KissMeData/089150/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200000,369515465,3040,3040,3040,3040,5928
20240109,195900,369515465,3040,3040,3040,3040,0
20240109,195800,369515465,3040,3040,3040,3040,0
20240109,195700,369515465,3040,3040,3040,3040,0
20240109,195600,369515465,3040,3040,3040,3040,0
20240109,195500,369515465,3040,3040,3040,3040,0
20240109,195400,369515465,3040,3040,3040,3040,0
20240109,195300,369515465,3040,3040,3040,3040,0
20240109,195200,369515465,3040,3040,3040,3040,0
20240109,195100,369515465,3040,3040,3040,3040,0
20240109,195000,369515465,3040,3040,3040,3040,0
20240109,194900,369515465,3040,3040,3040,3040,0
20240109,194800,369515465,3040,3040,3040,3040,0
20240109,194700,369515465,3040,3040,3040,3040,0
20240109,194600,369515465,3040,3040,3040,3040,0
20240109,194500,369515465,3040,3040,3040,3040,0
20240109,194400,369515465,3040,3040,3040,3040,0
20240109,194300,369515465,3040,3040,3040,3040,0
20240109,194200,369515465,3040,3040,3040,3040,0
20240109,194100,369515465,3040,3040,3040,3040,0
20240109,194000,369515465,3040,3040,3040,3040,0
20240109,193900,369515465,3040,3040,3040,3040,0
20240109,193800,369515465,3040,3040,3040,3040,0
20240109,193700,369515465,3040,3040,3040,3040,0
20240109,193600,369515465,3040,3040,3040,3040,0
20240109,193500,369515465,3040,3040,3040,3040,0
20240109,193400,369515465,3040,3040,3040,3040,0
20240109,193300,369515465,3040,3040,3040,3040,0
20240109,193200,369515465,3040,3040,3040,3040,0
20240109,193100,369515465,3040,3040,3040,3040,0
20240109,193000,369515465,3040,3040,3040,3040,5928
20240109,192900,369515465,3040,3040,3040,3040,0
20240109,192800,369515465,3040,3040,3040,3040,0
20240109,192700,369515465,3040,3040,3040,3040,0
20240109,192600,369515465,3040,3040,3040,3040,0
20240109,192500,369515465,3040,3040,3040,3040,0
20240109,192400,369515465,3040,3040,3040,3040,0
20240109,192300,369515465,3040,3040,3040,3040,0
20240109,192200,369515465,3040,3040,3040,3040,0
20240109,192100,369515465,3040,3040,3040,3040,0
20240109,192000,369515465,3040,3040,3040,3040,0
20240109,191900,369515465,3040,3040,3040,3040,0
20240109,191800,369515465,3040,3040,3040,3040,0
20240109,191700,369515465,3040,3040,3040,3040,0
20240109,191600,369515465,3040,3040,3040,3040,0
20240109,191500,369515465,3040,3040,3040,3040,0
20240109,191400,369515465,3040,3040,3040,3040,0
20240109,191300,369515465,3040,3040,3040,3040,0
20240109,191200,369515465,3040,3040,3040,3040,0
20240109,191100,369515465,3040,3040,3040,3040,0
20240109,191000,369515465,3040,3040,3040,3040,0
20240109,190900,369515465,3040,3040,3040,3040,0
20240109,190800,369515465,3040,3040,3040,3040,0
20240109,190700,369515465,3040,3040,3040,3040,0
20240109,190600,369515465,3040,3040,3040,3040,0
20240109,190500,369515465,3040,3040,3040,3040,0
20240109,190400,369515465,3040,3040,3040,3040,0
20240109,190300,369515465,3040,3040,3040,3040,0
20240109,190200,369515465,3040,3040,3040,3040,0
20240109,190100,369515465,3040,3040,3040,3040,0
20240109,190000,369515465,3040,3040,3040,3040,5928
20240109,185900,369515465,3040,3040,3040,3040,0
20240109,185800,369515465,3040,3040,3040,3040,0
20240109,185700,369515465,3040,3040,3040,3040,0
20240109,185600,369515465,3040,3040,3040,3040,0
20240109,185500,369515465,3040,3040,3040,3040,0
20240109,185400,369515465,3040,3040,3040,3040,0
20240109,185300,369515465,3040,3040,3040,3040,0
20240109,185200,369515465,3040,3040,3040,3040,0
20240109,185100,369515465,3040,3040,3040,3040,0
20240109,185000,369515465,3040,3040,3040,3040,0
20240109,184900,369515465,3040,3040,3040,3040,0
20240109,184800,369515465,3040,3040,3040,3040,0
20240109,184700,369515465,3040,3040,3040,3040,0
20240109,184600,369515465,3040,3040,3040,3040,0
20240109,184500,369515465,3040,3040,3040,3040,0
20240109,184400,369515465,3040,3040,3040,3040,0
20240109,184300,369515465,3040,3040,3040,3040,0
20240109,184200,369515465,3040,3040,3040,3040,0
20240109,184100,369515465,3040,3040,3040,3040,0
20240109,184000,369515465,3040,3040,3040,3040,0
20240109,183900,369515465,3040,3040,3040,3040,0
20240109,183800,369515465,3040,3040,3040,3040,0
20240109,183700,369515465,3040,3040,3040,3040,0
20240109,183600,369515465,3040,3040,3040,3040,0
20240109,183500,369515465,3040,3040,3040,3040,0
20240109,183400,369515465,3040,3040,3040,3040,0
20240109,183300,369515465,3040,3040,3040,3040,0
20240109,183200,369515465,3040,3040,3040,3040,0
20240109,183100,369515465,3040,3040,3040,3040,0
20240109,183000,369515465,3040,3040,3040,3040,5928
20240109,182900,369515465,3040,3040,3040,3040,0
20240109,182800,369515465,3040,3040,3040,3040,0
20240109,182700,369515465,3040,3040,3040,3040,0
20240109,182600,369515465,3040,3040,3040,3040,0
20240109,182500,369515465,3040,3040,3040,3040,0
20240109,182400,369515465,3040,3040,3040,3040,0
20240109,182300,369515465,3040,3040,3040,3040,0
20240109,182200,369515465,3040,3040,3040,3040,0
20240109,182100,369515465,3040,3040,3040,3040,0
20240109,182000,369515465,3040,3040,3040,3040,0
20240109,181900,369515465,3040,3040,3040,3040,0
20240109,181800,369515465,3040,3040,3040,3040,0
20240109,181700,369515465,3040,3040,3040,3040,0
20240109,181600,369515465,3040,3040,3040,3040,0
20240109,181500,369515465,3040,3040,3040,3040,0
20240109,181400,369515465,3040,3040,3040,3040,0
20240109,181300,369515465,3040,3040,3040,3040,0
20240109,181200,369515465,3040,3040,3040,3040,0
20240109,181100,369515465,3040,3040,3040,3040,0
20240109,181000,369515465,3040,3040,3040,3040,0
20240109,180900,369515465,3040,3040,3040,3040,0
20240109,180800,369515465,3040,3040,3040,3040,0
20240109,180700,369515465,3040,3040,3040,3040,0
20240109,180600,369515465,3040,3040,3040,3040,0
20240109,180500,369515465,3040,3040,3040,3040,0
20240109,180400,369515465,3040,3040,3040,3040,0
20240109,180300,369515465,3040,3040,3040,3040,0
20240109,180200,369515465,3040,3040,3040,3040,0
20240109,180100,369515465,3040,3040,3040,3040,0
20240109,180000,369515465,3040,3040,3040,3040,5928
20240109,175900,369515465,3040,3040,3040,3040,0
20240109,175800,369515465,3040,3040,3040,3040,0
20240109,175700,369515465,3040,3040,3040,3040,0
20240109,175600,369515465,3040,3040,3040,3040,0
20240109,175500,369515465,3040,3040,3040,3040,0
20240109,175400,369515465,3040,3040,3040,3040,0
20240109,175300,369515465,3040,3040,3040,3040,0
20240109,175200,369515465,3040,3040,3040,3040,0
20240109,175100,369515465,3040,3040,3040,3040,0
20240109,175000,369515465,3040,3040,3040,3040,0
20240109,174900,369515465,3040,3040,3040,3040,0
20240109,174800,369515465,3040,3040,3040,3040,0
20240109,174700,369515465,3040,3040,3040,3040,0
20240109,174600,369515465,3040,3040,3040,3040,0
20240109,174500,369515465,3040,3040,3040,3040,0
20240109,174400,369515465,3040,3040,3040,3040,0
20240109,174300,369515465,3040,3040,3040,3040,0
20240109,174200,369515465,3040,3040,3040,3040,0
20240109,174100,369515465,3040,3040,3040,3040,0
20240109,174000,369515465,3040,3040,3040,3040,0
20240109,173900,369515465,3040,3040,3040,3040,0
20240109,173800,369515465,3040,3040,3040,3040,0
20240109,173700,369515465,3040,3040,3040,3040,0
20240109,173600,369515465,3040,3040,3040,3040,0
20240109,173500,369515465,3040,3040,3040,3040,0
20240109,173400,369515465,3040,3040,3040,3040,0
20240109,173300,369515465,3040,3040,3040,3040,0
20240109,173200,369515465,3040,3040,3040,3040,0
20240109,173100,369515465,3040,3040,3040,3040,0
20240109,173000,369515465,3040,3040,3040,3040,5928
20240109,172900,369515465,3040,3040,3040,3040,0
20240109,172800,369515465,3040,3040,3040,3040,0
20240109,172700,369515465,3040,3040,3040,3040,0
20240109,172600,369515465,3040,3040,3040,3040,0
20240109,172500,369515465,3040,3040,3040,3040,0
20240109,172400,369515465,3040,3040,3040,3040,0
20240109,172300,369515465,3040,3040,3040,3040,0
20240109,172200,369515465,3040,3040,3040,3040,0
20240109,172100,369515465,3040,3040,3040,3040,0
20240109,172000,369515465,3040,3040,3040,3040,0
20240109,171900,369515465,3040,3040,3040,3040,0
20240109,171800,369515465,3040,3040,3040,3040,0
20240109,171700,369515465,3040,3040,3040,3040,0
20240109,171600,369515465,3040,3040,3040,3040,0
20240109,171500,369515465,3040,3040,3040,3040,0
20240109,171400,369515465,3040,3040,3040,3040,0
20240109,171300,369515465,3040,3040,3040,3040,0
20240109,171200,369515465,3040,3040,3040,3040,0
20240109,171100,369515465,3040,3040,3040,3040,0
20240109,171000,369515465,3040,3040,3040,3040,0
20240109,170900,369515465,3040,3040,3040,3040,0
20240109,170800,369515465,3040,3040,3040,3040,0
20240109,170700,369515465,3040,3040,3040,3040,0
20240109,170600,369515465,3040,3040,3040,3040,0
20240109,170500,369515465,3040,3040,3040,3040,0
20240109,170400,369515465,3040,3040,3040,3040,0
20240109,170300,369515465,3040,3040,3040,3040,0
20240109,170200,369515465,3040,3040,3040,3040,0
20240109,170100,369515465,3040,3040,3040,3040,0
20240109,170000,369515465,3040,3040,3040,3040,5928
20240109,165900,369515465,3040,3040,3040,3040,0
20240109,165800,369515465,3040,3040,3040,3040,0
20240109,165700,369515465,3040,3040,3040,3040,0
20240109,165600,369515465,3040,3040,3040,3040,0
20240109,165500,369515465,3040,3040,3040,3040,0
20240109,165400,369515465,3040,3040,3040,3040,0
20240109,165300,369515465,3040,3040,3040,3040,0
20240109,165200,369515465,3040,3040,3040,3040,0
20240109,165100,369515465,3040,3040,3040,3040,0
20240109,165000,369515465,3040,3040,3040,3040,0
20240109,164900,369515465,3040,3040,3040,3040,0
20240109,164800,369515465,3040,3040,3040,3040,0
20240109,164700,369515465,3040,3040,3040,3040,0
20240109,164600,369515465,3040,3040,3040,3040,0
20240109,164500,369515465,3040,3040,3040,3040,0
20240109,164400,369515465,3040,3040,3040,3040,0
20240109,164300,369515465,3040,3040,3040,3040,0
20240109,164200,369515465,3040,3040,3040,3040,0
20240109,164100,369515465,3040,3040,3040,3040,0
20240109,164000,369515465,3040,3040,3040,3040,0
20240109,163900,369515465,3040,3040,3040,3040,0
20240109,163800,369515465,3040,3040,3040,3040,0
20240109,163700,369515465,3040,3040,3040,3040,0
20240109,163600,369515465,3040,3040,3040,3040,0
20240109,163500,369515465,3040,3040,3040,3040,0
20240109,163400,369515465,3040,3040,3040,3040,0
20240109,163300,369515465,3040,3040,3040,3040,0
20240109,163200,369515465,3040,3040,3040,3040,0
20240109,163100,369515465,3040,3040,3040,3040,0
20240109,163000,369515465,3040,3040,3040,3040,5928
20240109,162900,369515465,3040,3040,3040,3040,0
20240109,162800,369515465,3040,3040,3040,3040,0
20240109,162700,369515465,3040,3040,3040,3040,0
20240109,162600,369515465,3040,3040,3040,3040,0
20240109,162500,369515465,3040,3040,3040,3040,0
20240109,162400,369515465,3040,3040,3040,3040,0
20240109,162300,369515465,3040,3040,3040,3040,0
20240109,162200,369515465,3040,3040,3040,3040,0
20240109,162100,369515465,3040,3040,3040,3040,0
20240109,162000,369515465,3040,3040,3040,3040,0
20240109,161900,369515465,3040,3040,3040,3040,0
20240109,161800,369515465,3040,3040,3040,3040,0
20240109,161700,369515465,3040,3040,3040,3040,0
20240109,161600,369515465,3040,3040,3040,3040,0
20240109,161500,369515465,3040,3040,3040,3040,0
20240109,161400,369515465,3040,3040,3040,3040,0
20240109,161300,369515465,3040,3040,3040,3040,0
20240109,161200,369515465,3040,3040,3040,3040,0
20240109,161100,369515465,3040,3040,3040,3040,0
20240109,161000,369515465,3040,3040,3040,3040,0
20240109,160900,369515465,3040,3040,3040,3040,0
20240109,160800,369515465,3040,3040,3040,3040,0
20240109,160700,369515465,3040,3040,3040,3040,0
20240109,160600,369515465,3040,3040,3040,3040,0
20240109,160500,369515465,3040,3040,3040,3040,0
20240109,160400,369515465,3040,3040,3040,3040,0
20240109,160300,369515465,3040,3040,3040,3040,0
20240109,160200,369515465,3040,3040,3040,3040,0
20240109,160100,369515465,3040,3040,3040,3040,0
20240109,160000,369515465,3040,3040,3040,3040,5928
20240109,155900,369515465,3040,3040,3040,3040,0
20240109,155800,369515465,3040,3040,3040,3040,0
20240109,155700,369515465,3040,3040,3040,3040,0
20240109,155600,369515465,3040,3040,3040,3040,0
20240109,155500,369515465,3040,3040,3040,3040,0
20240109,155400,369515465,3040,3040,3040,3040,0
20240109,155300,369515465,3040,3040,3040,3040,0
20240109,155200,369515465,3040,3040,3040,3040,0
20240109,155100,369515465,3040,3040,3040,3040,0
20240109,155000,369515465,3040,3040,3040,3040,0
20240109,154900,369515465,3040,3040,3040,3040,0
20240109,154800,369515465,3040,3040,3040,3040,0
20240109,154700,369515465,3040,3040,3040,3040,0
20240109,154600,369515465,3040,3040,3040,3040,0
20240109,154500,369515465,3040,3040,3040,3040,0
20240109,154400,369515465,3040,3040,3040,3040,0
20240109,154300,369515465,3040,3040,3040,3040,0
20240109,154200,369515465,3040,3040,3040,3040,0
20240109,154100,369515465,3040,3040,3040,3040,0
20240109,154000,369515465,3040,3040,3040,3040,0
20240109,153900,369515465,3040,3040,3040,3040,0
20240109,153800,369515465,3040,3040,3040,3040,0
20240109,153700,369515465,3040,3040,3040,3040,0
20240109,153600,369515465,3040,3040,3040,3040,0
20240109,153500,369515465,3040,3040,3040,3040,0
20240109,153400,369515465,3040,3040,3040,3040,0
20240109,153300,369515465,3040,3040,3040,3040,0
20240109,153200,369515465,3040,3040,3040,3040,0
20240109,153100,369515465,3040,3040,3040,3040,0
20240109,153000,369515465,3040,3040,3040,3040,11856
20240109,152900,351494345,3030,3030,3030,3030,0
20240109,152800,351494345,3030,3030,3030,3030,0
20240109,152700,351494345,3030,3030,3030,3030,0
20240109,152600,351494345,3030,3030,3030,3030,0
20240109,152500,351494345,3030,3030,3030,3030,0
20240109,152400,351494345,3030,3030,3030,3030,0
20240109,152300,351494345,3030,3030,3030,3030,0
20240109,152200,351494345,3030,3030,3030,3030,0
20240109,152100,351494345,3030,3030,3030,3030,0
20240109,152000,351494345,3030,3030,3030,3030,0
20240109,151900,351494345,3030,3030,3030,3030,100
20240109,151800,351191345,3025,3030,3030,3025,15
20240109,151700,351145945,3030,3030,3030,3030,0
20240109,151600,351145945,3030,3030,3030,3030,0
20240109,151500,351145945,3030,3020,3030,3020,205
20240109,151400,350524955,3025,3025,3025,3025,0
20240109,151300,350524955,3025,3025,3025,3025,331
20240109,151200,349523680,3020,3020,3020,3020,1
20240109,151100,349520660,3020,3025,3025,3020,304
20240109,151000,348602565,3025,3020,3025,3020,1028
20240109,150900,345497935,3025,3025,3025,3025,0
20240109,150800,345497935,3025,3025,3025,3020,435
20240109,150700,344182235,3020,3020,3020,3020,1456
20240109,150600,339785115,3020,3025,3025,3020,85
20240109,150500,339528165,3025,3025,3025,3025,0
20240109,150400,339528165,3025,3025,3025,3025,5
20240109,150300,339513040,3020,3020,3020,3020,1048
20240109,150200,336348080,3020,3020,3020,3020,0
20240109,150100,336348080,3020,3020,3020,3020,0
20240109,150000,336348080,3020,3025,3025,3020,31
20240109,145900,336254430,3020,3020,3020,3020,1
20240109,145800,336251410,3020,3020,3020,3020,0
20240109,145700,336251410,3020,3020,3020,3020,1
20240109,145600,336248390,3025,3025,3025,3025,1
20240109,145500,336245365,3025,3025,3025,3025,5
20240109,145400,336230240,3025,3025,3025,3025,0
20240109,145300,336230240,3025,3025,3025,3025,2
20240109,145200,336224190,3025,3025,3025,3020,147
20240109,145100,335779520,3025,3025,3025,3025,10
20240109,145000,335749270,3025,3020,3025,3020,21
20240109,144900,335685845,3020,3020,3020,3020,310
20240109,144800,334749645,3020,3020,3020,3020,19
20240109,144700,334692265,3020,3020,3020,3020,19
20240109,144600,334634885,3020,3020,3020,3020,0
20240109,144500,334634885,3020,3020,3020,3020,0
20240109,144400,334634885,3020,3020,3020,3020,0
20240109,144300,334634885,3020,3020,3020,3020,0
20240109,144200,334634885,3020,3020,3020,3020,300
20240109,144100,333728885,3015,3015,3015,3015,0
20240109,144000,333728885,3015,3015,3015,3015,301
20240109,143900,332821370,3015,3020,3020,3015,11
20240109,143800,332788155,3020,3020,3020,3020,2
20240109,143700,332782115,3020,3020,3020,3020,0
20240109,143600,332782115,3020,3020,3020,3020,40
20240109,143500,332661315,3020,3020,3020,3020,21
20240109,143400,332597895,3020,3020,3020,3020,0
20240109,143300,332597895,3020,3020,3020,3020,10
20240109,143200,332567695,3020,3020,3020,3015,22
20240109,143100,332501270,3020,3020,3020,3020,2
20240109,143000,332495230,3020,3020,3020,3020,0
20240109,142900,332495230,3020,3020,3020,3020,0
20240109,142800,332495230,3020,3020,3020,3020,0
20240109,142700,332495230,3020,3015,3020,3015,64
20240109,142600,332301955,3015,3015,3015,3015,0
20240109,142500,332301955,3015,3015,3015,3015,1
20240109,142400,332298940,3020,3020,3020,3020,0
20240109,142300,332298940,3020,3020,3020,3020,1
20240109,142200,332295920,3020,3020,3020,3020,0
20240109,142100,332295920,3020,3020,3020,3020,1
20240109,142000,332292900,3020,3020,3020,3020,28
20240109,141900,332208340,3020,3020,3020,3020,5
20240109,141800,332193240,3030,3030,3030,3030,0
20240109,141700,332193240,3030,3035,3035,3030,1113
20240109,141600,328820505,3030,3025,3035,3025,806
20240109,141500,326377825,3030,3030,3030,3030,0
20240109,141400,326377825,3030,3030,3030,3030,0
20240109,141300,326377825,3030,3030,3030,3030,100
20240109,141200,326074825,3030,3020,3030,3020,1000
20240109,141100,323047560,3020,3020,3020,3020,0
20240109,141000,323047560,3020,3020,3020,3020,0
20240109,140900,323047560,3020,3020,3020,3020,0
20240109,140800,323047560,3020,3020,3020,3020,50
20240109,140700,322896560,3020,3020,3020,3020,2
20240109,140600,322890520,3020,3020,3020,3020,0
20240109,140500,322890520,3020,3010,3020,3010,275
20240109,140400,322060580,3010,3010,3010,3010,0
20240109,140300,322060580,3010,3010,3010,3010,1
20240109,140200,322057570,3015,3015,3015,3015,0
20240109,140100,322057570,3015,3015,3015,3015,0
20240109,140000,322057570,3015,3015,3015,3015,0
20240109,135900,322057570,3015,3015,3015,3015,5
20240109,135800,322042495,3015,3010,3015,3010,410
20240109,135700,320807815,3010,3010,3010,3010,325
20240109,135600,319829565,3010,3010,3010,3010,269
20240109,135500,319019875,3010,3010,3010,3010,1
20240109,135400,319016865,3010,3010,3010,3010,0
20240109,135300,319016865,3010,3010,3010,3010,82
20240109,135200,318770045,3010,3010,3010,3010,611
20240109,135100,316930935,3005,3005,3005,3005,3
20240109,135000,316921920,3005,3005,3005,3005,0
20240109,134900,316921920,3005,3005,3005,3005,1
20240109,134800,316918915,3000,3000,3000,3000,0
20240109,134700,316918915,3000,3000,3000,3000,0
20240109,134600,316918915,3000,3005,3005,3000,2
20240109,134500,316912910,3005,3010,3010,3005,7
20240109,134400,316891845,3010,3010,3010,3010,67
20240109,134300,316690175,3005,3005,3005,3005,0
20240109,134200,316690175,3005,3005,3005,3005,0
20240109,134100,316690175,3005,3005,3005,3005,1
20240109,134000,316687170,3005,3005,3005,3005,5
20240109,133900,316672145,3005,3005,3005,3005,0
20240109,133800,316672145,3005,3005,3005,3005,1
20240109,133700,316669140,3000,3005,3005,3000,640
20240109,133600,314748655,3005,3005,3005,3005,1
20240109,133500,314745650,3005,3010,3010,3005,340
20240109,133400,313722380,3010,3010,3010,3010,1
20240109,133300,313719370,3015,3015,3015,3015,330
20240109,133200,312724420,3015,3015,3015,3015,302
20240109,133100,311813890,3015,3015,3015,3015,151
20240109,133000,311358625,3015,3015,3015,3015,3
20240109,132900,311349580,3020,3020,3020,3020,0
20240109,132800,311349580,3020,3020,3020,3020,0
20240109,132700,311349580,3020,3015,3020,3015,166
20240109,132600,310849020,3015,3015,3015,3015,10
20240109,132500,310818870,3015,3015,3015,3015,300
20240109,132400,309914370,3010,3010,3010,3010,497
20240109,132300,308418400,3010,3010,3010,3010,0
20240109,132200,308418400,3010,3005,3010,3005,400
20240109,132100,307215900,3005,3005,3005,3005,3
20240109,132000,307206885,3010,3010,3010,3010,0
20240109,131900,307206885,3010,3010,3010,3010,7
20240109,131800,307185815,3005,3005,3005,3005,8
20240109,131700,307161775,3005,3005,3005,3005,0
20240109,131600,307161775,3005,3005,3005,3005,17
20240109,131500,307110690,3005,3010,3010,3005,73
20240109,131400,306891310,3010,3010,3010,3010,2
20240109,131300,306885290,3010,3010,3010,3010,1
20240109,131200,306882280,3010,3010,3010,3010,2
20240109,131100,306876260,3010,3005,3010,3005,37
20240109,131000,306764895,3005,3005,3005,3005,0
20240109,130900,306764895,3005,3005,3005,3005,60
20240109,130800,306584595,3020,3020,3020,3020,0
20240109,130700,306584595,3020,3020,3020,3020,0
20240109,130600,306584595,3020,3020,3020,3020,0
20240109,130500,306584595,3020,3020,3020,3020,0
20240109,130400,306584595,3020,3020,3020,3020,0
20240109,130300,306584595,3020,3020,3020,3020,0
20240109,130200,306584595,3020,3020,3020,3020,30
20240109,130100,306493995,3025,3025,3025,3025,0
20240109,130000,306493995,3025,3025,3025,3025,0
20240109,125900,306493995,3025,3025,3025,3025,0
20240109,125800,306493995,3025,3025,3025,3025,0
20240109,125700,306493995,3025,3025,3025,3025,0
20240109,125600,306493995,3025,3020,3025,3020,33
20240109,125500,306394330,3020,3020,3020,3020,0
20240109,125400,306394330,3020,3020,3020,3020,10
20240109,125300,306364130,3005,3005,3005,3005,31
20240109,125200,306270975,3025,3025,3025,3025,0
20240109,125100,306270975,3025,3025,3025,3025,0
20240109,125000,306270975,3025,3025,3025,3025,0
20240109,124900,306270975,3025,3025,3025,3025,0
20240109,124800,306270975,3025,3025,3025,3025,0
20240109,124700,306270975,3025,3025,3025,3025,0
20240109,124600,306270975,3025,3020,3025,3020,8
20240109,124500,306246810,3025,3025,3025,3025,0
20240109,124400,306246810,3025,3025,3025,3025,0
20240109,124300,306246810,3025,3025,3025,3025,0
20240109,124200,306246810,3025,3025,3025,3025,0
20240109,124100,306246810,3025,3025,3025,3025,0
20240109,124000,306246810,3025,3010,3025,3010,1050
20240109,123900,303072660,3010,3010,3010,3010,0
20240109,123800,303072660,3010,3010,3010,3010,0
20240109,123700,303072660,3010,3010,3010,3010,100
20240109,123600,302771660,3010,3005,3010,3005,2
20240109,123500,302765645,3005,3010,3010,3005,760
20240109,123400,300481840,3000,3000,3000,3000,0
20240109,123300,300481840,3000,3000,3000,3000,32
20240109,123200,300385840,3015,3015,3015,3015,0
20240109,123100,300385840,3015,3015,3015,3015,0
20240109,123000,300385840,3015,3015,3015,3015,1
20240109,122900,300382825,3015,3015,3015,3015,6
20240109,122800,300364735,3015,3010,3015,3010,215
20240109,122700,299716585,3010,3010,3010,3010,1
20240109,122600,299713575,3010,3010,3010,3010,5
20240109,122500,299698525,3005,3000,3005,3000,5001
20240109,122400,284695520,3000,3000,3000,3000,0
20240109,122300,284695520,3000,3000,3000,3000,315
20240109,122200,283750520,3000,3000,3000,3000,2005
20240109,122100,277735520,3000,3000,3000,3000,1
20240109,122000,277732520,3000,3000,3000,3000,0
20240109,121900,277732520,3000,3000,3000,3000,0
20240109,121800,277732520,3000,3000,3000,3000,30
20240109,121700,277642520,3000,3000,3000,3000,0
20240109,121600,277642520,3000,3000,3000,3000,0
20240109,121500,277642520,3000,3000,3000,3000,0
20240109,121400,277642520,3000,3000,3000,3000,1
20240109,121300,277639520,3000,3000,3000,3000,193
20240109,121200,277060520,3000,3000,3000,3000,0
20240109,121100,277060520,3000,3000,3000,3000,1
20240109,121000,277057520,3000,3010,3010,3000,2500
20240109,120900,269550810,3010,3010,3010,3010,0
20240109,120800,269550810,3010,3010,3010,3010,277
20240109,120700,268717040,3015,3015,3015,3015,0
20240109,120600,268717040,3015,3015,3015,3015,283
20240109,120500,267863795,3015,3015,3015,3015,0
20240109,120400,267863795,3015,3015,3015,3015,0
20240109,120300,267863795,3015,3020,3020,3015,2000
20240109,120200,261831915,3025,3025,3025,3020,519
20240109,120100,260264030,3025,3020,3025,3020,11
20240109,120000,260230805,3020,3020,3020,3020,1
20240109,115900,260227785,3020,3020,3020,3020,1
20240109,115800,260224765,3030,3025,3030,3025,3
20240109,115700,260215685,3025,3025,3025,3025,1
20240109,115600,260212660,3020,3020,3020,3020,273
20240109,115500,259388200,3020,3020,3020,3020,1
20240109,115400,259385180,3025,3025,3025,3025,0
20240109,115300,259385180,3025,3025,3025,3025,1000
20240109,115200,256360180,3030,3030,3030,3030,0
20240109,115100,256360180,3030,3030,3030,3030,2
20240109,115000,256354120,3025,3025,3025,3025,150
20240109,114900,255900370,3025,3025,3025,3025,0
20240109,114800,255900370,3025,3025,3025,3025,1
20240109,114700,255897345,3025,3025,3025,3025,1
20240109,114600,255894320,3025,3025,3025,3025,1
20240109,114500,255891295,3025,3025,3025,3025,1
20240109,114400,255888270,3030,3030,3030,3030,193
20240109,114300,255303480,3025,3025,3025,3025,1
20240109,114200,255300455,3025,3025,3025,3025,1
20240109,114100,255297430,3025,3025,3025,3025,0
20240109,114000,255297430,3025,3025,3025,3025,0
20240109,113900,255297430,3025,3025,3025,3025,1
20240109,113800,255294405,3025,3025,3025,3025,0
20240109,113700,255294405,3025,3025,3025,3025,62
20240109,113600,255106855,3025,3025,3025,3025,90
20240109,113500,254834605,3025,3025,3025,3025,44
20240109,113400,254701505,3030,3030,3030,3030,0
20240109,113300,254701505,3030,3025,3030,3025,53
20240109,113200,254540925,3025,3025,3025,3025,186
20240109,113100,253978275,3025,3025,3025,3025,0
20240109,113000,253978275,3025,3025,3025,3025,1
20240109,112900,253975250,3025,3025,3025,3025,5
20240109,112800,253960125,3025,3025,3025,3025,0
20240109,112700,253960125,3025,3025,3025,3025,0
20240109,112600,253960125,3025,3025,3025,3025,0
20240109,112500,253960125,3025,3015,3025,3015,2669
20240109,112400,245907995,3010,3010,3010,3010,3
20240109,112300,245898965,3015,3015,3015,3015,0
20240109,112200,245898965,3015,3015,3015,3015,0
20240109,112100,245898965,3015,3010,3015,3010,2
20240109,112000,245892940,3000,3005,3005,3000,500
20240109,111900,244391020,3010,3010,3010,3010,249
20240109,111800,243641530,3010,3010,3010,3010,1
20240109,111700,243638520,3010,3010,3010,3010,1
20240109,111600,243635510,3010,3010,3015,3010,33
20240109,111500,243536025,3010,3010,3010,3010,1
20240109,111400,243533015,3010,3010,3010,3010,2
20240109,111300,243526995,3010,3010,3010,3010,178
20240109,111200,242991215,3010,3010,3010,3010,67
20240109,111100,242789545,3010,3010,3010,3010,1
20240109,111000,242786535,3010,3010,3010,3010,3
20240109,110900,242777505,3010,3010,3010,3010,853
20240109,110800,240209975,3010,3010,3010,3010,54
20240109,110700,240047435,3010,3010,3010,3010,1
20240109,110600,240044425,3010,3010,3010,3010,0
20240109,110500,240044425,3010,3010,3010,3010,2
20240109,110400,240038405,3010,3010,3010,3010,0
20240109,110300,240038405,3010,3010,3010,3010,12
20240109,110200,240002285,3010,3005,3010,3005,95
20240109,110100,239716790,3005,3000,3010,3000,18
20240109,110000,239662740,3000,3015,3015,3000,53
20240109,105900,239503725,3010,3010,3010,3010,371
20240109,105800,238387015,3010,3010,3015,3010,66
20240109,105700,238188330,3010,3010,3015,3010,214
20240109,105600,237544165,3015,3010,3015,3010,73
20240109,105500,237324385,3015,3015,3015,3015,1
20240109,105400,237321370,3015,3015,3015,3015,1
20240109,105300,237318355,3015,3015,3015,3015,479
20240109,105200,235874170,3010,3010,3010,3010,0
20240109,105100,235874170,3010,3010,3010,3010,16
20240109,105000,235826010,3010,3010,3010,3010,0
20240109,104900,235826010,3010,3010,3010,3010,278
20240109,104800,234989230,3010,3015,3015,3010,529
20240109,104700,233396935,3015,3010,3015,3010,100
20240109,104600,233095460,3015,3015,3015,3015,0
20240109,104500,233095460,3015,3015,3015,3015,0
20240109,104400,233095460,3015,3010,3015,3000,2002
20240109,104300,227083435,3010,3010,3010,3010,311
20240109,104200,226147325,3010,3010,3010,3010,1
20240109,104100,226144315,3010,3015,3015,3010,97
20240109,104000,225852330,3015,3015,3015,3015,165
20240109,103900,225354855,3020,3020,3020,3020,0
20240109,103800,225354855,3020,3020,3020,3020,0
20240109,103700,225354855,3020,3020,3020,3020,46
20240109,103600,225215935,3020,3020,3020,3020,4
20240109,103500,225203855,3020,3020,3020,3020,0
20240109,103400,225203855,3020,3015,3020,3015,701
20240109,103300,223087060,3020,3030,3030,3020,3607
20240109,103200,212184125,3030,3035,3035,3030,1954
20240109,103100,206258735,3035,3035,3035,3035,34
20240109,103000,206155545,3035,3035,3035,3035,369
20240109,102900,205035630,3045,3045,3045,3045,19
20240109,102800,204977775,3040,3040,3040,3035,5047
20240109,102700,189658860,3035,3035,3035,3035,191
20240109,102600,189079175,3040,3035,3040,3035,528
20240109,102500,187474065,3040,3040,3045,3035,442
20240109,102400,186130240,3040,3035,3040,3035,1635
20240109,102300,181161850,3045,3050,3055,3045,3893
20240109,102200,169287390,3050,3010,3050,3010,7994
20240109,102100,145079665,3005,3005,3010,2995,2320
20240109,102000,138114040,3000,2990,3000,2990,5178
20240109,101900,122590465,2990,2990,2990,2990,618
20240109,101800,120742645,2990,2995,2995,2990,896
20240109,101700,118062150,2995,2995,2995,2995,167
20240109,101600,117561985,2995,2995,3000,2995,502
20240109,101500,116058490,2995,2990,2995,2990,579
20240109,101400,114324595,2995,2985,2995,2985,4151
20240109,101300,101914125,2985,2985,2985,2985,400
20240109,101200,100720125,2990,2980,2990,2980,508
20240109,101100,99203735,2980,2975,2980,2975,1716
20240109,101000,94092280,2975,2980,2980,2975,260
20240109,100900,93318530,2980,2980,2980,2980,195
20240109,100800,92737430,2975,2970,2975,2970,938
20240109,100700,89946885,2975,2975,2975,2975,0
20240109,100600,89946885,2975,2975,2975,2975,287
20240109,100500,89093060,2970,2975,2975,2970,546
20240109,100400,87471420,2975,2970,2975,2970,2904
20240109,100300,78844475,2965,2960,2970,2960,169
20240109,100200,78342845,2965,2965,2965,2965,339
20240109,100100,77337710,2960,2965,2965,2960,47
20240109,100000,77198435,2960,2965,2965,2960,2084
20240109,095900,71019385,2965,2960,2965,2960,2158
20240109,095800,64626705,2960,2950,2960,2950,1893
20240109,095700,59030505,2950,2950,2950,2950,0
20240109,095600,59030505,2950,2950,2950,2950,36
20240109,095500,58924305,2950,2950,2950,2950,36
20240109,095400,58818105,2950,2945,2950,2945,2523
20240109,095300,51375315,2950,2945,2950,2945,1100
20240109,095200,48130325,2940,2940,2940,2940,359
20240109,095100,47074865,2940,2940,2940,2940,500
20240109,095000,45604865,2940,2940,2940,2940,0
20240109,094900,45604865,2940,2940,2940,2940,37
20240109,094800,45496085,2935,2935,2935,2935,1000
20240109,094700,42561085,2925,2925,2925,2925,0
20240109,094600,42561085,2925,2925,2925,2925,1
20240109,094500,42558160,2925,2925,2925,2925,0
20240109,094400,42558160,2925,2935,2935,2925,67
20240109,094300,42362135,2935,2935,2935,2935,200
20240109,094200,41775135,2935,2935,2935,2935,1090
20240109,094100,38575985,2935,2935,2935,2935,0
20240109,094000,38575985,2935,2935,2935,2935,0
20240109,093900,38575985,2935,2925,2935,2925,65
20240109,093800,38385800,2930,2930,2930,2930,1
20240109,093700,38382870,2930,2930,2930,2930,1
20240109,093600,38379940,2930,2935,2935,2930,149
20240109,093500,37943320,2935,2935,2935,2935,50
20240109,093400,37796570,2935,2935,2935,2935,0
20240109,093300,37796570,2935,2935,2935,2935,2
20240109,093200,37790700,2935,2935,2935,2935,0
20240109,093100,37790700,2935,2935,2935,2935,10
20240109,093000,37761350,2935,2935,2935,2935,0
20240109,092900,37761350,2935,2935,2935,2935,35
20240109,092800,37658625,2935,2935,2935,2935,3
20240109,092700,37649820,2935,2935,2935,2935,525
20240109,092600,36108945,2930,2930,2930,2930,0
20240109,092500,36108945,2930,2930,2930,2930,0
20240109,092400,36108945,2930,2930,2930,2930,0
20240109,092300,36108945,2930,2930,2930,2930,0
20240109,092200,36108945,2930,2930,2930,2930,0
20240109,092100,36108945,2930,2930,2930,2930,177
20240109,092000,35590335,2925,2925,2925,2925,99
20240109,091900,35300760,2925,2925,2925,2925,0
20240109,091800,35300760,2925,2925,2925,2925,0
20240109,091700,35300760,2925,2925,2925,2925,1
20240109,091600,35297835,2920,2920,2920,2920,2
20240109,091500,35291995,2925,2930,2930,2925,431
20240109,091400,34031270,2930,2930,2930,2930,0
20240109,091300,34031270,2930,2930,2930,2930,0
20240109,091200,34031270,2930,2930,2930,2930,0
20240109,091100,34031270,2930,2935,2935,2930,519
20240109,091000,32509600,2935,2935,2935,2935,7
20240109,090900,32489055,2935,2935,2935,2935,0
20240109,090800,32489055,2935,2935,2935,2935,0
20240109,090700,32489055,2935,2950,2950,2935,6230
20240109,090600,14190040,2950,2950,2950,2950,16
20240109,090500,14142840,2945,2945,2945,2945,1714
20240109,090400,9095110,2945,2950,2955,2945,259
20240109,090300,8331980,2945,2945,2945,2945,3
20240109,090200,8323145,2940,2940,2940,2940,190
20240109,090100,7764545,2945,2940,2945,2940,4
20240109,090000,7752780,2940,2940,2940,2940,2637