KissMeData/226340/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,204600,9379910715,2915,2915,2915,2915,86143
20240119,204500,9379910715,2915,2915,2915,2915,0
20240119,204400,9379910715,2915,2915,2915,2915,0
20240119,204300,9379910715,2915,2915,2915,2915,0
20240119,204200,9379910715,2915,2915,2915,2915,0
20240119,204100,9379910715,2915,2915,2915,2915,0
20240119,204000,9379910715,2915,2915,2915,2915,0
20240119,203900,9379910715,2915,2915,2915,2915,0
20240119,203800,9379910715,2915,2915,2915,2915,0
20240119,203700,9379910715,2915,2915,2915,2915,0
20240119,203600,9379910715,2915,2915,2915,2915,0
20240119,203500,9379910715,2915,2915,2915,2915,0
20240119,203400,9379910715,2915,2915,2915,2915,0
20240119,203300,9379910715,2915,2915,2915,2915,0
20240119,203200,9379910715,2915,2915,2915,2915,0
20240119,203100,9379910715,2915,2915,2915,2915,0
20240119,203000,9379910715,2915,2915,2915,2915,0
20240119,202900,9379910715,2915,2915,2915,2915,0
20240119,202800,9379910715,2915,2915,2915,2915,0
20240119,202700,9379910715,2915,2915,2915,2915,0
20240119,202600,9379910715,2915,2915,2915,2915,0
20240119,202500,9379910715,2915,2915,2915,2915,0
20240119,202400,9379910715,2915,2915,2915,2915,0
20240119,202300,9379910715,2915,2915,2915,2915,0
20240119,202200,9379910715,2915,2915,2915,2915,0
20240119,202100,9379910715,2915,2915,2915,2915,0
20240119,202000,9379910715,2915,2915,2915,2915,0
20240119,201900,9379910715,2915,2915,2915,2915,0
20240119,201800,9379910715,2915,2915,2915,2915,0
20240119,201700,9379910715,2915,2915,2915,2915,0
20240119,201600,9379910715,2915,2915,2915,2915,86143
20240119,201500,9379910715,2915,2915,2915,2915,0
20240119,201400,9379910715,2915,2915,2915,2915,0
20240119,201300,9379910715,2915,2915,2915,2915,0
20240119,201200,9379910715,2915,2915,2915,2915,0
20240119,201100,9379910715,2915,2915,2915,2915,0
20240119,201000,9379910715,2915,2915,2915,2915,0
20240119,200900,9379910715,2915,2915,2915,2915,0
20240119,200800,9379910715,2915,2915,2915,2915,0
20240119,200700,9379910715,2915,2915,2915,2915,0
20240119,200600,9379910715,2915,2915,2915,2915,0
20240119,200500,9379910715,2915,2915,2915,2915,0
20240119,200400,9379910715,2915,2915,2915,2915,0
20240119,200300,9379910715,2915,2915,2915,2915,0
20240119,200200,9379910715,2915,2915,2915,2915,0
20240119,200100,9379910715,2915,2915,2915,2915,0
20240119,200000,9379910715,2915,2915,2915,2915,0
20240119,195900,9379910715,2915,2915,2915,2915,0
20240119,195800,9379910715,2915,2915,2915,2915,0
20240119,195700,9379910715,2915,2915,2915,2915,0
20240119,195600,9379910715,2915,2915,2915,2915,0
20240119,195500,9379910715,2915,2915,2915,2915,0
20240119,195400,9379910715,2915,2915,2915,2915,0
20240119,195300,9379910715,2915,2915,2915,2915,0
20240119,195200,9379910715,2915,2915,2915,2915,0
20240119,195100,9379910715,2915,2915,2915,2915,0
20240119,195000,9379910715,2915,2915,2915,2915,0
20240119,194900,9379910715,2915,2915,2915,2915,0
20240119,194800,9379910715,2915,2915,2915,2915,0
20240119,194700,9379910715,2915,2915,2915,2915,0
20240119,194600,9379910715,2915,2915,2915,2915,86143
20240119,194500,9379910715,2915,2915,2915,2915,0
20240119,194400,9379910715,2915,2915,2915,2915,0
20240119,194300,9379910715,2915,2915,2915,2915,0
20240119,194200,9379910715,2915,2915,2915,2915,0
20240119,194100,9379910715,2915,2915,2915,2915,0
20240119,194000,9379910715,2915,2915,2915,2915,0
20240119,193900,9379910715,2915,2915,2915,2915,0
20240119,193800,9379910715,2915,2915,2915,2915,0
20240119,193700,9379910715,2915,2915,2915,2915,0
20240119,193600,9379910715,2915,2915,2915,2915,0
20240119,193500,9379910715,2915,2915,2915,2915,0
20240119,193400,9379910715,2915,2915,2915,2915,0
20240119,193300,9379910715,2915,2915,2915,2915,0
20240119,193200,9379910715,2915,2915,2915,2915,0
20240119,193100,9379910715,2915,2915,2915,2915,0
20240119,193000,9379910715,2915,2915,2915,2915,0
20240119,192900,9379910715,2915,2915,2915,2915,0
20240119,192800,9379910715,2915,2915,2915,2915,0
20240119,192700,9379910715,2915,2915,2915,2915,0
20240119,192600,9379910715,2915,2915,2915,2915,0
20240119,192500,9379910715,2915,2915,2915,2915,0
20240119,192400,9379910715,2915,2915,2915,2915,0
20240119,192300,9379910715,2915,2915,2915,2915,0
20240119,192200,9379910715,2915,2915,2915,2915,0
20240119,192100,9379910715,2915,2915,2915,2915,0
20240119,192000,9379910715,2915,2915,2915,2915,0
20240119,191900,9379910715,2915,2915,2915,2915,0
20240119,191800,9379910715,2915,2915,2915,2915,0
20240119,191700,9379910715,2915,2915,2915,2915,0
20240119,191600,9379910715,2915,2915,2915,2915,86143
20240119,191500,9379910715,2915,2915,2915,2915,0
20240119,191400,9379910715,2915,2915,2915,2915,0
20240119,191300,9379910715,2915,2915,2915,2915,0
20240119,191200,9379910715,2915,2915,2915,2915,0
20240119,191100,9379910715,2915,2915,2915,2915,0
20240119,191000,9379910715,2915,2915,2915,2915,0
20240119,190900,9379910715,2915,2915,2915,2915,0
20240119,190800,9379910715,2915,2915,2915,2915,0
20240119,190700,9379910715,2915,2915,2915,2915,0
20240119,190600,9379910715,2915,2915,2915,2915,0
20240119,190500,9379910715,2915,2915,2915,2915,0
20240119,190400,9379910715,2915,2915,2915,2915,0
20240119,190300,9379910715,2915,2915,2915,2915,0
20240119,190200,9379910715,2915,2915,2915,2915,0
20240119,190100,9379910715,2915,2915,2915,2915,0
20240119,190000,9379910715,2915,2915,2915,2915,0
20240119,185900,9379910715,2915,2915,2915,2915,0
20240119,185800,9379910715,2915,2915,2915,2915,0
20240119,185700,9379910715,2915,2915,2915,2915,0
20240119,185600,9379910715,2915,2915,2915,2915,0
20240119,185500,9379910715,2915,2915,2915,2915,0
20240119,185400,9379910715,2915,2915,2915,2915,0
20240119,185300,9379910715,2915,2915,2915,2915,0
20240119,185200,9379910715,2915,2915,2915,2915,0
20240119,185100,9379910715,2915,2915,2915,2915,0
20240119,185000,9379910715,2915,2915,2915,2915,0
20240119,184900,9379910715,2915,2915,2915,2915,0
20240119,184800,9379910715,2915,2915,2915,2915,0
20240119,184700,9379910715,2915,2915,2915,2915,0
20240119,184600,9379910715,2915,2915,2915,2915,86143
20240119,184500,9379910715,2915,2915,2915,2915,0
20240119,184400,9379910715,2915,2915,2915,2915,0
20240119,184300,9379910715,2915,2915,2915,2915,0
20240119,184200,9379910715,2915,2915,2915,2915,0
20240119,184100,9379910715,2915,2915,2915,2915,0
20240119,184000,9379910715,2915,2915,2915,2915,0
20240119,183900,9379910715,2915,2915,2915,2915,0
20240119,183800,9379910715,2915,2915,2915,2915,0
20240119,183700,9379910715,2915,2915,2915,2915,0
20240119,183600,9379910715,2915,2915,2915,2915,0
20240119,183500,9379910715,2915,2915,2915,2915,0
20240119,183400,9379910715,2915,2915,2915,2915,0
20240119,183300,9379910715,2915,2915,2915,2915,0
20240119,183200,9379910715,2915,2915,2915,2915,0
20240119,183100,9379910715,2915,2915,2915,2915,0
20240119,183000,9379910715,2915,2915,2915,2915,0
20240119,182900,9379910715,2915,2915,2915,2915,0
20240119,182800,9379910715,2915,2915,2915,2915,0
20240119,182700,9379910715,2915,2915,2915,2915,0
20240119,182600,9379910715,2915,2915,2915,2915,0
20240119,182500,9379910715,2915,2915,2915,2915,0
20240119,182400,9379910715,2915,2915,2915,2915,0
20240119,182300,9379910715,2915,2915,2915,2915,0
20240119,182200,9379910715,2915,2915,2915,2915,0
20240119,182100,9379910715,2915,2915,2915,2915,0
20240119,182000,9379910715,2915,2915,2915,2915,0
20240119,181900,9379910715,2915,2915,2915,2915,0
20240119,181800,9379910715,2915,2915,2915,2915,0
20240119,181700,9379910715,2915,2915,2915,2915,0
20240119,181600,9379910715,2915,2915,2915,2915,86143
20240119,181500,9379910715,2915,2915,2915,2915,0
20240119,181400,9379910715,2915,2915,2915,2915,0
20240119,181300,9379910715,2915,2915,2915,2915,0
20240119,181200,9379910715,2915,2915,2915,2915,0
20240119,181100,9379910715,2915,2915,2915,2915,0
20240119,181000,9379910715,2915,2915,2915,2915,0
20240119,180900,9379910715,2915,2915,2915,2915,0
20240119,180800,9379910715,2915,2915,2915,2915,0
20240119,180700,9379910715,2915,2915,2915,2915,0
20240119,180600,9379910715,2915,2915,2915,2915,0
20240119,180500,9379910715,2915,2915,2915,2915,0
20240119,180400,9379910715,2915,2915,2915,2915,0
20240119,180300,9379910715,2915,2915,2915,2915,0
20240119,180200,9379910715,2915,2915,2915,2915,0
20240119,180100,9379910715,2915,2915,2915,2915,0
20240119,180000,9379910715,2915,2915,2915,2915,0
20240119,175900,9379910715,2915,2915,2915,2915,0
20240119,175800,9379910715,2915,2915,2915,2915,0
20240119,175700,9379910715,2915,2915,2915,2915,0
20240119,175600,9379910715,2915,2915,2915,2915,0
20240119,175500,9379910715,2915,2915,2915,2915,0
20240119,175400,9379910715,2915,2915,2915,2915,0
20240119,175300,9379910715,2915,2915,2915,2915,0
20240119,175200,9379910715,2915,2915,2915,2915,0
20240119,175100,9379910715,2915,2915,2915,2915,0
20240119,175000,9379910715,2915,2915,2915,2915,0
20240119,174900,9379910715,2915,2915,2915,2915,0
20240119,174800,9379910715,2915,2915,2915,2915,0
20240119,174700,9379910715,2915,2915,2915,2915,0
20240119,174600,9379910715,2915,2915,2915,2915,86143
20240119,174500,9379910715,2915,2915,2915,2915,0
20240119,174400,9379910715,2915,2915,2915,2915,0
20240119,174300,9379910715,2915,2915,2915,2915,0
20240119,174200,9379910715,2915,2915,2915,2915,0
20240119,174100,9379910715,2915,2915,2915,2915,0
20240119,174000,9379910715,2915,2915,2915,2915,0
20240119,173900,9379910715,2915,2915,2915,2915,0
20240119,173800,9379910715,2915,2915,2915,2915,0
20240119,173700,9379910715,2915,2915,2915,2915,0
20240119,173600,9379910715,2915,2915,2915,2915,0
20240119,173500,9379910715,2915,2915,2915,2915,0
20240119,173400,9379910715,2915,2915,2915,2915,0
20240119,173300,9379910715,2915,2915,2915,2915,0
20240119,173200,9379910715,2915,2915,2915,2915,0
20240119,173100,9379910715,2915,2915,2915,2915,0
20240119,173000,9379910715,2915,2915,2915,2915,0
20240119,172900,9379910715,2915,2915,2915,2915,0
20240119,172800,9379910715,2915,2915,2915,2915,0
20240119,172700,9379910715,2915,2915,2915,2915,0
20240119,172600,9379910715,2915,2915,2915,2915,0
20240119,172500,9379910715,2915,2915,2915,2915,0
20240119,172400,9379910715,2915,2915,2915,2915,0
20240119,172300,9379910715,2915,2915,2915,2915,0
20240119,172200,9379910715,2915,2915,2915,2915,0
20240119,172100,9379910715,2915,2915,2915,2915,0
20240119,172000,9379910715,2915,2915,2915,2915,0
20240119,171900,9379910715,2915,2915,2915,2915,0
20240119,171800,9379910715,2915,2915,2915,2915,0
20240119,171700,9379910715,2915,2915,2915,2915,0
20240119,171600,9379910715,2915,2915,2915,2915,86143
20240119,171500,9379910715,2915,2915,2915,2915,0
20240119,171400,9379910715,2915,2915,2915,2915,0
20240119,171300,9379910715,2915,2915,2915,2915,0
20240119,171200,9379910715,2915,2915,2915,2915,0
20240119,171100,9379910715,2915,2915,2915,2915,0
20240119,171000,9379910715,2915,2915,2915,2915,0
20240119,170900,9379910715,2915,2915,2915,2915,0
20240119,170800,9379910715,2915,2915,2915,2915,0
20240119,170700,9379910715,2915,2915,2915,2915,0
20240119,170600,9379910715,2915,2915,2915,2915,0
20240119,170500,9379910715,2915,2915,2915,2915,0
20240119,170400,9379910715,2915,2915,2915,2915,0
20240119,170300,9379910715,2915,2915,2915,2915,0
20240119,170200,9379910715,2915,2915,2915,2915,0
20240119,170100,9379910715,2915,2915,2915,2915,0
20240119,170000,9379910715,2915,2915,2915,2915,0
20240119,165900,9379910715,2915,2915,2915,2915,0
20240119,165800,9379910715,2915,2915,2915,2915,0
20240119,165700,9379910715,2915,2915,2915,2915,0
20240119,165600,9379910715,2915,2915,2915,2915,0
20240119,165500,9379910715,2915,2915,2915,2915,0
20240119,165400,9379910715,2915,2915,2915,2915,0
20240119,165300,9379910715,2915,2915,2915,2915,0
20240119,165200,9379910715,2915,2915,2915,2915,0
20240119,165100,9379910715,2915,2915,2915,2915,0
20240119,165000,9379910715,2915,2915,2915,2915,0
20240119,164900,9379910715,2915,2915,2915,2915,0
20240119,164800,9379910715,2915,2915,2915,2915,0
20240119,164700,9379910715,2915,2915,2915,2915,0
20240119,164600,9379910715,2915,2915,2915,2915,86143
20240119,164500,9379910715,2915,2915,2915,2915,0
20240119,164400,9379910715,2915,2915,2915,2915,0
20240119,164300,9379910715,2915,2915,2915,2915,0
20240119,164200,9379910715,2915,2915,2915,2915,0
20240119,164100,9379910715,2915,2915,2915,2915,0
20240119,164000,9379910715,2915,2915,2915,2915,0
20240119,163900,9379910715,2915,2915,2915,2915,0
20240119,163800,9379910715,2915,2915,2915,2915,0
20240119,163700,9379910715,2915,2915,2915,2915,0
20240119,163600,9379910715,2915,2915,2915,2915,0
20240119,163500,9379910715,2915,2915,2915,2915,0
20240119,163400,9379910715,2915,2915,2915,2915,0
20240119,163300,9379910715,2915,2915,2915,2915,0
20240119,163200,9379910715,2915,2915,2915,2915,0
20240119,163100,9379910715,2915,2915,2915,2915,0
20240119,163000,9379910715,2915,2915,2915,2915,0
20240119,162900,9379910715,2915,2915,2915,2915,0
20240119,162800,9379910715,2915,2915,2915,2915,0
20240119,162700,9379910715,2915,2915,2915,2915,0
20240119,162600,9379910715,2915,2915,2915,2915,0
20240119,162500,9379910715,2915,2915,2915,2915,0
20240119,162400,9379910715,2915,2915,2915,2915,0
20240119,162300,9379910715,2915,2915,2915,2915,0
20240119,162200,9379910715,2915,2915,2915,2915,0
20240119,162100,9379910715,2915,2915,2915,2915,0
20240119,162000,9379910715,2915,2915,2915,2915,0
20240119,161900,9379910715,2915,2915,2915,2915,0
20240119,161800,9379910715,2915,2915,2915,2915,0
20240119,161700,9379910715,2915,2915,2915,2915,0
20240119,161600,9379910715,2915,2915,2915,2915,86143
20240119,161500,9379910715,2915,2915,2915,2915,0
20240119,161400,9379910715,2915,2915,2915,2915,0
20240119,161300,9379910715,2915,2915,2915,2915,0
20240119,161200,9379910715,2915,2915,2915,2915,0
20240119,161100,9379910715,2915,2915,2915,2915,0
20240119,161000,9379910715,2915,2915,2915,2915,0
20240119,160900,9379910715,2915,2915,2915,2915,0
20240119,160800,9379910715,2915,2915,2915,2915,0
20240119,160700,9379910715,2915,2915,2915,2915,0
20240119,160600,9379910715,2915,2915,2915,2915,0
20240119,160500,9379910715,2915,2915,2915,2915,0
20240119,160400,9379910715,2915,2915,2915,2915,0
20240119,160300,9379910715,2915,2915,2915,2915,0
20240119,160200,9379910715,2915,2915,2915,2915,0
20240119,160100,9379910715,2915,2915,2915,2915,0
20240119,160000,9379910715,2915,2915,2915,2915,0
20240119,155900,9379910715,2915,2915,2915,2915,0
20240119,155800,9379910715,2915,2915,2915,2915,0
20240119,155700,9379910715,2915,2915,2915,2915,0
20240119,155600,9379910715,2915,2915,2915,2915,0
20240119,155500,9379910715,2915,2915,2915,2915,0
20240119,155400,9379910715,2915,2915,2915,2915,0
20240119,155300,9379910715,2915,2915,2915,2915,0
20240119,155200,9379910715,2915,2915,2915,2915,0
20240119,155100,9379910715,2915,2915,2915,2915,0
20240119,155000,9379910715,2915,2915,2915,2915,0
20240119,154900,9379910715,2915,2915,2915,2915,0
20240119,154800,9379910715,2915,2915,2915,2915,0
20240119,154700,9379910715,2915,2915,2915,2915,0
20240119,154600,9379910715,2915,2915,2915,2915,86143
20240119,154500,9379910715,2915,2915,2915,2915,0
20240119,154400,9379910715,2915,2915,2915,2915,0
20240119,154300,9379910715,2915,2915,2915,2915,0
20240119,154200,9379910715,2915,2915,2915,2915,0
20240119,154100,9379910715,2915,2915,2915,2915,0
20240119,154000,9379910715,2915,2915,2915,2915,0
20240119,153900,9379910715,2915,2915,2915,2915,0
20240119,153800,9379910715,2915,2915,2915,2915,0
20240119,153700,9379910715,2915,2915,2915,2915,0
20240119,153600,9379910715,2915,2915,2915,2915,0
20240119,153500,9379910715,2915,2915,2915,2915,0
20240119,153400,9379910715,2915,2915,2915,2915,0
20240119,153300,9379910715,2915,2915,2915,2915,0
20240119,153200,9379910715,2915,2915,2915,2915,0
20240119,153100,9379910715,2915,2915,2915,2915,0
20240119,153000,9379910715,2915,2915,2915,2915,86143
20240119,152900,9128803870,2915,2915,2915,2915,0
20240119,152800,9128803870,2915,2915,2915,2915,0
20240119,152700,9128803870,2915,2915,2915,2915,0
20240119,152600,9128803870,2915,2915,2915,2915,0
20240119,152500,9128803870,2915,2915,2915,2915,0
20240119,152400,9128803870,2915,2915,2915,2915,0
20240119,152300,9128803870,2915,2915,2915,2915,0
20240119,152200,9128803870,2915,2915,2915,2915,0
20240119,152100,9128803870,2915,2915,2915,2915,0
20240119,152000,9128803870,2915,2915,2915,2915,0
20240119,151900,9128803870,2915,2905,2915,2900,21182
20240119,151800,9067324200,2910,2900,2915,2900,13269
20240119,151700,9028805210,2900,2910,2910,2900,6720
20240119,151600,9009285820,2910,2915,2915,2905,10984
20240119,151500,8977298480,2910,2905,2915,2905,1895
20240119,151400,8971776010,2915,2920,2920,2905,7681
20240119,151300,8949416260,2920,2905,2920,2905,14109
20240119,151200,8908266560,2905,2910,2915,2905,6085
20240119,151100,8890547965,2910,2915,2915,2910,6237
20240119,151000,8872389265,2915,2910,2915,2910,4250
20240119,150900,8860009090,2900,2900,2910,2900,1777
20240119,150800,8854843530,2900,2895,2900,2895,6515
20240119,150700,8835951975,2895,2910,2915,2895,6285
20240119,150600,8817727445,2910,2900,2910,2900,9617
20240119,150500,8789829160,2905,2900,2910,2900,2781
20240119,150400,8781757945,2900,2910,2910,2900,8083
20240119,150300,8758295910,2910,2900,2910,2900,2400
20240119,150200,8751330790,2900,2910,2910,2900,11540
20240119,150100,8717857655,2910,2915,2915,2900,4584
20240119,150000,8704541590,2915,2910,2915,2905,1230
20240119,145900,8700967115,2910,2910,2915,2900,2914
20240119,145800,8692495665,2915,2915,2920,2910,2254
20240119,145700,8685927025,2915,2920,2925,2915,15074
20240119,145600,8641914480,2925,2910,2925,2910,18302
20240119,145500,8588571250,2910,2905,2910,2900,8105
20240119,145400,8565014820,2905,2900,2905,2900,3299
20240119,145300,8555446850,2900,2905,2910,2895,25847
20240119,145200,8480487630,2905,2905,2905,2900,5731
20240119,145100,8463840970,2905,2900,2905,2900,3159
20240119,145000,8454673840,2905,2890,2905,2885,12996
20240119,144900,8416999825,2900,2900,2900,2895,1563
20240119,144800,8412474880,2900,2900,2900,2885,2630
20240119,144700,8404872015,2895,2885,2895,2885,6312
20240119,144600,8386613955,2885,2890,2890,2885,3316
20240119,144500,8377044710,2890,2885,2890,2885,1941
20240119,144400,8371435485,2890,2880,2890,2880,2692
20240119,144300,8363674060,2885,2885,2885,2885,274
20240119,144200,8362883570,2885,2875,2885,2875,3377
20240119,144100,8353159175,2880,2880,2880,2875,1488
20240119,144000,8348874075,2880,2880,2880,2875,1664
20240119,143900,8344081785,2880,2880,2880,2880,176
20240119,143800,8343574905,2870,2875,2880,2870,1691
20240119,143700,8338707605,2880,2875,2885,2865,2386
20240119,143600,8331854115,2875,2885,2885,2865,4061
20240119,143500,8320218230,2865,2880,2885,2865,10610
20240119,143400,8289759640,2880,2885,2885,2880,2834
20240119,143300,8281591010,2885,2885,2885,2880,810
20240119,143200,8279255240,2885,2880,2885,2880,2954
20240119,143100,8270739410,2880,2880,2880,2875,1774
20240119,143000,8265632705,2880,2880,2880,2870,3394
20240119,142900,8255875355,2880,2880,2880,2875,1228
20240119,142800,8252342090,2880,2880,2880,2875,3345
20240119,142700,8242716825,2880,2880,2880,2875,2236
20240119,142600,8236277645,2880,2885,2885,2870,3692
20240119,142500,8225664960,2885,2875,2885,2870,2800
20240119,142400,8217614800,2875,2870,2875,2865,3147
20240119,142300,8208575440,2870,2870,2875,2865,3779
20240119,142200,8197738910,2870,2875,2875,2865,5787
20240119,142100,8181122725,2875,2875,2885,2870,8545
20240119,142000,8156540455,2875,2870,2875,2865,3205
20240119,141900,8147343420,2870,2860,2875,2860,2428
20240119,141800,8140382330,2870,2860,2870,2840,26608
20240119,141700,8064480245,2860,2865,2870,2855,8796
20240119,141600,8039331625,2860,2880,2885,2855,17258
20240119,141500,7989903955,2880,2885,2890,2880,7065
20240119,141400,7969549740,2885,2875,2885,2875,4999
20240119,141300,7955145350,2880,2880,2885,2875,5062
20240119,141200,7940579955,2880,2885,2885,2870,8546
20240119,141100,7916022325,2880,2880,2885,2880,1084
20240119,141000,7912895310,2880,2885,2890,2870,10746
20240119,140900,7881942475,2875,2885,2885,2870,1977
20240119,140800,7876255325,2885,2880,2885,2880,1131
20240119,140700,7872992935,2880,2880,2885,2875,3837
20240119,140600,7861953265,2880,2895,2895,2880,14243
20240119,140500,7820898900,2895,2900,2900,2895,126
20240119,140400,7820533555,2890,2895,2900,2885,2591
20240119,140300,7813033050,2890,2885,2895,2885,7837
20240119,140200,7790375225,2885,2890,2890,2880,10732
20240119,140100,7759421475,2890,2890,2895,2885,3534
20240119,140000,7749207060,2890,2895,2895,2890,2773
20240119,135900,7741186800,2900,2900,2905,2900,1792
20240119,135800,7735989880,2900,2895,2905,2890,2582
20240119,135700,7728521875,2890,2905,2905,2890,17103
20240119,135600,7679004890,2910,2910,2915,2910,2673
20240119,135500,7671225770,2910,2920,2920,2910,517
20240119,135400,7669717545,2915,2920,2920,2915,1659
20240119,135300,7664874630,2920,2915,2920,2910,2324
20240119,135200,7658095210,2915,2910,2915,2905,1198
20240119,135100,7654608855,2910,2905,2910,2900,224
20240119,135000,7653957640,2910,2905,2915,2900,7214
20240119,134900,7632964895,2905,2895,2910,2895,2299
20240119,134800,7626300970,2900,2900,2900,2895,1810
20240119,134700,7621058155,2900,2915,2915,2895,11824
20240119,134600,7586731865,2920,2925,2925,2915,1938
20240119,134500,7581067260,2910,2925,2925,2910,1321
20240119,134400,7577222080,2925,2920,2925,2900,11526
20240119,134300,7543693315,2925,2920,2925,2920,1245
20240119,134200,7540052310,2925,2925,2930,2920,2249
20240119,134100,7533468050,2930,2925,2930,2920,502
20240119,134000,7531998865,2930,2930,2930,2925,1031
20240119,133900,7528978375,2925,2925,2930,2925,2481
20240119,133800,7521713870,2930,2930,2935,2925,698
20240119,133700,7519666935,2930,2930,2930,2925,1268
20240119,133600,7515952110,2930,2925,2930,2925,7492
20240119,133500,7494027615,2925,2925,2925,2920,3143
20240119,133400,7484836690,2925,2930,2930,2920,597
20240119,133300,7483090695,2920,2925,2930,2920,2488
20240119,133200,7475818035,2925,2920,2930,2915,1355
20240119,133100,7471861305,2920,2930,2935,2920,2596
20240119,133000,7464268835,2925,2935,2935,2925,6164
20240119,132900,7446218985,2935,2935,2935,2935,1418
20240119,132800,7442057155,2935,2935,2940,2930,6528
20240119,132700,7422902590,2930,2920,2935,2920,7271
20240119,132600,7401623175,2920,2915,2920,2915,5675
20240119,132500,7385058045,2910,2900,2910,2900,8649
20240119,132400,7359967160,2900,2895,2900,2895,3060
20240119,132300,7351104275,2900,2895,2900,2895,2490
20240119,132200,7343886455,2900,2900,2900,2895,3406
20240119,132100,7334009870,2880,2905,2905,2880,9332
20240119,132000,7307096380,2900,2885,2900,2885,4112
20240119,131900,7295193735,2885,2890,2895,2885,6621
20240119,131800,7276076385,2890,2895,2900,2890,4671
20240119,131700,7262558200,2890,2895,2895,2880,12600
20240119,131600,7226183405,2895,2905,2905,2895,4142
20240119,131500,7214172630,2900,2910,2910,2900,2193
20240119,131400,7207801530,2910,2910,2910,2910,124
20240119,131300,7207440690,2910,2910,2910,2905,3262
20240119,131200,7197957480,2910,2920,2920,2910,8074
20240119,131100,7174436445,2915,2905,2915,2905,3633
20240119,131000,7163854805,2910,2910,2910,2905,1447
20240119,130900,7159649490,2910,2905,2910,2905,2048
20240119,130800,7153691710,2905,2900,2905,2900,4142
20240119,130700,7141671105,2900,2900,2905,2895,474
20240119,130600,7140295280,2900,2905,2905,2895,4135
20240119,130500,7128311570,2900,2900,2905,2895,4014
20240119,130400,7116672145,2895,2900,2905,2895,4448
20240119,130300,7103777270,2900,2910,2920,2900,14127
20240119,130200,7062750455,2910,2920,2920,2905,7482
20240119,130100,7040987995,2910,2925,2930,2910,3485
20240119,130000,7030813615,2925,2935,2935,2925,1098
20240119,125900,7027594005,2920,2935,2935,2920,3527
20240119,125800,7017267855,2935,2930,2935,2920,3402
20240119,125700,7007296505,2930,2930,2935,2925,5678
20240119,125600,6990667415,2935,2930,2940,2925,2007
20240119,125500,6984777025,2930,2920,2930,2920,3597
20240119,125400,6974242600,2920,2935,2935,2920,3489
20240119,125300,6964019665,2935,2925,2935,2920,5649
20240119,125200,6947477065,2925,2915,2930,2915,2500
20240119,125100,6940169670,2925,2920,2930,2915,2795
20240119,125000,6931999775,2930,2935,2935,2910,15529
20240119,124900,6886674250,2935,2935,2940,2930,2505
20240119,124800,6879324560,2940,2945,2945,2930,7983
20240119,124700,6855873995,2945,2950,2950,2945,6568
20240119,124600,6836511165,2945,2945,2950,2945,2106
20240119,124500,6830304665,2950,2950,2950,2940,10032
20240119,124400,6800741285,2950,2945,2950,2945,3518
20240119,124300,6790378050,2945,2940,2945,2940,721
20240119,124200,6788255025,2940,2935,2945,2935,1794
20240119,124100,6782974555,2935,2945,2945,2935,1297
20240119,124000,6779158440,2940,2935,2940,2935,3472
20240119,123900,6768958530,2940,2945,2945,2925,7015
20240119,123800,6748362790,2950,2955,2955,2940,11721
20240119,123700,6713804505,2950,2935,2955,2935,47218
20240119,123600,6574617495,2935,2940,2940,2935,7018
20240119,123500,6553996600,2940,2945,2945,2940,6586
20240119,123400,6534611120,2945,2940,2945,2940,2955
20240119,123300,6525911845,2940,2940,2940,2935,6549
20240119,123200,6506658140,2935,2940,2940,2930,3240
20240119,123100,6497143405,2940,2935,2945,2935,1952
20240119,123000,6491407810,2935,2935,2940,2930,6251
20240119,122900,6473060735,2930,2935,2935,2930,2459
20240119,122800,6465845090,2935,2940,2940,2920,7830
20240119,122700,6442880500,2940,2925,2940,2925,5882
20240119,122600,6425622220,2925,2930,2935,2920,3241
20240119,122500,6416131280,2930,2935,2945,2930,8463
20240119,122400,6391285910,2940,2945,2950,2940,11738
20240119,122300,6356761660,2945,2940,2950,2935,15397
20240119,122200,6311421200,2945,2940,2945,2940,7069
20240119,122100,6290623610,2940,2935,2940,2935,6874
20240119,122000,6270416300,2935,2925,2935,2920,14182
20240119,121900,6228820440,2925,2925,2930,2925,2068
20240119,121800,6222768595,2925,2930,2930,2920,11279
20240119,121700,6189815820,2930,2925,2935,2925,5328
20240119,121600,6174213395,2930,2930,2935,2930,3460
20240119,121500,6164074875,2930,2925,2935,2920,26188
20240119,121400,6087362735,2925,2910,2925,2910,2774
20240119,121300,6079264370,2910,2910,2915,2910,4498
20240119,121200,6066156425,2910,2915,2920,2910,2548
20240119,121100,6058722055,2915,2920,2920,2915,3201
20240119,121000,6049378135,2920,2910,2920,2910,2375
20240119,120900,6042455785,2920,2920,2920,2900,5869
20240119,120800,6025348245,2920,2910,2920,2910,18193
20240119,120700,5972283735,2910,2910,2910,2910,5012
20240119,120600,5957698815,2910,2900,2915,2900,7069
20240119,120500,5937131005,2905,2910,2910,2905,1582
20240119,120400,5932532385,2910,2905,2910,2900,3203
20240119,120300,5923215705,2910,2905,2910,2900,2682
20240119,120200,5915422015,2905,2905,2905,2900,2266
20240119,120100,5908839975,2905,2900,2905,2900,4492
20240119,120000,5895800280,2895,2905,2910,2890,7088
20240119,115900,5875220290,2910,2905,2910,2905,2541
20240119,115800,5867833485,2900,2895,2905,2895,5002
20240119,115700,5853320060,2895,2895,2900,2890,2675
20240119,115600,5845570195,2890,2885,2895,2880,8822
20240119,115500,5820112225,2880,2895,2900,2880,13826
20240119,115400,5780181555,2890,2900,2905,2890,10554
20240119,115300,5749606935,2895,2905,2905,2895,4821
20240119,115200,5735618705,2905,2910,2910,2900,4987
20240119,115100,5721133660,2905,2910,2910,2905,3804
20240119,115000,5710076860,2915,2915,2915,2900,6935
20240119,114900,5689916860,2915,2915,2920,2915,3484
20240119,114800,5679750355,2915,2915,2920,2910,3073
20240119,114700,5670789680,2910,2915,2915,2905,5146
20240119,114600,5655791250,2910,2910,2915,2905,13166
20240119,114500,5617458325,2910,2910,2915,2905,1646
20240119,114400,5612668520,2915,2915,2915,2910,3546
20240119,114300,5602336255,2905,2910,2915,2905,3602
20240119,114200,5591843280,2910,2910,2915,2910,3523
20240119,114100,5581586535,2910,2910,2920,2910,2552
20240119,114000,5574155560,2920,2915,2920,2905,3588
20240119,113900,5563695875,2905,2905,2920,2905,4210
20240119,113800,5551428975,2910,2910,2915,2910,7107
20240119,113700,5530741610,2910,2915,2915,2905,6077
20240119,113600,5513049545,2915,2920,2920,2910,2600
20240119,113500,5505467410,2920,2915,2925,2915,3478
20240119,113400,5495312600,2915,2915,2920,2905,3995
20240119,113300,5483658825,2915,2915,2920,2910,5057
20240119,113200,5468920435,2915,2905,2920,2905,5330
20240119,113100,5453365145,2905,2915,2915,2905,3023
20240119,113000,5444561495,2915,2920,2925,2915,4320
20240119,112900,5431946330,2925,2915,2925,2915,7946
20240119,112800,5408729740,2915,2910,2920,2905,9025
20240119,112700,5382433805,2910,2920,2920,2905,5401
20240119,112600,5366689105,2920,2900,2920,2900,5453
20240119,112500,5350816630,2900,2905,2905,2900,13668
20240119,112400,5311156460,2905,2920,2920,2905,6054
20240119,112300,5293556800,2905,2925,2925,2905,24531
20240119,112200,5222062585,2920,2920,2925,2915,3024
20240119,112100,5213225905,2915,2925,2925,2915,3482
20240119,112000,5203048130,2925,2920,2930,2920,7191
20240119,111900,5182037830,2910,2930,2930,2910,15448
20240119,111800,5136984415,2930,2925,2935,2925,5018
20240119,111700,5122279600,2925,2920,2930,2920,4360
20240119,111600,5109515655,2930,2930,2935,2920,14849
20240119,111500,5066068465,2930,2920,2935,2920,17470
20240119,111400,5014957455,2920,2920,2925,2920,6671
20240119,111300,4995462365,2920,2925,2935,2920,12900
20240119,111200,4957685545,2925,2915,2925,2915,9376
20240119,111100,4930288680,2920,2940,2945,2920,30069
20240119,111000,4842280410,2945,2945,2945,2930,16885
20240119,110900,4792696345,2945,2930,2950,2925,40351
20240119,110800,4674110855,2935,2920,2935,2920,33375
20240119,110700,4576364945,2925,2915,2925,2910,35261
20240119,110600,4473480695,2915,2905,2915,2905,33177
20240119,110500,4376954375,2905,2895,2905,2895,33069
20240119,110400,4281002115,2895,2900,2900,2895,9248
20240119,110300,4254196745,2890,2895,2895,2890,11689
20240119,110200,4220364895,2895,2900,2900,2890,3101
20240119,110100,4211387745,2900,2900,2900,2885,23995
20240119,110000,4141919830,2900,2895,2900,2895,19593
20240119,105900,4085150270,2895,2895,2895,2885,8492
20240119,105800,4060575825,2890,2890,2890,2885,11093
20240119,105700,4028518025,2885,2890,2890,2885,2506
20240119,105600,4021279805,2890,2880,2890,2880,3546
20240119,105500,4011052840,2880,2880,2885,2875,7806
20240119,105400,3988569770,2875,2880,2885,2875,3767
20240119,105300,3977718775,2875,2885,2885,2875,8760
20240119,105200,3952480285,2880,2875,2880,2875,7023
20240119,105100,3932257845,2880,2875,2880,2875,3847
20240119,105000,3921180645,2870,2880,2880,2870,5588
20240119,104900,3905099480,2875,2890,2890,2860,55632
20240119,104800,3745657110,2895,2895,2895,2890,8867
20240119,104700,3720011615,2890,2895,2895,2890,27840
20240119,104600,3639523720,2895,2890,2895,2890,3076
20240119,104500,3630623570,2890,2895,2895,2890,6532
20240119,104400,3611717265,2895,2890,2895,2890,8927
20240119,104300,3585884560,2890,2890,2890,2885,4024
20240119,104200,3574255450,2890,2890,2890,2880,8172
20240119,104100,3550652350,2885,2890,2890,2885,15675
20240119,104000,3505369835,2890,2880,2890,2875,19879
20240119,103900,3448024785,2875,2880,2880,2875,5870
20240119,103800,3431124225,2880,2875,2880,2875,3492
20240119,103700,3421069370,2875,2875,2875,2870,3140
20240119,103600,3412049800,2875,2870,2875,2870,4230
20240119,103500,3399894660,2870,2865,2870,2865,4886
20240119,103400,3385879515,2865,2865,2870,2865,4102
20240119,103300,3374120850,2860,2865,2865,2860,2055
20240119,103200,3368236095,2860,2855,2865,2855,2586
20240119,103100,3360835395,2860,2860,2860,2850,3221
20240119,103000,3351631135,2855,2855,2860,2855,8320
20240119,102900,3327837435,2860,2855,2860,2850,6348
20240119,102800,3309699605,2850,2855,2860,2850,1207
20240119,102700,3306253955,2855,2845,2860,2840,2382
20240119,102600,3299471520,2850,2865,2865,2850,9938
20240119,102500,3271126330,2865,2865,2865,2860,2694
20240119,102400,3263411980,2870,2850,2875,2850,4303
20240119,102300,3251087480,2845,2875,2880,2845,13549
20240119,102200,3212388650,2880,2880,2880,2870,11514
20240119,102100,3179251095,2870,2880,2885,2870,16945
20240119,102000,3130431115,2875,2870,2880,2870,15665
20240119,101900,3085357380,2865,2870,2875,2865,4473
20240119,101800,3072521630,2870,2860,2875,2860,25677
20240119,101700,2998866350,2860,2865,2865,2855,6272
20240119,101600,2980924810,2865,2860,2865,2855,5075
20240119,101500,2966403685,2860,2855,2860,2855,2113
20240119,101400,2960367325,2865,2850,2865,2850,2103
20240119,101300,2954353040,2850,2860,2865,2850,5076
20240119,101200,2939858205,2860,2865,2865,2860,641
20240119,101100,2938024315,2860,2855,2860,2850,5238
20240119,101000,2923070040,2850,2860,2865,2850,4965
20240119,100900,2908880440,2860,2865,2865,2855,568
20240119,100800,2907256035,2865,2865,2865,2850,3929
20240119,100700,2896004355,2860,2845,2860,2830,36455
20240119,100600,2792235860,2855,2860,2860,2845,19137
20240119,100500,2737691085,2865,2850,2865,2845,8826
20240119,100400,2712480185,2855,2850,2860,2850,6139
20240119,100300,2694931960,2850,2855,2855,2845,22956
20240119,100200,2629501190,2850,2870,2870,2845,13919
20240119,100100,2589708905,2870,2865,2875,2865,11152
20240119,100000,2557687770,2865,2860,2875,2860,28598
20240119,095900,2475796220,2860,2860,2875,2860,31622
20240119,095800,2385137840,2860,2860,2860,2855,3925
20240119,095700,2373915305,2860,2855,2860,2845,19917
20240119,095600,2317080455,2855,2860,2860,2850,7330
20240119,095500,2296146425,2860,2850,2865,2840,27158
20240119,095400,2218647870,2850,2840,2850,2835,17218
20240119,095300,2169691395,2840,2825,2840,2825,8264
20240119,095200,2146280250,2825,2825,2830,2820,14894
20240119,095100,2104198180,2825,2800,2825,2800,12956
20240119,095000,2067722545,2800,2815,2815,2795,7892
20240119,094900,2045601840,2815,2800,2820,2790,8895
20240119,094800,2020639440,2785,2825,2830,2710,49036
20240119,094700,1884864115,2820,2815,2830,2815,2644
20240119,094600,1877403310,2815,2810,2815,2795,26035
20240119,094500,1804209390,2810,2810,2815,2785,13918
20240119,094400,1765224715,2810,2825,2850,2700,171799
20240119,094300,1282755340,2825,2820,2825,2815,7615
20240119,094200,1261261235,2820,2815,2820,2810,7884
20240119,094100,1239047360,2815,2815,2815,2805,5143
20240119,094000,1224575180,2815,2800,2815,2795,17827
20240119,093900,1174569415,2800,2800,2805,2800,10821
20240119,093800,1144241500,2800,2800,2805,2790,24642
20240119,093700,1075300440,2800,2790,2805,2785,33314
20240119,093600,982137980,2790,2795,2795,2790,2226
20240119,093500,975922685,2785,2790,2795,2785,5639
20240119,093400,960182575,2790,2785,2790,2785,2906
20240119,093300,952079895,2785,2780,2785,2780,21208
20240119,093200,893069945,2780,2780,2780,2775,1659
20240119,093100,888457975,2775,2760,2775,2760,1535
20240119,093000,884209210,2760,2765,2765,2755,3210
20240119,092900,875359180,2760,2775,2775,2760,8810
20240119,092800,850954420,2780,2785,2790,2780,7992
20240119,092700,828696495,2790,2790,2795,2790,14007
20240119,092600,789561625,2790,2795,2795,2790,1931
20240119,092500,784165185,2795,2785,2795,2785,5239
20240119,092400,769548305,2785,2780,2785,2780,2410
20240119,092300,762838005,2785,2790,2795,2785,4714
20240119,092200,749702800,2795,2785,2795,2785,15431
20240119,092100,706620640,2780,2780,2780,2775,5491
20240119,092000,691360660,2780,2770,2780,2760,4858
20240119,091900,677894925,2770,2750,2770,2750,9544
20240119,091800,651559230,2755,2750,2760,2745,6336
20240119,091700,634138520,2750,2760,2765,2750,2806
20240119,091600,626401025,2765,2765,2765,2760,1823
20240119,091500,621361720,2765,2755,2765,2750,831
20240119,091400,619072140,2765,2770,2775,2755,4534
20240119,091300,606538630,2770,2775,2780,2770,4615
20240119,091200,593735785,2775,2780,2780,2770,2281
20240119,091100,587399980,2780,2775,2780,2770,4886
20240119,091000,573823980,2780,2775,2780,2770,2385
20240119,090900,567208770,2770,2760,2770,2760,766
20240119,090800,565087685,2760,2755,2765,2730,8167
20240119,090700,542626960,2760,2775,2775,2730,22320
20240119,090600,481068665,2780,2795,2795,2770,13413
20240119,090500,443772380,2795,2780,2800,2780,7246
20240119,090400,423561460,2780,2760,2830,2760,64968
20240119,090300,242148980,2760,2725,2765,2715,14032
20240119,090200,203627345,2705,2725,2725,2700,18020
20240119,090100,154834510,2725,2725,2735,2720,31032
20240119,090000,70374350,2740,2740,2750,2720,25700