KissMeData/036620/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192000,2206355115,2925,2925,2925,2925,4208
20240118,191900,2206355115,2925,2925,2925,2925,0
20240118,191800,2206355115,2925,2925,2925,2925,0
20240118,191700,2206355115,2925,2925,2925,2925,0
20240118,191600,2206355115,2925,2925,2925,2925,0
20240118,191500,2206355115,2925,2925,2925,2925,0
20240118,191400,2206355115,2925,2925,2925,2925,0
20240118,191300,2206355115,2925,2925,2925,2925,0
20240118,191200,2206355115,2925,2925,2925,2925,0
20240118,191100,2206355115,2925,2925,2925,2925,0
20240118,191000,2206355115,2925,2925,2925,2925,0
20240118,190900,2206355115,2925,2925,2925,2925,0
20240118,190800,2206355115,2925,2925,2925,2925,0
20240118,190700,2206355115,2925,2925,2925,2925,0
20240118,190600,2206355115,2925,2925,2925,2925,0
20240118,190500,2206355115,2925,2925,2925,2925,0
20240118,190400,2206355115,2925,2925,2925,2925,0
20240118,190300,2206355115,2925,2925,2925,2925,0
20240118,190200,2206355115,2925,2925,2925,2925,0
20240118,190100,2206355115,2925,2925,2925,2925,0
20240118,190000,2206355115,2925,2925,2925,2925,0
20240118,185900,2206355115,2925,2925,2925,2925,0
20240118,185800,2206355115,2925,2925,2925,2925,0
20240118,185700,2206355115,2925,2925,2925,2925,0
20240118,185600,2206355115,2925,2925,2925,2925,0
20240118,185500,2206355115,2925,2925,2925,2925,0
20240118,185400,2206355115,2925,2925,2925,2925,0
20240118,185300,2206355115,2925,2925,2925,2925,0
20240118,185200,2206355115,2925,2925,2925,2925,0
20240118,185100,2206355115,2925,2925,2925,2925,0
20240118,185000,2206355115,2925,2925,2925,2925,4208
20240118,184900,2206355115,2925,2925,2925,2925,0
20240118,184800,2206355115,2925,2925,2925,2925,0
20240118,184700,2206355115,2925,2925,2925,2925,0
20240118,184600,2206355115,2925,2925,2925,2925,0
20240118,184500,2206355115,2925,2925,2925,2925,0
20240118,184400,2206355115,2925,2925,2925,2925,0
20240118,184300,2206355115,2925,2925,2925,2925,0
20240118,184200,2206355115,2925,2925,2925,2925,0
20240118,184100,2206355115,2925,2925,2925,2925,0
20240118,184000,2206355115,2925,2925,2925,2925,0
20240118,183900,2206355115,2925,2925,2925,2925,0
20240118,183800,2206355115,2925,2925,2925,2925,0
20240118,183700,2206355115,2925,2925,2925,2925,0
20240118,183600,2206355115,2925,2925,2925,2925,0
20240118,183500,2206355115,2925,2925,2925,2925,0
20240118,183400,2206355115,2925,2925,2925,2925,0
20240118,183300,2206355115,2925,2925,2925,2925,0
20240118,183200,2206355115,2925,2925,2925,2925,0
20240118,183100,2206355115,2925,2925,2925,2925,0
20240118,183000,2206355115,2925,2925,2925,2925,0
20240118,182900,2206355115,2925,2925,2925,2925,0
20240118,182800,2206355115,2925,2925,2925,2925,0
20240118,182700,2206355115,2925,2925,2925,2925,0
20240118,182600,2206355115,2925,2925,2925,2925,0
20240118,182500,2206355115,2925,2925,2925,2925,0
20240118,182400,2206355115,2925,2925,2925,2925,0
20240118,182300,2206355115,2925,2925,2925,2925,0
20240118,182200,2206355115,2925,2925,2925,2925,0
20240118,182100,2206355115,2925,2925,2925,2925,0
20240118,182000,2206355115,2925,2925,2925,2925,4208
20240118,181900,2206355115,2925,2925,2925,2925,0
20240118,181800,2206355115,2925,2925,2925,2925,0
20240118,181700,2206355115,2925,2925,2925,2925,0
20240118,181600,2206355115,2925,2925,2925,2925,0
20240118,181500,2206355115,2925,2925,2925,2925,0
20240118,181400,2206355115,2925,2925,2925,2925,0
20240118,181300,2206355115,2925,2925,2925,2925,0
20240118,181200,2206355115,2925,2925,2925,2925,0
20240118,181100,2206355115,2925,2925,2925,2925,0
20240118,181000,2206355115,2925,2925,2925,2925,0
20240118,180900,2206355115,2925,2925,2925,2925,0
20240118,180800,2206355115,2925,2925,2925,2925,0
20240118,180700,2206355115,2925,2925,2925,2925,0
20240118,180600,2206355115,2925,2925,2925,2925,0
20240118,180500,2206355115,2925,2925,2925,2925,0
20240118,180400,2206355115,2925,2925,2925,2925,0
20240118,180300,2206355115,2925,2925,2925,2925,0
20240118,180200,2206355115,2925,2925,2925,2925,0
20240118,180100,2206355115,2925,2925,2925,2925,0
20240118,180000,2206355115,2925,2925,2925,2925,0
20240118,175900,2206355115,2925,2925,2925,2925,0
20240118,175800,2206355115,2925,2925,2925,2925,0
20240118,175700,2206355115,2925,2925,2925,2925,0
20240118,175600,2206355115,2925,2925,2925,2925,0
20240118,175500,2206355115,2925,2925,2925,2925,0
20240118,175400,2206355115,2925,2925,2925,2925,0
20240118,175300,2206355115,2925,2925,2925,2925,0
20240118,175200,2206355115,2925,2925,2925,2925,0
20240118,175100,2206355115,2925,2925,2925,2925,0
20240118,175000,2206355115,2925,2925,2925,2925,4208
20240118,174900,2206355115,2925,2925,2925,2925,0
20240118,174800,2206355115,2925,2925,2925,2925,0
20240118,174700,2206355115,2925,2925,2925,2925,0
20240118,174600,2206355115,2925,2925,2925,2925,0
20240118,174500,2206355115,2925,2925,2925,2925,0
20240118,174400,2206355115,2925,2925,2925,2925,0
20240118,174300,2206355115,2925,2925,2925,2925,0
20240118,174200,2206355115,2925,2925,2925,2925,0
20240118,174100,2206355115,2925,2925,2925,2925,0
20240118,174000,2206355115,2925,2925,2925,2925,0
20240118,173900,2206355115,2925,2925,2925,2925,0
20240118,173800,2206355115,2925,2925,2925,2925,0
20240118,173700,2206355115,2925,2925,2925,2925,0
20240118,173600,2206355115,2925,2925,2925,2925,0
20240118,173500,2206355115,2925,2925,2925,2925,0
20240118,173400,2206355115,2925,2925,2925,2925,0
20240118,173300,2206355115,2925,2925,2925,2925,0
20240118,173200,2206355115,2925,2925,2925,2925,0
20240118,173100,2206355115,2925,2925,2925,2925,0
20240118,173000,2206355115,2925,2925,2925,2925,0
20240118,172900,2206355115,2925,2925,2925,2925,0
20240118,172800,2206355115,2925,2925,2925,2925,0
20240118,172700,2206355115,2925,2925,2925,2925,0
20240118,172600,2206355115,2925,2925,2925,2925,0
20240118,172500,2206355115,2925,2925,2925,2925,0
20240118,172400,2206355115,2925,2925,2925,2925,0
20240118,172300,2206355115,2925,2925,2925,2925,0
20240118,172200,2206355115,2925,2925,2925,2925,0
20240118,172100,2206355115,2925,2925,2925,2925,0
20240118,172000,2206355115,2925,2925,2925,2925,4208
20240118,171900,2206355115,2925,2925,2925,2925,0
20240118,171800,2206355115,2925,2925,2925,2925,0
20240118,171700,2206355115,2925,2925,2925,2925,0
20240118,171600,2206355115,2925,2925,2925,2925,0
20240118,171500,2206355115,2925,2925,2925,2925,0
20240118,171400,2206355115,2925,2925,2925,2925,0
20240118,171300,2206355115,2925,2925,2925,2925,0
20240118,171200,2206355115,2925,2925,2925,2925,0
20240118,171100,2206355115,2925,2925,2925,2925,0
20240118,171000,2206355115,2925,2925,2925,2925,0
20240118,170900,2206355115,2925,2925,2925,2925,0
20240118,170800,2206355115,2925,2925,2925,2925,0
20240118,170700,2206355115,2925,2925,2925,2925,0
20240118,170600,2206355115,2925,2925,2925,2925,0
20240118,170500,2206355115,2925,2925,2925,2925,0
20240118,170400,2206355115,2925,2925,2925,2925,0
20240118,170300,2206355115,2925,2925,2925,2925,0
20240118,170200,2206355115,2925,2925,2925,2925,0
20240118,170100,2206355115,2925,2925,2925,2925,0
20240118,170000,2206355115,2925,2925,2925,2925,0
20240118,165900,2206355115,2925,2925,2925,2925,0
20240118,165800,2206355115,2925,2925,2925,2925,0
20240118,165700,2206355115,2925,2925,2925,2925,0
20240118,165600,2206355115,2925,2925,2925,2925,0
20240118,165500,2206355115,2925,2925,2925,2925,0
20240118,165400,2206355115,2925,2925,2925,2925,0
20240118,165300,2206355115,2925,2925,2925,2925,0
20240118,165200,2206355115,2925,2925,2925,2925,0
20240118,165100,2206355115,2925,2925,2925,2925,0
20240118,165000,2206355115,2925,2925,2925,2925,4208
20240118,164900,2206355115,2925,2925,2925,2925,0
20240118,164800,2206355115,2925,2925,2925,2925,0
20240118,164700,2206355115,2925,2925,2925,2925,0
20240118,164600,2206355115,2925,2925,2925,2925,0
20240118,164500,2206355115,2925,2925,2925,2925,0
20240118,164400,2206355115,2925,2925,2925,2925,0
20240118,164300,2206355115,2925,2925,2925,2925,0
20240118,164200,2206355115,2925,2925,2925,2925,0
20240118,164100,2206355115,2925,2925,2925,2925,0
20240118,164000,2206355115,2925,2925,2925,2925,0
20240118,163900,2206355115,2925,2925,2925,2925,0
20240118,163800,2206355115,2925,2925,2925,2925,0
20240118,163700,2206355115,2925,2925,2925,2925,0
20240118,163600,2206355115,2925,2925,2925,2925,0
20240118,163500,2206355115,2925,2925,2925,2925,0
20240118,163400,2206355115,2925,2925,2925,2925,0
20240118,163300,2206355115,2925,2925,2925,2925,0
20240118,163200,2206355115,2925,2925,2925,2925,0
20240118,163100,2206355115,2925,2925,2925,2925,0
20240118,163000,2206355115,2925,2925,2925,2925,0
20240118,162900,2206355115,2925,2925,2925,2925,0
20240118,162800,2206355115,2925,2925,2925,2925,0
20240118,162700,2206355115,2925,2925,2925,2925,0
20240118,162600,2206355115,2925,2925,2925,2925,0
20240118,162500,2206355115,2925,2925,2925,2925,0
20240118,162400,2206355115,2925,2925,2925,2925,0
20240118,162300,2206355115,2925,2925,2925,2925,0
20240118,162200,2206355115,2925,2925,2925,2925,0
20240118,162100,2206355115,2925,2925,2925,2925,0
20240118,162000,2206355115,2925,2925,2925,2925,4208
20240118,161900,2206355115,2925,2925,2925,2925,0
20240118,161800,2206355115,2925,2925,2925,2925,0
20240118,161700,2206355115,2925,2925,2925,2925,0
20240118,161600,2206355115,2925,2925,2925,2925,0
20240118,161500,2206355115,2925,2925,2925,2925,0
20240118,161400,2206355115,2925,2925,2925,2925,0
20240118,161300,2206355115,2925,2925,2925,2925,0
20240118,161200,2206355115,2925,2925,2925,2925,0
20240118,161100,2206355115,2925,2925,2925,2925,0
20240118,161000,2206355115,2925,2925,2925,2925,0
20240118,160900,2206355115,2925,2925,2925,2925,0
20240118,160800,2206355115,2925,2925,2925,2925,0
20240118,160700,2206355115,2925,2925,2925,2925,0
20240118,160600,2206355115,2925,2925,2925,2925,0
20240118,160500,2206355115,2925,2925,2925,2925,0
20240118,160400,2206355115,2925,2925,2925,2925,0
20240118,160300,2206355115,2925,2925,2925,2925,0
20240118,160200,2206355115,2925,2925,2925,2925,0
20240118,160100,2206355115,2925,2925,2925,2925,0
20240118,160000,2206355115,2925,2925,2925,2925,0
20240118,155900,2206355115,2925,2925,2925,2925,0
20240118,155800,2206355115,2925,2925,2925,2925,0
20240118,155700,2206355115,2925,2925,2925,2925,0
20240118,155600,2206355115,2925,2925,2925,2925,0
20240118,155500,2206355115,2925,2925,2925,2925,0
20240118,155400,2206355115,2925,2925,2925,2925,0
20240118,155300,2206355115,2925,2925,2925,2925,0
20240118,155200,2206355115,2925,2925,2925,2925,0
20240118,155100,2206355115,2925,2925,2925,2925,0
20240118,155000,2206355115,2925,2925,2925,2925,4208
20240118,154900,2206355115,2925,2925,2925,2925,0
20240118,154800,2206355115,2925,2925,2925,2925,0
20240118,154700,2206355115,2925,2925,2925,2925,0
20240118,154600,2206355115,2925,2925,2925,2925,0
20240118,154500,2206355115,2925,2925,2925,2925,0
20240118,154400,2206355115,2925,2925,2925,2925,0
20240118,154300,2206355115,2925,2925,2925,2925,0
20240118,154200,2206355115,2925,2925,2925,2925,0
20240118,154100,2206355115,2925,2925,2925,2925,0
20240118,154000,2206355115,2925,2925,2925,2925,0
20240118,153900,2206355115,2925,2925,2925,2925,0
20240118,153800,2206355115,2925,2925,2925,2925,0
20240118,153700,2206355115,2925,2925,2925,2925,0
20240118,153600,2206355115,2925,2925,2925,2925,0
20240118,153500,2206355115,2925,2925,2925,2925,0
20240118,153400,2206355115,2925,2925,2925,2925,0
20240118,153300,2206355115,2925,2925,2925,2925,0
20240118,153200,2206355115,2925,2925,2925,2925,0
20240118,153100,2206355115,2925,2925,2925,2925,0
20240118,153000,2206355115,2925,2925,2925,2925,4208
20240118,152900,2194046715,2920,2920,2920,2920,0
20240118,152800,2194046715,2920,2920,2920,2920,0
20240118,152700,2194046715,2920,2920,2920,2920,0
20240118,152600,2194046715,2920,2920,2920,2920,0
20240118,152500,2194046715,2920,2920,2920,2920,0
20240118,152400,2194046715,2920,2920,2920,2920,0
20240118,152300,2194046715,2920,2920,2920,2920,0
20240118,152200,2194046715,2920,2920,2920,2920,0
20240118,152100,2194046715,2920,2920,2920,2920,0
20240118,152000,2194046715,2920,2920,2920,2920,0
20240118,151900,2194046715,2920,2930,2930,2920,1926
20240118,151800,2188412195,2930,2925,2930,2920,1556
20240118,151700,2183863175,2925,2925,2930,2925,2272
20240118,151600,2177215715,2925,2925,2925,2925,2100
20240118,151500,2171073215,2925,2925,2925,2925,976
20240118,151400,2168218415,2925,2925,2925,2925,500
20240118,151300,2166755915,2925,2925,2930,2925,2402
20240118,151200,2159725055,2920,2925,2930,2920,2682
20240118,151100,2151878685,2925,2930,2930,2925,3656
20240118,151000,2141182575,2935,2935,2935,2935,920
20240118,150900,2138482375,2935,2935,2935,2935,331
20240118,150800,2137510890,2935,2935,2935,2935,363
20240118,150700,2136445485,2935,2930,2935,2930,2370
20240118,150600,2129491035,2935,2935,2935,2930,1429
20240118,150500,2125300225,2935,2935,2935,2935,662
20240118,150400,2123357255,2935,2935,2935,2935,322
20240118,150300,2122412185,2935,2935,2935,2935,832
20240118,150200,2119970265,2935,2935,2935,2935,150
20240118,150100,2119530015,2935,2935,2935,2935,328
20240118,150000,2118567335,2935,2935,2935,2930,254
20240118,145900,2117821870,2935,2935,2935,2935,394
20240118,145800,2116665480,2935,2930,2935,2930,1320
20240118,145700,2112797585,2935,2930,2935,2930,1053
20240118,145600,2109711645,2930,2930,2930,2930,514
20240118,145500,2108205625,2930,2930,2930,2925,472
20240118,145400,2106824380,2930,2930,2930,2930,1777
20240118,145300,2101617770,2935,2935,2935,2935,934
20240118,145200,2098876480,2935,2935,2935,2935,420
20240118,145100,2097643780,2935,2930,2935,2925,3158
20240118,145000,2088391495,2930,2930,2930,2930,496
20240118,144900,2086938215,2930,2925,2930,2925,70
20240118,144800,2086733265,2920,2925,2925,2920,2423
20240118,144700,2079649405,2925,2930,2930,2925,3493
20240118,144600,2069431035,2930,2930,2930,2930,118
20240118,144500,2069085295,2930,2930,2930,2930,524
20240118,144400,2067549975,2930,2935,2935,2930,847
20240118,144300,2065068170,2935,2935,2935,2935,763
20240118,144200,2062828765,2935,2935,2935,2935,783
20240118,144100,2060530660,2935,2935,2935,2935,81
20240118,144000,2060292925,2935,2935,2935,2935,108
20240118,143900,2059975945,2935,2935,2935,2935,879
20240118,143800,2057396080,2935,2935,2935,2935,377
20240118,143700,2056289585,2935,2935,2935,2935,191
20240118,143600,2055729000,2935,2935,2935,2935,371
20240118,143500,2054640115,2935,2940,2940,2935,620
20240118,143400,2052818225,2940,2945,2945,2940,59
20240118,143300,2052644560,2940,2940,2945,2940,474
20240118,143200,2051250505,2945,2950,2950,2940,508
20240118,143100,2049755440,2950,2935,2950,2935,118
20240118,143000,2049408840,2945,2935,2945,2930,787
20240118,142900,2047096440,2935,2935,2935,2935,40
20240118,142800,2046979040,2935,2930,2935,2930,140
20240118,142700,2046568145,2930,2930,2930,2930,624
20240118,142600,2044739825,2930,2930,2930,2930,524
20240118,142500,2043204505,2930,2930,2930,2930,329
20240118,142400,2042240535,2930,2930,2930,2930,353
20240118,142300,2041206245,2930,2930,2930,2930,172
20240118,142200,2040702285,2930,2930,2930,2930,706
20240118,142100,2038633705,2930,2930,2930,2930,243
20240118,142000,2037921715,2930,2930,2930,2930,199
20240118,141900,2037338645,2930,2930,2930,2930,310
20240118,141800,2036430345,2930,2930,2930,2930,332
20240118,141700,2035457585,2930,2930,2930,2930,546
20240118,141600,2033857805,2930,2930,2930,2930,543
20240118,141500,2032266815,2930,2930,2930,2930,287
20240118,141400,2031425905,2925,2930,2930,2925,20
20240118,141300,2031367315,2930,2930,2930,2930,3437
20240118,141200,2021296905,2930,2930,2930,2930,50
20240118,141100,2021150405,2930,2930,2930,2930,63
20240118,141000,2020965815,2925,2930,2930,2925,847
20240118,140900,2018485450,2930,2930,2930,2930,448
20240118,140800,2017172810,2930,2930,2930,2930,113
20240118,140700,2016841720,2930,2930,2930,2925,620
20240118,140600,2015026045,2930,2930,2930,2930,526
20240118,140500,2013484865,2930,2930,2930,2930,359
20240118,140400,2012432995,2930,2930,2930,2930,683
20240118,140300,2010431805,2930,2930,2930,2930,176
20240118,140200,2009916125,2925,2930,2930,2925,244
20240118,140100,2009201480,2925,2915,2930,2915,36573
20240118,140000,1902488500,2915,2910,2915,2910,10157
20240118,135900,1872920575,2905,2915,2915,2905,28418
20240118,135800,1790254180,2910,2920,2920,2910,11633
20240118,135700,1756345175,2915,2915,2915,2915,11339
20240118,135600,1723291990,2915,2905,2920,2905,15425
20240118,135500,1678390675,2910,2910,2910,2910,483
20240118,135400,1676985145,2910,2910,2910,2910,94
20240118,135300,1676711605,2910,2910,2910,2910,2618
20240118,135200,1669093225,2910,2915,2915,2910,8568
20240118,135100,1644155595,2915,2915,2920,2915,1047
20240118,135000,1641103480,2920,2910,2920,2910,5689
20240118,134900,1624521800,2915,2920,2920,2915,7434
20240118,134800,1602850915,2920,2920,2925,2920,3948
20240118,134700,1591322215,2920,2920,2920,2915,1195
20240118,134600,1587833810,2920,2920,2920,2920,7560
20240118,134500,1565758610,2925,2925,2925,2925,486
20240118,134400,1564337060,2920,2930,2930,2920,8712
20240118,134300,1538853695,2930,2930,2930,2930,676
20240118,134200,1536873015,2930,2930,2930,2930,294
20240118,134100,1536011595,2930,2930,2930,2930,1511
20240118,134000,1531584365,2930,2935,2935,2925,6107
20240118,133900,1513690710,2935,2935,2940,2935,253
20240118,133800,1512947950,2940,2940,2940,2935,7690
20240118,133700,1490374245,2940,2940,2940,2940,81
20240118,133600,1490136105,2935,2940,2940,2935,371
20240118,133500,1489046370,2940,2940,2945,2935,4767
20240118,133400,1475031095,2945,2945,2945,2940,557
20240118,133300,1473390980,2945,2940,2945,2940,666
20240118,133200,1471431250,2945,2945,2945,2945,205
20240118,133100,1470827525,2945,2940,2945,2940,196
20240118,133000,1470250985,2945,2945,2945,2940,1850
20240118,132900,1464803980,2945,2945,2945,2940,631
20240118,132800,1462946185,2945,2945,2945,2945,1410
20240118,132700,1458793735,2945,2945,2945,2945,331
20240118,132600,1457818940,2945,2950,2950,2945,1220
20240118,132500,1454225300,2950,2950,2950,2945,2813
20240118,132400,1445938395,2950,2950,2950,2945,1034
20240118,132300,1442892095,2950,2950,2950,2950,311
20240118,132200,1441974645,2950,2950,2950,2950,353
20240118,132100,1440933295,2950,2950,2950,2950,476
20240118,132000,1439529095,2950,2950,2950,2950,363
20240118,131900,1438458245,2950,2945,2950,2945,171
20240118,131800,1437953800,2950,2945,2950,2945,572
20240118,131700,1436268425,2945,2950,2950,2945,405
20240118,131600,1435073760,2950,2945,2950,2945,538
20240118,131500,1433488515,2950,2950,2950,2945,720
20240118,131400,1431366560,2950,2945,2950,2945,65
20240118,131300,1431174820,2945,2955,2955,2945,21595
20240118,131200,1367556410,2955,2955,2955,2955,530
20240118,131100,1365990260,2955,2955,2955,2955,230
20240118,131000,1365310610,2955,2955,2955,2955,751
20240118,130900,1363091405,2955,2950,2955,2950,519
20240118,130800,1361559210,2955,2955,2955,2955,472
20240118,130700,1360164450,2950,2955,2955,2950,2059
20240118,130600,1354080850,2955,2950,2955,2945,8867
20240118,130500,1327917455,2950,2950,2950,2950,334
20240118,130400,1326932155,2950,2950,2950,2950,1046
20240118,130300,1323846455,2950,2950,2950,2950,353
20240118,130200,1322805105,2950,2950,2950,2950,291
20240118,130100,1321946655,2950,2950,2950,2950,166
20240118,130000,1321456955,2950,2950,2950,2945,1310
20240118,125900,1317593955,2950,2950,2950,2950,613
20240118,125800,1315785605,2950,2950,2950,2950,943
20240118,125700,1313003755,2950,2950,2950,2950,357
20240118,125600,1311950605,2950,2950,2950,2950,447
20240118,125500,1310631955,2950,2945,2950,2945,974
20240118,125400,1307761405,2950,2950,2950,2950,223
20240118,125300,1307103555,2950,2950,2950,2945,2266
20240118,125200,1300427585,2950,2950,2950,2950,283
20240118,125100,1299592735,2950,2950,2950,2950,442
20240118,125000,1298288835,2950,2950,2950,2950,869
20240118,124900,1295725285,2950,2950,2950,2950,201
20240118,124800,1295132335,2950,2950,2950,2945,1861
20240118,124700,1289647750,2945,2955,2955,2945,9972
20240118,124600,1260272600,2955,2950,2955,2950,682
20240118,124500,1258258205,2950,2955,2955,2950,44
20240118,124400,1258128355,2955,2955,2955,2955,229
20240118,124300,1257451660,2955,2950,2955,2945,635
20240118,124200,1255577500,2950,2950,2950,2950,487
20240118,124100,1254140850,2950,2950,2950,2950,925
20240118,124000,1251412100,2955,2950,2955,2950,2378
20240118,123900,1244395715,2950,2960,2960,2950,7110
20240118,123800,1223416225,2960,2960,2960,2960,491
20240118,123700,1221962865,2960,2960,2960,2960,203
20240118,123600,1221361985,2960,2960,2960,2960,389
20240118,123500,1220210545,2955,2960,2960,2955,74
20240118,123400,1219991665,2960,2960,2960,2950,1373
20240118,123300,1215928085,2960,2960,2960,2955,1742
20240118,123200,1210777625,2960,2960,2960,2955,573
20240118,123100,1209084205,2960,2955,2960,2955,377
20240118,123000,1207968380,2955,2960,2960,2955,311
20240118,122900,1207048000,2960,2965,2965,2955,4706
20240118,122800,1193129235,2965,2965,2965,2965,411
20240118,122700,1191910620,2965,2960,2965,2960,8679
20240118,122600,1166220430,2970,2980,2980,2965,8156
20240118,122500,1142004055,2975,2975,2980,2975,708
20240118,122400,1139896285,2975,2975,2975,2975,318
20240118,122300,1138950235,2975,2975,2975,2975,319
20240118,122200,1138001210,2975,2975,2975,2975,357
20240118,122100,1136939135,2975,2975,2975,2970,474
20240118,122000,1135529180,2975,2975,2975,2970,1036
20240118,121900,1132449625,2975,2980,2980,2970,3016
20240118,121800,1123488965,2980,2980,2980,2980,64
20240118,121700,1123298245,2980,2975,2980,2975,3040
20240118,121600,1114254155,2985,2980,2985,2980,2463
20240118,121500,1106911700,2980,2980,2980,2980,19
20240118,121400,1106855080,2980,2980,2980,2980,375
20240118,121300,1105737580,2980,2980,2980,2980,320
20240118,121200,1104783980,2980,2980,2980,2980,428
20240118,121100,1103508540,2980,2980,2980,2975,824
20240118,121000,1101055690,2980,2975,2980,2975,251
20240118,120900,1100308665,2975,2975,2980,2975,176
20240118,120800,1099784435,2975,2980,2980,2975,297
20240118,120700,1098899735,2980,2980,2980,2975,659
20240118,120600,1096936765,2975,2975,2975,2975,371
20240118,120500,1095833040,2975,2975,2975,2975,220
20240118,120400,1095178540,2975,2975,2975,2975,359
20240118,120300,1094110515,2975,2975,2975,2975,387
20240118,120200,1092959190,2975,2980,2980,2970,3019
20240118,120100,1083980505,2980,2975,2980,2975,1050
20240118,120000,1080856210,2975,2975,2975,2975,140
20240118,115900,1080439710,2975,2980,2980,2970,1300
20240118,115800,1076572025,2970,2980,2985,2970,1723
20240118,115700,1071451055,2980,2985,2985,2975,1278
20240118,115600,1067647725,2985,2985,2985,2985,630
20240118,115500,1065767175,2985,2980,2985,2980,376
20240118,115400,1064646490,2980,2980,2980,2980,578
20240118,115300,1062924050,2980,2980,2980,2980,350
20240118,115200,1061881050,2975,2980,2980,2975,38
20240118,115100,1061767910,2980,2980,2980,2975,1573
20240118,115000,1057085370,2980,2980,2980,2980,479
20240118,114900,1055657950,2980,2980,2980,2980,274
20240118,114800,1054841430,2980,2985,2985,2980,2297
20240118,114700,1047995280,2985,2985,2985,2985,361
20240118,114600,1046917695,2985,2985,2985,2985,350
20240118,114500,1045872945,2985,2985,2985,2985,264
20240118,114400,1045084905,2985,2985,2985,2985,418
20240118,114300,1043837175,2985,2985,2985,2985,91
20240118,114200,1043565540,2985,2985,2985,2980,454
20240118,114100,1042210850,2985,2985,2985,2980,1024
20240118,114000,1039157330,2985,2985,2985,2985,158
20240118,113900,1038685700,2985,2985,2985,2985,312
20240118,113800,1037754380,2985,2985,2985,2985,229
20240118,113700,1037070815,2985,2985,2985,2985,517
20240118,113600,1035527570,2985,2985,2985,2985,405
20240118,113500,1034318645,2985,2985,2985,2985,146
20240118,113400,1033882835,2985,2980,2985,2980,159
20240118,113300,1033408270,2985,2985,2985,2985,704
20240118,113200,1031306830,2985,2985,2985,2985,242
20240118,113100,1030584460,2985,2985,2985,2985,22
20240118,113000,1030518790,2985,2985,2985,2985,511
20240118,112900,1028993455,2985,2985,2985,2985,180
20240118,112800,1028456155,2985,2985,2985,2985,413
20240118,112700,1027223350,2985,2985,2985,2985,553
20240118,112600,1025572645,2985,2980,2985,2975,456
20240118,112500,1024214365,2985,2985,2985,2985,264
20240118,112400,1023426325,2985,2985,2985,2980,841
20240118,112300,1020916940,2985,2985,2985,2985,132
20240118,112200,1020522920,2985,2985,2985,2985,108
20240118,112100,1020200540,2985,2990,2990,2975,9436
20240118,112000,992062520,2990,2990,2990,2990,460
20240118,111900,990687120,2990,2990,2990,2990,403
20240118,111800,989482150,2990,2990,2990,2990,206
20240118,111700,988866210,2990,2990,2990,2990,271
20240118,111600,988055920,2990,2985,2990,2985,6037
20240118,111500,970033965,2985,2985,2985,2980,409
20240118,111400,968813130,2985,2985,2985,2985,207
20240118,111300,968195235,2985,2980,2985,2980,438
20240118,111200,966887870,2985,2985,2985,2985,507
20240118,111100,965374475,2985,2980,2985,2980,1992
20240118,111000,959437495,2985,2985,2985,2985,512
20240118,110900,957909175,2985,2985,2985,2985,134
20240118,110800,957509185,2985,2990,2990,2985,458
20240118,110700,956141265,2990,2990,2990,2985,758
20240118,110600,953874850,2990,2990,2990,2990,184
20240118,110500,953324690,2990,2990,2990,2990,22
20240118,110400,953258910,2990,2990,2990,2990,352
20240118,110300,952206430,2990,2990,2990,2980,12950
20240118,110200,913550815,2995,2995,2995,2995,545
20240118,110100,911918540,2995,2995,2995,2995,392
20240118,110000,910744500,2995,3000,3000,2995,2188
20240118,105900,904190585,3000,3000,3000,3000,432
20240118,105800,902894585,3000,3000,3000,3000,587
20240118,105700,901133585,3000,3000,3000,2995,145
20240118,105600,900698635,3000,3000,3000,3000,744
20240118,105500,898466635,3000,3000,3000,3000,309
20240118,105400,897539635,3000,3000,3000,3000,431
20240118,105300,896246635,3000,3000,3000,3000,434
20240118,105200,894944635,3000,3000,3000,3000,257
20240118,105100,894173635,3000,3000,3000,3000,83
20240118,105000,893924635,3000,3005,3005,2995,991
20240118,104900,890953660,3005,3000,3005,3000,589
20240118,104800,889183825,3005,3000,3005,3000,39
20240118,104700,889066735,3005,3000,3005,3000,502
20240118,104600,887558230,3000,3005,3005,2995,1013
20240118,104500,884519990,3000,3005,3005,3000,568
20240118,104400,882813160,3000,3000,3005,3000,3693
20240118,104300,871730070,3000,2995,3000,2990,12075
20240118,104200,835581535,2990,3000,3000,2990,6480
20240118,104100,816196895,3000,3000,3000,3000,1017
20240118,104000,813145895,3005,2995,3005,2990,21369
20240118,103900,749145085,2995,2995,2995,2990,823
20240118,103800,746683650,2995,2995,2995,2990,457
20240118,103700,745315435,2995,3000,3000,2990,5202
20240118,103600,729759940,3000,3000,3000,2990,1548
20240118,103500,725124415,3000,3005,3005,3000,678
20240118,103400,723089480,3005,3000,3005,3000,565
20240118,103300,721393955,3005,3005,3005,3005,256
20240118,103200,720624675,3005,2995,3005,2995,2355
20240118,103100,713558155,3000,3010,3010,3000,1434
20240118,103000,709254790,3005,2995,3010,2995,30445
20240118,102900,617930480,2990,2995,2995,2990,121
20240118,102800,617568585,2995,2990,2995,2990,6037
20240118,102700,599512635,2990,2990,2990,2990,691
20240118,102600,597446545,2990,2990,2990,2990,121
20240118,102500,597084755,2990,2980,2990,2980,11495
20240118,102400,562772285,2985,2980,2985,2980,5341
20240118,102300,546856100,2980,2980,2980,2980,382
20240118,102200,545717740,2980,2980,2980,2980,319
20240118,102100,544767120,2980,2985,2985,2980,1647
20240118,102000,539857205,2985,2985,2985,2985,372
20240118,101900,538746785,2985,2985,2985,2980,352
20240118,101800,537696080,2985,2985,2985,2985,376
20240118,101700,536573720,2980,2985,2985,2980,442
20240118,101600,535255005,2985,2985,2985,2985,75
20240118,101500,535031130,2985,2985,2985,2980,836
20240118,101400,532535675,2985,2985,2985,2985,1536
20240118,101300,527950715,2985,2985,2985,2985,141
20240118,101200,527529830,2985,2980,2985,2980,376
20240118,101100,526407670,2980,2980,2985,2980,2241
20240118,101000,519729285,2980,2980,2980,2980,476
20240118,100900,518310805,2980,2970,2980,2970,12096
20240118,100800,482348245,2970,2970,2970,2970,120
20240118,100700,481991845,2970,2970,2970,2970,289
20240118,100600,481133515,2970,2970,2970,2970,390
20240118,100500,479975215,2970,2970,2970,2965,1010
20240118,100400,476977315,2970,2970,2975,2970,147
20240118,100300,476540230,2970,2975,2975,2970,2663
20240118,100200,468628070,2975,2975,2975,2975,1489
20240118,100100,464198295,2975,2975,2975,2975,131
20240118,100000,463808570,2975,2975,2975,2975,239
20240118,095900,463097545,2975,2975,2975,2975,1247
20240118,095800,459387720,2975,2970,2975,2970,5104
20240118,095700,444227980,2970,2965,2970,2965,1109
20240118,095600,440938250,2970,2970,2970,2970,184
20240118,095500,440391770,2970,2970,2970,2970,274
20240118,095400,439577990,2965,2965,2965,2960,4778
20240118,095300,425411470,2965,2960,2965,2960,7053
20240118,095200,404533135,2960,2960,2960,2960,367
20240118,095100,403446815,2960,2960,2960,2960,50
20240118,095000,403298815,2960,2960,2960,2960,490
20240118,094900,401848415,2960,2955,2960,2955,590
20240118,094800,400103515,2960,2955,2960,2955,128
20240118,094700,399725225,2960,2960,2960,2960,26
20240118,094600,399648265,2960,2960,2960,2960,80
20240118,094500,399411465,2960,2960,2965,2960,771
20240118,094400,397129300,2960,2960,2960,2960,905
20240118,094300,394450500,2965,2965,2965,2965,50
20240118,094200,394302250,2965,2965,2965,2965,30
20240118,094100,394213300,2965,2965,2965,2965,651
20240118,094000,392283085,2965,2965,2965,2965,30
20240118,093900,392194135,2965,2965,2965,2965,1
20240118,093800,392191170,2965,2965,2965,2965,106
20240118,093700,391876880,2965,2955,2965,2955,17
20240118,093600,391826575,2955,2955,2955,2955,0
20240118,093500,391826575,2955,2960,2960,2955,1221
20240118,093400,388214035,2970,2970,2970,2970,0
20240118,093300,388214035,2970,2970,2970,2970,94
20240118,093200,387934855,2970,2970,2970,2970,646
20240118,093100,386016235,2970,2950,2970,2950,9954
20240118,093000,356529275,2950,2950,2950,2950,0
20240118,092900,356529275,2950,2950,2950,2950,1346
20240118,092800,352558575,2955,2955,2955,2955,928
20240118,092700,349816335,2960,2960,2960,2960,44
20240118,092600,349686095,2960,2970,2970,2960,2847
20240118,092500,341251805,2970,2965,2970,2965,48
20240118,092400,341109475,2975,2975,2975,2965,3027
20240118,092300,332104530,2960,2960,2960,2960,0
20240118,092200,332104530,2960,2960,2960,2960,0
20240118,092100,332104530,2960,2975,2975,2960,12062
20240118,092000,296284880,2975,2975,2975,2975,1675
20240118,091900,291301755,2980,2980,2980,2980,685
20240118,091800,289260455,2980,2980,2980,2980,603
20240118,091700,287463515,2980,2980,2980,2980,811
20240118,091600,285046735,2980,2975,2980,2975,7313
20240118,091500,263285345,2970,2960,2970,2960,18044
20240118,091400,209797160,2955,2955,2955,2955,2566
20240118,091300,202214630,2950,2955,2955,2950,3347
20240118,091200,192335980,2955,2960,2960,2955,247
20240118,091100,191605225,2960,2960,2960,2960,481
20240118,091000,190181465,2955,2960,2960,2955,2400
20240118,090900,183080330,2955,2970,2970,2950,9272
20240118,090800,155595770,2970,2970,2975,2960,3906
20240118,090700,144004635,2975,2985,2985,2975,11504
20240118,090600,109750715,2985,2995,3000,2985,4572
20240118,090500,96087655,2990,2990,3000,2990,4912
20240118,090400,81379245,2990,2970,2995,2970,11594
20240118,090300,46823100,2970,2955,2970,2955,506
20240118,090200,45322740,2950,2950,2950,2950,0
20240118,090100,45322740,2950,2950,2950,2950,1475
20240118,090000,40971490,2950,2965,2970,2945,13838