KissMeData/208340/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204000,3620629640,2930,2930,2930,2930,14656
20240108,203900,3620629640,2930,2930,2930,2930,0
20240108,203800,3620629640,2930,2930,2930,2930,0
20240108,203700,3620629640,2930,2930,2930,2930,0
20240108,203600,3620629640,2930,2930,2930,2930,0
20240108,203500,3620629640,2930,2930,2930,2930,0
20240108,203400,3620629640,2930,2930,2930,2930,0
20240108,203300,3620629640,2930,2930,2930,2930,0
20240108,203200,3620629640,2930,2930,2930,2930,0
20240108,203100,3620629640,2930,2930,2930,2930,0
20240108,203000,3620629640,2930,2930,2930,2930,0
20240108,202900,3620629640,2930,2930,2930,2930,0
20240108,202800,3620629640,2930,2930,2930,2930,0
20240108,202700,3620629640,2930,2930,2930,2930,0
20240108,202600,3620629640,2930,2930,2930,2930,0
20240108,202500,3620629640,2930,2930,2930,2930,0
20240108,202400,3620629640,2930,2930,2930,2930,0
20240108,202300,3620629640,2930,2930,2930,2930,0
20240108,202200,3620629640,2930,2930,2930,2930,0
20240108,202100,3620629640,2930,2930,2930,2930,0
20240108,202000,3620629640,2930,2930,2930,2930,0
20240108,201900,3620629640,2930,2930,2930,2930,0
20240108,201800,3620629640,2930,2930,2930,2930,0
20240108,201700,3620629640,2930,2930,2930,2930,0
20240108,201600,3620629640,2930,2930,2930,2930,0
20240108,201500,3620629640,2930,2930,2930,2930,0
20240108,201400,3620629640,2930,2930,2930,2930,0
20240108,201300,3620629640,2930,2930,2930,2930,0
20240108,201200,3620629640,2930,2930,2930,2930,0
20240108,201100,3620629640,2930,2930,2930,2930,0
20240108,201000,3620629640,2930,2930,2930,2930,14656
20240108,200900,3620629640,2930,2930,2930,2930,0
20240108,200800,3620629640,2930,2930,2930,2930,0
20240108,200700,3620629640,2930,2930,2930,2930,0
20240108,200600,3620629640,2930,2930,2930,2930,0
20240108,200500,3620629640,2930,2930,2930,2930,0
20240108,200400,3620629640,2930,2930,2930,2930,0
20240108,200300,3620629640,2930,2930,2930,2930,0
20240108,200200,3620629640,2930,2930,2930,2930,0
20240108,200100,3620629640,2930,2930,2930,2930,0
20240108,200000,3620629640,2930,2930,2930,2930,0
20240108,195900,3620629640,2930,2930,2930,2930,0
20240108,195800,3620629640,2930,2930,2930,2930,0
20240108,195700,3620629640,2930,2930,2930,2930,0
20240108,195600,3620629640,2930,2930,2930,2930,0
20240108,195500,3620629640,2930,2930,2930,2930,0
20240108,195400,3620629640,2930,2930,2930,2930,0
20240108,195300,3620629640,2930,2930,2930,2930,0
20240108,195200,3620629640,2930,2930,2930,2930,0
20240108,195100,3620629640,2930,2930,2930,2930,0
20240108,195000,3620629640,2930,2930,2930,2930,0
20240108,194900,3620629640,2930,2930,2930,2930,0
20240108,194800,3620629640,2930,2930,2930,2930,0
20240108,194700,3620629640,2930,2930,2930,2930,0
20240108,194600,3620629640,2930,2930,2930,2930,0
20240108,194500,3620629640,2930,2930,2930,2930,0
20240108,194400,3620629640,2930,2930,2930,2930,0
20240108,194300,3620629640,2930,2930,2930,2930,0
20240108,194200,3620629640,2930,2930,2930,2930,0
20240108,194100,3620629640,2930,2930,2930,2930,0
20240108,194000,3620629640,2930,2930,2930,2930,14656
20240108,193900,3620629640,2930,2930,2930,2930,0
20240108,193800,3620629640,2930,2930,2930,2930,0
20240108,193700,3620629640,2930,2930,2930,2930,0
20240108,193600,3620629640,2930,2930,2930,2930,0
20240108,193500,3620629640,2930,2930,2930,2930,0
20240108,193400,3620629640,2930,2930,2930,2930,0
20240108,193300,3620629640,2930,2930,2930,2930,0
20240108,193200,3620629640,2930,2930,2930,2930,0
20240108,193100,3620629640,2930,2930,2930,2930,0
20240108,193000,3620629640,2930,2930,2930,2930,0
20240108,192900,3620629640,2930,2930,2930,2930,0
20240108,192800,3620629640,2930,2930,2930,2930,0
20240108,192700,3620629640,2930,2930,2930,2930,0
20240108,192600,3620629640,2930,2930,2930,2930,0
20240108,192500,3620629640,2930,2930,2930,2930,0
20240108,192400,3620629640,2930,2930,2930,2930,0
20240108,192300,3620629640,2930,2930,2930,2930,0
20240108,192200,3620629640,2930,2930,2930,2930,0
20240108,192100,3620629640,2930,2930,2930,2930,0
20240108,192000,3620629640,2930,2930,2930,2930,0
20240108,191900,3620629640,2930,2930,2930,2930,0
20240108,191800,3620629640,2930,2930,2930,2930,0
20240108,191700,3620629640,2930,2930,2930,2930,0
20240108,191600,3620629640,2930,2930,2930,2930,0
20240108,191500,3620629640,2930,2930,2930,2930,0
20240108,191400,3620629640,2930,2930,2930,2930,0
20240108,191300,3620629640,2930,2930,2930,2930,0
20240108,191200,3620629640,2930,2930,2930,2930,0
20240108,191100,3620629640,2930,2930,2930,2930,0
20240108,191000,3620629640,2930,2930,2930,2930,14656
20240108,190900,3620629640,2930,2930,2930,2930,0
20240108,190800,3620629640,2930,2930,2930,2930,0
20240108,190700,3620629640,2930,2930,2930,2930,0
20240108,190600,3620629640,2930,2930,2930,2930,0
20240108,190500,3620629640,2930,2930,2930,2930,0
20240108,190400,3620629640,2930,2930,2930,2930,0
20240108,190300,3620629640,2930,2930,2930,2930,0
20240108,190200,3620629640,2930,2930,2930,2930,0
20240108,190100,3620629640,2930,2930,2930,2930,0
20240108,190000,3620629640,2930,2930,2930,2930,0
20240108,185900,3620629640,2930,2930,2930,2930,0
20240108,185800,3620629640,2930,2930,2930,2930,0
20240108,185700,3620629640,2930,2930,2930,2930,0
20240108,185600,3620629640,2930,2930,2930,2930,0
20240108,185500,3620629640,2930,2930,2930,2930,0
20240108,185400,3620629640,2930,2930,2930,2930,0
20240108,185300,3620629640,2930,2930,2930,2930,0
20240108,185200,3620629640,2930,2930,2930,2930,0
20240108,185100,3620629640,2930,2930,2930,2930,0
20240108,185000,3620629640,2930,2930,2930,2930,0
20240108,184900,3620629640,2930,2930,2930,2930,0
20240108,184800,3620629640,2930,2930,2930,2930,0
20240108,184700,3620629640,2930,2930,2930,2930,0
20240108,184600,3620629640,2930,2930,2930,2930,0
20240108,184500,3620629640,2930,2930,2930,2930,0
20240108,184400,3620629640,2930,2930,2930,2930,0
20240108,184300,3620629640,2930,2930,2930,2930,0
20240108,184200,3620629640,2930,2930,2930,2930,0
20240108,184100,3620629640,2930,2930,2930,2930,0
20240108,184000,3620629640,2930,2930,2930,2930,14656
20240108,183900,3620629640,2930,2930,2930,2930,0
20240108,183800,3620629640,2930,2930,2930,2930,0
20240108,183700,3620629640,2930,2930,2930,2930,0
20240108,183600,3620629640,2930,2930,2930,2930,0
20240108,183500,3620629640,2930,2930,2930,2930,0
20240108,183400,3620629640,2930,2930,2930,2930,0
20240108,183300,3620629640,2930,2930,2930,2930,0
20240108,183200,3620629640,2930,2930,2930,2930,0
20240108,183100,3620629640,2930,2930,2930,2930,0
20240108,183000,3620629640,2930,2930,2930,2930,0
20240108,182900,3620629640,2930,2930,2930,2930,0
20240108,182800,3620629640,2930,2930,2930,2930,0
20240108,182700,3620629640,2930,2930,2930,2930,0
20240108,182600,3620629640,2930,2930,2930,2930,0
20240108,182500,3620629640,2930,2930,2930,2930,0
20240108,182400,3620629640,2930,2930,2930,2930,0
20240108,182300,3620629640,2930,2930,2930,2930,0
20240108,182200,3620629640,2930,2930,2930,2930,0
20240108,182100,3620629640,2930,2930,2930,2930,0
20240108,182000,3620629640,2930,2930,2930,2930,0
20240108,181900,3620629640,2930,2930,2930,2930,0
20240108,181800,3620629640,2930,2930,2930,2930,0
20240108,181700,3620629640,2930,2930,2930,2930,0
20240108,181600,3620629640,2930,2930,2930,2930,0
20240108,181500,3620629640,2930,2930,2930,2930,0
20240108,181400,3620629640,2930,2930,2930,2930,0
20240108,181300,3620629640,2930,2930,2930,2930,0
20240108,181200,3620629640,2930,2930,2930,2930,0
20240108,181100,3620629640,2930,2930,2930,2930,0
20240108,181000,3620629640,2930,2930,2930,2930,14656
20240108,180900,3620629640,2930,2930,2930,2930,0
20240108,180800,3620629640,2930,2930,2930,2930,0
20240108,180700,3620629640,2930,2930,2930,2930,0
20240108,180600,3620629640,2930,2930,2930,2930,0
20240108,180500,3620629640,2930,2930,2930,2930,0
20240108,180400,3620629640,2930,2930,2930,2930,0
20240108,180300,3620629640,2930,2930,2930,2930,0
20240108,180200,3620629640,2930,2930,2930,2930,0
20240108,180100,3620629640,2930,2930,2930,2930,0
20240108,180000,3620629640,2930,2930,2930,2930,0
20240108,175900,3620629640,2930,2930,2930,2930,0
20240108,175800,3620629640,2930,2930,2930,2930,0
20240108,175700,3620629640,2930,2930,2930,2930,0
20240108,175600,3620629640,2930,2930,2930,2930,0
20240108,175500,3620629640,2930,2930,2930,2930,0
20240108,175400,3620629640,2930,2930,2930,2930,0
20240108,175300,3620629640,2930,2930,2930,2930,0
20240108,175200,3620629640,2930,2930,2930,2930,0
20240108,175100,3620629640,2930,2930,2930,2930,0
20240108,175000,3620629640,2930,2930,2930,2930,0
20240108,174900,3620629640,2930,2930,2930,2930,0
20240108,174800,3620629640,2930,2930,2930,2930,0
20240108,174700,3620629640,2930,2930,2930,2930,0
20240108,174600,3620629640,2930,2930,2930,2930,0
20240108,174500,3620629640,2930,2930,2930,2930,0
20240108,174400,3620629640,2930,2930,2930,2930,0
20240108,174300,3620629640,2930,2930,2930,2930,0
20240108,174200,3620629640,2930,2930,2930,2930,0
20240108,174100,3620629640,2930,2930,2930,2930,0
20240108,174000,3620629640,2930,2930,2930,2930,14656
20240108,173900,3620629640,2930,2930,2930,2930,0
20240108,173800,3620629640,2930,2930,2930,2930,0
20240108,173700,3620629640,2930,2930,2930,2930,0
20240108,173600,3620629640,2930,2930,2930,2930,0
20240108,173500,3620629640,2930,2930,2930,2930,0
20240108,173400,3620629640,2930,2930,2930,2930,0
20240108,173300,3620629640,2930,2930,2930,2930,0
20240108,173200,3620629640,2930,2930,2930,2930,0
20240108,173100,3620629640,2930,2930,2930,2930,0
20240108,173000,3620629640,2930,2930,2930,2930,0
20240108,172900,3620629640,2930,2930,2930,2930,0
20240108,172800,3620629640,2930,2930,2930,2930,0
20240108,172700,3620629640,2930,2930,2930,2930,0
20240108,172600,3620629640,2930,2930,2930,2930,0
20240108,172500,3620629640,2930,2930,2930,2930,0
20240108,172400,3620629640,2930,2930,2930,2930,0
20240108,172300,3620629640,2930,2930,2930,2930,0
20240108,172200,3620629640,2930,2930,2930,2930,0
20240108,172100,3620629640,2930,2930,2930,2930,0
20240108,172000,3620629640,2930,2930,2930,2930,0
20240108,171900,3620629640,2930,2930,2930,2930,0
20240108,171800,3620629640,2930,2930,2930,2930,0
20240108,171700,3620629640,2930,2930,2930,2930,0
20240108,171600,3620629640,2930,2930,2930,2930,0
20240108,171500,3620629640,2930,2930,2930,2930,0
20240108,171400,3620629640,2930,2930,2930,2930,0
20240108,171300,3620629640,2930,2930,2930,2930,0
20240108,171200,3620629640,2930,2930,2930,2930,0
20240108,171100,3620629640,2930,2930,2930,2930,0
20240108,171000,3620629640,2930,2930,2930,2930,14656
20240108,170900,3620629640,2930,2930,2930,2930,0
20240108,170800,3620629640,2930,2930,2930,2930,0
20240108,170700,3620629640,2930,2930,2930,2930,0
20240108,170600,3620629640,2930,2930,2930,2930,0
20240108,170500,3620629640,2930,2930,2930,2930,0
20240108,170400,3620629640,2930,2930,2930,2930,0
20240108,170300,3620629640,2930,2930,2930,2930,0
20240108,170200,3620629640,2930,2930,2930,2930,0
20240108,170100,3620629640,2930,2930,2930,2930,0
20240108,170000,3620629640,2930,2930,2930,2930,0
20240108,165900,3620629640,2930,2930,2930,2930,0
20240108,165800,3620629640,2930,2930,2930,2930,0
20240108,165700,3620629640,2930,2930,2930,2930,0
20240108,165600,3620629640,2930,2930,2930,2930,0
20240108,165500,3620629640,2930,2930,2930,2930,0
20240108,165400,3620629640,2930,2930,2930,2930,0
20240108,165300,3620629640,2930,2930,2930,2930,0
20240108,165200,3620629640,2930,2930,2930,2930,0
20240108,165100,3620629640,2930,2930,2930,2930,0
20240108,165000,3620629640,2930,2930,2930,2930,0
20240108,164900,3620629640,2930,2930,2930,2930,0
20240108,164800,3620629640,2930,2930,2930,2930,0
20240108,164700,3620629640,2930,2930,2930,2930,0
20240108,164600,3620629640,2930,2930,2930,2930,0
20240108,164500,3620629640,2930,2930,2930,2930,0
20240108,164400,3620629640,2930,2930,2930,2930,0
20240108,164300,3620629640,2930,2930,2930,2930,0
20240108,164200,3620629640,2930,2930,2930,2930,0
20240108,164100,3620629640,2930,2930,2930,2930,0
20240108,164000,3620629640,2930,2930,2930,2930,14656
20240108,163900,3620629640,2930,2930,2930,2930,0
20240108,163800,3620629640,2930,2930,2930,2930,0
20240108,163700,3620629640,2930,2930,2930,2930,0
20240108,163600,3620629640,2930,2930,2930,2930,0
20240108,163500,3620629640,2930,2930,2930,2930,0
20240108,163400,3620629640,2930,2930,2930,2930,0
20240108,163300,3620629640,2930,2930,2930,2930,0
20240108,163200,3620629640,2930,2930,2930,2930,0
20240108,163100,3620629640,2930,2930,2930,2930,0
20240108,163000,3620629640,2930,2930,2930,2930,0
20240108,162900,3620629640,2930,2930,2930,2930,0
20240108,162800,3620629640,2930,2930,2930,2930,0
20240108,162700,3620629640,2930,2930,2930,2930,0
20240108,162600,3620629640,2930,2930,2930,2930,0
20240108,162500,3620629640,2930,2930,2930,2930,0
20240108,162400,3620629640,2930,2930,2930,2930,0
20240108,162300,3620629640,2930,2930,2930,2930,0
20240108,162200,3620629640,2930,2930,2930,2930,0
20240108,162100,3620629640,2930,2930,2930,2930,0
20240108,162000,3620629640,2930,2930,2930,2930,0
20240108,161900,3620629640,2930,2930,2930,2930,0
20240108,161800,3620629640,2930,2930,2930,2930,0
20240108,161700,3620629640,2930,2930,2930,2930,0
20240108,161600,3620629640,2930,2930,2930,2930,0
20240108,161500,3620629640,2930,2930,2930,2930,0
20240108,161400,3620629640,2930,2930,2930,2930,0
20240108,161300,3620629640,2930,2930,2930,2930,0
20240108,161200,3620629640,2930,2930,2930,2930,0
20240108,161100,3620629640,2930,2930,2930,2930,0
20240108,161000,3620629640,2930,2930,2930,2930,14656
20240108,160900,3620629640,2930,2930,2930,2930,0
20240108,160800,3620629640,2930,2930,2930,2930,0
20240108,160700,3620629640,2930,2930,2930,2930,0
20240108,160600,3620629640,2930,2930,2930,2930,0
20240108,160500,3620629640,2930,2930,2930,2930,0
20240108,160400,3620629640,2930,2930,2930,2930,0
20240108,160300,3620629640,2930,2930,2930,2930,0
20240108,160200,3620629640,2930,2930,2930,2930,0
20240108,160100,3620629640,2930,2930,2930,2930,0
20240108,160000,3620629640,2930,2930,2930,2930,0
20240108,155900,3620629640,2930,2930,2930,2930,0
20240108,155800,3620629640,2930,2930,2930,2930,0
20240108,155700,3620629640,2930,2930,2930,2930,0
20240108,155600,3620629640,2930,2930,2930,2930,0
20240108,155500,3620629640,2930,2930,2930,2930,0
20240108,155400,3620629640,2930,2930,2930,2930,0
20240108,155300,3620629640,2930,2930,2930,2930,0
20240108,155200,3620629640,2930,2930,2930,2930,0
20240108,155100,3620629640,2930,2930,2930,2930,0
20240108,155000,3620629640,2930,2930,2930,2930,0
20240108,154900,3620629640,2930,2930,2930,2930,0
20240108,154800,3620629640,2930,2930,2930,2930,0
20240108,154700,3620629640,2930,2930,2930,2930,0
20240108,154600,3620629640,2930,2930,2930,2930,0
20240108,154500,3620629640,2930,2930,2930,2930,0
20240108,154400,3620629640,2930,2930,2930,2930,0
20240108,154300,3620629640,2930,2930,2930,2930,0
20240108,154200,3620629640,2930,2930,2930,2930,0
20240108,154100,3620629640,2930,2930,2930,2930,0
20240108,154000,3620629640,2930,2930,2930,2930,14656
20240108,153900,3620629640,2930,2930,2930,2930,0
20240108,153800,3620629640,2930,2930,2930,2930,0
20240108,153700,3620629640,2930,2930,2930,2930,0
20240108,153600,3620629640,2930,2930,2930,2930,0
20240108,153500,3620629640,2930,2930,2930,2930,0
20240108,153400,3620629640,2930,2930,2930,2930,0
20240108,153300,3620629640,2930,2930,2930,2930,0
20240108,153200,3620629640,2930,2930,2930,2930,0
20240108,153100,3620629640,2930,2930,2930,2930,0
20240108,153000,3620629640,2930,2930,2930,2930,14656
20240108,152900,3577687560,2940,2940,2940,2940,0
20240108,152800,3577687560,2940,2940,2940,2940,0
20240108,152700,3577687560,2940,2940,2940,2940,0
20240108,152600,3577687560,2940,2940,2940,2940,0
20240108,152500,3577687560,2940,2940,2940,2940,0
20240108,152400,3577687560,2940,2940,2940,2940,0
20240108,152300,3577687560,2940,2940,2940,2940,0
20240108,152200,3577687560,2940,2940,2940,2940,0
20240108,152100,3577687560,2940,2940,2940,2940,0
20240108,152000,3577687560,2940,2940,2940,2940,0
20240108,151900,3577687560,2940,2945,2950,2940,1936
20240108,151800,3571990310,2940,2935,2960,2930,3051
20240108,151700,3562997450,2935,2945,2945,2930,3104
20240108,151600,3553871665,2950,2945,2955,2945,2732
20240108,151500,3545812035,2945,2925,2945,2925,19222
20240108,151400,3489410650,2925,2925,2930,2925,1272
20240108,151300,3485689830,2925,2930,2930,2925,3522
20240108,151200,3475385480,2930,2930,2930,2925,6473
20240108,151100,3456441210,2930,2930,2930,2925,2043
20240108,151000,3450455595,2930,2930,2930,2925,3602
20240108,150900,3439914325,2930,2925,2930,2915,8064
20240108,150800,3416336450,2920,2915,2925,2915,1962
20240108,150700,3410609285,2915,2925,2925,2915,2492
20240108,150600,3403332070,2925,2920,2925,2920,70
20240108,150500,3403127370,2925,2925,2925,2920,735
20240108,150400,3400977515,2925,2920,2925,2920,1081
20240108,150300,3397820385,2920,2920,2925,2920,970
20240108,150200,3394987835,2920,2920,2920,2920,1189
20240108,150100,3391515955,2925,2925,2925,2925,628
20240108,150000,3389679055,2925,2920,2925,2920,4637
20240108,145900,3376126275,2925,2920,2925,2920,438
20240108,145800,3374845940,2920,2920,2920,2920,3020
20240108,145700,3366027540,2915,2915,2915,2915,22
20240108,145600,3365963410,2915,2915,2920,2915,905
20240108,145500,3363325330,2915,2915,2920,2910,2979
20240108,145400,3354646305,2915,2920,2920,2915,3393
20240108,145300,3344751535,2925,2925,2925,2920,1068
20240108,145200,3341632915,2925,2925,2925,2925,5
20240108,145100,3341618290,2925,2920,2925,2920,1391
20240108,145000,3337549865,2920,2925,2925,2920,1903
20240108,144900,3331993045,2920,2920,2920,2920,237
20240108,144800,3331301005,2915,2915,2920,2915,2618
20240108,144700,3323668825,2915,2915,2915,2915,10
20240108,144600,3323639675,2915,2915,2920,2915,236
20240108,144500,3322951700,2920,2915,2920,2915,620
20240108,144400,3321143800,2920,2920,2920,2915,2600
20240108,144300,3313564515,2920,2915,2920,2915,486
20240108,144200,3312146635,2915,2915,2915,2915,27
20240108,144100,3312067930,2915,2920,2920,2915,457
20240108,144000,3310734065,2920,2925,2930,2920,548
20240108,143900,3309132620,2930,2925,2930,2915,295
20240108,143800,3308270640,2915,2915,2925,2915,138
20240108,143700,3307867570,2920,2920,2930,2920,301
20240108,143600,3306988545,2910,2920,2920,2910,443
20240108,143500,3305696940,2920,2915,2930,2910,2470
20240108,143400,3298486510,2915,2915,2915,2915,969
20240108,143300,3295661875,2915,2925,2935,2915,6926
20240108,143200,3275425290,2925,2935,2935,2925,155
20240108,143100,3274970690,2930,2930,2930,2930,1994
20240108,143000,3269128270,2930,2935,2935,2930,3368
20240108,142900,3259258450,2935,2930,2935,2930,219
20240108,142800,3258615710,2925,2930,2935,2925,901
20240108,142700,3255975695,2930,2930,2930,2930,1592
20240108,142600,3251311135,2925,2930,2930,2925,1204
20240108,142500,3247783530,2930,2930,2935,2925,391
20240108,142400,3246639275,2935,2925,2935,2925,147
20240108,142300,3246207840,2935,2935,2935,2935,155
20240108,142200,3245752915,2935,2940,2940,2930,295
20240108,142100,3244887640,2940,2940,2940,2940,10
20240108,142000,3244858240,2940,2940,2940,2940,111
20240108,141900,3244531900,2925,2930,2940,2920,1102
20240108,141800,3241306345,2920,2920,2920,2920,0
20240108,141700,3241306345,2920,2920,2920,2920,100
20240108,141600,3241014345,2920,2920,2930,2920,301
20240108,141500,3240133455,2920,2925,2925,2920,25
20240108,141400,3240060340,2920,2920,2920,2920,122
20240108,141300,3239704100,2920,2920,2920,2920,1
20240108,141200,3239701180,2920,2920,2920,2915,508
20240108,141100,3238219685,2915,2925,2925,2915,1520
20240108,141000,3233783100,2925,2925,2925,2925,201
20240108,140900,3233195175,2930,2930,2930,2930,1489
20240108,140800,3228832405,2930,2940,2940,2930,470
20240108,140700,3227451590,2935,2940,2940,2935,3310
20240108,140600,3217722900,2940,2925,2940,2925,1698
20240108,140500,3212744250,2920,2920,2925,2915,2134
20240108,140400,3206516375,2920,2915,2920,2915,351
20240108,140300,3205492710,2915,2915,2920,2915,2632
20240108,140200,3197820150,2915,2920,2930,2915,40
20240108,140100,3197703530,2915,2915,2915,2915,51
20240108,140000,3197554865,2930,2920,2930,2915,1559
20240108,135900,3193008305,2920,2920,2920,2920,455
20240108,135800,3191679705,2915,2920,2920,2915,9248
20240108,135700,3164705660,2920,2930,2930,2920,601
20240108,135600,3162950730,2920,2925,2925,2920,1609
20240108,135500,3158251185,2925,2925,2925,2920,520
20240108,135400,3156730235,2925,2925,2925,2920,302
20240108,135300,3155847025,2925,2925,2925,2925,2502
20240108,135200,3148528675,2915,2920,2920,2915,141
20240108,135100,3148116995,2920,2925,2925,2920,810
20240108,135000,3145751750,2925,2920,2925,2920,449
20240108,134900,3144440650,2930,2920,2930,2920,1192
20240108,134800,3140960000,2920,2925,2925,2920,1585
20240108,134700,3136326495,2925,2925,2925,2925,128
20240108,134600,3135952095,2925,2930,2930,2925,6
20240108,134500,3135934535,2930,2930,2930,2930,100
20240108,134400,3135641535,2930,2925,2930,2925,295
20240108,134300,3134777240,2925,2930,2930,2925,881
20240108,134200,3132198410,2930,2930,2930,2925,1785
20240108,134100,3126970985,2940,2915,2940,2915,8308
20240108,134000,3102697675,2920,2920,2920,2920,18
20240108,133900,3102645115,2920,2920,2920,2920,3436
20240108,133800,3092611995,2920,2930,2930,2920,576
20240108,133700,3090929695,2935,2940,2940,2935,60
20240108,133600,3090753545,2940,2930,2940,2920,1930
20240108,133500,3085107195,2925,2930,2940,2925,6817
20240108,133400,3065133485,2930,2935,2945,2930,491
20240108,133300,3063694050,2930,2930,2945,2930,3339
20240108,133200,3053880355,2925,2925,2925,2925,0
20240108,133100,3053880355,2925,2925,2935,2920,947
20240108,133000,3051110320,2925,2925,2925,2925,1590
20240108,132900,3046459570,2925,2930,2930,2925,2804
20240108,132800,3038257755,2925,2925,2925,2925,454
20240108,132700,3036929805,2940,2940,2940,2940,0
20240108,132600,3036929805,2940,2940,2940,2940,2
20240108,132500,3036923925,2940,2940,2940,2920,569
20240108,132400,3035256215,2935,2925,2935,2925,84
20240108,132300,3035009715,2935,2935,2935,2935,159
20240108,132200,3034543050,2935,2935,2935,2920,610
20240108,132100,3032759945,2935,2935,2940,2935,563
20240108,132000,3031107490,2935,2935,2940,2925,6462
20240108,131900,3012187385,2935,2935,2935,2935,159
20240108,131800,3011720720,2940,2940,2940,2940,1225
20240108,131700,3008119220,2940,2935,2940,2935,2003
20240108,131600,3002240035,2940,2930,2940,2930,1888
20240108,131500,2996707715,2920,2930,2930,2920,1491
20240108,131400,2992350300,2925,2925,2925,2925,4
20240108,131300,2992338600,2930,2930,2930,2925,714
20240108,131200,2990250025,2930,2935,2935,2930,27
20240108,131100,2990170785,2940,2940,2940,2940,1
20240108,131000,2990167845,2930,2925,2930,2920,1981
20240108,130900,2984368715,2930,2930,2930,2930,1006
20240108,130800,2981421135,2930,2930,2930,2930,5
20240108,130700,2981406485,2930,2925,2930,2925,394
20240108,130600,2980253035,2925,2930,2930,2925,493
20240108,130500,2978810895,2935,2935,2935,2935,70
20240108,130400,2978605445,2935,2930,2935,2930,744
20240108,130300,2976421850,2925,2925,2930,2925,273
20240108,130200,2975622160,2930,2930,2935,2930,202
20240108,130100,2975029700,2930,2925,2930,2925,486
20240108,130000,2973607620,2925,2925,2925,2920,1593
20240108,125900,2968953240,2930,2930,2930,2930,749
20240108,125800,2966758670,2930,2930,2930,2930,6
20240108,125700,2966741090,2930,2925,2935,2925,468
20240108,125600,2965369550,2925,2930,2930,2925,932
20240108,125500,2962638840,2935,2935,2940,2935,857
20240108,125400,2960120375,2935,2925,2935,2925,150
20240108,125300,2959680860,2930,2925,2930,2920,498
20240108,125200,2958225025,2930,2920,2930,2920,1127
20240108,125100,2954927185,2920,2930,2930,2920,42
20240108,125000,2954804525,2930,2930,2930,2930,600
20240108,124900,2953046525,2930,2930,2930,2910,3051
20240108,124800,2944139800,2930,2930,2930,2930,604
20240108,124700,2942370080,2920,2920,2920,2910,5070
20240108,124600,2927601830,2915,2930,2930,2915,6181
20240108,124500,2909561020,2930,2940,2940,2930,2999
20240108,124400,2900769985,2940,2935,2940,2935,104
20240108,124300,2900464245,2940,2940,2940,2940,116
20240108,124200,2900123205,2940,2940,2940,2935,567
20240108,124100,2898457330,2935,2935,2935,2935,2
20240108,124000,2898451460,2930,2930,2930,2930,6
20240108,123900,2898433880,2930,2940,2940,2930,2282
20240108,123800,2891747560,2940,2940,2940,2935,359
20240108,123700,2890693850,2940,2940,2940,2935,37
20240108,123600,2890585180,2930,2930,2930,2930,0
20240108,123500,2890585180,2930,2930,2930,2930,544
20240108,123400,2888991260,2930,2930,2930,2930,0
20240108,123300,2888991260,2930,2940,2940,2930,447
20240108,123200,2887679970,2940,2940,2940,2940,24
20240108,123100,2887609410,2940,2940,2940,2940,4
20240108,123000,2887597650,2945,2950,2950,2945,3431
20240108,122900,2877492340,2945,2950,2950,2945,102
20240108,122800,2877191940,2945,2950,2950,2945,1297
20240108,122700,2873370415,2955,2955,2955,2940,1617
20240108,122600,2868597455,2955,2930,2955,2930,965
20240108,122500,2865761560,2925,2925,2925,2925,373
20240108,122400,2864670535,2935,2930,2935,2930,210
20240108,122300,2864054685,2930,2935,2935,2930,504
20240108,122200,2862576420,2935,2940,2940,2935,305
20240108,122100,2861680270,2930,2940,2940,2930,4564
20240108,122000,2848292450,2935,2945,2945,2935,1159
20240108,121900,2844885905,2945,2950,2950,2945,1510
20240108,121800,2840438905,2950,2950,2950,2945,338
20240108,121700,2839441825,2955,2960,2960,2950,1560
20240108,121600,2834827355,2960,2960,2960,2950,90
20240108,121500,2834561175,2960,2960,2960,2960,100
20240108,121400,2834265175,2950,2955,2955,2950,441
20240108,121300,2832963635,2950,2960,2960,2950,383
20240108,121200,2831831845,2955,2955,2955,2955,22
20240108,121100,2831766835,2955,2955,2955,2955,104
20240108,121000,2831459515,2955,2955,2955,2955,112
20240108,120900,2831128555,2950,2960,2960,2950,109
20240108,120800,2830806825,2950,2950,2950,2950,100
20240108,120700,2830511825,2945,2965,2965,2945,1009
20240108,120600,2827523125,2965,2965,2970,2965,176
20240108,120500,2827001115,2965,2970,2970,2965,2742
20240108,120400,2818861220,2970,2960,2970,2960,1084
20240108,120300,2815645705,2965,2960,2965,2960,369
20240108,120200,2814552870,2960,2955,2965,2955,7216
20240108,120100,2793188510,2955,2955,2955,2945,727
20240108,120000,2791040445,2955,2945,2955,2945,1677
20240108,115900,2786091480,2940,2940,2940,2940,510
20240108,115800,2784592080,2940,2940,2940,2935,542
20240108,115700,2783001155,2940,2940,2940,2940,322
20240108,115600,2782054475,2940,2940,2940,2940,504
20240108,115500,2780572715,2940,2945,2945,2940,304
20240108,115400,2779677560,2945,2950,2950,2945,1078
20240108,115300,2776498060,2950,2950,2950,2950,2233
20240108,115200,2769910710,2950,2950,2950,2945,1630
20240108,115100,2765102540,2950,2945,2950,2940,1101
20240108,115000,2761860560,2940,2935,2940,2930,3013
20240108,114900,2753008505,2920,2920,2920,2920,2709
20240108,114800,2745098225,2920,2920,2920,2920,4
20240108,114700,2745086545,2920,2935,2935,2920,1111
20240108,114600,2741825835,2935,2920,2935,2915,527
20240108,114500,2740288745,2920,2905,2935,2905,2815
20240108,114400,2732088370,2905,2910,2910,2900,6048
20240108,114300,2714522555,2910,2910,2910,2905,1140
20240108,114200,2711205325,2905,2910,2910,2905,1080
20240108,114100,2708066050,2900,2925,2925,2900,9906
20240108,114000,2679249560,2920,2920,2920,2920,276
20240108,113900,2678443640,2915,2920,2920,2915,250
20240108,113800,2677713660,2925,2925,2925,2925,232
20240108,113700,2677035060,2925,2925,2925,2925,63
20240108,113600,2676850785,2935,2935,2935,2935,125
20240108,113500,2676483910,2930,2930,2930,2930,6
20240108,113400,2676466330,2925,2935,2950,2925,1200
20240108,113300,2672946695,2950,2935,2950,2935,2221
20240108,113200,2666405790,2930,2935,2940,2930,2256
20240108,113100,2659784000,2935,2935,2935,2935,50
20240108,113000,2659637250,2935,2935,2935,2935,781
20240108,112900,2657345015,2935,2935,2940,2925,729
20240108,112800,2655204860,2935,2930,2935,2930,1948
20240108,112700,2649496190,2930,2920,2930,2920,439
20240108,112600,2648211710,2915,2920,2920,2915,3446
20240108,112500,2638154860,2915,2920,2920,2910,7772
20240108,112400,2615497575,2920,2930,2930,2920,3110
20240108,112300,2606399885,2930,2930,2935,2930,899
20240108,112200,2603765345,2930,2935,2935,2930,1337
20240108,112100,2599847345,2930,2935,2935,2930,273
20240108,112000,2599047185,2930,2930,2930,2930,4
20240108,111900,2599035465,2930,2935,2935,2925,1470
20240108,111800,2594726040,2935,2940,2940,2935,361
20240108,111700,2593666075,2930,2935,2935,2930,1511
20240108,111600,2589233775,2940,2940,2940,2940,267
20240108,111500,2588448795,2940,2945,2945,2935,3261
20240108,111400,2578856910,2950,2955,2955,2950,104
20240108,111300,2578549910,2955,2955,2955,2955,3
20240108,111200,2578541045,2955,2955,2960,2955,1360
20240108,111100,2574521545,2955,2955,2960,2955,310
20240108,111000,2573604495,2955,2965,2965,2955,423
20240108,110900,2572353560,2965,2970,2970,2960,3578
20240108,110800,2561744770,2970,2950,2970,2950,15122
20240108,110700,2516995085,2940,2940,2950,2930,2748
20240108,110600,2508897020,2950,2935,2950,2935,430
20240108,110500,2507630045,2950,2945,2950,2940,3229
20240108,110400,2498121405,2945,2930,2945,2930,4855
20240108,110300,2483832080,2930,2930,2930,2930,83
20240108,110200,2483588890,2930,2930,2930,2930,788
20240108,110100,2481280050,2930,2920,2930,2920,1731
20240108,110000,2476225520,2920,2930,2930,2920,739
20240108,105900,2474062680,2925,2930,2930,2925,1562
20240108,105800,2469493730,2935,2930,2940,2930,592
20240108,105700,2467756290,2930,2915,2930,2915,150
20240108,105600,2467317515,2920,2920,2920,2915,2426
20240108,105500,2460235965,2920,2905,2920,2905,2365
20240108,105400,2453351605,2900,2905,2905,2900,1149
20240108,105300,2450014455,2905,2905,2905,2900,810
20240108,105200,2447665405,2905,2900,2905,2900,1856
20240108,105100,2442282985,2905,2905,2910,2905,768
20240108,105000,2440051940,2905,2905,2915,2905,525
20240108,104900,2438525800,2905,2905,2905,2905,43
20240108,104800,2438400885,2905,2905,2915,2905,363
20240108,104700,2437343280,2915,2905,2915,2905,540
20240108,104600,2435774570,2905,2900,2905,2900,624
20240108,104500,2433964965,2895,2905,2905,2895,4427
20240108,104400,2421116080,2905,2905,2905,2900,5141
20240108,104300,2406201010,2905,2895,2905,2890,2726
20240108,104200,2398298800,2900,2900,2900,2890,16388
20240108,104100,2350879085,2900,2905,2905,2900,303
20240108,104000,2349998925,2905,2905,2905,2900,1859
20240108,103900,2344604315,2900,2900,2900,2900,2753
20240108,103800,2336620615,2900,2910,2915,2900,5431
20240108,103700,2320829445,2910,2915,2915,2910,1291
20240108,103600,2317067660,2920,2920,2920,2915,2275
20240108,103500,2310430085,2925,2925,2925,2925,199
20240108,103400,2309848010,2920,2925,2930,2920,4937
20240108,103300,2295425860,2935,2930,2935,2925,510
20240108,103200,2293931750,2935,2940,2940,2930,14236
20240108,103100,2252145630,2940,2945,2945,2940,1550
20240108,103000,2247584745,2935,2950,2950,2935,2730
20240108,102900,2239541700,2950,2950,2950,2950,802
20240108,102800,2237175800,2950,2960,2965,2950,5950
20240108,102700,2219572690,2960,2950,2960,2950,4952
20240108,102600,2204962730,2950,2935,2950,2935,9838
20240108,102500,2175989780,2930,2925,2940,2925,4027
20240108,102400,2164186365,2925,2925,2925,2925,813
20240108,102300,2161808340,2925,2930,2930,2925,1062
20240108,102200,2158698730,2925,2925,2930,2925,1307
20240108,102100,2154875255,2925,2930,2930,2925,641
20240108,102000,2152997705,2930,2935,2935,2920,654
20240108,101900,2151084320,2935,2930,2935,2920,1081
20240108,101800,2147918600,2920,2920,2920,2915,699
20240108,101700,2145878450,2915,2920,2920,2915,1913
20240108,101600,2140301610,2930,2925,2930,2915,5937
20240108,101500,2122944810,2915,2915,2925,2915,451
20240108,101400,2121629850,2915,2920,2920,2910,5294
20240108,101300,2106210290,2920,2920,2920,2920,931
20240108,101200,2103491770,2920,2915,2920,2915,1736
20240108,101100,2098428075,2920,2910,2920,2910,2397
20240108,101000,2091432915,2915,2925,2925,2915,3968
20240108,100900,2079842065,2930,2930,2935,2925,6894
20240108,100800,2059660715,2930,2935,2935,2930,2802
20240108,100700,2051442500,2935,2930,2935,2930,1921
20240108,100600,2045811140,2935,2925,2935,2925,4714
20240108,100500,2031996135,2935,2930,2935,2925,12559
20240108,100400,1995234920,2930,2910,2930,2910,3150
20240108,100300,1986028185,2910,2890,2910,2885,24640
20240108,100200,1914636450,2890,2895,2895,2890,2550
20240108,100100,1907260255,2890,2900,2900,2890,1487
20240108,100000,1902953090,2900,2900,2900,2895,3187
20240108,095900,1893710945,2900,2890,2900,2890,1985
20240108,095800,1887964050,2890,2885,2890,2885,3417
20240108,095700,1878090590,2885,2880,2885,2875,1455
20240108,095600,1873902100,2875,2875,2880,2875,3570
20240108,095500,1863628160,2875,2875,2875,2865,5892
20240108,095400,1846711335,2875,2875,2890,2875,1630
20240108,095300,1842022040,2875,2880,2880,2875,3406
20240108,095200,1832222010,2880,2880,2890,2880,3821
20240108,095100,1821217460,2880,2880,2880,2880,1595
20240108,095000,1816623860,2880,2880,2890,2880,13653
20240108,094900,1777302550,2880,2880,2880,2880,526
20240108,094800,1775787670,2880,2890,2895,2875,2360
20240108,094700,1768980030,2890,2880,2890,2875,10696
20240108,094600,1738171455,2880,2880,2880,2865,12092
20240108,094500,1703460375,2880,2875,2880,2875,6969
20240108,094400,1683394465,2875,2885,2885,2875,1323
20240108,094300,1679587875,2885,2870,2885,2870,5661
20240108,094200,1663298390,2880,2875,2885,2870,11200
20240108,094100,1631102565,2875,2885,2885,2870,8025
20240108,094000,1608003975,2885,2890,2890,2880,4112
20240108,093900,1596141185,2890,2890,2895,2885,4055
20240108,093800,1584434335,2890,2885,2890,2880,10287
20240108,093700,1554779125,2885,2890,2895,2885,10720
20240108,093600,1523825125,2890,2895,2900,2890,3926
20240108,093500,1512462390,2895,2900,2900,2895,3118
20240108,093400,1503426885,2895,2900,2905,2895,836
20240108,093300,1501000295,2900,2905,2905,2900,1947
20240108,093200,1495349680,2905,2900,2905,2890,9646
20240108,093100,1467395170,2900,2900,2905,2895,1906
20240108,093000,1461866970,2895,2895,2900,2885,6430
20240108,092900,1443281590,2895,2895,2905,2895,434
20240108,092800,1442023700,2900,2900,2910,2890,6392
20240108,092700,1423522460,2900,2900,2910,2890,8641
20240108,092600,1398495520,2900,2900,2900,2895,5114
20240108,092500,1383683545,2900,2900,2910,2900,9522
20240108,092400,1356068925,2900,2910,2910,2895,4375
20240108,092300,1343381960,2910,2920,2920,2905,5090
20240108,092200,1328552570,2920,2920,2920,2920,8008
20240108,092100,1305169210,2920,2915,2920,2910,3218
20240108,092000,1295786270,2915,2895,2920,2890,19863
20240108,091900,1238148965,2895,2890,2895,2885,8326
20240108,091800,1214088670,2890,2890,2895,2885,13177
20240108,091700,1176033910,2895,2900,2900,2890,5394
20240108,091600,1160432940,2890,2895,2910,2890,17105
20240108,091500,1110897835,2895,2920,2920,2895,28901
20240108,091400,1027107170,2920,2910,2920,2905,3890
20240108,091300,1015781735,2920,2910,2920,2900,7406
20240108,091200,994211500,2910,2910,2915,2905,7485
20240108,091100,972437830,2915,2920,2920,2905,11569
20240108,091000,938753625,2925,2905,2925,2900,9121
20240108,090900,912209725,2905,2915,2915,2895,15440
20240108,090800,867380240,2910,2920,2925,2905,15217
20240108,090700,823049635,2925,2920,2930,2905,10256
20240108,090600,793103845,2920,2920,2925,2890,29791
20240108,090500,706473485,2915,2960,2970,2910,16661
20240108,090400,657612160,2975,2870,2975,2870,35533
20240108,090300,554025810,2860,2885,2885,2855,47173
20240108,090200,418445505,2885,2935,2935,2885,61878
20240108,090100,238314840,2935,2965,2965,2930,30580
20240108,090000,148208965,2965,2990,3015,2945,48780