970,2770,2770,2770,2770,0
20240116,180600,977966970,2770,2770,2770,2770,0
20240116,180500,977966970,2770,2770,2770,2770,0
20240116,180400,977966970,2770,2770,2770,2770,0
20240116,180300,977966970,2770,2770,2770,2770,0
20240116,180200,977966970,2770,2770,2770,2770,0
20240116,180100,977966970,2770,2770,2770,2770,0
20240116,180000,977966970,2770,2770,2770,2770,6478
20240116,175900,977966970,2770,2770,2770,2770,0
20240116,175800,977966970,2770,2770,2770,2770,0
20240116,175700,977966970,2770,2770,2770,2770,0
20240116,175600,977966970,2770,2770,2770,2770,0
20240116,175500,977966970,2770,2770,2770,2770,0
20240116,175400,977966970,2770,2770,2770,2770,0
20240116,175300,977966970,2770,2770,2770,2770,0
20240116,175200,977966970,2770,2770,2770,2770,0
20240116,175100,977966970,2770,2770,2770,2770,0
20240116,175000,977966970,2770,2770,2770,2770,0
20240116,174900,977966970,2770,2770,2770,2770,0
20240116,174800,977966970,2770,2770,2770,2770,0
20240116,174700,977966970,2770,2770,2770,2770,0
20240116,174600,977966970,2770,2770,2770,2770,0
20240116,174500,977966970,2770,2770,2770,2770,0
20240116,174400,977966970,2770,2770,2770,2770,0
20240116,174300,977966970,2770,2770,2770,2770,0
20240116,174200,977966970,2770,2770,2770,2770,0
20240116,174100,977966970,2770,2770,2770,2770,0
20240116,174000,977966970,2770,2770,2770,2770,0
20240116,173900,977966970,2770,2770,2770,2770,0
20240116,173800,977966970,2770,2770,2770,2770,0
20240116,173700,977966970,2770,2770,2770,2770,0
20240116,173600,977966970,2770,2770,2770,2770,0
20240116,173500,977966970,2770,2770,2770,2770,0
20240116,173400,977966970,2770,2770,2770,2770,0
20240116,173300,977966970,2770,2770,2770,2770,0
20240116,173200,977966970,2770,2770,2770,2770,0
20240116,173100,977966970,2770,2770,2770,2770,0
20240116,173000,977966970,2770,2770,2770,2770,6478
20240116,172900,977966970,2770,2770,2770,2770,0
20240116,172800,977966970,2770,2770,2770,2770,0
20240116,172700,977966970,2770,2770,2770,2770,0
20240116,172600,977966970,2770,2770,2770,2770,0
20240116,172500,977966970,2770,2770,2770,2770,0
20240116,172400,977966970,2770,2770,2770,2770,0
20240116,172300,977966970,2770,2770,2770,2770,0
20240116,172200,977966970,2770,2770,2770,2770,0
20240116,172100,977966970,2770,2770,2770,2770,0
20240116,172000,977966970,2770,2770,2770,2770,0
20240116,171900,977966970,2770,2770,2770,2770,0
20240116,171800,977966970,2770,2770,2770,2770,0
20240116,171700,977966970,2770,2770,2770,2770,0
20240116,171600,977966970,2770,2770,2770,2770,0
20240116,171500,977966970,2770,2770,2770,2770,0
20240116,171400,977966970,2770,2770,2770,2770,0
20240116,171300,977966970,2770,2770,2770,2770,0
20240116,171200,977966970,2770,2770,2770,2770,0
20240116,171100,977966970,2770,2770,2770,2770,0
20240116,171000,977966970,2770,2770,2770,2770,0
20240116,170900,977966970,2770,2770,2770,2770,0
20240116,170800,977966970,2770,2770,2770,2770,0
20240116,170700,977966970,2770,2770,2770,2770,0
20240116,170600,977966970,2770,2770,2770,2770,0
20240116,170500,977966970,2770,2770,2770,2770,0
20240116,170400,977966970,2770,2770,2770,2770,0
20240116,170300,977966970,2770,2770,2770,2770,0
20240116,170200,977966970,2770,2770,2770,2770,0
20240116,170100,977966970,2770,2770,2770,2770,0
20240116,170000,977966970,2770,2770,2770,2770,6478
20240116,165900,977966970,2770,2770,2770,2770,0
20240116,165800,977966970,2770,2770,2770,2770,0
20240116,165700,977966970,2770,2770,2770,2770,0
20240116,165600,977966970,2770,2770,2770,2770,0
20240116,165500,977966970,2770,2770,2770,2770,0
20240116,165400,977966970,2770,2770,2770,2770,0
20240116,165300,977966970,2770,2770,2770,2770,0
20240116,165200,977966970,2770,2770,2770,2770,0
20240116,165100,977966970,2770,2770,2770,2770,0
20240116,165000,977966970,2770,2770,2770,2770,0
20240116,164900,977966970,2770,2770,2770,2770,0
20240116,164800,977966970,2770,2770,2770,2770,0
20240116,164700,977966970,2770,2770,2770,2770,0
20240116,164600,977966970,2770,2770,2770,2770,0
20240116,164500,977966970,2770,2770,2770,2770,0
20240116,164400,977966970,2770,2770,2770,2770,0
20240116,164300,977966970,2770,2770,2770,2770,0
20240116,164200,977966970,2770,2770,2770,2770,0
20240116,164100,977966970,2770,2770,2770,2770,0
20240116,164000,977966970,2770,2770,2770,2770,0
20240116,163900,977966970,2770,2770,2770,2770,0
20240116,163800,977966970,2770,2770,2770,2770,0
20240116,163700,977966970,2770,2770,2770,2770,0
20240116,163600,977966970,2770,2770,2770,2770,0
20240116,163500,977966970,2770,2770,2770,2770,0
20240116,163400,977966970,2770,2770,2770,2770,0
20240116,163300,977966970,2770,2770,2770,2770,0
20240116,163200,977966970,2770,2770,2770,2770,0
20240116,163100,977966970,2770,2770,2770,2770,0
20240116,163000,977966970,2770,2770,2770,2770,6478
20240116,162900,977966970,2770,2770,2770,2770,0
20240116,162800,977966970,2770,2770,2770,2770,0
20240116,162700,977966970,2770,2770,2770,2770,0
20240116,162600,977966970,2770,2770,2770,2770,0
20240116,162500,977966970,2770,2770,2770,2770,0
20240116,162400,977966970,2770,2770,2770,2770,0
20240116,162300,977966970,2770,2770,2770,2770,0
20240116,162200,977966970,2770,2770,2770,2770,0
20240116,162100,977966970,2770,2770,2770,2770,0
20240116,162000,977966970,2770,2770,2770,2770,0
20240116,161900,977966970,2770,2770,2770,2770,0
20240116,161800,977966970,2770,2770,2770,2770,0
20240116,161700,977966970,2770,2770,2770,2770,0
20240116,161600,977966970,2770,2770,2770,2770,0
20240116,161500,977966970,2770,2770,2770,2770,0
20240116,161400,977966970,2770,2770,2770,2770,0
20240116,161300,977966970,2770,2770,2770,2770,0
20240116,161200,977966970,2770,2770,2770,2770,0
20240116,161100,977966970,2770,2770,2770,2770,0
20240116,161000,977966970,2770,2770,2770,2770,0
20240116,160900,977966970,2770,2770,2770,2770,0
20240116,160800,977966970,2770,2770,2770,2770,0
20240116,160700,977966970,2770,2770,2770,2770,0
20240116,160600,977966970,2770,2770,2770,2770,0
20240116,160500,977966970,2770,2770,2770,2770,0
20240116,160400,977966970,2770,2770,2770,2770,0
20240116,160300,977966970,2770,2770,2770,2770,0
20240116,160200,977966970,2770,2770,2770,2770,0
20240116,160100,977966970,2770,2770,2770,2770,0
20240116,160000,977966970,2770,2770,2770,2770,6478
20240116,155900,977966970,2770,2770,2770,2770,0
20240116,155800,977966970,2770,2770,2770,2770,0
20240116,155700,977966970,2770,2770,2770,2770,0
20240116,155600,977966970,2770,2770,2770,2770,0
20240116,155500,977966970,2770,2770,2770,2770,0
20240116,155400,977966970,2770,2770,2770,2770,0
20240116,155300,977966970,2770,2770,2770,2770,0
20240116,155200,977966970,2770,2770,2770,2770,0
20240116,155100,977966970,2770,2770,2770,2770,0
20240116,155000,977966970,2770,2770,2770,2770,0
20240116,154900,977966970,2770,2770,2770,2770,0
20240116,154800,977966970,2770,2770,2770,2770,0
20240116,154700,977966970,2770,2770,2770,2770,0
20240116,154600,977966970,2770,2770,2770,2770,0
20240116,154500,977966970,2770,2770,2770,2770,0
20240116,154400,977966970,2770,2770,2770,2770,0
20240116,154300,977966970,2770,2770,2770,2770,0
20240116,154200,977966970,2770,2770,2770,2770,0
20240116,154100,977966970,2770,2770,2770,2770,0
20240116,154000,977966970,2770,2770,2770,2770,0
20240116,153900,977966970,2770,2770,2770,2770,0
20240116,153800,977966970,2770,2770,2770,2770,0
20240116,153700,977966970,2770,2770,2770,2770,0
20240116,153600,977966970,2770,2770,2770,2770,0
20240116,153500,977966970,2770,2770,2770,2770,0
20240116,153400,977966970,2770,2770,2770,2770,0
20240116,153300,977966970,2770,2770,2770,2770,0
20240116,153200,977966970,2770,2770,2770,2770,0
20240116,153100,977966970,2770,2770,2770,2770,0
20240116,153000,977966970,2770,2770,2770,2770,12956
20240116,152900,960022910,2780,2780,2780,2780,0
20240116,152800,960022910,2780,2780,2780,2780,0
20240116,152700,960022910,2780,2780,2780,2780,0
20240116,152600,960022910,2780,2780,2780,2780,0
20240116,152500,960022910,2780,2780,2780,2780,0
20240116,152400,960022910,2780,2780,2780,2780,0
20240116,152300,960022910,2780,2780,2780,2780,0
20240116,152200,960022910,2780,2780,2780,2780,0
20240116,152100,960022910,2780,2780,2780,2780,0
20240116,152000,960022910,2780,2780,2780,2780,0
20240116,151900,960022910,2780,2780,2790,2780,884
20240116,151800,957561380,2790,2780,2790,2780,3366
20240116,151700,948188860,2780,2780,2780,2780,401
20240116,151600,947074080,2785,2785,2785,2785,2
20240116,151500,947068510,2785,2785,2785,2785,190
20240116,151400,946539360,2785,2785,2785,2785,4
20240116,151300,946528220,2785,2775,2785,2755,927
20240116,151200,943965745,2785,2790,2790,2785,1046
20240116,151100,941050030,2785,2785,2785,2785,50
20240116,151000,940910780,2790,2770,2790,2765,11723
20240116,150900,908375080,2755,2755,2755,2755,113
20240116,150800,908063765,2750,2765,2775,2750,10139
20240116,150700,879958075,2745,2745,2745,2745,0
20240116,150600,879958075,2745,2750,2750,2745,7010
20240116,150500,860707590,2765,2750,2765,2750,602
20240116,150400,859050455,2755,2765,2770,2755,529
20240116,150300,857591720,2750,2760,2760,2750,7273
20240116,150200,837563410,2765,2765,2765,2765,292
20240116,150100,836756030,2765,2765,2765,2765,170
20240116,150000,836285980,2765,2765,2765,2765,2879
20240116,145900,828325545,2760,2760,2760,2760,103
20240116,145800,828041265,2760,2760,2760,2755,94
20240116,145700,827782150,2765,2765,2765,2765,0
20240116,145600,827782150,2765,2765,2765,2765,2
20240116,145500,827776620,2755,2755,2755,2755,0
20240116,145400,827776620,2755,2760,2760,2755,3458
20240116,145300,818249815,2760,2760,2765,2760,419
20240116,145200,817092285,2760,2765,2765,2760,508
20240116,145100,815687865,2765,2765,2765,2765,1
20240116,145000,815685100,2765,2765,2765,2765,250
20240116,144900,814993850,2760,2760,2760,2760,9
20240116,144800,814969010,2760,2760,2760,2760,3379
20240116,144700,805642970,2765,2765,2765,2765,42
20240116,144600,805526840,2765,2765,2765,2765,52
20240116,144500,805383060,2765,2765,2765,2765,2411
20240116,144400,798716645,2765,2770,2770,2765,20
20240116,144300,798661295,2770,2770,2770,2770,21
20240116,144200,798603125,2770,2770,2770,2770,15
20240116,144100,798561575,2770,2770,2770,2770,0
20240116,144000,798561575,2770,2770,2770,2770,2
20240116,143900,798556035,2770,2770,2770,2770,96
20240116,143800,798290115,2770,2770,2770,2770,4
20240116,143700,798279035,2770,2770,2770,2770,904
20240116,143600,795774955,2770,2770,2770,2770,75
20240116,143500,795567205,2770,2770,2770,2770,0
20240116,143400,795567205,2770,2770,2770,2770,2602
20240116,143300,788359665,2765,2765,2765,2765,1840
20240116,143200,783272065,2770,2765,2770,2765,989
20240116,143100,780537385,2765,2765,2765,2765,350
20240116,143000,779569635,2770,2770,2770,2770,0
20240116,142900,779569635,2770,2770,2770,2770,29
20240116,142800,779489305,2770,2770,2770,2770,1
20240116,142700,779486535,2770,2770,2770,2770,50
20240116,142600,779348035,2770,2775,2775,2770,330
20240116,142500,778433785,2775,2775,2775,2770,140
20240116,142400,778045305,2775,2770,2775,2770,3674
20240116,142300,767867825,2770,2770,2770,2770,0
20240116,142200,767867825,2770,2770,2770,2770,24
20240116,142100,767801345,2765,2770,2770,2765,45
20240116,142000,767676720,2770,2770,2770,2770,0
20240116,141900,767676720,2770,2770,2770,2770,0
20240116,141800,767676720,2770,2770,2770,2770,120
20240116,141700,767344320,2770,2770,2770,2770,259
20240116,141600,766626890,2770,2765,2770,2765,342
20240116,141500,765680250,2770,2770,2770,2770,1160
20240116,141400,762467050,2765,2765,2765,2765,1986
20240116,141300,756975760,2760,2760,2760,2760,25
20240116,141200,756906760,2760,2760,2760,2760,429
20240116,141100,755722720,2760,2760,2760,2760,12
20240116,141000,755689600,2760,2760,2760,2760,1000
20240116,140900,752929600,2760,2755,2760,2755,2371
20240116,140800,746393300,2760,2765,2765,2760,8836
20240116,140700,722005915,2760,2765,2765,2760,2867
20240116,140600,714092980,2765,2765,2765,2765,49
20240116,140500,713957495,2765,2765,2765,2765,94
20240116,140400,713697585,2765,2770,2770,2765,1391
20240116,140300,709851435,2760,2765,2765,2760,1500
20240116,140200,705711425,2770,2770,2770,2770,193
20240116,140100,705176815,2765,2770,2770,2765,9478
20240116,140000,678959285,2770,2775,2775,2770,1304
20240116,135900,675346885,2775,2775,2775,2775,56
20240116,135800,675191485,2770,2770,2770,2770,0
20240116,135700,675191485,2770,2770,2770,2770,500
20240116,135600,673806485,2770,2775,2775,2770,57
20240116,135500,673648395,2775,2775,2775,2770,2496
20240116,135400,666731995,2770,2770,2775,2770,226
20240116,135300,666105715,2775,2770,2775,2770,480
20240116,135200,664776110,2775,2775,2775,2775,1
20240116,135100,664773335,2770,2770,2770,2770,392
20240116,135000,663687495,2775,2775,2775,2775,0
20240116,134900,663687495,2775,2770,2775,2770,205
20240116,134800,663119145,2770,2775,2775,2770,216
20240116,134700,662519825,2770,2775,2775,2770,571
20240116,134600,660937650,2775,2775,2775,2775,0
20240116,134500,660937650,2775,2775,2775,2775,0
20240116,134400,660937650,2775,2775,2775,2775,70
20240116,134300,660743400,2775,2775,2775,2775,0
20240116,134200,660743400,2775,2775,2775,2775,1
20240116,134100,660740625,2765,2765,2765,2765,0
20240116,134000,660740625,2765,2765,2765,2765,100
20240116,133900,660464125,2775,2775,2775,2775,0
20240116,133800,660464125,2775,2775,2775,2775,1
20240116,133700,660461350,2765,2770,2775,2765,1524
20240116,133600,656240305,2770,2770,2770,2770,360
20240116,133500,655243105,2775,2775,2775,2775,1
20240116,133400,655240330,2775,2775,2775,2775,1200
20240116,133300,651910330,2775,2775,2775,2775,20
20240116,133200,651854830,2775,2775,2775,2775,2501
20240116,133100,644914555,2765,2765,2765,2765,0
20240116,133000,644914555,2765,2765,2765,2765,2007
20240116,132900,639365200,2770,2770,2770,2770,1003
20240116,132800,636586890,2770,2770,2770,2770,13
20240116,132700,636550880,2765,2765,2765,2765,4003
20240116,132600,625482585,2770,2770,2770,2770,70
20240116,132500,625288685,2770,2770,2775,2770,141
20240116,132400,624898065,2770,2770,2770,2770,500
20240116,132300,623513065,2770,2770,2770,2770,526
20240116,132200,622056045,2770,2770,2770,2770,0
20240116,132100,622056045,2770,2775,2775,2770,10528
20240116,132000,592892485,2775,2775,2775,2775,10
20240116,131900,592864735,2775,2775,2775,2775,31
20240116,131800,592778710,2770,2775,2775,2770,907
20240116,131700,590263750,2775,2775,2775,2775,10
20240116,131600,590236000,2775,2775,2780,2770,626
20240116,131500,588499225,2775,2775,2775,2775,23
20240116,131400,588435400,2770,2770,2770,2770,675
20240116,131300,586565650,2770,2785,2785,2770,201
20240116,131200,586008595,2790,2790,2790,2790,0
20240116,131100,586008595,2790,2790,2790,2790,1
20240116,131000,586005805,2775,2775,2775,2775,1015
20240116,130900,583189180,2775,2775,2775,2775,100
20240116,130800,582911680,2775,2775,2775,2775,1
20240116,130700,582908905,2775,2770,2775,2770,3029
20240116,130600,574518430,2775,2775,2775,2770,2068
20240116,130500,568782165,2775,2775,2775,2775,891
20240116,130400,566309640,2775,2795,2795,2775,4025
20240116,130300,555140130,2780,2780,2780,2780,204
20240116,130200,554573010,2795,2795,2795,2795,1
20240116,130100,554570215,2780,2790,2790,2780,511
20240116,130000,553149455,2780,2780,2780,2780,0
20240116,125900,553149455,2780,2780,2780,2780,0
20240116,125800,553149455,2780,2780,2780,2780,800
20240116,125700,550925455,2790,2780,2790,2780,311
20240116,125600,550060075,2790,2790,2790,2790,10
20240116,125500,550032175,2780,2780,2780,2780,0
20240116,125400,550032175,2780,2780,2780,2780,0
20240116,125300,550032175,2780,2780,2780,2780,461
20240116,125200,548750595,2790,2790,2790,2790,0
20240116,125100,548750595,2790,2790,2790,2790,1
20240116,125000,548747805,2775,2785,2785,2775,1036
20240116,124900,545871395,2790,2790,2790,2790,2750
20240116,124800,538198895,2780,2780,2780,2780,20
20240116,124700,538143295,2780,2780,2780,2780,0
20240116,124600,538143295,2780,2775,2780,2775,984
20240116,124500,535411775,2780,2775,2780,2775,148
20240116,124400,535000460,2780,2780,2780,2780,724
20240116,124300,532987740,2775,2775,2775,2775,0
20240116,124200,532987740,2775,2775,2775,2775,0
20240116,124100,532987740,2775,2780,2780,2775,1284
20240116,124000,529423540,2780,2780,2780,2780,15
20240116,123900,529381840,2780,2780,2780,2780,34
20240116,123800,529287320,2795,2775,2795,2775,2503
20240116,123700,522341425,2780,2790,2790,2780,3665
20240116,123600,512148905,2795,2795,2795,2795,4
20240116,123500,512137725,2780,2780,2780,2780,75
20240116,123400,511929225,2780,2780,2780,2780,5
20240116,123300,511915325,2780,2780,2780,2780,0
20240116,123200,511915325,2780,2780,2780,2780,0
20240116,123100,511915325,2780,2780,2785,2780,2722
20240116,123000,504348075,2780,2795,2795,2780,6
20240116,122900,504331320,2795,2790,2795,2790,10
20240116,122800,504303415,2790,2790,2795,2790,33
20240116,122700,504211235,2795,2780,2795,2780,22
20240116,122600,504149895,2795,2795,2795,2795,0
20240116,122500,504149895,2795,2795,2795,2795,0
20240116,122400,504149895,2795,2795,2795,2795,7
20240116,122300,504130330,2790,2790,2790,2790,0
20240116,122200,504130330,2790,2795,2795,2790,10
20240116,122100,504102405,2780,2785,2785,2780,1768
20240116,122000,499186275,2785,2785,2785,2785,0
20240116,121900,499186275,2785,2785,2785,2785,457
20240116,121800,497913530,2785,2790,2790,2785,580
20240116,121700,496295695,2795,2795,2795,2795,0
20240116,121600,496295695,2795,2795,2795,2795,0
20240116,121500,496295695,2795,2795,2795,2795,1
20240116,121400,496292900,2795,2795,2795,2795,0
20240116,121300,496292900,2795,2795,2795,2795,0
20240116,121200,496292900,2795,2795,2795,2795,0
20240116,121100,496292900,2795,2795,2795,2795,1
20240116,121000,496290105,2790,2790,2790,2790,0
20240116,120900,496290105,2790,2790,2790,2790,1
20240116,120800,496287315,2790,2790,2790,2790,0
20240116,120700,496287315,2790,2790,2790,2790,200
20240116,120600,495729315,2790,2790,2790,2790,0
20240116,120500,495729315,2790,2795,2795,2790,958
20240116,120400,493053590,2790,2790,2790,2790,22
20240116,120300,492992210,2790,2790,2790,2790,0
20240116,120200,492992210,2790,2790,2790,2790,0
20240116,120100,492992210,2790,2790,2790,2790,0
20240116,120000,492992210,2790,2790,2790,2790,24
20240116,115900,492925250,2790,2790,2790,2790,0
20240116,115800,492925250,2790,2780,2795,2780,17
20240116,115700,492877790,2780,2795,2795,2780,1285
20240116,115600,489304790,2785,2785,2785,2785,0
20240116,115500,489304790,2785,2785,2785,2785,502
20240116,115400,487906720,2785,2785,2785,2785,117
20240116,115300,487580875,2785,2785,2785,2785,1752
20240116,115200,482701555,2785,2785,2785,2785,0
20240116,115100,482701555,2785,2785,2785,2785,530
20240116,115000,481225505,2785,2785,2785,2785,654
20240116,114900,479404115,2800,2800,2800,2800,0
20240116,114800,479404115,2800,2800,2800,2800,0
20240116,114700,479404115,2800,2800,2800,2800,0
20240116,114600,479404115,2800,2800,2800,2800,0
20240116,114500,479404115,2800,2800,2800,2800,0
20240116,114400,479404115,2800,2800,2800,2800,0
20240116,114300,479404115,2800,2800,2800,2800,25
20240116,114200,479334115,2780,2790,2790,2780,2927
20240116,114100,471184440,2795,2795,2795,2795,0
20240116,114000,471184440,2795,2795,2795,2795,25
20240116,113900,471114565,2795,2795,2795,2795,9
20240116,113800,471089410,2800,2800,2800,2800,129
20240116,113700,470728210,2800,2795,2800,2785,1024
20240116,113600,467875100,2800,2800,2800,2800,2
20240116,113500,467869500,2795,2795,2795,2795,697
20240116,113400,465921385,2795,2795,2795,2795,101
20240116,113300,465639090,2795,2795,2795,2795,0
20240116,113200,465639090,2795,2795,2795,2795,3067
20240116,113100,457066825,2800,2800,2800,2800,5
20240116,113000,457052825,2800,2800,2800,2800,10
20240116,112900,457024825,2800,2805,2805,2800,1670
20240116,112800,452344325,2805,2815,2815,2805,1004
20240116,112700,449527975,2810,2810,2810,2810,25
20240116,112600,449457725,2815,2815,2815,2815,200
20240116,112500,448894725,2815,2815,2815,2815,0
20240116,112400,448894725,2815,2815,2815,2815,276
20240116,112300,448117785,2815,2815,2815,2815,2
20240116,112200,448112155,2815,2810,2815,2810,1054
20240116,112100,445145410,2810,2810,2810,2810,0
20240116,112000,445145410,2810,2810,2810,2810,10
20240116,111900,445117310,2810,2810,2810,2810,0
20240116,111800,445117310,2810,2810,2810,2810,81
20240116,111700,444889700,2810,2810,2810,2810,104
20240116,111600,444597460,2805,2805,2805,2805,378
20240116,111500,443537170,2805,2805,2805,2805,22
20240116,111400,443475460,2810,2810,2810,2810,0
20240116,111300,443475460,2810,2810,2810,2810,9
20240116,111200,443450170,2815,2815,2815,2815,0
20240116,111100,443450170,2815,2815,2815,2815,15
20240116,111000,443407945,2810,2810,2810,2810,0
20240116,110900,443407945,2810,2815,2815,2810,101
20240116,110800,443124130,2810,2810,2810,2810,201
20240116,110700,442559320,2815,2810,2815,2800,6364
20240116,110600,424730240,2810,2810,2810,2810,1054
20240116,110500,421768500,2810,2810,2810,2810,2212
20240116,110400,415552780,2810,2810,2810,2810,0
20240116,110300,415552780,2810,2810,2810,2805,71
20240116,110200,415353315,2810,2810,2810,2810,651
20240116,110100,413524005,2800,2800,2800,2800,0
20240116,110000,413524005,2800,2800,2800,2800,0
20240116,105900,413524005,2800,2805,2805,2800,375
20240116,105800,412474000,2800,2800,2800,2800,2498
20240116,105700,405479600,2800,2800,2800,2800,46
20240116,105600,405350800,2810,2805,2810,2805,3306
20240116,105500,396076650,2805,2805,2805,2805,0
20240116,105400,396076650,2805,2805,2805,2805,908
20240116,105300,393529710,2805,2805,2805,2805,3
20240116,105200,393521295,2805,2805,2805,2805,200
20240116,105100,392960295,2805,2805,2805,2805,310
20240116,105000,392090745,2805,2800,2805,2800,100
20240116,104900,391810325,2800,2805,2805,2800,569
20240116,104800,390214450,2805,2810,2810,2805,2
20240116,104700,390208835,2805,2805,2805,2805,0
20240116,104600,390208835,2805,2800,2805,2800,169
20240116,104500,389734990,2800,2800,2800,2800,3718
20240116,104400,379324590,2800,2800,2800,2800,2
20240116,104300,379318990,2800,2780,2800,2780,6
20240116,104200,379302290,2780,2795,2795,2780,1846
20240116,104100,374163890,2800,2800,2800,2800,330
20240116,104000,373239890,2795,2795,2795,2795,5
20240116,103900,373225915,2795,2790,2795,2790,1366
20240116,103800,369407955,2790,2790,2790,2790,1410
20240116,103700,365474055,2790,2785,2790,2785,180
20240116,103600,364972255,2785,2785,2785,2785,10
20240116,103500,364944405,2785,2785,2785,2785,279
20240116,103400,364167390,2775,2775,2775,2775,1
20240116,103300,364164615,2775,2775,2775,2775,369
20240116,103200,363140640,2775,2775,2775,2775,100
20240116,103100,362863140,2775,2775,2775,2775,0
20240116,103000,362863140,2775,2780,2780,2775,2976
20240116,102900,354603880,2780,2790,2790,2780,37
20240116,102800,354500670,2790,2785,2790,2775,46
20240116,102700,354372655,2775,2785,2785,2775,1110
20240116,102600,351292305,2775,2775,2775,2775,0
20240116,102500,351292305,2775,2785,2785,2775,621
20240116,102400,349568945,2775,2775,2775,2775,500
20240116,102300,348181445,2775,2785,2785,2775,2409
20240116,102200,341496170,2785,2780,2785,2780,1331
20240116,102100,337795215,2780,2780,2780,2780,0
20240116,102000,337795215,2780,2780,2780,2780,0
20240116,101900,337795215,2780,2780,2780,2780,102
20240116,101800,337511655,2780,2780,2780,2780,116
20240116,101700,337189175,2780,2790,2790,2780,307
20240116,101600,336335645,2790,2780,2790,2780,25
20240116,101500,336266045,2780,2775,2780,2775,185
20240116,101400,335752635,2780,2790,2790,2780,53
20240116,101300,335604895,2790,2780,2790,2780,2999
20240116,101200,327262675,2785,2780,2785,2780,2002
20240116,101100,321697105,2775,2780,2780,2775,709
20240116,101000,319727375,2780,2780,2780,2775,279
20240116,100900,318952990,2775,2775,2785,2775,5598
20240116,100800,303386135,2775,2775,2775,2775,1491
20240116,100700,299248610,2775,2775,2775,2775,29
20240116,100600,299168135,2775,2770,2775,2770,511
20240116,100500,297752660,2770,2775,2780,2770,2091
20240116,100400,291957685,2775,2775,2775,2775,1511
20240116,100300,287764660,2775,2775,2775,2770,1596
20240116,100200,283337985,2775,2775,2780,2775,2056
20240116,100100,277632575,2770,2775,2775,2770,2048
20240116,100000,271959560,2775,2770,2775,2765,2275
20240116,095900,265660340,2770,2775,2775,2770,1487
20240116,095800,261540345,2770,2780,2780,2770,5604
20240116,095700,246005570,2780,2780,2785,2775,180
20240116,095600,245505265,2780,2780,2780,2780,2330
20240116,095500,239027865,2770,2780,2785,2770,1126
20240116,095400,235894575,2770,2775,2775,2770,4874
20240116,095300,222372520,2780,2785,2785,2780,3737
20240116,095200,211982660,2785,2785,2785,2780,1460
20240116,095100,207923850,2780,2785,2785,2780,2095
20240116,095000,202094575,2785,2795,2795,2785,1518
20240116,094900,197861350,2795,2800,2800,2790,11575
20240116,094800,165521450,2800,2805,2805,2795,7725
20240116,094700,143892630,2805,2805,2805,2805,362
20240116,094600,142877220,2815,2815,2815,2815,1
20240116,094500,142874405,2815,2805,2815,2805,534
20240116,094400,141376365,2805,2805,2805,2805,993
20240116,094300,138591000,2805,2810,2810,2805,3329
20240116,094200,129244930,2815,2815,2815,2815,20
20240116,094100,129188630,2815,2815,2815,2815,995
20240116,094000,126387705,2820,2835,2840,2820,2031
20240116,093900,120660070,2835,2835,2835,2835,5
20240116,093800,120645895,2815,2815,2815,2815,212
20240116,093700,120049115,2840,2840,2840,2840,26
20240116,093600,119975275,2840,2820,2840,2820,1118
20240116,093500,116809360,2820,2815,2820,2815,154
20240116,093400,116375635,2820,2835,2835,2820,4426
20240116,093300,103883770,2830,2830,2830,2830,3
20240116,093200,103875280,2825,2825,2825,2825,1
20240116,093100,103872455,2845,2825,2845,2825,3221
20240116,093000,94723840,2830,2830,2830,2830,100
20240116,092900,94440840,2830,2830,2830,2830,1025
20240116,092800,91540090,2835,2835,2835,2835,627
20240116,092700,89762545,2835,2835,2835,2835,927
20240116,092600,87134500,2835,2835,2835,2835,1407
20240116,092500,83145655,2840,2835,2840,2835,169
20240116,092400,82665950,2835,2835,2835,2835,1
20240116,092300,82663115,2825,2825,2825,2825,0
20240116,092200,82663115,2825,2830,2840,2825,1249
20240116,092100,79128065,2830,2825,2830,2825,601
20240116,092000,77430235,2830,2830,2830,2830,54
20240116,091900,77277415,2830,2830,2830,2830,1153
20240116,091800,74014425,2830,2830,2830,2820,763
20240116,091700,71856095,2830,2820,2830,2820,3244
20240116,091600,62685185,2820,2835,2835,2820,1869
20240116,091500,57408390,2835,2835,2835,2835,150
20240116,091400,56983140,2835,2835,2835,2835,0
20240116,091300,56983140,2835,2835,2835,2835,50
20240116,091200,56841390,2830,2835,2835,2830,960
20240116,091100,54121560,2830,2835,2835,2830,369
20240116,091000,53077285,2835,2840,2840,2835,775
20240116,090900,50879660,2835,2835,2835,2830,635
20240116,090800,49081940,2835,2835,2835,2835,37
20240116,090700,48977045,2835,2835,2835,2835,173
20240116,090600,48486590,2835,2835,2835,2830,404
20240116,090500,47341715,2835,2835,2840,2830,1108
20240116,090400,44203035,2835,2840,2840,2835,177
20240116,090300,43700470,2840,2840,2840,2820,135
20240116,090200,43317220,2840,2830,2845,2830,4653
20240116,090100,30129265,2810,2820,2830,2805,5106
20240116,090000,15764110,2820,2815,2820,2815,5600