KissMeData/254120/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,205500,801889500,2365,2365,2365,2365,2342
20240115,205400,801889500,2365,2365,2365,2365,0
20240115,205300,801889500,2365,2365,2365,2365,0
20240115,205200,801889500,2365,2365,2365,2365,0
20240115,205100,801889500,2365,2365,2365,2365,0
20240115,205000,801889500,2365,2365,2365,2365,0
20240115,204900,801889500,2365,2365,2365,2365,0
20240115,204800,801889500,2365,2365,2365,2365,0
20240115,204700,801889500,2365,2365,2365,2365,0
20240115,204600,801889500,2365,2365,2365,2365,0
20240115,204500,801889500,2365,2365,2365,2365,0
20240115,204400,801889500,2365,2365,2365,2365,0
20240115,204300,801889500,2365,2365,2365,2365,0
20240115,204200,801889500,2365,2365,2365,2365,0
20240115,204100,801889500,2365,2365,2365,2365,0
20240115,204000,801889500,2365,2365,2365,2365,0
20240115,203900,801889500,2365,2365,2365,2365,0
20240115,203800,801889500,2365,2365,2365,2365,0
20240115,203700,801889500,2365,2365,2365,2365,0
20240115,203600,801889500,2365,2365,2365,2365,0
20240115,203500,801889500,2365,2365,2365,2365,0
20240115,203400,801889500,2365,2365,2365,2365,0
20240115,203300,801889500,2365,2365,2365,2365,0
20240115,203200,801889500,2365,2365,2365,2365,0
20240115,203100,801889500,2365,2365,2365,2365,0
20240115,203000,801889500,2365,2365,2365,2365,0
20240115,202900,801889500,2365,2365,2365,2365,0
20240115,202800,801889500,2365,2365,2365,2365,0
20240115,202700,801889500,2365,2365,2365,2365,0
20240115,202600,801889500,2365,2365,2365,2365,0
20240115,202500,801889500,2365,2365,2365,2365,2342
20240115,202400,801889500,2365,2365,2365,2365,0
20240115,202300,801889500,2365,2365,2365,2365,0
20240115,202200,801889500,2365,2365,2365,2365,0
20240115,202100,801889500,2365,2365,2365,2365,0
20240115,202000,801889500,2365,2365,2365,2365,0
20240115,201900,801889500,2365,2365,2365,2365,0
20240115,201800,801889500,2365,2365,2365,2365,0
20240115,201700,801889500,2365,2365,2365,2365,0
20240115,201600,801889500,2365,2365,2365,2365,0
20240115,201500,801889500,2365,2365,2365,2365,0
20240115,201400,801889500,2365,2365,2365,2365,0
20240115,201300,801889500,2365,2365,2365,2365,0
20240115,201200,801889500,2365,2365,2365,2365,0
20240115,201100,801889500,2365,2365,2365,2365,0
20240115,201000,801889500,2365,2365,2365,2365,0
20240115,200900,801889500,2365,2365,2365,2365,0
20240115,200800,801889500,2365,2365,2365,2365,0
20240115,200700,801889500,2365,2365,2365,2365,0
20240115,200600,801889500,2365,2365,2365,2365,0
20240115,200500,801889500,2365,2365,2365,2365,0
20240115,200400,801889500,2365,2365,2365,2365,0
20240115,200300,801889500,2365,2365,2365,2365,0
20240115,200200,801889500,2365,2365,2365,2365,0
20240115,200100,801889500,2365,2365,2365,2365,0
20240115,200000,801889500,2365,2365,2365,2365,0
20240115,195900,801889500,2365,2365,2365,2365,0
20240115,195800,801889500,2365,2365,2365,2365,0
20240115,195700,801889500,2365,2365,2365,2365,0
20240115,195600,801889500,2365,2365,2365,2365,0
20240115,195500,801889500,2365,2365,2365,2365,2342
20240115,195400,801889500,2365,2365,2365,2365,0
20240115,195300,801889500,2365,2365,2365,2365,0
20240115,195200,801889500,2365,2365,2365,2365,0
20240115,195100,801889500,2365,2365,2365,2365,0
20240115,195000,801889500,2365,2365,2365,2365,0
20240115,194900,801889500,2365,2365,2365,2365,0
20240115,194800,801889500,2365,2365,2365,2365,0
20240115,194700,801889500,2365,2365,2365,2365,0
20240115,194600,801889500,2365,2365,2365,2365,0
20240115,194500,801889500,2365,2365,2365,2365,0
20240115,194400,801889500,2365,2365,2365,2365,0
20240115,194300,801889500,2365,2365,2365,2365,0
20240115,194200,801889500,2365,2365,2365,2365,0
20240115,194100,801889500,2365,2365,2365,2365,0
20240115,194000,801889500,2365,2365,2365,2365,0
20240115,193900,801889500,2365,2365,2365,2365,0
20240115,193800,801889500,2365,2365,2365,2365,0
20240115,193700,801889500,2365,2365,2365,2365,0
20240115,193600,801889500,2365,2365,2365,2365,0
20240115,193500,801889500,2365,2365,2365,2365,0
20240115,193400,801889500,2365,2365,2365,2365,0
20240115,193300,801889500,2365,2365,2365,2365,0
20240115,193200,801889500,2365,2365,2365,2365,0
20240115,193100,801889500,2365,2365,2365,2365,0
20240115,193000,801889500,2365,2365,2365,2365,0
20240115,192900,801889500,2365,2365,2365,2365,0
20240115,192800,801889500,2365,2365,2365,2365,0
20240115,192700,801889500,2365,2365,2365,2365,0
20240115,192600,801889500,2365,2365,2365,2365,0
20240115,192500,801889500,2365,2365,2365,2365,2342
20240115,192400,801889500,2365,2365,2365,2365,0
20240115,192300,801889500,2365,2365,2365,2365,0
20240115,192200,801889500,2365,2365,2365,2365,0
20240115,192100,801889500,2365,2365,2365,2365,0
20240115,192000,801889500,2365,2365,2365,2365,0
20240115,191900,801889500,2365,2365,2365,2365,0
20240115,191800,801889500,2365,2365,2365,2365,0
20240115,191700,801889500,2365,2365,2365,2365,0
20240115,191600,801889500,2365,2365,2365,2365,0
20240115,191500,801889500,2365,2365,2365,2365,0
20240115,191400,801889500,2365,2365,2365,2365,0
20240115,191300,801889500,2365,2365,2365,2365,0
20240115,191200,801889500,2365,2365,2365,2365,0
20240115,191100,801889500,2365,2365,2365,2365,0
20240115,191000,801889500,2365,2365,2365,2365,0
20240115,190900,801889500,2365,2365,2365,2365,0
20240115,190800,801889500,2365,2365,2365,2365,0
20240115,190700,801889500,2365,2365,2365,2365,0
20240115,190600,801889500,2365,2365,2365,2365,0
20240115,190500,801889500,2365,2365,2365,2365,0
20240115,190400,801889500,2365,2365,2365,2365,0
20240115,190300,801889500,2365,2365,2365,2365,0
20240115,190200,801889500,2365,2365,2365,2365,0
20240115,190100,801889500,2365,2365,2365,2365,0
20240115,190000,801889500,2365,2365,2365,2365,0
20240115,185900,801889500,2365,2365,2365,2365,0
20240115,185800,801889500,2365,2365,2365,2365,0
20240115,185700,801889500,2365,2365,2365,2365,0
20240115,185600,801889500,2365,2365,2365,2365,0
20240115,185500,801889500,2365,2365,2365,2365,2342
20240115,185400,801889500,2365,2365,2365,2365,0
20240115,185300,801889500,2365,2365,2365,2365,0
20240115,185200,801889500,2365,2365,2365,2365,0
20240115,185100,801889500,2365,2365,2365,2365,0
20240115,185000,801889500,2365,2365,2365,2365,0
20240115,184900,801889500,2365,2365,2365,2365,0
20240115,184800,801889500,2365,2365,2365,2365,0
20240115,184700,801889500,2365,2365,2365,2365,0
20240115,184600,801889500,2365,2365,2365,2365,0
20240115,184500,801889500,2365,2365,2365,2365,0
20240115,184400,801889500,2365,2365,2365,2365,0
20240115,184300,801889500,2365,2365,2365,2365,0
20240115,184200,801889500,2365,2365,2365,2365,0
20240115,184100,801889500,2365,2365,2365,2365,0
20240115,184000,801889500,2365,2365,2365,2365,0
20240115,183900,801889500,2365,2365,2365,2365,0
20240115,183800,801889500,2365,2365,2365,2365,0
20240115,183700,801889500,2365,2365,2365,2365,0
20240115,183600,801889500,2365,2365,2365,2365,0
20240115,183500,801889500,2365,2365,2365,2365,0
20240115,183400,801889500,2365,2365,2365,2365,0
20240115,183300,801889500,2365,2365,2365,2365,0
20240115,183200,801889500,2365,2365,2365,2365,0
20240115,183100,801889500,2365,2365,2365,2365,0
20240115,183000,801889500,2365,2365,2365,2365,0
20240115,182900,801889500,2365,2365,2365,2365,0
20240115,182800,801889500,2365,2365,2365,2365,0
20240115,182700,801889500,2365,2365,2365,2365,0
20240115,182600,801889500,2365,2365,2365,2365,0
20240115,182500,801889500,2365,2365,2365,2365,2342
20240115,182400,801889500,2365,2365,2365,2365,0
20240115,182300,801889500,2365,2365,2365,2365,0
20240115,182200,801889500,2365,2365,2365,2365,0
20240115,182100,801889500,2365,2365,2365,2365,0
20240115,182000,801889500,2365,2365,2365,2365,0
20240115,181900,801889500,2365,2365,2365,2365,0
20240115,181800,801889500,2365,2365,2365,2365,0
20240115,181700,801889500,2365,2365,2365,2365,0
20240115,181600,801889500,2365,2365,2365,2365,0
20240115,181500,801889500,2365,2365,2365,2365,0
20240115,181400,801889500,2365,2365,2365,2365,0
20240115,181300,801889500,2365,2365,2365,2365,0
20240115,181200,801889500,2365,2365,2365,2365,0
20240115,181100,801889500,2365,2365,2365,2365,0
20240115,181000,801889500,2365,2365,2365,2365,0
20240115,180900,801889500,2365,2365,2365,2365,0
20240115,180800,801889500,2365,2365,2365,2365,0
20240115,180700,801889500,2365,2365,2365,2365,0
20240115,180600,801889500,2365,2365,2365,2365,0
20240115,180500,801889500,2365,2365,2365,2365,0
20240115,180400,801889500,2365,2365,2365,2365,0
20240115,180300,801889500,2365,2365,2365,2365,0
20240115,180200,801889500,2365,2365,2365,2365,0
20240115,180100,801889500,2365,2365,2365,2365,0
20240115,180000,801889500,2365,2365,2365,2365,0
20240115,175900,801889500,2365,2365,2365,2365,0
20240115,175800,801889500,2365,2365,2365,2365,0
20240115,175700,801889500,2365,2365,2365,2365,0
20240115,175600,801889500,2365,2365,2365,2365,0
20240115,175500,801889500,2365,2365,2365,2365,2342
20240115,175400,801889500,2365,2365,2365,2365,0
20240115,175300,801889500,2365,2365,2365,2365,0
20240115,175200,801889500,2365,2365,2365,2365,0
20240115,175100,801889500,2365,2365,2365,2365,0
20240115,175000,801889500,2365,2365,2365,2365,0
20240115,174900,801889500,2365,2365,2365,2365,0
20240115,174800,801889500,2365,2365,2365,2365,0
20240115,174700,801889500,2365,2365,2365,2365,0
20240115,174600,801889500,2365,2365,2365,2365,0
20240115,174500,801889500,2365,2365,2365,2365,0
20240115,174400,801889500,2365,2365,2365,2365,0
20240115,174300,801889500,2365,2365,2365,2365,0
20240115,174200,801889500,2365,2365,2365,2365,0
20240115,174100,801889500,2365,2365,2365,2365,0
20240115,174000,801889500,2365,2365,2365,2365,0
20240115,173900,801889500,2365,2365,2365,2365,0
20240115,173800,801889500,2365,2365,2365,2365,0
20240115,173700,801889500,2365,2365,2365,2365,0
20240115,173600,801889500,2365,2365,2365,2365,0
20240115,173500,801889500,2365,2365,2365,2365,0
20240115,173400,801889500,2365,2365,2365,2365,0
20240115,173300,801889500,2365,2365,2365,2365,0
20240115,173200,801889500,2365,2365,2365,2365,0
20240115,173100,801889500,2365,2365,2365,2365,0
20240115,173000,801889500,2365,2365,2365,2365,0
20240115,172900,801889500,2365,2365,2365,2365,0
20240115,172800,801889500,2365,2365,2365,2365,0
20240115,172700,801889500,2365,2365,2365,2365,0
20240115,172600,801889500,2365,2365,2365,2365,0
20240115,172500,801889500,2365,2365,2365,2365,2342
20240115,172400,801889500,2365,2365,2365,2365,0
20240115,172300,801889500,2365,2365,2365,2365,0
20240115,172200,801889500,2365,2365,2365,2365,0
20240115,172100,801889500,2365,2365,2365,2365,0
20240115,172000,801889500,2365,2365,2365,2365,0
20240115,171900,801889500,2365,2365,2365,2365,0
20240115,171800,801889500,2365,2365,2365,2365,0
20240115,171700,801889500,2365,2365,2365,2365,0
20240115,171600,801889500,2365,2365,2365,2365,0
20240115,171500,801889500,2365,2365,2365,2365,0
20240115,171400,801889500,2365,2365,2365,2365,0
20240115,171300,801889500,2365,2365,2365,2365,0
20240115,171200,801889500,2365,2365,2365,2365,0
20240115,171100,801889500,2365,2365,2365,2365,0
20240115,171000,801889500,2365,2365,2365,2365,0
20240115,170900,801889500,2365,2365,2365,2365,0
20240115,170800,801889500,2365,2365,2365,2365,0
20240115,170700,801889500,2365,2365,2365,2365,0
20240115,170600,801889500,2365,2365,2365,2365,0
20240115,170500,801889500,2365,2365,2365,2365,0
20240115,170400,801889500,2365,2365,2365,2365,0
20240115,170300,801889500,2365,2365,2365,2365,0
20240115,170200,801889500,2365,2365,2365,2365,0
20240115,170100,801889500,2365,2365,2365,2365,0
20240115,170000,801889500,2365,2365,2365,2365,0
20240115,165900,801889500,2365,2365,2365,2365,0
20240115,165800,801889500,2365,2365,2365,2365,0
20240115,165700,801889500,2365,2365,2365,2365,0
20240115,165600,801889500,2365,2365,2365,2365,0
20240115,165500,801889500,2365,2365,2365,2365,2342
20240115,165400,801889500,2365,2365,2365,2365,0
20240115,165300,801889500,2365,2365,2365,2365,0
20240115,165200,801889500,2365,2365,2365,2365,0
20240115,165100,801889500,2365,2365,2365,2365,0
20240115,165000,801889500,2365,2365,2365,2365,0
20240115,164900,801889500,2365,2365,2365,2365,0
20240115,164800,801889500,2365,2365,2365,2365,0
20240115,164700,801889500,2365,2365,2365,2365,0
20240115,164600,801889500,2365,2365,2365,2365,0
20240115,164500,801889500,2365,2365,2365,2365,0
20240115,164400,801889500,2365,2365,2365,2365,0
20240115,164300,801889500,2365,2365,2365,2365,0
20240115,164200,801889500,2365,2365,2365,2365,0
20240115,164100,801889500,2365,2365,2365,2365,0
20240115,164000,801889500,2365,2365,2365,2365,0
20240115,163900,801889500,2365,2365,2365,2365,0
20240115,163800,801889500,2365,2365,2365,2365,0
20240115,163700,801889500,2365,2365,2365,2365,0
20240115,163600,801889500,2365,2365,2365,2365,0
20240115,163500,801889500,2365,2365,2365,2365,0
20240115,163400,801889500,2365,2365,2365,2365,0
20240115,163300,801889500,2365,2365,2365,2365,0
20240115,163200,801889500,2365,2365,2365,2365,0
20240115,163100,801889500,2365,2365,2365,2365,0
20240115,163000,801889500,2365,2365,2365,2365,0
20240115,162900,801889500,2365,2365,2365,2365,0
20240115,162800,801889500,2365,2365,2365,2365,0
20240115,162700,801889500,2365,2365,2365,2365,0
20240115,162600,801889500,2365,2365,2365,2365,0
20240115,162500,801889500,2365,2365,2365,2365,2342
20240115,162400,801889500,2365,2365,2365,2365,0
20240115,162300,801889500,2365,2365,2365,2365,0
20240115,162200,801889500,2365,2365,2365,2365,0
20240115,162100,801889500,2365,2365,2365,2365,0
20240115,162000,801889500,2365,2365,2365,2365,0
20240115,161900,801889500,2365,2365,2365,2365,0
20240115,161800,801889500,2365,2365,2365,2365,0
20240115,161700,801889500,2365,2365,2365,2365,0
20240115,161600,801889500,2365,2365,2365,2365,0
20240115,161500,801889500,2365,2365,2365,2365,0
20240115,161400,801889500,2365,2365,2365,2365,0
20240115,161300,801889500,2365,2365,2365,2365,0
20240115,161200,801889500,2365,2365,2365,2365,0
20240115,161100,801889500,2365,2365,2365,2365,0
20240115,161000,801889500,2365,2365,2365,2365,0
20240115,160900,801889500,2365,2365,2365,2365,0
20240115,160800,801889500,2365,2365,2365,2365,0
20240115,160700,801889500,2365,2365,2365,2365,0
20240115,160600,801889500,2365,2365,2365,2365,0
20240115,160500,801889500,2365,2365,2365,2365,0
20240115,160400,801889500,2365,2365,2365,2365,0
20240115,160300,801889500,2365,2365,2365,2365,0
20240115,160200,801889500,2365,2365,2365,2365,0
20240115,160100,801889500,2365,2365,2365,2365,0
20240115,160000,801889500,2365,2365,2365,2365,0
20240115,155900,801889500,2365,2365,2365,2365,0
20240115,155800,801889500,2365,2365,2365,2365,0
20240115,155700,801889500,2365,2365,2365,2365,0
20240115,155600,801889500,2365,2365,2365,2365,0
20240115,155500,801889500,2365,2365,2365,2365,2342
20240115,155400,801889500,2365,2365,2365,2365,0
20240115,155300,801889500,2365,2365,2365,2365,0
20240115,155200,801889500,2365,2365,2365,2365,0
20240115,155100,801889500,2365,2365,2365,2365,0
20240115,155000,801889500,2365,2365,2365,2365,0
20240115,154900,801889500,2365,2365,2365,2365,0
20240115,154800,801889500,2365,2365,2365,2365,0
20240115,154700,801889500,2365,2365,2365,2365,0
20240115,154600,801889500,2365,2365,2365,2365,0
20240115,154500,801889500,2365,2365,2365,2365,0
20240115,154400,801889500,2365,2365,2365,2365,0
20240115,154300,801889500,2365,2365,2365,2365,0
20240115,154200,801889500,2365,2365,2365,2365,0
20240115,154100,801889500,2365,2365,2365,2365,0
20240115,154000,801889500,2365,2365,2365,2365,0
20240115,153900,801889500,2365,2365,2365,2365,0
20240115,153800,801889500,2365,2365,2365,2365,0
20240115,153700,801889500,2365,2365,2365,2365,0
20240115,153600,801889500,2365,2365,2365,2365,0
20240115,153500,801889500,2365,2365,2365,2365,0
20240115,153400,801889500,2365,2365,2365,2365,0
20240115,153300,801889500,2365,2365,2365,2365,0
20240115,153200,801889500,2365,2365,2365,2365,0
20240115,153100,801889500,2365,2365,2365,2365,0
20240115,153000,801889500,2365,2365,2365,2365,2342
20240115,152900,796350670,2350,2350,2350,2350,0
20240115,152800,796350670,2350,2350,2350,2350,0
20240115,152700,796350670,2350,2350,2350,2350,0
20240115,152600,796350670,2350,2350,2350,2350,0
20240115,152500,796350670,2350,2350,2350,2350,0
20240115,152400,796350670,2350,2350,2350,2350,0
20240115,152300,796350670,2350,2350,2350,2350,0
20240115,152200,796350670,2350,2350,2350,2350,0
20240115,152100,796350670,2350,2350,2350,2350,0
20240115,152000,796350670,2350,2350,2350,2350,0
20240115,151900,796350670,2350,2350,2350,2350,205
20240115,151800,795868920,2345,2350,2350,2345,214
20240115,151700,795366025,2350,2350,2350,2350,198
20240115,151600,794900725,2350,2350,2350,2345,27
20240115,151500,794837400,2355,2355,2355,2355,3
20240115,151400,794830335,2355,2355,2355,2355,10
20240115,151300,794806785,2355,2350,2355,2350,5298
20240115,151200,782355150,2345,2340,2345,2335,5636
20240115,151100,769147105,2345,2345,2350,2345,8520
20240115,151000,749167605,2345,2345,2345,2345,101
20240115,150900,748930760,2345,2340,2345,2340,2734
20240115,150800,742530650,2345,2345,2345,2345,8
20240115,150700,742511890,2345,2350,2350,2340,171
20240115,150600,742110160,2340,2340,2340,2340,235
20240115,150500,741560260,2340,2340,2350,2340,985
20240115,150400,739249845,2340,2340,2340,2340,23
20240115,150300,739196025,2340,2340,2345,2340,61
20240115,150200,739053235,2345,2345,2345,2345,210
20240115,150100,738560785,2345,2345,2345,2335,675
20240115,150000,736984110,2350,2345,2350,2335,4846
20240115,145900,725651445,2345,2345,2345,2345,49
20240115,145800,725536540,2345,2345,2345,2345,790
20240115,145700,723683990,2345,2340,2345,2340,247
20240115,145600,723105505,2340,2340,2340,2340,102
20240115,145500,722866825,2340,2340,2340,2340,645
20240115,145400,721357525,2345,2340,2345,2340,75
20240115,145300,721182020,2340,2345,2345,2340,866
20240115,145200,719155255,2340,2345,2345,2340,3
20240115,145100,719148230,2345,2345,2345,2345,44
20240115,145000,719045050,2345,2345,2345,2345,0
20240115,144900,719045050,2345,2340,2345,2335,1133
20240115,144800,716397435,2340,2340,2340,2340,0
20240115,144700,716397435,2340,2340,2340,2340,0
20240115,144600,716397435,2340,2340,2340,2340,44
20240115,144500,716294475,2340,2345,2345,2340,1584
20240115,144400,712580650,2340,2335,2340,2335,467
20240115,144300,711488580,2335,2335,2335,2335,0
20240115,144200,711488580,2335,2340,2340,2335,24
20240115,144100,711432435,2345,2345,2345,2345,2
20240115,144000,711427745,2340,2335,2340,2335,1264
20240115,143900,708476055,2335,2345,2345,2335,7408
20240115,143800,691146390,2345,2345,2345,2345,4150
20240115,143700,681414640,2350,2345,2350,2345,262
20240115,143600,680800000,2345,2350,2350,2345,5177
20240115,143500,668634055,2355,2355,2355,2355,150
20240115,143400,668280805,2350,2350,2355,2350,249
20240115,143300,667695175,2350,2350,2350,2350,2700
20240115,143200,661350175,2355,2355,2355,2355,20
20240115,143100,661303075,2355,2350,2355,2350,65
20240115,143000,661150075,2355,2350,2355,2350,993
20240115,142900,658816425,2355,2350,2355,2350,1896
20240115,142800,654352345,2355,2350,2355,2350,505
20240115,142700,653164070,2355,2355,2355,2355,82
20240115,142600,652970960,2350,2350,2355,2350,433
20240115,142500,651953370,2350,2355,2355,2350,694
20240115,142400,650322195,2355,2355,2355,2350,69
20240115,142300,650159745,2355,2355,2355,2355,27
20240115,142200,650096160,2355,2350,2355,2350,707
20240115,142100,648434645,2355,2355,2355,2355,0
20240115,142000,648434645,2355,2355,2355,2355,1
20240115,141900,648432290,2360,2360,2360,2360,0
20240115,141800,648432290,2360,2355,2360,2355,47
20240115,141700,648321500,2355,2355,2355,2355,200
20240115,141600,647850500,2355,2355,2355,2355,1
20240115,141500,647848145,2350,2350,2350,2350,1284
20240115,141400,644830745,2355,2355,2355,2355,800
20240115,141300,642946745,2350,2355,2355,2350,1978
20240115,141200,638298440,2355,2355,2355,2355,7
20240115,141100,638281955,2355,2355,2355,2355,150
20240115,141000,637928705,2355,2355,2355,2355,20
20240115,140900,637881605,2355,2355,2355,2355,1282
20240115,140800,634862495,2360,2360,2360,2360,1
20240115,140700,634860135,2360,2360,2360,2350,169
20240115,140600,634461795,2355,2355,2355,2355,0
20240115,140500,634461795,2355,2355,2355,2355,2652
20240115,140400,628216335,2355,2355,2355,2355,1600
20240115,140300,624448335,2360,2360,2360,2360,93
20240115,140200,624228855,2360,2360,2360,2360,0
20240115,140100,624228855,2360,2360,2360,2360,0
20240115,140000,624228855,2360,2360,2360,2360,300
20240115,135900,623520855,2365,2365,2365,2365,0
20240115,135800,623520855,2365,2365,2365,2365,0
20240115,135700,623520855,2365,2365,2365,2365,10
20240115,135600,623497205,2360,2360,2360,2360,100
20240115,135500,623261205,2360,2360,2360,2360,0
20240115,135400,623261205,2360,2360,2360,2360,200
20240115,135300,622789205,2370,2370,2370,2370,0
20240115,135200,622789205,2370,2370,2370,2370,585
20240115,135100,621402755,2365,2360,2365,2360,1274
20240115,135000,618390010,2355,2355,2355,2355,230
20240115,134900,617848360,2355,2355,2355,2355,0
20240115,134800,617848360,2355,2355,2355,2355,0
20240115,134700,617848360,2355,2355,2355,2355,2
20240115,134600,617843650,2360,2360,2360,2360,948
20240115,134500,615606370,2360,2365,2365,2360,112
20240115,134400,615341540,2365,2365,2365,2365,0
20240115,134300,615341540,2365,2365,2365,2365,0
20240115,134200,615341540,2365,2365,2365,2365,3
20240115,134100,615334445,2360,2360,2360,2360,150
20240115,134000,614980445,2360,2365,2365,2360,405
20240115,133900,614022895,2370,2370,2370,2370,3
20240115,133800,614015785,2360,2355,2360,2355,173
20240115,133700,613607995,2360,2355,2360,2355,3
20240115,133600,613600920,2355,2355,2355,2355,0
20240115,133500,613600920,2355,2355,2355,2355,210
20240115,133400,613106370,2350,2360,2360,2350,5869
20240115,133300,599294820,2370,2370,2370,2370,0
20240115,133200,599294820,2370,2370,2370,2370,10
20240115,133100,599271120,2370,2370,2370,2370,1
20240115,133000,599268750,2370,2355,2370,2355,110
20240115,132900,599008950,2360,2360,2360,2360,0
20240115,132800,599008950,2360,2360,2360,2360,50
20240115,132700,598890950,2365,2365,2365,2355,2753
20240115,132600,592384105,2365,2365,2365,2365,10
20240115,132500,592360455,2355,2355,2355,2355,868
20240115,132400,590316315,2365,2365,2365,2365,100
20240115,132300,590079815,2365,2360,2365,2360,1061
20240115,132200,587570850,2360,2360,2360,2360,117
20240115,132100,587294730,2365,2365,2365,2365,51
20240115,132000,587174115,2355,2360,2365,2355,410
20240115,131900,586208370,2360,2360,2360,2360,30
20240115,131800,586137570,2355,2355,2355,2355,0
20240115,131700,586137570,2355,2355,2355,2355,0
20240115,131600,586137570,2355,2360,2360,2355,5166
20240115,131500,573971010,2365,2365,2365,2365,0
20240115,131400,573971010,2365,2365,2365,2365,50
20240115,131300,573852760,2365,2365,2365,2355,638
20240115,131200,572347200,2360,2360,2360,2360,1117
20240115,131100,569711080,2360,2360,2360,2360,60
20240115,131000,569569480,2365,2365,2365,2365,0
20240115,130900,569569480,2365,2365,2365,2365,0
20240115,130800,569569480,2365,2365,2365,2365,0
20240115,130700,569569480,2365,2365,2365,2365,30
20240115,130600,569498530,2365,2360,2365,2360,2002
20240115,130500,564768800,2360,2360,2360,2360,0
20240115,130400,564768800,2360,2360,2360,2360,0
20240115,130300,564768800,2360,2360,2360,2360,0
20240115,130200,564768800,2360,2360,2360,2360,20
20240115,130100,564721600,2365,2365,2365,2365,0
20240115,130000,564721600,2365,2365,2365,2365,0
20240115,125900,564721600,2365,2360,2365,2360,17
20240115,125800,564681420,2360,2360,2360,2360,2
20240115,125700,564676700,2365,2365,2365,2365,2
20240115,125600,564671970,2360,2360,2360,2360,200
20240115,125500,564199970,2365,2365,2365,2365,21
20240115,125400,564150305,2365,2365,2365,2360,423
20240115,125300,563151990,2360,2360,2360,2360,1632
20240115,125200,559300470,2360,2360,2360,2360,108
20240115,125100,559045590,2360,2360,2360,2355,616
20240115,125000,557593685,2360,2365,2365,2360,3075
20240115,124900,550336595,2365,2365,2365,2365,0
20240115,124800,550336595,2365,2365,2365,2365,4
20240115,124700,550327135,2365,2365,2365,2365,43
20240115,124600,550225440,2365,2365,2365,2365,42
20240115,124500,550126110,2365,2365,2365,2365,40
20240115,124400,550031510,2365,2365,2365,2365,84
20240115,124300,549832850,2365,2365,2365,2365,50
20240115,124200,549714600,2360,2365,2365,2360,540
20240115,124100,548440000,2365,2370,2370,2365,3
20240115,124000,548432895,2370,2370,2370,2370,344
20240115,123900,547617615,2365,2370,2370,2365,35
20240115,123800,547534690,2360,2360,2365,2360,462
20240115,123700,546443060,2360,2365,2365,2360,932
20240115,123600,544243530,2365,2365,2365,2365,2
20240115,123500,544238800,2360,2360,2360,2360,67
20240115,123400,544080680,2370,2365,2370,2365,11
20240115,123300,544054660,2365,2365,2365,2365,100
20240115,123200,543818160,2365,2365,2370,2365,2060
20240115,123100,538946210,2370,2370,2370,2370,10
20240115,123000,538922510,2365,2365,2365,2365,0
20240115,122900,538922510,2365,2365,2365,2365,810
20240115,122800,537006860,2370,2370,2370,2370,233
20240115,122700,536454650,2370,2370,2370,2370,30
20240115,122600,536383550,2370,2370,2370,2370,5
20240115,122500,536371700,2370,2370,2370,2370,110
20240115,122400,536111000,2370,2370,2370,2370,0
20240115,122300,536111000,2370,2370,2370,2370,2
20240115,122200,536106260,2370,2370,2370,2370,0
20240115,122100,536106260,2370,2370,2370,2370,2
20240115,122000,536101520,2365,2365,2365,2365,0
20240115,121900,536101520,2365,2365,2365,2365,20
20240115,121800,536054220,2365,2370,2370,2365,1629
20240115,121700,532196640,2370,2370,2370,2370,8
20240115,121600,532177680,2370,2370,2370,2370,4
20240115,121500,532168200,2365,2365,2365,2365,90
20240115,121400,531955350,2370,2380,2380,2370,1122
20240115,121300,529292835,2380,2375,2380,2375,14
20240115,121200,529259575,2380,2380,2380,2380,6
20240115,121100,529245295,2380,2380,2380,2380,40
20240115,121000,529150095,2380,2375,2380,2375,182
20240115,120900,528717600,2380,2375,2380,2375,27
20240115,120800,528653470,2375,2375,2375,2375,495
20240115,120700,527477845,2375,2375,2375,2375,0
20240115,120600,527477845,2375,2375,2375,2375,1
20240115,120500,527475470,2370,2370,2370,2370,279
20240115,120400,526814240,2370,2370,2370,2370,101
20240115,120300,526574870,2370,2370,2370,2370,1
20240115,120200,526572500,2370,2370,2370,2370,1386
20240115,120100,523287680,2375,2375,2375,2375,336
20240115,120000,522489680,2375,2375,2375,2375,95
20240115,115900,522264055,2375,2375,2375,2375,74
20240115,115800,522088305,2375,2375,2375,2375,118
20240115,115700,521808055,2375,2370,2375,2370,129
20240115,115600,521501780,2375,2375,2375,2375,0
20240115,115500,521501780,2375,2375,2375,2375,109
20240115,115400,521242905,2375,2375,2375,2375,24
20240115,115300,521185905,2375,2375,2375,2365,317
20240115,115200,520433895,2375,2375,2375,2375,0
20240115,115100,520433895,2375,2375,2375,2370,1464
20240115,115000,516959165,2375,2375,2375,2375,49
20240115,114900,516842790,2370,2370,2370,2370,754
20240115,114800,515055810,2365,2365,2365,2365,50
20240115,114700,514937560,2365,2365,2365,2365,440
20240115,114600,513896960,2370,2370,2370,2370,0
20240115,114500,513896960,2370,2370,2370,2370,10
20240115,114400,513873260,2370,2365,2370,2365,151
20240115,114300,513516140,2365,2365,2365,2365,0
20240115,114200,513516140,2365,2365,2365,2365,0
20240115,114100,513516140,2365,2365,2365,2365,0
20240115,114000,513516140,2365,2365,2365,2365,0
20240115,113900,513516140,2365,2365,2365,2365,299
20240115,113800,512809005,2365,2365,2365,2365,100
20240115,113700,512572505,2365,2365,2365,2365,10
20240115,113600,512548855,2365,2365,2365,2365,24
20240115,113500,512492095,2365,2365,2365,2365,231
20240115,113400,511945780,2365,2365,2365,2365,210
20240115,113300,511449130,2360,2360,2360,2360,0
20240115,113200,511449130,2360,2355,2365,2355,17
20240115,113100,511408995,2360,2360,2360,2360,3000
20240115,113000,504328995,2365,2365,2365,2365,342
20240115,112900,503520165,2365,2365,2365,2365,200
20240115,112800,503047165,2360,2365,2365,2360,815
20240115,112700,501123690,2365,2365,2365,2365,8
20240115,112600,501104770,2360,2360,2360,2360,100
20240115,112500,500868770,2365,2365,2365,2365,226
20240115,112400,500334280,2365,2365,2365,2365,0
20240115,112300,500334280,2365,2365,2365,2365,34
20240115,112200,500253870,2360,2360,2360,2360,1
20240115,112100,500251510,2360,2360,2360,2360,585
20240115,112000,498870910,2360,2360,2360,2360,139
20240115,111900,498542870,2360,2360,2365,2360,177
20240115,111800,498124575,2365,2365,2365,2365,0
20240115,111700,498124575,2365,2365,2365,2365,0
20240115,111600,498124575,2365,2360,2365,2360,5
20240115,111500,498112770,2360,2360,2360,2360,2865
20240115,111400,491351370,2365,2365,2365,2365,0
20240115,111300,491351370,2365,2365,2365,2365,42
20240115,111200,491252040,2365,2365,2365,2365,700
20240115,111100,489596540,2365,2365,2365,2365,0
20240115,111000,489596540,2365,2365,2365,2365,3
20240115,110900,489589445,2360,2360,2360,2360,25
20240115,110800,489530445,2360,2360,2360,2360,1903
20240115,110700,485039365,2360,2360,2360,2360,1002
20240115,110600,482674645,2360,2360,2360,2360,300
20240115,110500,481966645,2360,2365,2365,2360,136
20240115,110400,481645200,2365,2365,2365,2365,1
20240115,110300,481642835,2365,2365,2365,2365,1
20240115,110200,481640470,2360,2360,2360,2360,0
20240115,110100,481640470,2360,2375,2375,2360,156
20240115,110000,481271555,2370,2370,2370,2370,10
20240115,105900,481247855,2375,2375,2375,2375,9
20240115,105800,481226480,2375,2370,2375,2370,560
20240115,105700,479896780,2370,2370,2370,2370,500
20240115,105600,478711780,2370,2360,2370,2360,253
20240115,105500,478114560,2360,2360,2365,2360,1742
20240115,105400,474003435,2360,2360,2365,2360,3944
20240115,105300,464695590,2360,2360,2360,2360,336
20240115,105200,463902630,2365,2365,2365,2365,744
20240115,105100,462143070,2365,2365,2365,2365,431
20240115,105000,461123755,2365,2365,2365,2365,1305
20240115,104900,458037430,2365,2375,2375,2365,2272
20240115,104800,452652880,2375,2375,2375,2375,401
20240115,104700,451700505,2375,2375,2375,2375,318
20240115,104600,450945255,2375,2375,2375,2375,110
20240115,104500,450684005,2375,2375,2375,2375,41
20240115,104400,450586630,2375,2375,2375,2375,60
20240115,104300,450444130,2370,2370,2370,2370,1079
20240115,104200,447886900,2370,2370,2370,2370,1
20240115,104100,447884530,2370,2370,2370,2370,220
20240115,104000,447363130,2365,2365,2365,2365,100
20240115,103900,447126630,2365,2365,2365,2360,278
20240115,103800,446469430,2360,2365,2365,2360,1822
20240115,103700,442161400,2365,2365,2365,2365,2126
20240115,103600,437133410,2365,2360,2365,2360,470
20240115,103500,436023160,2360,2365,2365,2360,4007
20240115,103400,426566625,2360,2365,2365,2360,1300
20240115,103300,423497365,2360,2375,2375,2360,2651
20240115,103200,417229020,2365,2365,2370,2365,5002
20240115,103100,405389290,2365,2370,2370,2365,400
20240115,103000,404441340,2370,2370,2370,2370,10
20240115,102900,404417640,2370,2365,2370,2365,503
20240115,102800,403226635,2365,2370,2370,2365,572
20240115,102700,401872995,2370,2365,2370,2365,291
20240115,102600,401184775,2365,2370,2370,2365,671
20240115,102500,399594510,2370,2365,2370,2365,1642
20240115,102400,395706180,2370,2370,2370,2365,1292
20240115,102300,392650335,2370,2370,2370,2370,12
20240115,102200,392621895,2370,2370,2370,2370,3
20240115,102100,392614785,2370,2370,2370,2370,7
20240115,102000,392598195,2370,2375,2375,2370,1118
20240115,101900,389943535,2375,2375,2375,2375,0
20240115,101800,389943535,2375,2370,2375,2370,324
20240115,101700,389174655,2375,2375,2375,2370,22
20240115,101600,389122410,2365,2370,2375,2365,2778
20240115,101500,382540125,2370,2375,2375,2370,1511
20240115,101400,378958950,2375,2375,2375,2375,335
20240115,101300,378163325,2375,2375,2375,2375,38
20240115,101200,378073075,2380,2390,2390,2375,1313
20240115,101100,374952295,2380,2375,2380,2375,760
20240115,101000,373147245,2375,2390,2390,2370,1094
20240115,100900,370552040,2385,2385,2385,2385,200
20240115,100800,370075040,2385,2385,2385,2385,154
20240115,100700,369707750,2385,2385,2385,2385,200
20240115,100600,369230750,2385,2385,2385,2385,2
20240115,100500,369225980,2385,2380,2385,2380,600
20240115,100400,367797125,2375,2375,2375,2375,2000
20240115,100300,363047125,2370,2365,2370,2365,3828
20240115,100200,353987295,2365,2370,2370,2365,135
20240115,100100,353667970,2370,2360,2370,2360,3348
20240115,100000,345761540,2365,2365,2365,2360,5823
20240115,095900,331994260,2370,2375,2375,2370,2990
20240115,095800,324907910,2370,2375,2375,2370,1257
20240115,095700,321928315,2375,2375,2375,2370,903
20240115,095600,319786195,2375,2375,2375,2375,101
20240115,095500,319546320,2375,2375,2375,2375,505
20240115,095400,318346945,2375,2375,2375,2375,613
20240115,095300,316891070,2375,2385,2385,2375,2409
20240115,095200,311169525,2385,2380,2385,2375,1624
20240115,095100,307306865,2380,2380,2385,2380,66
20240115,095000,307149710,2380,2390,2395,2380,263
20240115,094900,306523675,2395,2375,2395,2375,489
20240115,094800,305359165,2375,2385,2385,2375,12372
20240115,094700,275887135,2385,2385,2385,2385,5
20240115,094600,275875210,2375,2390,2390,2375,674
20240115,094500,274272605,2400,2400,2400,2400,2
20240115,094400,274267805,2375,2400,2400,2375,2819
20240115,094300,267557490,2400,2400,2405,2380,2135
20240115,094200,262467610,2405,2400,2405,2390,55
20240115,094100,262335535,2400,2400,2400,2395,92
20240115,094000,262114990,2400,2400,2400,2395,17
20240115,093900,262074220,2385,2385,2385,2385,1100
20240115,093800,259450720,2400,2390,2400,2390,3
20240115,093700,259443535,2380,2380,2380,2380,123
20240115,093600,259150795,2390,2390,2395,2390,1036
20240115,093500,256670350,2410,2380,2410,2380,3012
20240115,093400,249440480,2360,2370,2380,2360,5183
20240115,093300,237181715,2385,2365,2385,2365,1001
20240115,093200,234804110,2365,2365,2370,2360,3264
20240115,093100,227084865,2365,2365,2365,2365,5953
20240115,093000,213006020,2370,2375,2375,2365,1358
20240115,092900,209787380,2370,2365,2380,2365,654
20240115,092800,208232545,2365,2365,2385,2365,100
20240115,092700,207994525,2385,2370,2385,2365,9237
20240115,092600,186105990,2370,2370,2390,2370,266
20240115,092500,185474475,2370,2365,2390,2365,1471
20240115,092400,181986965,2365,2370,2380,2365,4570
20240115,092300,171156745,2375,2385,2390,2370,3062
20240115,092200,163876535,2385,2385,2385,2385,15
20240115,092100,163840760,2380,2400,2400,2380,1093
20240115,092000,161239320,2400,2380,2400,2375,1202
20240115,091900,158384235,2395,2370,2395,2370,1141
20240115,091800,155656970,2370,2400,2400,2365,3171
20240115,091700,148103535,2415,2415,2420,2400,5257
20240115,091600,135483550,2400,2400,2420,2400,5168
20240115,091500,123079425,2400,2400,2420,2395,1460
20240115,091400,119575775,2400,2420,2420,2400,601
20240115,091300,118129090,2420,2395,2420,2395,664
20240115,091200,116532540,2395,2395,2395,2390,400
20240115,091100,115574545,2390,2370,2390,2370,4131
20240115,091000,105726125,2370,2375,2380,2360,2503
20240115,090900,99781050,2380,2370,2385,2355,933
20240115,090800,97570535,2350,2345,2375,2345,3585
20240115,090700,89126055,2345,2365,2365,2345,6373
20240115,090600,74132885,2360,2370,2370,2360,4651
20240115,090500,63135840,2370,2395,2395,2370,1581
20240115,090400,59374555,2395,2410,2410,2395,4475
20240115,090300,48637675,2400,2410,2410,2400,1944
20240115,090200,43965095,2405,2405,2415,2405,1480
20240115,090100,40400830,2410,2415,2415,2405,5928
20240115,090000,26128580,2415,2410,2430,2400,9791