KissMeData/128820/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202000,8538372365,3805,3805,3805,3805,27089
20240115,201900,8538372365,3805,3805,3805,3805,0
20240115,201800,8538372365,3805,3805,3805,3805,0
20240115,201700,8538372365,3805,3805,3805,3805,0
20240115,201600,8538372365,3805,3805,3805,3805,0
20240115,201500,8538372365,3805,3805,3805,3805,0
20240115,201400,8538372365,3805,3805,3805,3805,0
20240115,201300,8538372365,3805,3805,3805,3805,0
20240115,201200,8538372365,3805,3805,3805,3805,0
20240115,201100,8538372365,3805,3805,3805,3805,0
20240115,201000,8538372365,3805,3805,3805,3805,0
20240115,200900,8538372365,3805,3805,3805,3805,0
20240115,200800,8538372365,3805,3805,3805,3805,0
20240115,200700,8538372365,3805,3805,3805,3805,0
20240115,200600,8538372365,3805,3805,3805,3805,0
20240115,200500,8538372365,3805,3805,3805,3805,0
20240115,200400,8538372365,3805,3805,3805,3805,0
20240115,200300,8538372365,3805,3805,3805,3805,0
20240115,200200,8538372365,3805,3805,3805,3805,0
20240115,200100,8538372365,3805,3805,3805,3805,0
20240115,200000,8538372365,3805,3805,3805,3805,0
20240115,195900,8538372365,3805,3805,3805,3805,0
20240115,195800,8538372365,3805,3805,3805,3805,0
20240115,195700,8538372365,3805,3805,3805,3805,0
20240115,195600,8538372365,3805,3805,3805,3805,0
20240115,195500,8538372365,3805,3805,3805,3805,0
20240115,195400,8538372365,3805,3805,3805,3805,0
20240115,195300,8538372365,3805,3805,3805,3805,0
20240115,195200,8538372365,3805,3805,3805,3805,0
20240115,195100,8538372365,3805,3805,3805,3805,0
20240115,195000,8538372365,3805,3805,3805,3805,27089
20240115,194900,8538372365,3805,3805,3805,3805,0
20240115,194800,8538372365,3805,3805,3805,3805,0
20240115,194700,8538372365,3805,3805,3805,3805,0
20240115,194600,8538372365,3805,3805,3805,3805,0
20240115,194500,8538372365,3805,3805,3805,3805,0
20240115,194400,8538372365,3805,3805,3805,3805,0
20240115,194300,8538372365,3805,3805,3805,3805,0
20240115,194200,8538372365,3805,3805,3805,3805,0
20240115,194100,8538372365,3805,3805,3805,3805,0
20240115,194000,8538372365,3805,3805,3805,3805,0
20240115,193900,8538372365,3805,3805,3805,3805,0
20240115,193800,8538372365,3805,3805,3805,3805,0
20240115,193700,8538372365,3805,3805,3805,3805,0
20240115,193600,8538372365,3805,3805,3805,3805,0
20240115,193500,8538372365,3805,3805,3805,3805,0
20240115,193400,8538372365,3805,3805,3805,3805,0
20240115,193300,8538372365,3805,3805,3805,3805,0
20240115,193200,8538372365,3805,3805,3805,3805,0
20240115,193100,8538372365,3805,3805,3805,3805,0
20240115,193000,8538372365,3805,3805,3805,3805,0
20240115,192900,8538372365,3805,3805,3805,3805,0
20240115,192800,8538372365,3805,3805,3805,3805,0
20240115,192700,8538372365,3805,3805,3805,3805,0
20240115,192600,8538372365,3805,3805,3805,3805,0
20240115,192500,8538372365,3805,3805,3805,3805,0
20240115,192400,8538372365,3805,3805,3805,3805,0
20240115,192300,8538372365,3805,3805,3805,3805,0
20240115,192200,8538372365,3805,3805,3805,3805,0
20240115,192100,8538372365,3805,3805,3805,3805,0
20240115,192000,8538372365,3805,3805,3805,3805,27089
20240115,191900,8538372365,3805,3805,3805,3805,0
20240115,191800,8538372365,3805,3805,3805,3805,0
20240115,191700,8538372365,3805,3805,3805,3805,0
20240115,191600,8538372365,3805,3805,3805,3805,0
20240115,191500,8538372365,3805,3805,3805,3805,0
20240115,191400,8538372365,3805,3805,3805,3805,0
20240115,191300,8538372365,3805,3805,3805,3805,0
20240115,191200,8538372365,3805,3805,3805,3805,0
20240115,191100,8538372365,3805,3805,3805,3805,0
20240115,191000,8538372365,3805,3805,3805,3805,0
20240115,190900,8538372365,3805,3805,3805,3805,0
20240115,190800,8538372365,3805,3805,3805,3805,0
20240115,190700,8538372365,3805,3805,3805,3805,0
20240115,190600,8538372365,3805,3805,3805,3805,0
20240115,190500,8538372365,3805,3805,3805,3805,0
20240115,190400,8538372365,3805,3805,3805,3805,0
20240115,190300,8538372365,3805,3805,3805,3805,0
20240115,190200,8538372365,3805,3805,3805,3805,0
20240115,190100,8538372365,3805,3805,3805,3805,0
20240115,190000,8538372365,3805,3805,3805,3805,0
20240115,185900,8538372365,3805,3805,3805,3805,0
20240115,185800,8538372365,3805,3805,3805,3805,0
20240115,185700,8538372365,3805,3805,3805,3805,0
20240115,185600,8538372365,3805,3805,3805,3805,0
20240115,185500,8538372365,3805,3805,3805,3805,0
20240115,185400,8538372365,3805,3805,3805,3805,0
20240115,185300,8538372365,3805,3805,3805,3805,0
20240115,185200,8538372365,3805,3805,3805,3805,0
20240115,185100,8538372365,3805,3805,3805,3805,0
20240115,185000,8538372365,3805,3805,3805,3805,27089
20240115,184900,8538372365,3805,3805,3805,3805,0
20240115,184800,8538372365,3805,3805,3805,3805,0
20240115,184700,8538372365,3805,3805,3805,3805,0
20240115,184600,8538372365,3805,3805,3805,3805,0
20240115,184500,8538372365,3805,3805,3805,3805,0
20240115,184400,8538372365,3805,3805,3805,3805,0
20240115,184300,8538372365,3805,3805,3805,3805,0
20240115,184200,8538372365,3805,3805,3805,3805,0
20240115,184100,8538372365,3805,3805,3805,3805,0
20240115,184000,8538372365,3805,3805,3805,3805,0
20240115,183900,8538372365,3805,3805,3805,3805,0
20240115,183800,8538372365,3805,3805,3805,3805,0
20240115,183700,8538372365,3805,3805,3805,3805,0
20240115,183600,8538372365,3805,3805,3805,3805,0
20240115,183500,8538372365,3805,3805,3805,3805,0
20240115,183400,8538372365,3805,3805,3805,3805,0
20240115,183300,8538372365,3805,3805,3805,3805,0
20240115,183200,8538372365,3805,3805,3805,3805,0
20240115,183100,8538372365,3805,3805,3805,3805,0
20240115,183000,8538372365,3805,3805,3805,3805,0
20240115,182900,8538372365,3805,3805,3805,3805,0
20240115,182800,8538372365,3805,3805,3805,3805,0
20240115,182700,8538372365,3805,3805,3805,3805,0
20240115,182600,8538372365,3805,3805,3805,3805,0
20240115,182500,8538372365,3805,3805,3805,3805,0
20240115,182400,8538372365,3805,3805,3805,3805,0
20240115,182300,8538372365,3805,3805,3805,3805,0
20240115,182200,8538372365,3805,3805,3805,3805,0
20240115,182100,8538372365,3805,3805,3805,3805,0
20240115,182000,8538372365,3805,3805,3805,3805,27089
20240115,181900,8538372365,3805,3805,3805,3805,0
20240115,181800,8538372365,3805,3805,3805,3805,0
20240115,181700,8538372365,3805,3805,3805,3805,0
20240115,181600,8538372365,3805,3805,3805,3805,0
20240115,181500,8538372365,3805,3805,3805,3805,0
20240115,181400,8538372365,3805,3805,3805,3805,0
20240115,181300,8538372365,3805,3805,3805,3805,0
20240115,181200,8538372365,3805,3805,3805,3805,0
20240115,181100,8538372365,3805,3805,3805,3805,0
20240115,181000,8538372365,3805,3805,3805,3805,0
20240115,180900,8538372365,3805,3805,3805,3805,0
20240115,180800,8538372365,3805,3805,3805,3805,0
20240115,180700,8538372365,3805,3805,3805,3805,0
20240115,180600,8538372365,3805,3805,3805,3805,0
20240115,180500,8538372365,3805,3805,3805,3805,0
20240115,180400,8538372365,3805,3805,3805,3805,0
20240115,180300,8538372365,3805,3805,3805,3805,0
20240115,180200,8538372365,3805,3805,3805,3805,0
20240115,180100,8538372365,3805,3805,3805,3805,0
20240115,180000,8538372365,3805,3805,3805,3805,0
20240115,175900,8538372365,3805,3805,3805,3805,0
20240115,175800,8538372365,3805,3805,3805,3805,0
20240115,175700,8538372365,3805,3805,3805,3805,0
20240115,175600,8538372365,3805,3805,3805,3805,0
20240115,175500,8538372365,3805,3805,3805,3805,0
20240115,175400,8538372365,3805,3805,3805,3805,0
20240115,175300,8538372365,3805,3805,3805,3805,0
20240115,175200,8538372365,3805,3805,3805,3805,0
20240115,175100,8538372365,3805,3805,3805,3805,0
20240115,175000,8538372365,3805,3805,3805,3805,27089
20240115,174900,8538372365,3805,3805,3805,3805,0
20240115,174800,8538372365,3805,3805,3805,3805,0
20240115,174700,8538372365,3805,3805,3805,3805,0
20240115,174600,8538372365,3805,3805,3805,3805,0
20240115,174500,8538372365,3805,3805,3805,3805,0
20240115,174400,8538372365,3805,3805,3805,3805,0
20240115,174300,8538372365,3805,3805,3805,3805,0
20240115,174200,8538372365,3805,3805,3805,3805,0
20240115,174100,8538372365,3805,3805,3805,3805,0
20240115,174000,8538372365,3805,3805,3805,3805,0
20240115,173900,8538372365,3805,3805,3805,3805,0
20240115,173800,8538372365,3805,3805,3805,3805,0
20240115,173700,8538372365,3805,3805,3805,3805,0
20240115,173600,8538372365,3805,3805,3805,3805,0
20240115,173500,8538372365,3805,3805,3805,3805,0
20240115,173400,8538372365,3805,3805,3805,3805,0
20240115,173300,8538372365,3805,3805,3805,3805,0
20240115,173200,8538372365,3805,3805,3805,3805,0
20240115,173100,8538372365,3805,3805,3805,3805,0
20240115,173000,8538372365,3805,3805,3805,3805,0
20240115,172900,8538372365,3805,3805,3805,3805,0
20240115,172800,8538372365,3805,3805,3805,3805,0
20240115,172700,8538372365,3805,3805,3805,3805,0
20240115,172600,8538372365,3805,3805,3805,3805,0
20240115,172500,8538372365,3805,3805,3805,3805,0
20240115,172400,8538372365,3805,3805,3805,3805,0
20240115,172300,8538372365,3805,3805,3805,3805,0
20240115,172200,8538372365,3805,3805,3805,3805,0
20240115,172100,8538372365,3805,3805,3805,3805,0
20240115,172000,8538372365,3805,3805,3805,3805,27089
20240115,171900,8538372365,3805,3805,3805,3805,0
20240115,171800,8538372365,3805,3805,3805,3805,0
20240115,171700,8538372365,3805,3805,3805,3805,0
20240115,171600,8538372365,3805,3805,3805,3805,0
20240115,171500,8538372365,3805,3805,3805,3805,0
20240115,171400,8538372365,3805,3805,3805,3805,0
20240115,171300,8538372365,3805,3805,3805,3805,0
20240115,171200,8538372365,3805,3805,3805,3805,0
20240115,171100,8538372365,3805,3805,3805,3805,0
20240115,171000,8538372365,3805,3805,3805,3805,0
20240115,170900,8538372365,3805,3805,3805,3805,0
20240115,170800,8538372365,3805,3805,3805,3805,0
20240115,170700,8538372365,3805,3805,3805,3805,0
20240115,170600,8538372365,3805,3805,3805,3805,0
20240115,170500,8538372365,3805,3805,3805,3805,0
20240115,170400,8538372365,3805,3805,3805,3805,0
20240115,170300,8538372365,3805,3805,3805,3805,0
20240115,170200,8538372365,3805,3805,3805,3805,0
20240115,170100,8538372365,3805,3805,3805,3805,0
20240115,170000,8538372365,3805,3805,3805,3805,0
20240115,165900,8538372365,3805,3805,3805,3805,0
20240115,165800,8538372365,3805,3805,3805,3805,0
20240115,165700,8538372365,3805,3805,3805,3805,0
20240115,165600,8538372365,3805,3805,3805,3805,0
20240115,165500,8538372365,3805,3805,3805,3805,0
20240115,165400,8538372365,3805,3805,3805,3805,0
20240115,165300,8538372365,3805,3805,3805,3805,0
20240115,165200,8538372365,3805,3805,3805,3805,0
20240115,165100,8538372365,3805,3805,3805,3805,0
20240115,165000,8538372365,3805,3805,3805,3805,27089
20240115,164900,8538372365,3805,3805,3805,3805,0
20240115,164800,8538372365,3805,3805,3805,3805,0
20240115,164700,8538372365,3805,3805,3805,3805,0
20240115,164600,8538372365,3805,3805,3805,3805,0
20240115,164500,8538372365,3805,3805,3805,3805,0
20240115,164400,8538372365,3805,3805,3805,3805,0
20240115,164300,8538372365,3805,3805,3805,3805,0
20240115,164200,8538372365,3805,3805,3805,3805,0
20240115,164100,8538372365,3805,3805,3805,3805,0
20240115,164000,8538372365,3805,3805,3805,3805,0
20240115,163900,8538372365,3805,3805,3805,3805,0
20240115,163800,8538372365,3805,3805,3805,3805,0
20240115,163700,8538372365,3805,3805,3805,3805,0
20240115,163600,8538372365,3805,3805,3805,3805,0
20240115,163500,8538372365,3805,3805,3805,3805,0
20240115,163400,8538372365,3805,3805,3805,3805,0
20240115,163300,8538372365,3805,3805,3805,3805,0
20240115,163200,8538372365,3805,3805,3805,3805,0
20240115,163100,8538372365,3805,3805,3805,3805,0
20240115,163000,8538372365,3805,3805,3805,3805,0
20240115,162900,8538372365,3805,3805,3805,3805,0
20240115,162800,8538372365,3805,3805,3805,3805,0
20240115,162700,8538372365,3805,3805,3805,3805,0
20240115,162600,8538372365,3805,3805,3805,3805,0
20240115,162500,8538372365,3805,3805,3805,3805,0
20240115,162400,8538372365,3805,3805,3805,3805,0
20240115,162300,8538372365,3805,3805,3805,3805,0
20240115,162200,8538372365,3805,3805,3805,3805,0
20240115,162100,8538372365,3805,3805,3805,3805,0
20240115,162000,8538372365,3805,3805,3805,3805,27089
20240115,161900,8538372365,3805,3805,3805,3805,0
20240115,161800,8538372365,3805,3805,3805,3805,0
20240115,161700,8538372365,3805,3805,3805,3805,0
20240115,161600,8538372365,3805,3805,3805,3805,0
20240115,161500,8538372365,3805,3805,3805,3805,0
20240115,161400,8538372365,3805,3805,3805,3805,0
20240115,161300,8538372365,3805,3805,3805,3805,0
20240115,161200,8538372365,3805,3805,3805,3805,0
20240115,161100,8538372365,3805,3805,3805,3805,0
20240115,161000,8538372365,3805,3805,3805,3805,0
20240115,160900,8538372365,3805,3805,3805,3805,0
20240115,160800,8538372365,3805,3805,3805,3805,0
20240115,160700,8538372365,3805,3805,3805,3805,0
20240115,160600,8538372365,3805,3805,3805,3805,0
20240115,160500,8538372365,3805,3805,3805,3805,0
20240115,160400,8538372365,3805,3805,3805,3805,0
20240115,160300,8538372365,3805,3805,3805,3805,0
20240115,160200,8538372365,3805,3805,3805,3805,0
20240115,160100,8538372365,3805,3805,3805,3805,0
20240115,160000,8538372365,3805,3805,3805,3805,0
20240115,155900,8538372365,3805,3805,3805,3805,0
20240115,155800,8538372365,3805,3805,3805,3805,0
20240115,155700,8538372365,3805,3805,3805,3805,0
20240115,155600,8538372365,3805,3805,3805,3805,0
20240115,155500,8538372365,3805,3805,3805,3805,0
20240115,155400,8538372365,3805,3805,3805,3805,0
20240115,155300,8538372365,3805,3805,3805,3805,0
20240115,155200,8538372365,3805,3805,3805,3805,0
20240115,155100,8538372365,3805,3805,3805,3805,0
20240115,155000,8538372365,3805,3805,3805,3805,27089
20240115,154900,8538372365,3805,3805,3805,3805,0
20240115,154800,8538372365,3805,3805,3805,3805,0
20240115,154700,8538372365,3805,3805,3805,3805,0
20240115,154600,8538372365,3805,3805,3805,3805,0
20240115,154500,8538372365,3805,3805,3805,3805,0
20240115,154400,8538372365,3805,3805,3805,3805,0
20240115,154300,8538372365,3805,3805,3805,3805,0
20240115,154200,8538372365,3805,3805,3805,3805,0
20240115,154100,8538372365,3805,3805,3805,3805,0
20240115,154000,8538372365,3805,3805,3805,3805,0
20240115,153900,8538372365,3805,3805,3805,3805,0
20240115,153800,8538372365,3805,3805,3805,3805,0
20240115,153700,8538372365,3805,3805,3805,3805,0
20240115,153600,8538372365,3805,3805,3805,3805,0
20240115,153500,8538372365,3805,3805,3805,3805,0
20240115,153400,8538372365,3805,3805,3805,3805,0
20240115,153300,8538372365,3805,3805,3805,3805,0
20240115,153200,8538372365,3805,3805,3805,3805,0
20240115,153100,8538372365,3805,3805,3805,3805,0
20240115,153000,8538372365,3805,3805,3805,3805,27089
20240115,152900,8435298720,3780,3780,3780,3780,0
20240115,152800,8435298720,3780,3780,3780,3780,0
20240115,152700,8435298720,3780,3780,3780,3780,0
20240115,152600,8435298720,3780,3780,3780,3780,0
20240115,152500,8435298720,3780,3780,3780,3780,0
20240115,152400,8435298720,3780,3780,3780,3780,0
20240115,152300,8435298720,3780,3780,3780,3780,0
20240115,152200,8435298720,3780,3780,3780,3780,0
20240115,152100,8435298720,3780,3780,3780,3780,0
20240115,152000,8435298720,3780,3780,3780,3780,0
20240115,151900,8435298720,3780,3775,3800,3770,14884
20240115,151800,8379098515,3780,3780,3790,3775,3051
20240115,151700,8367551055,3785,3785,3790,3770,5874
20240115,151600,8345346020,3785,3800,3805,3775,13242
20240115,151500,8295167195,3810,3785,3810,3780,6850
20240115,151400,8269167320,3795,3785,3800,3780,6764
20240115,151300,8243533195,3780,3770,3785,3765,2475
20240115,151200,8234196740,3770,3805,3805,3765,23447
20240115,151100,8145509130,3800,3805,3815,3800,9757
20240115,151000,8108362630,3805,3810,3820,3790,8415
20240115,150900,8076320625,3825,3810,3835,3810,34439
20240115,150800,7944685025,3810,3800,3810,3800,4751
20240115,150700,7926609205,3800,3795,3805,3795,7404
20240115,150600,7898466490,3795,3810,3810,3790,6863
20240115,150500,7872391060,3810,3805,3815,3805,9796
20240115,150400,7835097225,3810,3825,3825,3805,9559
20240115,150300,7798688265,3820,3795,3830,3795,18149
20240115,150200,7729445965,3800,3800,3805,3795,7157
20240115,150100,7702225725,3805,3785,3805,3780,10382
20240115,150000,7662812900,3790,3780,3790,3770,3856
20240115,145900,7648241615,3780,3770,3790,3765,3628
20240115,145800,7634540965,3770,3755,3785,3755,15749
20240115,145700,7575274255,3760,3775,3775,3755,23553
20240115,145600,7486666880,3765,3790,3805,3765,35562
20240115,145500,7352176695,3775,3815,3820,3775,44484
20240115,145400,7183343515,3815,3825,3825,3805,17488
20240115,145300,7116652830,3825,3820,3840,3820,16219
20240115,145200,7054537910,3825,3820,3835,3815,18392
20240115,145100,6984192670,3820,3840,3860,3820,66832
20240115,145000,6726963495,3840,3840,3850,3835,33980
20240115,144900,6596378120,3840,3835,3845,3830,24214
20240115,144800,6503446605,3835,3825,3845,3815,44691
20240115,144700,6332251890,3820,3810,3845,3810,42352
20240115,144600,6170155050,3810,3795,3825,3795,5629
20240115,144500,6148730570,3795,3810,3810,3795,6866
20240115,144400,6122605170,3810,3815,3820,3790,14648
20240115,144300,6066869105,3810,3790,3840,3790,49478
20240115,144200,5877617320,3795,3775,3800,3775,5110
20240115,144100,5858273750,3775,3800,3820,3775,20717
20240115,144000,5779565590,3800,3820,3820,3790,14355
20240115,143900,5725001125,3805,3815,3835,3805,33247
20240115,143800,5597982690,3810,3825,3840,3810,24929
20240115,143700,5502621225,3825,3790,3825,3780,25358
20240115,143600,5406190445,3790,3795,3805,3790,19596
20240115,143500,5331761740,3800,3815,3815,3790,22125
20240115,143400,5247617175,3815,3865,3870,3785,73208
20240115,143300,4967046150,3860,3770,3890,3770,173631
20240115,143200,4301388440,3760,3770,3780,3760,8305
20240115,143100,4270039330,3775,3765,3775,3765,10662
20240115,143000,4229850715,3765,3760,3765,3760,8394
20240115,142900,4198270355,3755,3745,3755,3745,788
20240115,142800,4195312815,3745,3745,3745,3745,1503
20240115,142700,4189684080,3735,3735,3735,3735,2
20240115,142600,4189676610,3735,3735,3735,3735,4
20240115,142500,4189661670,3735,3740,3740,3735,5559
20240115,142400,4168898655,3740,3740,3740,3740,3
20240115,142300,4168887435,3750,3740,3750,3740,778
20240115,142200,4165973145,3730,3730,3730,3730,1328
20240115,142100,4161019705,3730,3740,3740,3730,1416
20240115,142000,4155734285,3735,3735,3735,3735,774
20240115,141900,4152843395,3735,3740,3740,3730,2465
20240115,141800,4143638065,3740,3740,3740,3740,2
20240115,141700,4143630585,3740,3735,3740,3735,155
20240115,141600,4143051635,3735,3745,3745,3735,545
20240115,141500,4141015910,3740,3745,3750,3740,984
20240115,141400,4137334240,3745,3750,3750,3740,337
20240115,141300,4136073160,3750,3745,3750,3745,1066
20240115,141200,4132078295,3750,3740,3750,3740,151
20240115,141100,4131512325,3740,3730,3740,3730,644
20240115,141000,4129104080,3725,3725,3725,3725,0
20240115,140900,4129104080,3725,3735,3740,3725,2573
20240115,140800,4119507310,3730,3740,3740,3730,4662
20240115,140700,4102106050,3735,3730,3740,3730,2665
20240115,140600,4092153080,3730,3730,3730,3730,5082
20240115,140500,4073197220,3735,3735,3735,3735,600
20240115,140400,4070956220,3735,3740,3740,3735,2574
20240115,140300,4061337235,3740,3740,3740,3740,882
20240115,140200,4058038555,3740,3745,3750,3740,1102
20240115,140100,4053916205,3745,3735,3745,3735,707
20240115,140000,4051270970,3745,3750,3750,3745,277
20240115,135900,4050232260,3750,3745,3750,3745,351
20240115,135800,4048916210,3740,3740,3740,3735,223
20240115,135700,4048082940,3735,3735,3735,3735,249
20240115,135600,4047152925,3730,3730,3730,3730,0
20240115,135500,4047152925,3730,3730,3730,3730,51
20240115,135400,4046962695,3730,3730,3730,3730,0
20240115,135300,4046962695,3730,3730,3730,3730,1452
20240115,135200,4041546735,3730,3730,3730,3730,999
20240115,135100,4037820465,3740,3730,3745,3730,4674
20240115,135000,4020385140,3730,3730,3730,3730,2
20240115,134900,4020377680,3745,3740,3745,3730,400
20240115,134800,4018881675,3740,3750,3750,3740,29
20240115,134700,4018773135,3755,3755,3760,3740,7338
20240115,134600,3991253415,3750,3735,3755,3735,2881
20240115,134500,3980457785,3720,3720,3720,3720,80
20240115,134400,3980160185,3720,3735,3735,3720,8323
20240115,134300,3949158545,3730,3735,3735,3730,1120
20240115,134200,3944975845,3735,3740,3740,3735,54
20240115,134100,3944773905,3745,3725,3745,3725,180
20240115,134000,3944101700,3725,3745,3745,3725,1512
20240115,133900,3938467030,3745,3725,3745,3725,783
20240115,133800,3935540750,3720,3730,3730,3720,12757
20240115,133700,3888049385,3730,3745,3745,3730,5458
20240115,133600,3867667010,3745,3750,3750,3745,274
20240115,133500,3866640630,3745,3750,3750,3745,820
20240115,133400,3863565900,3750,3745,3750,3745,2667
20240115,133300,3853564655,3755,3750,3755,3750,2761
20240115,133200,3843205905,3750,3740,3755,3740,1496
20240115,133100,3837593635,3740,3740,3740,3740,0
20240115,133000,3837593635,3740,3740,3740,3740,34
20240115,132900,3837466475,3740,3740,3740,3740,12
20240115,132800,3837421595,3740,3740,3740,3740,2747
20240115,132700,3827147815,3740,3740,3740,3735,1334
20240115,132600,3822158865,3740,3740,3740,3735,19
20240115,132500,3822087835,3735,3740,3740,3735,3022
20240115,132400,3810799345,3740,3745,3745,3740,2875
20240115,132300,3800045500,3745,3745,3745,3745,574
20240115,132200,3797895870,3745,3745,3745,3745,972
20240115,132100,3794255730,3745,3740,3745,3740,1206
20240115,132000,3789742790,3745,3735,3745,3735,137
20240115,131900,3789231085,3735,3740,3745,3735,3577
20240115,131800,3775855930,3740,3740,3745,3740,3512
20240115,131700,3762720910,3745,3755,3755,3745,4270
20240115,131600,3746708810,3760,3760,3760,3760,255
20240115,131500,3745750010,3760,3765,3765,3755,183
20240115,131400,3745062715,3765,3755,3765,3755,1154
20240115,131300,3740724145,3755,3755,3755,3755,1808
20240115,131200,3733935105,3755,3760,3760,3755,555
20240115,131100,3731849520,3760,3770,3770,3760,4794
20240115,131000,3713817105,3770,3770,3770,3765,4722
20240115,130900,3696033415,3765,3775,3775,3765,10984
20240115,130800,3654662705,3775,3765,3775,3765,6275
20240115,130700,3630987120,3770,3760,3775,3760,760
20240115,130600,3628122755,3760,3770,3775,3760,3417
20240115,130500,3615243265,3775,3770,3775,3765,1919
20240115,130400,3608017615,3770,3755,3770,3755,1512
20240115,130300,3602327735,3755,3765,3765,3755,1917
20240115,130200,3595120860,3760,3760,3760,3755,2285
20240115,130100,3586532010,3755,3765,3765,3755,3824
20240115,130000,3572143755,3765,3770,3775,3765,2456
20240115,125900,3562880370,3770,3775,3775,3770,3643
20240115,125800,3549133870,3765,3780,3785,3765,9029
20240115,125700,3515029905,3780,3780,3785,3775,13726
20240115,125600,3463124420,3780,3775,3785,3775,18592
20240115,125500,3392820865,3780,3770,3780,3765,11314
20240115,125400,3350106430,3770,3770,3775,3760,1909
20240115,125300,3342909795,3775,3765,3775,3755,10812
20240115,125200,3302165105,3765,3760,3770,3750,8217
20240115,125100,3271198490,3750,3745,3760,3745,173
20240115,125000,3270548545,3745,3760,3765,3745,4385
20240115,124900,3254046490,3760,3740,3765,3740,6868
20240115,124800,3228270480,3740,3740,3740,3740,5
20240115,124700,3228251780,3740,3740,3740,3740,5
20240115,124600,3228233080,3740,3740,3740,3740,558
20240115,124500,3226146160,3750,3755,3755,3750,1486
20240115,124400,3220566335,3750,3745,3750,3745,9453
20240115,124300,3185123605,3740,3740,3745,3740,167
20240115,124200,3184498275,3740,3735,3740,3735,530
20240115,124100,3182518715,3735,3735,3735,3735,256
20240115,124000,3181562555,3740,3740,3740,3740,1285
20240115,123900,3176756655,3745,3740,3750,3740,268
20240115,123800,3175752840,3740,3730,3740,3730,507
20240115,123700,3173859190,3735,3730,3735,3730,1859
20240115,123600,3166920820,3725,3725,3725,3725,4
20240115,123500,3166905920,3725,3725,3725,3725,1612
20240115,123400,3160901220,3725,3720,3725,3720,905
20240115,123300,3157531120,3720,3725,3725,3720,5
20240115,123200,3157512510,3715,3720,3720,3715,2219
20240115,123100,3149263985,3720,3720,3725,3720,3087
20240115,123000,3137779405,3725,3725,3725,3715,10492
20240115,122900,3098753680,3715,3720,3725,3715,2829
20240115,122800,3088235015,3720,3720,3725,3720,2003
20240115,122700,3080773855,3725,3730,3735,3725,3831
20240115,122600,3066496805,3735,3725,3735,3725,1257
20240115,122500,3061807270,3730,3725,3730,3725,176
20240115,122400,3061151460,3725,3730,3730,3725,148
20240115,122300,3060600100,3730,3725,3730,3725,54
20240115,122200,3060398730,3725,3725,3725,3725,398
20240115,122100,3058916180,3725,3725,3725,3725,12
20240115,122000,3058871480,3725,3730,3730,3725,41
20240115,121900,3058718555,3735,3730,3740,3725,2030
20240115,121800,3051156355,3725,3735,3755,3720,8249
20240115,121700,3020348605,3735,3725,3740,3725,5315
20240115,121600,3000473735,3735,3730,3735,3720,1250
20240115,121500,2995810980,3730,3730,3730,3730,4
20240115,121400,2995796060,3730,3725,3730,3720,787
20240115,121300,2992863730,3725,3730,3735,3725,3526
20240115,121200,2979704560,3725,3725,3730,3725,1003
20240115,121100,2975964690,3725,3720,3725,3720,514
20240115,121000,2974050100,3715,3720,3720,3715,1296
20240115,120900,2969229480,3715,3710,3720,3710,1744
20240115,120800,2962750270,3715,3720,3720,3715,2187
20240115,120700,2954625315,3720,3720,3720,3720,56
20240115,120600,2954416995,3715,3720,3720,3715,451
20240115,120500,2952740155,3715,3720,3720,3715,2099
20240115,120400,2944941870,3720,3725,3725,3720,1496
20240115,120300,2939376725,3725,3720,3725,3720,493
20240115,120200,2937541765,3720,3725,3730,3720,453
20240115,120100,2935856375,3710,3710,3715,3710,1771
20240115,120000,2929281965,3715,3725,3725,3705,11421
20240115,115900,2886883250,3730,3730,3730,3725,3320
20240115,115800,2874509295,3730,3730,3730,3725,2598
20240115,115700,2864821430,3730,3735,3735,3730,6
20240115,115600,2864799025,3745,3735,3745,3730,2088
20240115,115500,2857008135,3745,3735,3745,3730,548
20240115,115400,2854959120,3735,3735,3735,3735,41
20240115,115300,2854805985,3730,3735,3735,3730,735
20240115,115200,2852064335,3730,3730,3740,3730,260
20240115,115100,2851094495,3725,3735,3735,3725,2101
20240115,115000,2843257815,3745,3740,3745,3740,128
20240115,114900,2842778940,3740,3740,3745,3740,1156
20240115,114800,2838451385,3735,3740,3740,3730,9312
20240115,114700,2803627515,3740,3735,3740,3730,2446
20240115,114600,2794486335,3735,3735,3735,3735,1391
20240115,114500,2789290950,3730,3735,3745,3730,1439
20240115,114400,2783920210,3735,3745,3745,3730,1926
20240115,114300,2776720695,3735,3735,3745,3735,1090
20240115,114200,2772649405,3740,3735,3740,3735,126
20240115,114100,2772178225,3740,3740,3740,3740,509
20240115,114000,2770274565,3740,3745,3745,3735,1817
20240115,113900,2763487965,3735,3735,3735,3735,316
20240115,113800,2762307705,3735,3735,3745,3735,279
20240115,113700,2761265490,3735,3735,3750,3735,1107
20240115,113600,2757128330,3735,3735,3745,3730,3314
20240115,113500,2744751955,3750,3735,3750,3735,4569
20240115,113400,2727658995,3735,3735,3775,3735,10564
20240115,113300,2688065055,3735,3735,3740,3730,517
20240115,113200,2686132900,3730,3730,3730,3725,3371
20240115,113100,2673574320,3725,3735,3735,3725,5658
20240115,113000,2652487550,3735,3735,3735,3730,931
20240115,112900,2649011715,3735,3740,3740,3735,985
20240115,112800,2645331635,3740,3735,3740,3730,5159
20240115,112700,2626055360,3735,3745,3750,3735,4482
20240115,112600,2609293100,3745,3750,3750,3740,2397
20240115,112500,2600311405,3745,3755,3760,3745,2327
20240115,112400,2591590975,3750,3755,3755,3750,2079
20240115,112300,2583792570,3750,3760,3760,3745,6749
20240115,112200,2558472785,3760,3760,3765,3750,2640
20240115,112100,2548548890,3770,3760,3770,3760,4781
20240115,112000,2530539710,3760,3745,3775,3745,6022
20240115,111900,2507934000,3745,3770,3770,3745,15741
20240115,111800,2448807195,3780,3775,3780,3765,6321
20240115,111700,2424992520,3770,3765,3775,3765,620
20240115,111600,2422655750,3765,3770,3780,3765,5792
20240115,111500,2400822505,3770,3775,3780,3765,6288
20240115,111400,2377099270,3775,3765,3775,3765,3507
20240115,111300,2363873800,3760,3770,3770,3760,1727
20240115,111200,2357376585,3790,3765,3795,3755,12424
20240115,111100,2310500295,3775,3770,3795,3765,22655
20240115,111000,2224834295,3775,3770,3785,3770,4372
20240115,110900,2208312645,3765,3790,3790,3760,14024
20240115,110800,2155311880,3790,3805,3805,3785,25618
20240115,110700,2058057930,3805,3775,3810,3775,29039
20240115,110600,1947715365,3800,3760,3815,3755,80947
20240115,110500,1640511195,3760,3770,3780,3745,4009
20240115,110400,1625411955,3775,3755,3780,3745,18585
20240115,110300,1555355350,3745,3730,3750,3730,1410
20240115,110200,1550069020,3745,3735,3745,3715,12599
20240115,110100,1503160120,3735,3735,3740,3735,3614
20240115,110000,1489661470,3735,3760,3760,3725,17166
20240115,105900,1425429665,3765,3765,3780,3755,24816
20240115,105800,1331806540,3770,3755,3775,3755,13139
20240115,105700,1282283050,3750,3740,3775,3735,33389
20240115,105600,1156845700,3740,3740,3745,3735,1789
20240115,105500,1150152840,3745,3740,3750,3740,25329
20240115,105400,1055264690,3740,3740,3755,3735,11082
20240115,105300,1013810220,3740,3745,3760,3740,20057
20240115,105200,938574995,3745,3740,3755,3740,8507
20240115,105100,906681175,3750,3745,3760,3730,18570
20240115,105000,837050115,3750,3720,3750,3715,36785
20240115,104900,699904100,3720,3695,3720,3695,11647
20240115,104800,656690875,3700,3700,3700,3700,400
20240115,104700,655210875,3700,3700,3700,3700,1137
20240115,104600,651003975,3700,3705,3705,3695,1242
20240115,104500,646409475,3705,3700,3705,3700,2990
20240115,104400,635341850,3695,3695,3695,3695,3600
20240115,104300,622039850,3680,3680,3680,3680,0
20240115,104200,622039850,3680,3680,3680,3680,1
20240115,104100,622036170,3680,3700,3700,3675,2649
20240115,104000,612293020,3700,3690,3700,3690,3033
20240115,103900,601071330,3700,3680,3700,3680,2359
20240115,103800,592352250,3680,3690,3690,3680,368
20240115,103700,590995460,3690,3690,3690,3690,393
20240115,103600,589545290,3690,3690,3690,3690,0
20240115,103500,589545290,3690,3680,3690,3680,3405
20240115,103400,576985850,3680,3680,3680,3680,90
20240115,103300,576654650,3690,3690,3690,3690,0
20240115,103200,576654650,3690,3680,3690,3680,116
20240115,103100,576227735,3680,3680,3680,3680,628
20240115,103000,573916695,3685,3685,3685,3680,1360
20240115,102900,568911095,3680,3685,3685,3680,635
20240115,102800,566571795,3685,3680,3685,3680,365
20240115,102700,565227075,3680,3685,3685,3680,87
20240115,102600,564906485,3685,3685,3685,3685,415
20240115,102500,563377210,3680,3680,3680,3680,30
20240115,102400,563266810,3680,3680,3680,3680,132
20240115,102300,562781050,3680,3680,3680,3680,194
20240115,102200,562067130,3680,3680,3680,3680,100
20240115,102100,561699130,3680,3680,3680,3680,10
20240115,102000,561662330,3695,3695,3695,3695,10
20240115,101900,561625380,3695,3690,3700,3690,2241
20240115,101800,553355405,3690,3690,3700,3690,359
20240115,101700,552030165,3690,3680,3690,3680,3015
20240115,101600,540904945,3685,3685,3685,3685,2000
20240115,101500,533534945,3680,3680,3680,3680,746
20240115,101400,530789665,3680,3680,3680,3680,2
20240115,101300,530782305,3680,3680,3680,3680,1635
20240115,101200,524765505,3680,3680,3680,3680,385
20240115,101100,523348705,3680,3675,3680,3670,620
20240115,101000,521073135,3675,3670,3675,3670,2722
20240115,100900,511075360,3670,3665,3670,3665,23
20240115,100800,510991015,3665,3665,3665,3665,100
20240115,100700,510624515,3665,3665,3665,3665,731
20240115,100600,507945400,3665,3665,3665,3665,145
20240115,100500,507413975,3665,3655,3665,3655,1488
20240115,100400,501975325,3665,3665,3665,3665,9
20240115,100300,501942340,3655,3665,3665,3655,3682
20240115,100200,488461100,3665,3665,3665,3665,1
20240115,100100,488457435,3660,3660,3660,3660,1
20240115,100000,488453775,3660,3665,3665,3660,4
20240115,095900,488439130,3665,3665,3665,3655,1557
20240115,095800,482747230,3655,3655,3655,3655,200
20240115,095700,482016230,3655,3665,3665,3655,6003
20240115,095600,460065195,3670,3665,3670,3665,5
20240115,095500,460046855,3670,3670,3670,3670,191
20240115,095400,459345885,3670,3665,3670,3660,1632
20240115,095300,453368840,3660,3670,3670,3660,3570
20240115,095200,440293840,3670,3670,3670,3670,1350
20240115,095100,435339340,3675,3670,3675,3670,2775
20240115,095000,425155075,3675,3675,3675,3675,910
20240115,094900,421810825,3675,3670,3675,3670,100
20240115,094800,421443375,3670,3675,3675,3670,414
20240115,094700,419922925,3670,3670,3670,3670,0
20240115,094600,419922925,3670,3675,3675,3670,1665
20240115,094500,413806920,3675,3675,3675,3675,0
20240115,094400,413806920,3675,3675,3675,3675,907
20240115,094300,410473695,3675,3675,3675,3675,1202
20240115,094200,406056345,3675,3675,3675,3675,1260
20240115,094100,401425845,3675,3675,3680,3675,1081
20240115,094000,397453155,3675,3675,3675,3675,902
20240115,093900,394138305,3675,3675,3675,3675,1013
20240115,093800,390415530,3675,3670,3675,3670,700
20240115,093700,387844030,3670,3670,3670,3670,894
20240115,093600,384563050,3670,3675,3675,3670,2266
20240115,093500,376239280,3675,3675,3675,3670,1596
20240115,093400,370376680,3670,3670,3670,3670,100
20240115,093300,370009680,3675,3670,3675,3670,177
20240115,093200,369360085,3670,3670,3670,3670,1
20240115,093100,369356415,3665,3665,3665,3665,370
20240115,093000,368000365,3665,3670,3670,3665,199
20240115,092900,367270895,3665,3665,3665,3665,0
20240115,092800,367270895,3665,3670,3670,3665,67
20240115,092700,367025190,3665,3665,3665,3660,838
20240115,092600,363955500,3665,3670,3670,3665,2016
20240115,092500,356566780,3665,3665,3665,3665,202
20240115,092400,355826450,3665,3670,3670,3665,478
20240115,092300,354072680,3670,3670,3670,3670,2298
20240115,092200,345639020,3670,3670,3670,3670,110
20240115,092100,345235320,3670,3670,3670,3670,150
20240115,092000,344684820,3670,3670,3670,3670,527
20240115,091900,342750730,3670,3670,3670,3670,96
20240115,091800,342398410,3665,3665,3670,3665,1408
20240115,091700,337231575,3665,3665,3665,3660,847
20240115,091600,334130820,3660,3660,3660,3660,1390
20240115,091500,329043420,3660,3670,3670,3660,6653
20240115,091400,304665045,3670,3675,3680,3670,5873
20240115,091300,283082545,3675,3670,3675,3670,2578
20240115,091200,273609695,3670,3675,3675,3670,2087
20240115,091100,265943080,3675,3685,3685,3675,8169
20240115,091000,235863260,3690,3690,3690,3685,764
20240115,090900,233045200,3690,3695,3695,3690,4926
20240115,090800,214863260,3695,3695,3700,3695,1533
20240115,090700,209195120,3695,3690,3695,3690,2950
20240115,090600,198308510,3695,3710,3710,3695,2870
20240115,090500,187692230,3710,3710,3710,3710,4273
20240115,090400,171839400,3715,3705,3715,3705,3212
20240115,090300,159920590,3705,3700,3705,3695,5165
20240115,090200,140808200,3695,3715,3720,3685,8908
20240115,090100,107711905,3725,3695,3725,3685,15659
20240115,090000,49754430,3695,3680,3700,3680,11753