KissMeData/226340/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,204600,3386870585,2645,2645,2645,2645,101400
20240116,204500,3386870585,2645,2645,2645,2645,0
20240116,204400,3386870585,2645,2645,2645,2645,0
20240116,204300,3386870585,2645,2645,2645,2645,0
20240116,204200,3386870585,2645,2645,2645,2645,0
20240116,204100,3386870585,2645,2645,2645,2645,0
20240116,204000,3386870585,2645,2645,2645,2645,0
20240116,203900,3386870585,2645,2645,2645,2645,0
20240116,203800,3386870585,2645,2645,2645,2645,0
20240116,203700,3386870585,2645,2645,2645,2645,0
20240116,203600,3386870585,2645,2645,2645,2645,0
20240116,203500,3386870585,2645,2645,2645,2645,0
20240116,203400,3386870585,2645,2645,2645,2645,0
20240116,203300,3386870585,2645,2645,2645,2645,0
20240116,203200,3386870585,2645,2645,2645,2645,0
20240116,203100,3386870585,2645,2645,2645,2645,0
20240116,203000,3386870585,2645,2645,2645,2645,0
20240116,202900,3386870585,2645,2645,2645,2645,0
20240116,202800,3386870585,2645,2645,2645,2645,0
20240116,202700,3386870585,2645,2645,2645,2645,0
20240116,202600,3386870585,2645,2645,2645,2645,0
20240116,202500,3386870585,2645,2645,2645,2645,0
20240116,202400,3386870585,2645,2645,2645,2645,0
20240116,202300,3386870585,2645,2645,2645,2645,0
20240116,202200,3386870585,2645,2645,2645,2645,0
20240116,202100,3386870585,2645,2645,2645,2645,0
20240116,202000,3386870585,2645,2645,2645,2645,0
20240116,201900,3386870585,2645,2645,2645,2645,0
20240116,201800,3386870585,2645,2645,2645,2645,0
20240116,201700,3386870585,2645,2645,2645,2645,0
20240116,201600,3386870585,2645,2645,2645,2645,101400
20240116,201500,3386870585,2645,2645,2645,2645,0
20240116,201400,3386870585,2645,2645,2645,2645,0
20240116,201300,3386870585,2645,2645,2645,2645,0
20240116,201200,3386870585,2645,2645,2645,2645,0
20240116,201100,3386870585,2645,2645,2645,2645,0
20240116,201000,3386870585,2645,2645,2645,2645,0
20240116,200900,3386870585,2645,2645,2645,2645,0
20240116,200800,3386870585,2645,2645,2645,2645,0
20240116,200700,3386870585,2645,2645,2645,2645,0
20240116,200600,3386870585,2645,2645,2645,2645,0
20240116,200500,3386870585,2645,2645,2645,2645,0
20240116,200400,3386870585,2645,2645,2645,2645,0
20240116,200300,3386870585,2645,2645,2645,2645,0
20240116,200200,3386870585,2645,2645,2645,2645,0
20240116,200100,3386870585,2645,2645,2645,2645,0
20240116,200000,3386870585,2645,2645,2645,2645,0
20240116,195900,3386870585,2645,2645,2645,2645,0
20240116,195800,3386870585,2645,2645,2645,2645,0
20240116,195700,3386870585,2645,2645,2645,2645,0
20240116,195600,3386870585,2645,2645,2645,2645,0
20240116,195500,3386870585,2645,2645,2645,2645,0
20240116,195400,3386870585,2645,2645,2645,2645,0
20240116,195300,3386870585,2645,2645,2645,2645,0
20240116,195200,3386870585,2645,2645,2645,2645,0
20240116,195100,3386870585,2645,2645,2645,2645,0
20240116,195000,3386870585,2645,2645,2645,2645,0
20240116,194900,3386870585,2645,2645,2645,2645,0
20240116,194800,3386870585,2645,2645,2645,2645,0
20240116,194700,3386870585,2645,2645,2645,2645,0
20240116,194600,3386870585,2645,2645,2645,2645,101400
20240116,194500,3386870585,2645,2645,2645,2645,0
20240116,194400,3386870585,2645,2645,2645,2645,0
20240116,194300,3386870585,2645,2645,2645,2645,0
20240116,194200,3386870585,2645,2645,2645,2645,0
20240116,194100,3386870585,2645,2645,2645,2645,0
20240116,194000,3386870585,2645,2645,2645,2645,0
20240116,193900,3386870585,2645,2645,2645,2645,0
20240116,193800,3386870585,2645,2645,2645,2645,0
20240116,193700,3386870585,2645,2645,2645,2645,0
20240116,193600,3386870585,2645,2645,2645,2645,0
20240116,193500,3386870585,2645,2645,2645,2645,0
20240116,193400,3386870585,2645,2645,2645,2645,0
20240116,193300,3386870585,2645,2645,2645,2645,0
20240116,193200,3386870585,2645,2645,2645,2645,0
20240116,193100,3386870585,2645,2645,2645,2645,0
20240116,193000,3386870585,2645,2645,2645,2645,0
20240116,192900,3386870585,2645,2645,2645,2645,0
20240116,192800,3386870585,2645,2645,2645,2645,0
20240116,192700,3386870585,2645,2645,2645,2645,0
20240116,192600,3386870585,2645,2645,2645,2645,0
20240116,192500,3386870585,2645,2645,2645,2645,0
20240116,192400,3386870585,2645,2645,2645,2645,0
20240116,192300,3386870585,2645,2645,2645,2645,0
20240116,192200,3386870585,2645,2645,2645,2645,0
20240116,192100,3386870585,2645,2645,2645,2645,0
20240116,192000,3386870585,2645,2645,2645,2645,0
20240116,191900,3386870585,2645,2645,2645,2645,0
20240116,191800,3386870585,2645,2645,2645,2645,0
20240116,191700,3386870585,2645,2645,2645,2645,0
20240116,191600,3386870585,2645,2645,2645,2645,101400
20240116,191500,3386870585,2645,2645,2645,2645,0
20240116,191400,3386870585,2645,2645,2645,2645,0
20240116,191300,3386870585,2645,2645,2645,2645,0
20240116,191200,3386870585,2645,2645,2645,2645,0
20240116,191100,3386870585,2645,2645,2645,2645,0
20240116,191000,3386870585,2645,2645,2645,2645,0
20240116,190900,3386870585,2645,2645,2645,2645,0
20240116,190800,3386870585,2645,2645,2645,2645,0
20240116,190700,3386870585,2645,2645,2645,2645,0
20240116,190600,3386870585,2645,2645,2645,2645,0
20240116,190500,3386870585,2645,2645,2645,2645,0
20240116,190400,3386870585,2645,2645,2645,2645,0
20240116,190300,3386870585,2645,2645,2645,2645,0
20240116,190200,3386870585,2645,2645,2645,2645,0
20240116,190100,3386870585,2645,2645,2645,2645,0
20240116,190000,3386870585,2645,2645,2645,2645,0
20240116,185900,3386870585,2645,2645,2645,2645,0
20240116,185800,3386870585,2645,2645,2645,2645,0
20240116,185700,3386870585,2645,2645,2645,2645,0
20240116,185600,3386870585,2645,2645,2645,2645,0
20240116,185500,3386870585,2645,2645,2645,2645,0
20240116,185400,3386870585,2645,2645,2645,2645,0
20240116,185300,3386870585,2645,2645,2645,2645,0
20240116,185200,3386870585,2645,2645,2645,2645,0
20240116,185100,3386870585,2645,2645,2645,2645,0
20240116,185000,3386870585,2645,2645,2645,2645,0
20240116,184900,3386870585,2645,2645,2645,2645,0
20240116,184800,3386870585,2645,2645,2645,2645,0
20240116,184700,3386870585,2645,2645,2645,2645,0
20240116,184600,3386870585,2645,2645,2645,2645,101400
20240116,184500,3386870585,2645,2645,2645,2645,0
20240116,184400,3386870585,2645,2645,2645,2645,0
20240116,184300,3386870585,2645,2645,2645,2645,0
20240116,184200,3386870585,2645,2645,2645,2645,0
20240116,184100,3386870585,2645,2645,2645,2645,0
20240116,184000,3386870585,2645,2645,2645,2645,0
20240116,183900,3386870585,2645,2645,2645,2645,0
20240116,183800,3386870585,2645,2645,2645,2645,0
20240116,183700,3386870585,2645,2645,2645,2645,0
20240116,183600,3386870585,2645,2645,2645,2645,0
20240116,183500,3386870585,2645,2645,2645,2645,0
20240116,183400,3386870585,2645,2645,2645,2645,0
20240116,183300,3386870585,2645,2645,2645,2645,0
20240116,183200,3386870585,2645,2645,2645,2645,0
20240116,183100,3386870585,2645,2645,2645,2645,0
20240116,183000,3386870585,2645,2645,2645,2645,0
20240116,182900,3386870585,2645,2645,2645,2645,0
20240116,182800,3386870585,2645,2645,2645,2645,0
20240116,182700,3386870585,2645,2645,2645,2645,0
20240116,182600,3386870585,2645,2645,2645,2645,0
20240116,182500,3386870585,2645,2645,2645,2645,0
20240116,182400,3386870585,2645,2645,2645,2645,0
20240116,182300,3386870585,2645,2645,2645,2645,0
20240116,182200,3386870585,2645,2645,2645,2645,0
20240116,182100,3386870585,2645,2645,2645,2645,0
20240116,182000,3386870585,2645,2645,2645,2645,0
20240116,181900,3386870585,2645,2645,2645,2645,0
20240116,181800,3386870585,2645,2645,2645,2645,0
20240116,181700,3386870585,2645,2645,2645,2645,0
20240116,181600,3386870585,2645,2645,2645,2645,101400
20240116,181500,3386870585,2645,2645,2645,2645,0
20240116,181400,3386870585,2645,2645,2645,2645,0
20240116,181300,3386870585,2645,2645,2645,2645,0
20240116,181200,3386870585,2645,2645,2645,2645,0
20240116,181100,3386870585,2645,2645,2645,2645,0
20240116,181000,3386870585,2645,2645,2645,2645,0
20240116,180900,3386870585,2645,2645,2645,2645,0
20240116,180800,3386870585,2645,2645,2645,2645,0
20240116,180700,3386870585,2645,2645,2645,2645,0
20240116,180600,3386870585,2645,2645,2645,2645,0
20240116,180500,3386870585,2645,2645,2645,2645,0
20240116,180400,3386870585,2645,2645,2645,2645,0
20240116,180300,3386870585,2645,2645,2645,2645,0
20240116,180200,3386870585,2645,2645,2645,2645,0
20240116,180100,3386870585,2645,2645,2645,2645,0
20240116,180000,3386870585,2645,2645,2645,2645,0
20240116,175900,3386870585,2645,2645,2645,2645,0
20240116,175800,3386870585,2645,2645,2645,2645,0
20240116,175700,3386870585,2645,2645,2645,2645,0
20240116,175600,3386870585,2645,2645,2645,2645,0
20240116,175500,3386870585,2645,2645,2645,2645,0
20240116,175400,3386870585,2645,2645,2645,2645,0
20240116,175300,3386870585,2645,2645,2645,2645,0
20240116,175200,3386870585,2645,2645,2645,2645,0
20240116,175100,3386870585,2645,2645,2645,2645,0
20240116,175000,3386870585,2645,2645,2645,2645,0
20240116,174900,3386870585,2645,2645,2645,2645,0
20240116,174800,3386870585,2645,2645,2645,2645,0
20240116,174700,3386870585,2645,2645,2645,2645,0
20240116,174600,3386870585,2645,2645,2645,2645,101400
20240116,174500,3386870585,2645,2645,2645,2645,0
20240116,174400,3386870585,2645,2645,2645,2645,0
20240116,174300,3386870585,2645,2645,2645,2645,0
20240116,174200,3386870585,2645,2645,2645,2645,0
20240116,174100,3386870585,2645,2645,2645,2645,0
20240116,174000,3386870585,2645,2645,2645,2645,0
20240116,173900,3386870585,2645,2645,2645,2645,0
20240116,173800,3386870585,2645,2645,2645,2645,0
20240116,173700,3386870585,2645,2645,2645,2645,0
20240116,173600,3386870585,2645,2645,2645,2645,0
20240116,173500,3386870585,2645,2645,2645,2645,0
20240116,173400,3386870585,2645,2645,2645,2645,0
20240116,173300,3386870585,2645,2645,2645,2645,0
20240116,173200,3386870585,2645,2645,2645,2645,0
20240116,173100,3386870585,2645,2645,2645,2645,0
20240116,173000,3386870585,2645,2645,2645,2645,0
20240116,172900,3386870585,2645,2645,2645,2645,0
20240116,172800,3386870585,2645,2645,2645,2645,0
20240116,172700,3386870585,2645,2645,2645,2645,0
20240116,172600,3386870585,2645,2645,2645,2645,0
20240116,172500,3386870585,2645,2645,2645,2645,0
20240116,172400,3386870585,2645,2645,2645,2645,0
20240116,172300,3386870585,2645,2645,2645,2645,0
20240116,172200,3386870585,2645,2645,2645,2645,0
20240116,172100,3386870585,2645,2645,2645,2645,0
20240116,172000,3386870585,2645,2645,2645,2645,0
20240116,171900,3386870585,2645,2645,2645,2645,0
20240116,171800,3386870585,2645,2645,2645,2645,0
20240116,171700,3386870585,2645,2645,2645,2645,0
20240116,171600,3386870585,2645,2645,2645,2645,101400
20240116,171500,3386870585,2645,2645,2645,2645,0
20240116,171400,3386870585,2645,2645,2645,2645,0
20240116,171300,3386870585,2645,2645,2645,2645,0
20240116,171200,3386870585,2645,2645,2645,2645,0
20240116,171100,3386870585,2645,2645,2645,2645,0
20240116,171000,3386870585,2645,2645,2645,2645,0
20240116,170900,3386870585,2645,2645,2645,2645,0
20240116,170800,3386870585,2645,2645,2645,2645,0
20240116,170700,3386870585,2645,2645,2645,2645,0
20240116,170600,3386870585,2645,2645,2645,2645,0
20240116,170500,3386870585,2645,2645,2645,2645,0
20240116,170400,3386870585,2645,2645,2645,2645,0
20240116,170300,3386870585,2645,2645,2645,2645,0
20240116,170200,3386870585,2645,2645,2645,2645,0
20240116,170100,3386870585,2645,2645,2645,2645,0
20240116,170000,3386870585,2645,2645,2645,2645,0
20240116,165900,3386870585,2645,2645,2645,2645,0
20240116,165800,3386870585,2645,2645,2645,2645,0
20240116,165700,3386870585,2645,2645,2645,2645,0
20240116,165600,3386870585,2645,2645,2645,2645,0
20240116,165500,3386870585,2645,2645,2645,2645,0
20240116,165400,3386870585,2645,2645,2645,2645,0
20240116,165300,3386870585,2645,2645,2645,2645,0
20240116,165200,3386870585,2645,2645,2645,2645,0
20240116,165100,3386870585,2645,2645,2645,2645,0
20240116,165000,3386870585,2645,2645,2645,2645,0
20240116,164900,3386870585,2645,2645,2645,2645,0
20240116,164800,3386870585,2645,2645,2645,2645,0
20240116,164700,3386870585,2645,2645,2645,2645,0
20240116,164600,3386870585,2645,2645,2645,2645,101400
20240116,164500,3386870585,2645,2645,2645,2645,0
20240116,164400,3386870585,2645,2645,2645,2645,0
20240116,164300,3386870585,2645,2645,2645,2645,0
20240116,164200,3386870585,2645,2645,2645,2645,0
20240116,164100,3386870585,2645,2645,2645,2645,0
20240116,164000,3386870585,2645,2645,2645,2645,0
20240116,163900,3386870585,2645,2645,2645,2645,0
20240116,163800,3386870585,2645,2645,2645,2645,0
20240116,163700,3386870585,2645,2645,2645,2645,0
20240116,163600,3386870585,2645,2645,2645,2645,0
20240116,163500,3386870585,2645,2645,2645,2645,0
20240116,163400,3386870585,2645,2645,2645,2645,0
20240116,163300,3386870585,2645,2645,2645,2645,0
20240116,163200,3386870585,2645,2645,2645,2645,0
20240116,163100,3386870585,2645,2645,2645,2645,0
20240116,163000,3386870585,2645,2645,2645,2645,0
20240116,162900,3386870585,2645,2645,2645,2645,0
20240116,162800,3386870585,2645,2645,2645,2645,0
20240116,162700,3386870585,2645,2645,2645,2645,0
20240116,162600,3386870585,2645,2645,2645,2645,0
20240116,162500,3386870585,2645,2645,2645,2645,0
20240116,162400,3386870585,2645,2645,2645,2645,0
20240116,162300,3386870585,2645,2645,2645,2645,0
20240116,162200,3386870585,2645,2645,2645,2645,0
20240116,162100,3386870585,2645,2645,2645,2645,0
20240116,162000,3386870585,2645,2645,2645,2645,0
20240116,161900,3386870585,2645,2645,2645,2645,0
20240116,161800,3386870585,2645,2645,2645,2645,0
20240116,161700,3386870585,2645,2645,2645,2645,0
20240116,161600,3386870585,2645,2645,2645,2645,101400
20240116,161500,3386870585,2645,2645,2645,2645,0
20240116,161400,3386870585,2645,2645,2645,2645,0
20240116,161300,3386870585,2645,2645,2645,2645,0
20240116,161200,3386870585,2645,2645,2645,2645,0
20240116,161100,3386870585,2645,2645,2645,2645,0
20240116,161000,3386870585,2645,2645,2645,2645,0
20240116,160900,3386870585,2645,2645,2645,2645,0
20240116,160800,3386870585,2645,2645,2645,2645,0
20240116,160700,3386870585,2645,2645,2645,2645,0
20240116,160600,3386870585,2645,2645,2645,2645,0
20240116,160500,3386870585,2645,2645,2645,2645,0
20240116,160400,3386870585,2645,2645,2645,2645,0
20240116,160300,3386870585,2645,2645,2645,2645,0
20240116,160200,3386870585,2645,2645,2645,2645,0
20240116,160100,3386870585,2645,2645,2645,2645,0
20240116,160000,3386870585,2645,2645,2645,2645,0
20240116,155900,3386870585,2645,2645,2645,2645,0
20240116,155800,3386870585,2645,2645,2645,2645,0
20240116,155700,3386870585,2645,2645,2645,2645,0
20240116,155600,3386870585,2645,2645,2645,2645,0
20240116,155500,3386870585,2645,2645,2645,2645,0
20240116,155400,3386870585,2645,2645,2645,2645,0
20240116,155300,3386870585,2645,2645,2645,2645,0
20240116,155200,3386870585,2645,2645,2645,2645,0
20240116,155100,3386870585,2645,2645,2645,2645,0
20240116,155000,3386870585,2645,2645,2645,2645,0
20240116,154900,3386870585,2645,2645,2645,2645,0
20240116,154800,3386870585,2645,2645,2645,2645,0
20240116,154700,3386870585,2645,2645,2645,2645,0
20240116,154600,3386870585,2645,2645,2645,2645,101400
20240116,154500,3386870585,2645,2645,2645,2645,0
20240116,154400,3386870585,2645,2645,2645,2645,0
20240116,154300,3386870585,2645,2645,2645,2645,0
20240116,154200,3386870585,2645,2645,2645,2645,0
20240116,154100,3386870585,2645,2645,2645,2645,0
20240116,154000,3386870585,2645,2645,2645,2645,0
20240116,153900,3386870585,2645,2645,2645,2645,0
20240116,153800,3386870585,2645,2645,2645,2645,0
20240116,153700,3386870585,2645,2645,2645,2645,0
20240116,153600,3386870585,2645,2645,2645,2645,0
20240116,153500,3386870585,2645,2645,2645,2645,0
20240116,153400,3386870585,2645,2645,2645,2645,0
20240116,153300,3386870585,2645,2645,2645,2645,0
20240116,153200,3386870585,2645,2645,2645,2645,0
20240116,153100,3386870585,2645,2645,2645,2645,0
20240116,153000,3386870585,2645,2645,2645,2645,101400
20240116,152900,3118667585,2620,2620,2620,2620,0
20240116,152800,3118667585,2620,2620,2620,2620,0
20240116,152700,3118667585,2620,2620,2620,2620,0
20240116,152600,3118667585,2620,2620,2620,2620,0
20240116,152500,3118667585,2620,2620,2620,2620,0
20240116,152400,3118667585,2620,2620,2620,2620,0
20240116,152300,3118667585,2620,2620,2620,2620,0
20240116,152200,3118667585,2620,2620,2620,2620,0
20240116,152100,3118667585,2620,2620,2620,2620,0
20240116,152000,3118667585,2620,2620,2620,2620,0
20240116,151900,3118667585,2620,2585,2630,2585,49769
20240116,151800,2988857560,2585,2585,2595,2585,4334
20240116,151700,2977643180,2595,2590,2595,2585,5082
20240116,151600,2964480495,2590,2565,2590,2565,14556
20240116,151500,2926977995,2570,2565,2570,2565,505
20240116,151400,2925682160,2570,2570,2570,2565,5212
20240116,151300,2912307370,2565,2565,2570,2565,749
20240116,151200,2910385175,2570,2570,2575,2565,212
20240116,151100,2909840150,2575,2575,2575,2575,380
20240116,151000,2908861650,2575,2570,2575,2565,747
20240116,150900,2906938635,2565,2570,2570,2565,806
20240116,150800,2904867580,2575,2575,2575,2565,2386
20240116,150700,2898741015,2575,2575,2575,2575,1055
20240116,150600,2896024390,2575,2570,2575,2570,1790
20240116,150500,2891424070,2570,2565,2570,2560,2617
20240116,150400,2884702020,2570,2570,2570,2560,1402
20240116,150300,2881106290,2570,2560,2570,2560,498
20240116,150200,2879831090,2565,2565,2570,2560,3521
20240116,150100,2870814505,2570,2555,2570,2555,796
20240116,150000,2868772175,2570,2565,2570,2565,30
20240116,145900,2868695175,2570,2565,2570,2565,7281
20240116,145800,2849986260,2570,2570,2570,2570,28
20240116,145700,2849914300,2570,2570,2570,2570,3621
20240116,145600,2840608330,2565,2565,2565,2565,501
20240116,145500,2839323265,2565,2555,2565,2555,1519
20240116,145400,2835440380,2565,2565,2565,2565,2588
20240116,145300,2828802160,2565,2555,2565,2555,2288
20240116,145200,2822943835,2555,2555,2555,2555,1907
20240116,145100,2818071450,2555,2555,2555,2555,449
20240116,145000,2816924255,2555,2555,2560,2555,1185
20240116,144900,2813896575,2555,2555,2565,2555,1542
20240116,144800,2809956455,2555,2555,2555,2555,654
20240116,144700,2808285485,2570,2555,2570,2555,2804
20240116,144600,2801120950,2555,2560,2565,2555,9270
20240116,144500,2777398560,2570,2565,2570,2565,61
20240116,144400,2777242040,2565,2560,2565,2560,1460
20240116,144300,2773501640,2560,2570,2570,2560,2057
20240116,144200,2768221670,2570,2570,2570,2565,5847
20240116,144100,2753205210,2570,2570,2570,2565,1164
20240116,144000,2750219375,2565,2575,2575,2565,3031
20240116,143900,2742439190,2570,2550,2575,2550,8046
20240116,143800,2721762815,2565,2560,2565,2545,5564
20240116,143700,2707579725,2550,2550,2560,2550,591
20240116,143600,2706072450,2550,2565,2565,2550,1110
20240116,143500,2703240440,2565,2555,2565,2555,1885
20240116,143400,2698424245,2550,2560,2560,2545,16821
20240116,143300,2655529530,2560,2565,2565,2555,3053
20240116,143200,2647703745,2570,2555,2570,2555,3131
20240116,143100,2639674010,2555,2560,2570,2550,4632
20240116,143000,2627805005,2560,2550,2560,2545,91
20240116,142900,2627573265,2560,2545,2560,2545,155
20240116,142800,2627178670,2545,2560,2560,2545,6327
20240116,142700,2611053665,2565,2565,2570,2550,6297
20240116,142600,2594960800,2555,2570,2570,2555,13261
20240116,142500,2560956105,2565,2550,2570,2550,2935
20240116,142400,2553429665,2565,2550,2570,2550,2592
20240116,142300,2546817125,2565,2560,2570,2550,15474
20240116,142200,2507305425,2560,2560,2575,2555,13431
20240116,142100,2472970895,2575,2575,2575,2560,5067
20240116,142000,2459969770,2575,2590,2595,2570,20315
20240116,141900,2407502920,2595,2585,2595,2585,3026
20240116,141800,2399669245,2595,2580,2600,2580,26163
20240116,141700,2331888750,2585,2545,2595,2545,22343
20240116,141600,2274330630,2550,2570,2570,2540,67489
20240116,141500,2102185405,2570,2615,2655,2545,210263
20240116,141400,1554352420,2605,2585,2655,2585,198745
20240116,141300,1033343290,2585,2585,2585,2575,6948
20240116,141200,1015391190,2585,2565,2585,2565,38454
20240116,141100,916331530,2565,2550,2565,2550,843
20240116,141000,914171060,2550,2565,2565,2550,2680
20240116,140900,907336960,2550,2545,2560,2545,7949
20240116,140800,887061275,2545,2545,2545,2545,517
20240116,140700,885745510,2545,2555,2555,2545,2272
20240116,140600,879950550,2555,2545,2565,2545,11080
20240116,140500,851625535,2550,2555,2555,2540,41
20240116,140400,851521360,2555,2535,2555,2530,25964
20240116,140300,785400605,2530,2530,2535,2530,3122
20240116,140200,777488920,2530,2530,2530,2530,400
20240116,140100,776476920,2530,2540,2540,2530,109
20240116,140000,776201110,2530,2525,2535,2525,72
20240116,135900,776018805,2535,2525,2535,2525,9253
20240116,135800,752589425,2530,2525,2530,2525,6150
20240116,135700,737045355,2520,2520,2520,2520,50
20240116,135600,736919355,2520,2520,2520,2520,150
20240116,135500,736541355,2515,2515,2515,2515,0
20240116,135400,736541355,2515,2520,2520,2515,500
20240116,135300,735282855,2520,2520,2520,2520,5563
20240116,135200,721264095,2515,2515,2515,2515,901
20240116,135100,718998080,2515,2515,2515,2515,0
20240116,135000,718998080,2515,2520,2520,2515,861
20240116,134900,716832660,2515,2515,2515,2515,0
20240116,134800,716832660,2515,2515,2515,2515,0
20240116,134700,716832660,2515,2515,2515,2515,215
20240116,134600,716291935,2515,2515,2515,2515,0
20240116,134500,716291935,2515,2515,2515,2515,216
20240116,134400,715748695,2515,2515,2515,2515,50
20240116,134300,715622945,2515,2515,2515,2515,200
20240116,134200,715119945,2515,2515,2515,2515,0
20240116,134100,715119945,2515,2510,2515,2510,1701
20240116,134000,710849430,2515,2515,2515,2515,1000
20240116,133900,708334430,2515,2515,2515,2515,250
20240116,133800,707705680,2515,2515,2515,2515,0
20240116,133700,707705680,2515,2525,2525,2515,151
20240116,133600,707325895,2525,2520,2525,2520,160
20240116,133500,706921925,2515,2515,2515,2515,0
20240116,133400,706921925,2515,2515,2515,2515,1000
20240116,133300,704406925,2525,2525,2525,2525,0
20240116,133200,704406925,2525,2510,2525,2510,68
20240116,133100,704236230,2510,2510,2510,2510,200
20240116,133000,703734230,2510,2535,2535,2510,1144
20240116,132900,700862210,2535,2535,2535,2535,30
20240116,132800,700786160,2535,2525,2535,2520,108
20240116,132700,700513465,2540,2540,2540,2535,275
20240116,132600,699815025,2525,2530,2540,2525,12304
20240116,132500,668656565,2525,2500,2525,2500,27741
20240116,132400,598766990,2505,2500,2505,2500,685
20240116,132300,597051630,2500,2500,2500,2500,0
20240116,132200,597051630,2500,2500,2500,2500,1
20240116,132100,597049130,2490,2490,2490,2490,0
20240116,132000,597049130,2490,2490,2490,2490,0
20240116,131900,597049130,2490,2500,2500,2490,3623
20240116,131800,588023365,2500,2500,2500,2500,3499
20240116,131700,579275865,2500,2500,2500,2500,0
20240116,131600,579275865,2500,2500,2500,2500,0
20240116,131500,579275865,2500,2500,2500,2500,30
20240116,131400,579200865,2500,2500,2500,2500,0
20240116,131300,579200865,2500,2500,2500,2500,1000
20240116,131200,576700865,2505,2505,2505,2505,200
20240116,131100,576199865,2505,2505,2505,2505,0
20240116,131000,576199865,2505,2500,2505,2500,795
20240116,130900,574212360,2500,2500,2500,2500,0
20240116,130800,574212360,2500,2495,2500,2495,251
20240116,130700,573586110,2495,2495,2495,2495,1900
20240116,130600,568845610,2500,2500,2500,2500,50
20240116,130500,568720610,2505,2505,2505,2505,0
20240116,130400,568720610,2505,2505,2505,2505,0
20240116,130300,568720610,2505,2505,2505,2505,1
20240116,130200,568718105,2495,2500,2500,2495,1900
20240116,130100,563977085,2505,2505,2505,2505,0
20240116,130000,563977085,2505,2505,2505,2505,1
20240116,125900,563974580,2500,2500,2500,2500,0
20240116,125800,563974580,2500,2500,2500,2500,244
20240116,125700,563364580,2500,2500,2500,2500,11200
20240116,125600,535364580,2510,2510,2510,2510,0
20240116,125500,535364580,2510,2510,2510,2510,20
20240116,125400,535314380,2500,2500,2500,2500,0
20240116,125300,535314380,2500,2500,2500,2500,0
20240116,125200,535314380,2500,2500,2500,2500,49
20240116,125100,535191880,2510,2510,2510,2510,0
20240116,125000,535191880,2510,2510,2510,2510,1
20240116,124900,535189370,2495,2495,2495,2495,0
20240116,124800,535189370,2495,2495,2495,2495,389
20240116,124700,534218815,2510,2510,2510,2510,0
20240116,124600,534218815,2510,2510,2510,2510,11
20240116,124500,534191205,2515,2515,2515,2515,0
20240116,124400,534191205,2515,2515,2515,2515,0
20240116,124300,534191205,2515,2515,2515,2515,1
20240116,124200,534188690,2515,2500,2515,2500,2
20240116,124100,534183675,2495,2495,2495,2495,0
20240116,124000,534183675,2495,2495,2495,2495,50
20240116,123900,534058925,2500,2505,2505,2500,2321
20240116,123800,528253665,2515,2505,2515,2505,85
20240116,123700,528039940,2505,2505,2505,2505,10
20240116,123600,528014890,2505,2505,2505,2505,1
20240116,123500,528012385,2505,2515,2515,2505,4
20240116,123400,528002355,2515,2515,2515,2515,100
20240116,123300,527750855,2515,2505,2515,2505,13067
20240116,123200,494965105,2500,2500,2500,2500,5240
20240116,123100,481865105,2480,2480,2480,2480,0
20240116,123000,481865105,2480,2480,2480,2480,1
20240116,122900,481862625,2495,2490,2495,2490,1356
20240116,122800,478484250,2485,2475,2485,2470,3882
20240116,122700,468872480,2475,2485,2485,2475,3009
20240116,122600,461415115,2485,2485,2485,2485,3057
20240116,122500,453818470,2485,2485,2485,2485,0
20240116,122400,453818470,2485,2485,2485,2485,2236
20240116,122300,448262010,2490,2490,2490,2490,112
20240116,122200,447983130,2485,2485,2485,2485,0
20240116,122100,447983130,2485,2490,2490,2485,14
20240116,122000,447948290,2485,2485,2485,2485,0
20240116,121900,447948290,2485,2485,2485,2485,194
20240116,121800,447466200,2485,2485,2485,2485,0
20240116,121700,447466200,2485,2485,2485,2485,0
20240116,121600,447466200,2485,2485,2485,2485,0
20240116,121500,447466200,2485,2475,2485,2475,2500
20240116,121400,441258895,2475,2475,2475,2475,380
20240116,121300,440318395,2480,2480,2480,2480,1
20240116,121200,440315915,2465,2465,2465,2465,0
20240116,121100,440315915,2465,2465,2465,2465,0
20240116,121000,440315915,2465,2465,2465,2465,0
20240116,120900,440315915,2465,2465,2465,2465,0
20240116,120800,440315915,2465,2465,2465,2465,0
20240116,120700,440315915,2465,2465,2465,2465,601
20240116,120600,438834450,2470,2470,2470,2470,0
20240116,120500,438834450,2470,2470,2470,2470,500
20240116,120400,437599450,2470,2470,2470,2470,0
20240116,120300,437599450,2470,2475,2475,2470,70
20240116,120200,437426235,2475,2480,2480,2475,5095
20240116,120100,424791100,2485,2485,2485,2485,0
20240116,120000,424791100,2485,2485,2485,2485,10
20240116,115900,424766250,2480,2480,2480,2480,0
20240116,115800,424766250,2480,2480,2480,2480,0
20240116,115700,424766250,2480,2480,2480,2480,1
20240116,115600,424763770,2475,2475,2475,2475,0
20240116,115500,424763770,2475,2475,2475,2475,0
20240116,115400,424763770,2475,2475,2475,2475,4
20240116,115300,424753870,2475,2475,2475,2475,0
20240116,115200,424753870,2475,2475,2475,2475,1
20240116,115100,424751395,2480,2480,2480,2480,0
20240116,115000,424751395,2480,2480,2480,2480,0
20240116,114900,424751395,2480,2480,2480,2480,0
20240116,114800,424751395,2480,2480,2480,2480,157
20240116,114700,424362035,2480,2485,2485,2480,101
20240116,114600,424111550,2480,2480,2480,2480,27
20240116,114500,424044590,2490,2490,2490,2490,1625
20240116,114400,419998340,2490,2490,2490,2490,0
20240116,114300,419998340,2490,2490,2490,2490,0
20240116,114200,419998340,2490,2490,2490,2490,0
20240116,114100,419998340,2490,2490,2490,2490,104
20240116,114000,419739380,2490,2490,2490,2490,0
20240116,113900,419739380,2490,2490,2490,2490,0
20240116,113800,419739380,2490,2490,2490,2490,106
20240116,113700,419475440,2490,2490,2490,2490,2165
20240116,113600,414084590,2495,2495,2495,2495,1
20240116,113500,414082095,2495,2495,2495,2495,0
20240116,113400,414082095,2495,2480,2495,2480,17
20240116,113300,414039920,2495,2495,2495,2495,1
20240116,113200,414037425,2490,2490,2490,2490,0
20240116,113100,414037425,2490,2490,2490,2490,854
20240116,113000,411910965,2490,2490,2490,2490,1146
20240116,112900,409057425,2490,2490,2490,2490,0
20240116,112800,409057425,2490,2490,2490,2490,0
20240116,112700,409057425,2490,2490,2490,2490,0
20240116,112600,409057425,2490,2490,2490,2490,0
20240116,112500,409057425,2490,2490,2490,2490,0
20240116,112400,409057425,2490,2490,2490,2490,0
20240116,112300,409057425,2490,2490,2490,2490,0
20240116,112200,409057425,2490,2490,2490,2490,0
20240116,112100,409057425,2490,2490,2490,2490,0
20240116,112000,409057425,2490,2490,2490,2490,0
20240116,111900,409057425,2490,2490,2490,2490,0
20240116,111800,409057425,2490,2495,2495,2490,4958
20240116,111700,396711990,2505,2500,2505,2500,6
20240116,111600,396696965,2495,2500,2500,2495,101
20240116,111500,396444945,2505,2505,2505,2505,0
20240116,111400,396444945,2505,2505,2505,2505,0
20240116,111300,396444945,2505,2505,2505,2505,100
20240116,111200,396194445,2505,2505,2505,2505,0
20240116,111100,396194445,2505,2510,2510,2505,12
20240116,111000,396164335,2510,2510,2510,2510,2
20240116,110900,396159315,2510,2510,2510,2510,0
20240116,110800,396159315,2510,2510,2510,2510,0
20240116,110700,396159315,2510,2510,2510,2510,1
20240116,110600,396156805,2490,2490,2490,2490,0
20240116,110500,396156805,2490,2500,2500,2490,50
20240116,110400,396032255,2510,2505,2510,2505,1001
20240116,110300,393521745,2500,2495,2500,2495,4969
20240116,110200,381100850,2500,2500,2500,2500,0
20240116,110100,381100850,2500,2500,2500,2500,0
20240116,110000,381100850,2500,2480,2500,2480,32
20240116,105900,381021470,2500,2500,2500,2500,7
20240116,105800,381003970,2500,2490,2500,2490,42
20240116,105700,380898980,2475,2485,2485,2475,40
20240116,105600,380799970,2490,2490,2490,2490,0
20240116,105500,380799970,2490,2490,2490,2490,4682
20240116,105400,369141790,2495,2495,2495,2495,0
20240116,105300,369141790,2495,2495,2495,2495,2
20240116,105200,369136800,2495,2495,2495,2495,98
20240116,105100,368892290,2490,2490,2490,2490,0
20240116,105000,368892290,2490,2490,2490,2490,594
20240116,104900,367413230,2490,2470,2490,2470,67
20240116,104800,367247680,2490,2490,2490,2490,0
20240116,104700,367247680,2490,2490,2490,2460,4082
20240116,104600,357160600,2500,2500,2500,2500,0
20240116,104500,357160600,2500,2500,2500,2500,0
20240116,104400,357160600,2500,2500,2500,2500,50
20240116,104300,357035600,2500,2500,2500,2500,7
20240116,104200,357018100,2500,2500,2500,2500,0
20240116,104100,357018100,2500,2500,2500,2500,6
20240116,104000,357003100,2490,2490,2490,2490,0
20240116,103900,357003100,2490,2490,2490,2490,1
20240116,103800,357000610,2490,2490,2490,2490,0
20240116,103700,357000610,2490,2490,2490,2490,30
20240116,103600,356925910,2495,2495,2495,2495,3000
20240116,103500,349440910,2500,2500,2500,2500,0
20240116,103400,349440910,2500,2495,2500,2495,2512
20240116,103300,343161565,2495,2495,2495,2495,1870
20240116,103200,338495915,2500,2500,2500,2500,0
20240116,103100,338495915,2500,2495,2500,2495,201
20240116,103000,337994415,2495,2495,2495,2495,4144
20240116,102900,327655135,2495,2495,2495,2495,1252
20240116,102800,324531395,2495,2495,2495,2495,0
20240116,102700,324531395,2495,2495,2495,2495,0
20240116,102600,324531395,2495,2500,2500,2495,2406
20240116,102500,318527515,2500,2505,2505,2500,1201
20240116,102400,315525010,2500,2500,2500,2500,2168
20240116,102300,310105010,2500,2495,2500,2495,1911
20240116,102200,305327565,2495,2495,2495,2495,0
20240116,102100,305327565,2495,2510,2510,2495,458
20240116,102000,304178145,2510,2505,2510,2505,527
20240116,101900,302855645,2510,2510,2510,2510,0
20240116,101800,302855645,2510,2510,2510,2510,0
20240116,101700,302855645,2510,2510,2510,2510,79
20240116,101600,302657355,2510,2505,2510,2505,2
20240116,101500,302652340,2505,2505,2505,2505,1520
20240116,101400,298844740,2505,2505,2505,2505,3881
20240116,101300,289122835,2505,2500,2505,2500,2112
20240116,101200,283842500,2505,2505,2505,2505,3
20240116,101100,283834985,2495,2500,2500,2495,226
20240116,101000,283270120,2500,2500,2505,2500,203
20240116,100900,282762615,2500,2490,2500,2490,1445
20240116,100800,279150565,2490,2495,2500,2490,5339
20240116,100700,265853135,2490,2485,2490,2485,119
20240116,100600,265557320,2490,2490,2490,2490,2736
20240116,100500,258744680,2490,2490,2490,2490,4
20240116,100400,258734720,2460,2480,2480,2460,449
20240116,100300,257626435,2485,2485,2485,2485,2332
20240116,100200,251831415,2485,2485,2485,2475,4079
20240116,100100,241695110,2485,2490,2490,2485,1096
20240116,100000,238966530,2495,2500,2500,2495,1063
20240116,095900,236309575,2500,2500,2500,2500,224
20240116,095800,235749575,2515,2510,2515,2510,200
20240116,095700,235246875,2500,2495,2500,2495,1913
20240116,095600,230464380,2500,2510,2520,2500,5528
20240116,095500,216597570,2515,2515,2515,2515,200
20240116,095400,216094570,2520,2515,2525,2515,12360
20240116,095300,184926610,2515,2520,2520,2510,1429
20240116,095200,181337300,2520,2500,2525,2500,15758
20240116,095100,141628430,2500,2500,2515,2500,2112
20240116,095000,136348250,2520,2495,2520,2495,1651
20240116,094900,132225825,2520,2500,2520,2500,2364
20240116,094800,126284500,2500,2495,2500,2495,304
20240116,094700,125526015,2495,2505,2505,2495,7785
20240116,094600,106063530,2500,2510,2515,2500,2896
20240116,094500,98799775,2510,2505,2510,2505,1410
20240116,094400,95267225,2520,2505,2520,2500,3819
20240116,094300,85672320,2505,2500,2505,2495,4785
20240116,094200,73726575,2505,2485,2505,2485,7855
20240116,094100,54185760,2485,2485,2485,2485,1
20240116,094000,54183275,2480,2470,2480,2470,1409
20240116,093900,50697075,2475,2465,2475,2465,1702
20240116,093800,46498125,2465,2465,2465,2465,2
20240116,093700,46493195,2465,2460,2465,2460,833
20240116,093600,44444010,2460,2460,2460,2460,0
20240116,093500,44444010,2460,2460,2460,2460,306
20240116,093400,43691250,2460,2455,2460,2455,51
20240116,093300,43565840,2455,2455,2455,2455,1
20240116,093200,43563385,2450,2450,2450,2450,0
20240116,093100,43563385,2450,2450,2450,2450,0
20240116,093000,43563385,2450,2445,2450,2445,108
20240116,092900,43299285,2445,2445,2445,2445,183
20240116,092800,42851850,2445,2450,2450,2445,88
20240116,092700,42636685,2455,2455,2455,2455,0
20240116,092600,42636685,2455,2455,2455,2455,0
20240116,092500,42636685,2455,2455,2455,2455,205
20240116,092400,42133410,2455,2455,2455,2455,400
20240116,092300,41151410,2445,2445,2445,2445,0
20240116,092200,41151410,2445,2450,2450,2445,1958
20240116,092100,36364095,2455,2450,2455,2445,356
20240116,092000,35492990,2445,2445,2445,2445,624
20240116,091900,33967310,2445,2445,2445,2445,676
20240116,091800,32314490,2445,2445,2445,2445,0
20240116,091700,32314490,2445,2440,2445,2440,1058
20240116,091600,29730885,2435,2435,2435,2435,801
20240116,091500,27780450,2435,2435,2435,2435,100
20240116,091400,27536950,2425,2430,2430,2425,1306
20240116,091300,24364370,2430,2430,2430,2430,10
20240116,091200,24340070,2430,2430,2430,2430,0
20240116,091100,24340070,2430,2430,2430,2430,0
20240116,091000,24340070,2430,2430,2430,2430,452
20240116,090900,23241710,2430,2430,2430,2425,1499
20240116,090800,19601640,2425,2425,2425,2425,100
20240116,090700,19359140,2430,2430,2430,2430,1
20240116,090600,19356710,2415,2420,2420,2415,60
20240116,090500,19211760,2430,2430,2430,2430,0
20240116,090400,19211760,2430,2430,2430,2430,0
20240116,090300,19211760,2430,2430,2430,2430,530
20240116,090200,17923860,2435,2430,2435,2410,2041
20240116,090100,12976930,2430,2420,2435,2420,98
20240116,090000,12739745,2420,2415,2440,2415,5271