KissMeData/226340/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204700,986365280,2445,2445,2445,2445,19716
20240109,204600,986365280,2445,2445,2445,2445,0
20240109,204500,986365280,2445,2445,2445,2445,0
20240109,204400,986365280,2445,2445,2445,2445,0
20240109,204300,986365280,2445,2445,2445,2445,0
20240109,204200,986365280,2445,2445,2445,2445,0
20240109,204100,986365280,2445,2445,2445,2445,0
20240109,204000,986365280,2445,2445,2445,2445,0
20240109,203900,986365280,2445,2445,2445,2445,0
20240109,203800,986365280,2445,2445,2445,2445,0
20240109,203700,986365280,2445,2445,2445,2445,0
20240109,203600,986365280,2445,2445,2445,2445,0
20240109,203500,986365280,2445,2445,2445,2445,0
20240109,203400,986365280,2445,2445,2445,2445,0
20240109,203300,986365280,2445,2445,2445,2445,0
20240109,203200,986365280,2445,2445,2445,2445,0
20240109,203100,986365280,2445,2445,2445,2445,0
20240109,203000,986365280,2445,2445,2445,2445,0
20240109,202900,986365280,2445,2445,2445,2445,0
20240109,202800,986365280,2445,2445,2445,2445,0
20240109,202700,986365280,2445,2445,2445,2445,0
20240109,202600,986365280,2445,2445,2445,2445,0
20240109,202500,986365280,2445,2445,2445,2445,0
20240109,202400,986365280,2445,2445,2445,2445,0
20240109,202300,986365280,2445,2445,2445,2445,0
20240109,202200,986365280,2445,2445,2445,2445,0
20240109,202100,986365280,2445,2445,2445,2445,0
20240109,202000,986365280,2445,2445,2445,2445,0
20240109,201900,986365280,2445,2445,2445,2445,0
20240109,201800,986365280,2445,2445,2445,2445,0
20240109,201700,986365280,2445,2445,2445,2445,19716
20240109,201600,986365280,2445,2445,2445,2445,0
20240109,201500,986365280,2445,2445,2445,2445,0
20240109,201400,986365280,2445,2445,2445,2445,0
20240109,201300,986365280,2445,2445,2445,2445,0
20240109,201200,986365280,2445,2445,2445,2445,0
20240109,201100,986365280,2445,2445,2445,2445,0
20240109,201000,986365280,2445,2445,2445,2445,0
20240109,200900,986365280,2445,2445,2445,2445,0
20240109,200800,986365280,2445,2445,2445,2445,0
20240109,200700,986365280,2445,2445,2445,2445,0
20240109,200600,986365280,2445,2445,2445,2445,0
20240109,200500,986365280,2445,2445,2445,2445,0
20240109,200400,986365280,2445,2445,2445,2445,0
20240109,200300,986365280,2445,2445,2445,2445,0
20240109,200200,986365280,2445,2445,2445,2445,0
20240109,200100,986365280,2445,2445,2445,2445,0
20240109,200000,986365280,2445,2445,2445,2445,0
20240109,195900,986365280,2445,2445,2445,2445,0
20240109,195800,986365280,2445,2445,2445,2445,0
20240109,195700,986365280,2445,2445,2445,2445,0
20240109,195600,986365280,2445,2445,2445,2445,0
20240109,195500,986365280,2445,2445,2445,2445,0
20240109,195400,986365280,2445,2445,2445,2445,0
20240109,195300,986365280,2445,2445,2445,2445,0
20240109,195200,986365280,2445,2445,2445,2445,0
20240109,195100,986365280,2445,2445,2445,2445,0
20240109,195000,986365280,2445,2445,2445,2445,0
20240109,194900,986365280,2445,2445,2445,2445,0
20240109,194800,986365280,2445,2445,2445,2445,0
20240109,194700,986365280,2445,2445,2445,2445,19716
20240109,194600,986365280,2445,2445,2445,2445,0
20240109,194500,986365280,2445,2445,2445,2445,0
20240109,194400,986365280,2445,2445,2445,2445,0
20240109,194300,986365280,2445,2445,2445,2445,0
20240109,194200,986365280,2445,2445,2445,2445,0
20240109,194100,986365280,2445,2445,2445,2445,0
20240109,194000,986365280,2445,2445,2445,2445,0
20240109,193900,986365280,2445,2445,2445,2445,0
20240109,193800,986365280,2445,2445,2445,2445,0
20240109,193700,986365280,2445,2445,2445,2445,0
20240109,193600,986365280,2445,2445,2445,2445,0
20240109,193500,986365280,2445,2445,2445,2445,0
20240109,193400,986365280,2445,2445,2445,2445,0
20240109,193300,986365280,2445,2445,2445,2445,0
20240109,193200,986365280,2445,2445,2445,2445,0
20240109,193100,986365280,2445,2445,2445,2445,0
20240109,193000,986365280,2445,2445,2445,2445,0
20240109,192900,986365280,2445,2445,2445,2445,0
20240109,192800,986365280,2445,2445,2445,2445,0
20240109,192700,986365280,2445,2445,2445,2445,0
20240109,192600,986365280,2445,2445,2445,2445,0
20240109,192500,986365280,2445,2445,2445,2445,0
20240109,192400,986365280,2445,2445,2445,2445,0
20240109,192300,986365280,2445,2445,2445,2445,0
20240109,192200,986365280,2445,2445,2445,2445,0
20240109,192100,986365280,2445,2445,2445,2445,0
20240109,192000,986365280,2445,2445,2445,2445,0
20240109,191900,986365280,2445,2445,2445,2445,0
20240109,191800,986365280,2445,2445,2445,2445,0
20240109,191700,986365280,2445,2445,2445,2445,19716
20240109,191600,986365280,2445,2445,2445,2445,0
20240109,191500,986365280,2445,2445,2445,2445,0
20240109,191400,986365280,2445,2445,2445,2445,0
20240109,191300,986365280,2445,2445,2445,2445,0
20240109,191200,986365280,2445,2445,2445,2445,0
20240109,191100,986365280,2445,2445,2445,2445,0
20240109,191000,986365280,2445,2445,2445,2445,0
20240109,190900,986365280,2445,2445,2445,2445,0
20240109,190800,986365280,2445,2445,2445,2445,0
20240109,190700,986365280,2445,2445,2445,2445,0
20240109,190600,986365280,2445,2445,2445,2445,0
20240109,190500,986365280,2445,2445,2445,2445,0
20240109,190400,986365280,2445,2445,2445,2445,0
20240109,190300,986365280,2445,2445,2445,2445,0
20240109,190200,986365280,2445,2445,2445,2445,0
20240109,190100,986365280,2445,2445,2445,2445,0
20240109,190000,986365280,2445,2445,2445,2445,0
20240109,185900,986365280,2445,2445,2445,2445,0
20240109,185800,986365280,2445,2445,2445,2445,0
20240109,185700,986365280,2445,2445,2445,2445,0
20240109,185600,986365280,2445,2445,2445,2445,0
20240109,185500,986365280,2445,2445,2445,2445,0
20240109,185400,986365280,2445,2445,2445,2445,0
20240109,185300,986365280,2445,2445,2445,2445,0
20240109,185200,986365280,2445,2445,2445,2445,0
20240109,185100,986365280,2445,2445,2445,2445,0
20240109,185000,986365280,2445,2445,2445,2445,0
20240109,184900,986365280,2445,2445,2445,2445,0
20240109,184800,986365280,2445,2445,2445,2445,0
20240109,184700,986365280,2445,2445,2445,2445,19716
20240109,184600,986365280,2445,2445,2445,2445,0
20240109,184500,986365280,2445,2445,2445,2445,0
20240109,184400,986365280,2445,2445,2445,2445,0
20240109,184300,986365280,2445,2445,2445,2445,0
20240109,184200,986365280,2445,2445,2445,2445,0
20240109,184100,986365280,2445,2445,2445,2445,0
20240109,184000,986365280,2445,2445,2445,2445,0
20240109,183900,986365280,2445,2445,2445,2445,0
20240109,183800,986365280,2445,2445,2445,2445,0
20240109,183700,986365280,2445,2445,2445,2445,0
20240109,183600,986365280,2445,2445,2445,2445,0
20240109,183500,986365280,2445,2445,2445,2445,0
20240109,183400,986365280,2445,2445,2445,2445,0
20240109,183300,986365280,2445,2445,2445,2445,0
20240109,183200,986365280,2445,2445,2445,2445,0
20240109,183100,986365280,2445,2445,2445,2445,0
20240109,183000,986365280,2445,2445,2445,2445,0
20240109,182900,986365280,2445,2445,2445,2445,0
20240109,182800,986365280,2445,2445,2445,2445,0
20240109,182700,986365280,2445,2445,2445,2445,0
20240109,182600,986365280,2445,2445,2445,2445,0
20240109,182500,986365280,2445,2445,2445,2445,0
20240109,182400,986365280,2445,2445,2445,2445,0
20240109,182300,986365280,2445,2445,2445,2445,0
20240109,182200,986365280,2445,2445,2445,2445,0
20240109,182100,986365280,2445,2445,2445,2445,0
20240109,182000,986365280,2445,2445,2445,2445,0
20240109,181900,986365280,2445,2445,2445,2445,0
20240109,181800,986365280,2445,2445,2445,2445,0
20240109,181700,986365280,2445,2445,2445,2445,19716
20240109,181600,986365280,2445,2445,2445,2445,0
20240109,181500,986365280,2445,2445,2445,2445,0
20240109,181400,986365280,2445,2445,2445,2445,0
20240109,181300,986365280,2445,2445,2445,2445,0
20240109,181200,986365280,2445,2445,2445,2445,0
20240109,181100,986365280,2445,2445,2445,2445,0
20240109,181000,986365280,2445,2445,2445,2445,0
20240109,180900,986365280,2445,2445,2445,2445,0
20240109,180800,986365280,2445,2445,2445,2445,0
20240109,180700,986365280,2445,2445,2445,2445,0
20240109,180600,986365280,2445,2445,2445,2445,0
20240109,180500,986365280,2445,2445,2445,2445,0
20240109,180400,986365280,2445,2445,2445,2445,0
20240109,180300,986365280,2445,2445,2445,2445,0
20240109,180200,986365280,2445,2445,2445,2445,0
20240109,180100,986365280,2445,2445,2445,2445,0
20240109,180000,986365280,2445,2445,2445,2445,0
20240109,175900,986365280,2445,2445,2445,2445,0
20240109,175800,986365280,2445,2445,2445,2445,0
20240109,175700,986365280,2445,2445,2445,2445,0
20240109,175600,986365280,2445,2445,2445,2445,0
20240109,175500,986365280,2445,2445,2445,2445,0
20240109,175400,986365280,2445,2445,2445,2445,0
20240109,175300,986365280,2445,2445,2445,2445,0
20240109,175200,986365280,2445,2445,2445,2445,0
20240109,175100,986365280,2445,2445,2445,2445,0
20240109,175000,986365280,2445,2445,2445,2445,0
20240109,174900,986365280,2445,2445,2445,2445,0
20240109,174800,986365280,2445,2445,2445,2445,0
20240109,174700,986365280,2445,2445,2445,2445,19716
20240109,174600,986365280,2445,2445,2445,2445,0
20240109,174500,986365280,2445,2445,2445,2445,0
20240109,174400,986365280,2445,2445,2445,2445,0
20240109,174300,986365280,2445,2445,2445,2445,0
20240109,174200,986365280,2445,2445,2445,2445,0
20240109,174100,986365280,2445,2445,2445,2445,0
20240109,174000,986365280,2445,2445,2445,2445,0
20240109,173900,986365280,2445,2445,2445,2445,0
20240109,173800,986365280,2445,2445,2445,2445,0
20240109,173700,986365280,2445,2445,2445,2445,0
20240109,173600,986365280,2445,2445,2445,2445,0
20240109,173500,986365280,2445,2445,2445,2445,0
20240109,173400,986365280,2445,2445,2445,2445,0
20240109,173300,986365280,2445,2445,2445,2445,0
20240109,173200,986365280,2445,2445,2445,2445,0
20240109,173100,986365280,2445,2445,2445,2445,0
20240109,173000,986365280,2445,2445,2445,2445,0
20240109,172900,986365280,2445,2445,2445,2445,0
20240109,172800,986365280,2445,2445,2445,2445,0
20240109,172700,986365280,2445,2445,2445,2445,0
20240109,172600,986365280,2445,2445,2445,2445,0
20240109,172500,986365280,2445,2445,2445,2445,0
20240109,172400,986365280,2445,2445,2445,2445,0
20240109,172300,986365280,2445,2445,2445,2445,0
20240109,172200,986365280,2445,2445,2445,2445,0
20240109,172100,986365280,2445,2445,2445,2445,0
20240109,172000,986365280,2445,2445,2445,2445,0
20240109,171900,986365280,2445,2445,2445,2445,0
20240109,171800,986365280,2445,2445,2445,2445,0
20240109,171700,986365280,2445,2445,2445,2445,19716
20240109,171600,986365280,2445,2445,2445,2445,0
20240109,171500,986365280,2445,2445,2445,2445,0
20240109,171400,986365280,2445,2445,2445,2445,0
20240109,171300,986365280,2445,2445,2445,2445,0
20240109,171200,986365280,2445,2445,2445,2445,0
20240109,171100,986365280,2445,2445,2445,2445,0
20240109,171000,986365280,2445,2445,2445,2445,0
20240109,170900,986365280,2445,2445,2445,2445,0
20240109,170800,986365280,2445,2445,2445,2445,0
20240109,170700,986365280,2445,2445,2445,2445,0
20240109,170600,986365280,2445,2445,2445,2445,0
20240109,170500,986365280,2445,2445,2445,2445,0
20240109,170400,986365280,2445,2445,2445,2445,0
20240109,170300,986365280,2445,2445,2445,2445,0
20240109,170200,986365280,2445,2445,2445,2445,0
20240109,170100,986365280,2445,2445,2445,2445,0
20240109,170000,986365280,2445,2445,2445,2445,0
20240109,165900,986365280,2445,2445,2445,2445,0
20240109,165800,986365280,2445,2445,2445,2445,0
20240109,165700,986365280,2445,2445,2445,2445,0
20240109,165600,986365280,2445,2445,2445,2445,0
20240109,165500,986365280,2445,2445,2445,2445,0
20240109,165400,986365280,2445,2445,2445,2445,0
20240109,165300,986365280,2445,2445,2445,2445,0
20240109,165200,986365280,2445,2445,2445,2445,0
20240109,165100,986365280,2445,2445,2445,2445,0
20240109,165000,986365280,2445,2445,2445,2445,0
20240109,164900,986365280,2445,2445,2445,2445,0
20240109,164800,986365280,2445,2445,2445,2445,0
20240109,164700,986365280,2445,2445,2445,2445,19716
20240109,164600,986365280,2445,2445,2445,2445,0
20240109,164500,986365280,2445,2445,2445,2445,0
20240109,164400,986365280,2445,2445,2445,2445,0
20240109,164300,986365280,2445,2445,2445,2445,0
20240109,164200,986365280,2445,2445,2445,2445,0
20240109,164100,986365280,2445,2445,2445,2445,0
20240109,164000,986365280,2445,2445,2445,2445,0
20240109,163900,986365280,2445,2445,2445,2445,0
20240109,163800,986365280,2445,2445,2445,2445,0
20240109,163700,986365280,2445,2445,2445,2445,0
20240109,163600,986365280,2445,2445,2445,2445,0
20240109,163500,986365280,2445,2445,2445,2445,0
20240109,163400,986365280,2445,2445,2445,2445,0
20240109,163300,986365280,2445,2445,2445,2445,0
20240109,163200,986365280,2445,2445,2445,2445,0
20240109,163100,986365280,2445,2445,2445,2445,0
20240109,163000,986365280,2445,2445,2445,2445,0
20240109,162900,986365280,2445,2445,2445,2445,0
20240109,162800,986365280,2445,2445,2445,2445,0
20240109,162700,986365280,2445,2445,2445,2445,0
20240109,162600,986365280,2445,2445,2445,2445,0
20240109,162500,986365280,2445,2445,2445,2445,0
20240109,162400,986365280,2445,2445,2445,2445,0
20240109,162300,986365280,2445,2445,2445,2445,0
20240109,162200,986365280,2445,2445,2445,2445,0
20240109,162100,986365280,2445,2445,2445,2445,0
20240109,162000,986365280,2445,2445,2445,2445,0
20240109,161900,986365280,2445,2445,2445,2445,0
20240109,161800,986365280,2445,2445,2445,2445,0
20240109,161700,986365280,2445,2445,2445,2445,19716
20240109,161600,986365280,2445,2445,2445,2445,0
20240109,161500,986365280,2445,2445,2445,2445,0
20240109,161400,986365280,2445,2445,2445,2445,0
20240109,161300,986365280,2445,2445,2445,2445,0
20240109,161200,986365280,2445,2445,2445,2445,0
20240109,161100,986365280,2445,2445,2445,2445,0
20240109,161000,986365280,2445,2445,2445,2445,0
20240109,160900,986365280,2445,2445,2445,2445,0
20240109,160800,986365280,2445,2445,2445,2445,0
20240109,160700,986365280,2445,2445,2445,2445,0
20240109,160600,986365280,2445,2445,2445,2445,0
20240109,160500,986365280,2445,2445,2445,2445,0
20240109,160400,986365280,2445,2445,2445,2445,0
20240109,160300,986365280,2445,2445,2445,2445,0
20240109,160200,986365280,2445,2445,2445,2445,0
20240109,160100,986365280,2445,2445,2445,2445,0
20240109,160000,986365280,2445,2445,2445,2445,0
20240109,155900,986365280,2445,2445,2445,2445,0
20240109,155800,986365280,2445,2445,2445,2445,0
20240109,155700,986365280,2445,2445,2445,2445,0
20240109,155600,986365280,2445,2445,2445,2445,0
20240109,155500,986365280,2445,2445,2445,2445,0
20240109,155400,986365280,2445,2445,2445,2445,0
20240109,155300,986365280,2445,2445,2445,2445,0
20240109,155200,986365280,2445,2445,2445,2445,0
20240109,155100,986365280,2445,2445,2445,2445,0
20240109,155000,986365280,2445,2445,2445,2445,0
20240109,154900,986365280,2445,2445,2445,2445,0
20240109,154800,986365280,2445,2445,2445,2445,0
20240109,154700,986365280,2445,2445,2445,2445,19716
20240109,154600,986365280,2445,2445,2445,2445,0
20240109,154500,986365280,2445,2445,2445,2445,0
20240109,154400,986365280,2445,2445,2445,2445,0
20240109,154300,986365280,2445,2445,2445,2445,0
20240109,154200,986365280,2445,2445,2445,2445,0
20240109,154100,986365280,2445,2445,2445,2445,0
20240109,154000,986365280,2445,2445,2445,2445,0
20240109,153900,986365280,2445,2445,2445,2445,0
20240109,153800,986365280,2445,2445,2445,2445,0
20240109,153700,986365280,2445,2445,2445,2445,0
20240109,153600,986365280,2445,2445,2445,2445,0
20240109,153500,986365280,2445,2445,2445,2445,0
20240109,153400,986365280,2445,2445,2445,2445,0
20240109,153300,986365280,2445,2445,2445,2445,0
20240109,153200,986365280,2445,2445,2445,2445,0
20240109,153100,986365280,2445,2445,2445,2445,0
20240109,153000,986365280,2445,2445,2445,2445,19716
20240109,152900,938159660,2420,2420,2420,2420,0
20240109,152800,938159660,2420,2420,2420,2420,0
20240109,152700,938159660,2420,2420,2420,2420,0
20240109,152600,938159660,2420,2420,2420,2420,0
20240109,152500,938159660,2420,2420,2420,2420,0
20240109,152400,938159660,2420,2420,2420,2420,0
20240109,152300,938159660,2420,2420,2420,2420,0
20240109,152200,938159660,2420,2420,2420,2420,0
20240109,152100,938159660,2420,2420,2420,2420,0
20240109,152000,938159660,2420,2420,2420,2420,0
20240109,151900,938159660,2420,2425,2435,2420,4398
20240109,151800,927467140,2425,2430,2430,2420,377
20240109,151700,926553440,2425,2430,2430,2425,1857
20240109,151600,922047125,2430,2435,2435,2425,3403
20240109,151500,913780495,2435,2435,2435,2435,1362
20240109,151400,910464025,2435,2440,2440,2430,2515
20240109,151300,904342325,2440,2440,2440,2440,2113
20240109,151200,899186605,2435,2440,2440,2430,1555
20240109,151100,895397145,2440,2440,2440,2440,913
20240109,151000,893169425,2440,2435,2440,2430,1801
20240109,150900,888782420,2435,2435,2440,2425,834
20240109,150800,886750030,2435,2440,2440,2435,2964
20240109,150700,879518745,2440,2440,2440,2435,1009
20240109,150600,877057085,2420,2440,2440,2420,1909
20240109,150500,872417875,2440,2440,2440,2440,867
20240109,150400,870302395,2440,2440,2440,2440,1105
20240109,150300,867606195,2440,2440,2440,2420,2542
20240109,150200,861414175,2440,2440,2440,2440,2053
20240109,150100,856404855,2440,2440,2440,2435,1770
20240109,150000,852086085,2440,2440,2440,2435,960
20240109,145900,849744185,2440,2435,2440,2435,1191
20240109,145800,846840085,2435,2435,2440,2435,2069
20240109,145700,841793180,2435,2440,2440,2435,811
20240109,145600,839815060,2440,2440,2440,2440,1086
20240109,145500,837165220,2440,2435,2440,2430,1299
20240109,145400,834001410,2440,2440,2440,2440,889
20240109,145300,831832250,2440,2440,2440,2440,949
20240109,145200,829516690,2440,2440,2440,2420,1458
20240109,145100,825966030,2440,2430,2440,2430,1244
20240109,145000,822931740,2430,2430,2440,2430,2308
20240109,144900,817313420,2430,2425,2430,2425,1002
20240109,144800,814879560,2430,2435,2440,2420,2834
20240109,144700,807997225,2440,2440,2440,2435,3811
20240109,144600,798698550,2440,2440,2440,2435,756
20240109,144500,796854215,2440,2435,2440,2435,2233
20240109,144400,791412025,2435,2435,2440,2435,2130
20240109,144300,786220875,2440,2440,2440,2435,1191
20240109,144200,783315665,2435,2435,2440,2435,2674
20240109,144100,776800435,2435,2430,2435,2425,798
20240109,144000,774859840,2425,2440,2440,2425,1474
20240109,143900,771273840,2440,2435,2440,2430,1266
20240109,143800,768186360,2440,2435,2440,2435,710
20240109,143700,766454275,2435,2430,2435,2430,2880
20240109,143600,759447445,2435,2435,2435,2435,890
20240109,143500,757280295,2435,2430,2435,2425,1258
20240109,143400,754221495,2440,2440,2440,2440,1376
20240109,143300,750864055,2440,2440,2440,2415,5986
20240109,143200,736278220,2440,2435,2440,2425,1859
20240109,143100,731752715,2435,2430,2435,2425,2450
20240109,143000,725796665,2435,2435,2435,2430,3888
20240109,142900,716330590,2435,2430,2435,2425,1006
20240109,142800,713884185,2430,2430,2435,2420,4447
20240109,142700,703084095,2430,2425,2430,2425,7648
20240109,142600,684503530,2425,2415,2425,2415,1174
20240109,142500,681663890,2415,2415,2415,2415,169
20240109,142400,681255755,2415,2415,2425,2415,15
20240109,142300,681219520,2420,2420,2420,2420,1
20240109,142200,681217100,2425,2425,2425,2415,1217
20240109,142100,678276355,2425,2420,2430,2420,70
20240109,142000,678106845,2415,2425,2425,2415,158
20240109,141900,677724125,2415,2430,2430,2415,1779
20240109,141800,673413690,2435,2425,2435,2425,90
20240109,141700,673195430,2430,2420,2430,2420,1183
20240109,141600,670326240,2415,2415,2430,2410,13640
20240109,141500,637291290,2415,2415,2415,2415,654
20240109,141400,635711880,2415,2410,2415,2410,886
20240109,141300,633573155,2415,2415,2415,2415,1
20240109,141200,633570740,2400,2410,2415,2400,3612
20240109,141100,624885120,2410,2410,2410,2410,296
20240109,141000,624171760,2415,2410,2415,2400,4220
20240109,140900,613986845,2410,2410,2410,2410,0
20240109,140800,613986845,2410,2405,2410,2405,1000
20240109,140700,611579345,2405,2410,2410,2405,575
20240109,140600,610194455,2410,2405,2410,2405,2177
20240109,140500,604955385,2410,2410,2410,2410,104
20240109,140400,604704745,2415,2405,2415,2405,30
20240109,140300,604632395,2415,2405,2415,2405,3127
20240109,140200,597092665,2405,2405,2410,2405,6482
20240109,140100,581471595,2405,2400,2405,2400,2284
20240109,140000,575978995,2400,2395,2400,2390,642
20240109,135900,574443310,2395,2395,2400,2395,9
20240109,135800,574421750,2400,2400,2400,2400,4
20240109,135700,574412150,2400,2405,2405,2400,3365
20240109,135600,566332745,2405,2400,2405,2400,1813
20240109,135500,561975050,2400,2395,2400,2395,5928
20240109,135400,547754340,2390,2390,2390,2390,2477
20240109,135300,541834310,2380,2380,2380,2380,263
20240109,135200,541208370,2380,2375,2380,2375,2
20240109,135100,541203615,2380,2385,2385,2380,505
20240109,135000,540001690,2375,2390,2390,2375,220
20240109,134900,539476570,2390,2390,2390,2390,85
20240109,134800,539273420,2395,2390,2395,2390,68
20240109,134700,539110825,2395,2400,2400,2395,132
20240109,134600,538794675,2390,2400,2400,2390,688
20240109,134500,537147910,2395,2410,2410,2395,1579
20240109,134400,533359110,2415,2410,2415,2410,830
20240109,134300,531356055,2415,2410,2415,2410,1948
20240109,134200,526661320,2410,2410,2410,2400,1390
20240109,134100,523316335,2410,2415,2420,2410,4351
20240109,134000,512790060,2420,2375,2420,2375,57262
20240109,133900,375041450,2385,2385,2385,2385,15
20240109,133800,375005675,2380,2375,2385,2375,153
20240109,133700,374642040,2375,2380,2380,2375,1052
20240109,133600,372138290,2375,2380,2380,2375,2323
20240109,133500,366618665,2380,2375,2380,2375,396
20240109,133400,365677050,2375,2375,2375,2375,670
20240109,133300,364085800,2370,2370,2370,2370,5
20240109,133200,364073950,2370,2370,2370,2370,20
20240109,133100,364026550,2370,2365,2370,2365,10
20240109,133000,364002875,2365,2385,2385,2365,22
20240109,132900,363950805,2385,2370,2385,2360,12461
20240109,132800,334288930,2360,2360,2360,2360,50
20240109,132700,334170930,2355,2360,2360,2355,5342
20240109,132600,321590270,2365,2365,2365,2365,1
20240109,132500,321587905,2360,2360,2360,2360,78
20240109,132400,321403825,2370,2370,2370,2370,0
20240109,132300,321403825,2370,2370,2370,2370,0
20240109,132200,321403825,2370,2360,2370,2360,256
20240109,132100,320797125,2360,2375,2375,2360,1304
20240109,132000,317714195,2375,2375,2380,2375,1050
20240109,131900,315219350,2375,2375,2375,2375,4
20240109,131800,315209850,2380,2380,2380,2380,101
20240109,131700,314969470,2380,2380,2380,2380,6
20240109,131600,314955190,2380,2360,2380,2360,120
20240109,131500,314669820,2360,2375,2385,2360,10042
20240109,131400,290754740,2370,2365,2370,2365,2030
20240109,131300,285944985,2365,2365,2365,2365,255
20240109,131200,285341910,2365,2365,2365,2365,337
20240109,131100,284544905,2365,2355,2365,2355,501
20240109,131000,283361150,2365,2365,2365,2365,111
20240109,130900,283098635,2370,2370,2370,2370,0
20240109,130800,283098635,2370,2370,2370,2370,0
20240109,130700,283098635,2370,2370,2370,2370,0
20240109,130600,283098635,2370,2370,2370,2370,0
20240109,130500,283098635,2370,2365,2370,2365,4001
20240109,130400,273626725,2360,2345,2360,2345,58
20240109,130300,273489890,2360,2360,2360,2360,0
20240109,130200,273489890,2360,2360,2360,2360,0
20240109,130100,273489890,2360,2360,2360,2360,54
20240109,130000,273362450,2360,2360,2365,2360,2231
20240109,125900,268097215,2360,2360,2360,2360,1122
20240109,125800,265449295,2360,2360,2360,2360,12
20240109,125700,265420975,2350,2350,2350,2350,85
20240109,125600,265221225,2350,2350,2350,2350,250
20240109,125500,264633725,2350,2350,2350,2350,0
20240109,125400,264633725,2350,2350,2350,2350,437
20240109,125300,263606775,2360,2360,2360,2360,21
20240109,125200,263557215,2350,2350,2350,2350,4003
20240109,125100,254150165,2350,2355,2355,2350,1002
20240109,125000,251792965,2355,2355,2355,2355,889
20240109,124900,249699370,2360,2360,2360,2360,0
20240109,124800,249699370,2360,2360,2360,2360,0
20240109,124700,249699370,2360,2360,2360,2360,0
20240109,124600,249699370,2360,2360,2360,2360,500
20240109,124500,248519370,2360,2360,2360,2360,866
20240109,124400,246475610,2360,2360,2360,2360,431
20240109,124300,245458450,2355,2355,2355,2355,11
20240109,124200,245432545,2360,2360,2360,2360,0
20240109,124100,245432545,2360,2360,2360,2360,10
20240109,124000,245408945,2365,2365,2365,2365,473
20240109,123900,244290300,2355,2355,2355,2355,100
20240109,123800,244054800,2355,2360,2365,2355,2154
20240109,123700,238964560,2365,2360,2370,2360,4354
20240109,123600,228673805,2350,2350,2350,2350,0
20240109,123500,228673805,2350,2350,2355,2350,5124
20240109,123400,216622200,2350,2345,2350,2345,3292
20240109,123300,208886020,2340,2340,2340,2340,0
20240109,123200,208886020,2340,2340,2340,2340,0
20240109,123100,208886020,2340,2340,2340,2340,16
20240109,123000,208848580,2350,2350,2350,2350,0
20240109,122900,208848580,2350,2350,2350,2350,0
20240109,122800,208848580,2350,2350,2350,2350,0
20240109,122700,208848580,2350,2350,2350,2350,0
20240109,122600,208848580,2350,2350,2350,2350,49
20240109,122500,208733430,2340,2340,2340,2340,200
20240109,122400,208265430,2340,2340,2340,2340,7
20240109,122300,208249050,2340,2340,2340,2340,0
20240109,122200,208249050,2340,2340,2340,2340,0
20240109,122100,208249050,2340,2340,2340,2340,0
20240109,122000,208249050,2340,2340,2340,2340,0
20240109,121900,208249050,2340,2340,2340,2340,973
20240109,121800,205972230,2345,2345,2345,2345,341
20240109,121700,205172585,2350,2350,2350,2350,32
20240109,121600,205097385,2345,2345,2345,2345,0
20240109,121500,205097385,2345,2345,2345,2345,0
20240109,121400,205097385,2345,2345,2345,2345,0
20240109,121300,205097385,2345,2345,2345,2345,0
20240109,121200,205097385,2345,2345,2345,2345,0
20240109,121100,205097385,2345,2345,2345,2345,1
20240109,121000,205095040,2350,2350,2350,2350,0
20240109,120900,205095040,2350,2340,2350,2340,80
20240109,120800,204907730,2345,2345,2345,2345,265
20240109,120700,204286305,2345,2345,2345,2345,5
20240109,120600,204274580,2345,2345,2345,2345,3
20240109,120500,204267545,2340,2340,2340,2340,721
20240109,120400,202580405,2340,2340,2340,2340,0
20240109,120300,202580405,2340,2340,2340,2340,0
20240109,120200,202580405,2340,2350,2350,2340,33
20240109,120100,202503175,2345,2345,2345,2345,0
20240109,120000,202503175,2345,2345,2345,2345,0
20240109,115900,202503175,2345,2345,2345,2345,32
20240109,115800,202428135,2345,2345,2345,2345,49
20240109,115700,202313230,2345,2345,2345,2345,75
20240109,115600,202137355,2345,2345,2345,2345,1085
20240109,115500,199593030,2350,2350,2350,2350,45
20240109,115400,199487280,2350,2355,2355,2350,437
20240109,115300,198458640,2355,2355,2355,2355,50
20240109,115200,198340890,2355,2355,2355,2355,15
20240109,115100,198305565,2340,2340,2340,2340,0
20240109,115000,198305565,2340,2340,2340,2340,1300
20240109,114900,195263565,2350,2350,2350,2350,0
20240109,114800,195263565,2350,2350,2350,2350,0
20240109,114700,195263565,2350,2350,2350,2350,841
20240109,114600,193287215,2350,2350,2350,2350,163
20240109,114500,192904165,2350,2350,2350,2350,2364
20240109,114400,187348765,2350,2350,2350,2350,17
20240109,114300,187308815,2355,2350,2355,2350,49
20240109,114200,187193610,2350,2350,2350,2350,523
20240109,114100,185964560,2350,2350,2350,2350,968
20240109,114000,183689760,2350,2345,2350,2340,2014
20240109,113900,178960435,2345,2345,2345,2345,467
20240109,113800,177865320,2345,2340,2345,2340,1769
20240109,113700,173725195,2340,2345,2345,2340,562
20240109,113600,172407320,2345,2345,2345,2345,0
20240109,113500,172407320,2345,2345,2345,2345,500
20240109,113400,171234820,2340,2340,2340,2340,2000
20240109,113300,166554820,2345,2335,2345,2330,3742
20240109,113200,157805195,2330,2330,2330,2330,0
20240109,113100,157805195,2330,2330,2330,2330,860
20240109,113000,155801395,2330,2330,2330,2330,0
20240109,112900,155801395,2330,2330,2330,2330,806
20240109,112800,153923415,2330,2330,2330,2330,500
20240109,112700,152758415,2325,2325,2325,2325,0
20240109,112600,152758415,2325,2325,2325,2325,100
20240109,112500,152525915,2330,2330,2330,2330,0
20240109,112400,152525915,2330,2330,2330,2330,1
20240109,112300,152523585,2330,2330,2330,2330,0
20240109,112200,152523585,2330,2330,2330,2330,258
20240109,112100,151922445,2335,2335,2335,2335,0
20240109,112000,151922445,2335,2335,2335,2335,117
20240109,111900,151649250,2335,2335,2335,2335,1545
20240109,111800,148041675,2330,2330,2330,2330,0
20240109,111700,148041675,2330,2330,2330,2330,0
20240109,111600,148041675,2330,2330,2330,2330,45
20240109,111500,147936825,2335,2335,2335,2335,0
20240109,111400,147936825,2335,2335,2335,2335,0
20240109,111300,147936825,2335,2335,2335,2335,1
20240109,111200,147934490,2325,2325,2325,2325,0
20240109,111100,147934490,2325,2325,2325,2325,0
20240109,111000,147934490,2325,2335,2335,2325,516
20240109,110900,146729720,2340,2340,2340,2340,4
20240109,110800,146720360,2340,2340,2340,2340,0
20240109,110700,146720360,2340,2330,2340,2330,1902
20240109,110600,142280565,2335,2335,2335,2335,0
20240109,110500,142280565,2335,2335,2335,2335,0
20240109,110400,142280565,2335,2335,2335,2335,0
20240109,110300,142280565,2335,2335,2335,2335,0
20240109,110200,142280565,2335,2335,2335,2335,0
20240109,110100,142280565,2335,2335,2335,2335,0
20240109,110000,142280565,2335,2335,2335,2335,0
20240109,105900,142280565,2335,2335,2335,2335,0
20240109,105800,142280565,2335,2335,2335,2335,0
20240109,105700,142280565,2335,2335,2335,2335,0
20240109,105600,142280565,2335,2325,2335,2325,19
20240109,105500,142236380,2330,2330,2330,2330,1200
20240109,105400,139440380,2335,2335,2335,2335,1
20240109,105300,139438045,2335,2335,2335,2330,1294
20240109,105200,136419190,2335,2335,2335,2335,539
20240109,105100,135160625,2335,2335,2335,2335,0
20240109,105000,135160625,2335,2335,2335,2335,0
20240109,104900,135160625,2335,2325,2335,2325,253
20240109,104800,134569905,2315,2330,2330,2315,7823
20240109,104700,116371060,2325,2325,2325,2325,46
20240109,104600,116264110,2325,2320,2325,2320,1008
20240109,104500,113920585,2315,2315,2315,2315,0
20240109,104400,113920585,2315,2315,2315,2315,20
20240109,104300,113874285,2320,2320,2320,2320,249
20240109,104200,113296605,2320,2320,2320,2320,0
20240109,104100,113296605,2320,2320,2320,2320,22
20240109,104000,113245565,2320,2320,2320,2320,0
20240109,103900,113245565,2320,2310,2320,2310,2
20240109,103800,113240935,2310,2320,2320,2310,81
20240109,103700,113053215,2320,2320,2320,2320,37
20240109,103600,112967375,2310,2320,2320,2310,50
20240109,103500,112851475,2310,2310,2325,2310,43
20240109,103400,112752130,2310,2310,2310,2310,475
20240109,103300,111654880,2310,2310,2310,2310,39
20240109,103200,111564790,2315,2315,2315,2315,0
20240109,103100,111564790,2315,2315,2315,2315,528
20240109,103000,110342470,2315,2330,2330,2315,235
20240109,102900,109794950,2325,2325,2325,2325,0
20240109,102800,109794950,2325,2325,2325,2325,344
20240109,102700,108995150,2315,2315,2315,2315,86
20240109,102600,108796060,2325,2320,2325,2320,1080
20240109,102500,106290450,2320,2320,2320,2320,56
20240109,102400,106160530,2320,2320,2320,2320,573
20240109,102300,104831170,2320,2315,2320,2315,628
20240109,102200,103377125,2315,2310,2315,2310,60
20240109,102100,103238275,2310,2320,2320,2310,891
20240109,102000,101173155,2325,2310,2325,2310,1650
20240109,101900,97353405,2310,2320,2320,2310,4407
20240109,101800,87153930,2320,2325,2325,2320,320
20240109,101700,86411240,2325,2325,2325,2325,0
20240109,101600,86411240,2325,2325,2325,2325,100
20240109,101500,86178740,2325,2325,2325,2325,2
20240109,101400,86174090,2330,2325,2330,2325,6
20240109,101300,86160135,2325,2320,2325,2320,639
20240109,101200,84677515,2320,2330,2330,2320,356
20240109,101100,83850955,2330,2330,2330,2330,0
20240109,101000,83850955,2330,2325,2330,2325,22
20240109,100900,83799700,2330,2330,2330,2330,0
20240109,100800,83799700,2330,2330,2330,2330,5
20240109,100700,83788050,2320,2320,2320,2320,136
20240109,100600,83472530,2320,2320,2320,2320,0
20240109,100500,83472530,2320,2320,2320,2320,0
20240109,100400,83472530,2320,2320,2320,2320,200
20240109,100300,83008530,2320,2320,2320,2320,0
20240109,100200,83008530,2320,2325,2325,2320,620
20240109,100100,81569575,2330,2330,2330,2330,501
20240109,100000,80402245,2330,2330,2330,2330,0
20240109,095900,80402245,2330,2330,2330,2330,2
20240109,095800,80397585,2325,2325,2325,2325,10
20240109,095700,80374335,2330,2320,2330,2320,1431
20240109,095600,77049335,2330,2330,2330,2330,0
20240109,095500,77049335,2330,2330,2330,2330,0
20240109,095400,77049335,2330,2330,2330,2330,20
20240109,095300,77002735,2325,2325,2325,2325,453
20240109,095200,75949510,2325,2325,2325,2325,2477
20240109,095100,70190485,2330,2330,2330,2330,10
20240109,095000,70167185,2330,2330,2330,2330,137
20240109,094900,69847975,2335,2330,2335,2330,234
20240109,094800,69302750,2325,2325,2325,2325,0
20240109,094700,69302750,2325,2335,2335,2325,1828
20240109,094600,65052620,2330,2330,2330,2330,0
20240109,094500,65052620,2330,2330,2330,2330,3497
20240109,094400,56904610,2335,2335,2335,2335,20
20240109,094300,56857910,2335,2335,2335,2335,0
20240109,094200,56857910,2335,2335,2335,2335,105
20240109,094100,56612735,2335,2335,2335,2335,10
20240109,094000,56589385,2335,2335,2335,2335,0
20240109,093900,56589385,2335,2335,2335,2335,2
20240109,093800,56584715,2335,2335,2335,2335,1
20240109,093700,56582380,2335,2335,2335,2335,2
20240109,093600,56577710,2335,2335,2335,2335,11
20240109,093500,56552025,2340,2340,2340,2340,200
20240109,093400,56084025,2340,2330,2340,2330,2492
20240109,093300,50268935,2330,2330,2330,2330,300
20240109,093200,49569935,2330,2330,2330,2330,62
20240109,093100,49425475,2330,2330,2330,2330,10
20240109,093000,49402175,2330,2330,2330,2330,369
20240109,092900,48542405,2330,2330,2330,2325,386
20240109,092800,47643925,2330,2330,2330,2330,0
20240109,092700,47643925,2330,2335,2335,2330,711
20240109,092600,45987290,2335,2325,2335,2325,753
20240109,092500,44235115,2325,2330,2330,2325,2880
20240109,092400,37537575,2330,2330,2330,2330,1
20240109,092300,37535245,2325,2325,2325,2325,1
20240109,092200,37532920,2325,2325,2325,2325,120
20240109,092100,37253920,2330,2325,2335,2325,322
20240109,092000,36505105,2325,2325,2325,2325,1
20240109,091900,36502780,2330,2335,2335,2330,292
20240109,091800,35822270,2335,2335,2335,2335,100
20240109,091700,35588770,2335,2340,2340,2335,266
20240109,091600,34967605,2335,2340,2340,2335,220
20240109,091500,34453405,2335,2330,2335,2330,1699
20240109,091400,30489640,2330,2330,2330,2330,100
20240109,091300,30256640,2330,2330,2335,2330,426
20240109,091200,29264055,2330,2330,2330,2330,76
20240109,091100,29086975,2320,2325,2325,2320,3171
20240109,091000,21723280,2330,2335,2335,2330,2251
20240109,090900,16477630,2335,2335,2335,2330,3001
20240109,090800,9476525,2335,2335,2335,2335,108
20240109,090700,9224345,2335,2335,2335,2335,0
20240109,090600,9224345,2335,2340,2340,2335,496
20240109,090500,8064960,2335,2335,2335,2335,3
20240109,090400,8057955,2335,2335,2335,2335,44
20240109,090300,7955215,2330,2340,2340,2330,610
20240109,090200,6528915,2335,2330,2340,2330,192
20240109,090100,6081055,2330,2330,2330,2330,217
20240109,090000,5575445,2330,2325,2335,2325,2396