KissMeData/082210/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195500,1932501090,4020,4020,4020,4020,6993
20240109,195400,1932501090,4020,4020,4020,4020,0
20240109,195300,1932501090,4020,4020,4020,4020,0
20240109,195200,1932501090,4020,4020,4020,4020,0
20240109,195100,1932501090,4020,4020,4020,4020,0
20240109,195000,1932501090,4020,4020,4020,4020,0
20240109,194900,1932501090,4020,4020,4020,4020,0
20240109,194800,1932501090,4020,4020,4020,4020,0
20240109,194700,1932501090,4020,4020,4020,4020,0
20240109,194600,1932501090,4020,4020,4020,4020,0
20240109,194500,1932501090,4020,4020,4020,4020,0
20240109,194400,1932501090,4020,4020,4020,4020,0
20240109,194300,1932501090,4020,4020,4020,4020,0
20240109,194200,1932501090,4020,4020,4020,4020,0
20240109,194100,1932501090,4020,4020,4020,4020,0
20240109,194000,1932501090,4020,4020,4020,4020,0
20240109,193900,1932501090,4020,4020,4020,4020,0
20240109,193800,1932501090,4020,4020,4020,4020,0
20240109,193700,1932501090,4020,4020,4020,4020,0
20240109,193600,1932501090,4020,4020,4020,4020,0
20240109,193500,1932501090,4020,4020,4020,4020,0
20240109,193400,1932501090,4020,4020,4020,4020,0
20240109,193300,1932501090,4020,4020,4020,4020,0
20240109,193200,1932501090,4020,4020,4020,4020,0
20240109,193100,1932501090,4020,4020,4020,4020,0
20240109,193000,1932501090,4020,4020,4020,4020,0
20240109,192900,1932501090,4020,4020,4020,4020,0
20240109,192800,1932501090,4020,4020,4020,4020,0
20240109,192700,1932501090,4020,4020,4020,4020,0
20240109,192600,1932501090,4020,4020,4020,4020,0
20240109,192500,1932501090,4020,4020,4020,4020,6993
20240109,192400,1932501090,4020,4020,4020,4020,0
20240109,192300,1932501090,4020,4020,4020,4020,0
20240109,192200,1932501090,4020,4020,4020,4020,0
20240109,192100,1932501090,4020,4020,4020,4020,0
20240109,192000,1932501090,4020,4020,4020,4020,0
20240109,191900,1932501090,4020,4020,4020,4020,0
20240109,191800,1932501090,4020,4020,4020,4020,0
20240109,191700,1932501090,4020,4020,4020,4020,0
20240109,191600,1932501090,4020,4020,4020,4020,0
20240109,191500,1932501090,4020,4020,4020,4020,0
20240109,191400,1932501090,4020,4020,4020,4020,0
20240109,191300,1932501090,4020,4020,4020,4020,0
20240109,191200,1932501090,4020,4020,4020,4020,0
20240109,191100,1932501090,4020,4020,4020,4020,0
20240109,191000,1932501090,4020,4020,4020,4020,0
20240109,190900,1932501090,4020,4020,4020,4020,0
20240109,190800,1932501090,4020,4020,4020,4020,0
20240109,190700,1932501090,4020,4020,4020,4020,0
20240109,190600,1932501090,4020,4020,4020,4020,0
20240109,190500,1932501090,4020,4020,4020,4020,0
20240109,190400,1932501090,4020,4020,4020,4020,0
20240109,190300,1932501090,4020,4020,4020,4020,0
20240109,190200,1932501090,4020,4020,4020,4020,0
20240109,190100,1932501090,4020,4020,4020,4020,0
20240109,190000,1932501090,4020,4020,4020,4020,0
20240109,185900,1932501090,4020,4020,4020,4020,0
20240109,185800,1932501090,4020,4020,4020,4020,0
20240109,185700,1932501090,4020,4020,4020,4020,0
20240109,185600,1932501090,4020,4020,4020,4020,0
20240109,185500,1932501090,4020,4020,4020,4020,6993
20240109,185400,1932501090,4020,4020,4020,4020,0
20240109,185300,1932501090,4020,4020,4020,4020,0
20240109,185200,1932501090,4020,4020,4020,4020,0
20240109,185100,1932501090,4020,4020,4020,4020,0
20240109,185000,1932501090,4020,4020,4020,4020,0
20240109,184900,1932501090,4020,4020,4020,4020,0
20240109,184800,1932501090,4020,4020,4020,4020,0
20240109,184700,1932501090,4020,4020,4020,4020,0
20240109,184600,1932501090,4020,4020,4020,4020,0
20240109,184500,1932501090,4020,4020,4020,4020,0
20240109,184400,1932501090,4020,4020,4020,4020,0
20240109,184300,1932501090,4020,4020,4020,4020,0
20240109,184200,1932501090,4020,4020,4020,4020,0
20240109,184100,1932501090,4020,4020,4020,4020,0
20240109,184000,1932501090,4020,4020,4020,4020,0
20240109,183900,1932501090,4020,4020,4020,4020,0
20240109,183800,1932501090,4020,4020,4020,4020,0
20240109,183700,1932501090,4020,4020,4020,4020,0
20240109,183600,1932501090,4020,4020,4020,4020,0
20240109,183500,1932501090,4020,4020,4020,4020,0
20240109,183400,1932501090,4020,4020,4020,4020,0
20240109,183300,1932501090,4020,4020,4020,4020,0
20240109,183200,1932501090,4020,4020,4020,4020,0
20240109,183100,1932501090,4020,4020,4020,4020,0
20240109,183000,1932501090,4020,4020,4020,4020,0
20240109,182900,1932501090,4020,4020,4020,4020,0
20240109,182800,1932501090,4020,4020,4020,4020,0
20240109,182700,1932501090,4020,4020,4020,4020,0
20240109,182600,1932501090,4020,4020,4020,4020,0
20240109,182500,1932501090,4020,4020,4020,4020,6993
20240109,182400,1932501090,4020,4020,4020,4020,0
20240109,182300,1932501090,4020,4020,4020,4020,0
20240109,182200,1932501090,4020,4020,4020,4020,0
20240109,182100,1932501090,4020,4020,4020,4020,0
20240109,182000,1932501090,4020,4020,4020,4020,0
20240109,181900,1932501090,4020,4020,4020,4020,0
20240109,181800,1932501090,4020,4020,4020,4020,0
20240109,181700,1932501090,4020,4020,4020,4020,0
20240109,181600,1932501090,4020,4020,4020,4020,0
20240109,181500,1932501090,4020,4020,4020,4020,0
20240109,181400,1932501090,4020,4020,4020,4020,0
20240109,181300,1932501090,4020,4020,4020,4020,0
20240109,181200,1932501090,4020,4020,4020,4020,0
20240109,181100,1932501090,4020,4020,4020,4020,0
20240109,181000,1932501090,4020,4020,4020,4020,0
20240109,180900,1932501090,4020,4020,4020,4020,0
20240109,180800,1932501090,4020,4020,4020,4020,0
20240109,180700,1932501090,4020,4020,4020,4020,0
20240109,180600,1932501090,4020,4020,4020,4020,0
20240109,180500,1932501090,4020,4020,4020,4020,0
20240109,180400,1932501090,4020,4020,4020,4020,0
20240109,180300,1932501090,4020,4020,4020,4020,0
20240109,180200,1932501090,4020,4020,4020,4020,0
20240109,180100,1932501090,4020,4020,4020,4020,0
20240109,180000,1932501090,4020,4020,4020,4020,0
20240109,175900,1932501090,4020,4020,4020,4020,0
20240109,175800,1932501090,4020,4020,4020,4020,0
20240109,175700,1932501090,4020,4020,4020,4020,0
20240109,175600,1932501090,4020,4020,4020,4020,0
20240109,175500,1932501090,4020,4020,4020,4020,6993
20240109,175400,1932501090,4020,4020,4020,4020,0
20240109,175300,1932501090,4020,4020,4020,4020,0
20240109,175200,1932501090,4020,4020,4020,4020,0
20240109,175100,1932501090,4020,4020,4020,4020,0
20240109,175000,1932501090,4020,4020,4020,4020,0
20240109,174900,1932501090,4020,4020,4020,4020,0
20240109,174800,1932501090,4020,4020,4020,4020,0
20240109,174700,1932501090,4020,4020,4020,4020,0
20240109,174600,1932501090,4020,4020,4020,4020,0
20240109,174500,1932501090,4020,4020,4020,4020,0
20240109,174400,1932501090,4020,4020,4020,4020,0
20240109,174300,1932501090,4020,4020,4020,4020,0
20240109,174200,1932501090,4020,4020,4020,4020,0
20240109,174100,1932501090,4020,4020,4020,4020,0
20240109,174000,1932501090,4020,4020,4020,4020,0
20240109,173900,1932501090,4020,4020,4020,4020,0
20240109,173800,1932501090,4020,4020,4020,4020,0
20240109,173700,1932501090,4020,4020,4020,4020,0
20240109,173600,1932501090,4020,4020,4020,4020,0
20240109,173500,1932501090,4020,4020,4020,4020,0
20240109,173400,1932501090,4020,4020,4020,4020,0
20240109,173300,1932501090,4020,4020,4020,4020,0
20240109,173200,1932501090,4020,4020,4020,4020,0
20240109,173100,1932501090,4020,4020,4020,4020,0
20240109,173000,1932501090,4020,4020,4020,4020,0
20240109,172900,1932501090,4020,4020,4020,4020,0
20240109,172800,1932501090,4020,4020,4020,4020,0
20240109,172700,1932501090,4020,4020,4020,4020,0
20240109,172600,1932501090,4020,4020,4020,4020,0
20240109,172500,1932501090,4020,4020,4020,4020,6993
20240109,172400,1932501090,4020,4020,4020,4020,0
20240109,172300,1932501090,4020,4020,4020,4020,0
20240109,172200,1932501090,4020,4020,4020,4020,0
20240109,172100,1932501090,4020,4020,4020,4020,0
20240109,172000,1932501090,4020,4020,4020,4020,0
20240109,171900,1932501090,4020,4020,4020,4020,0
20240109,171800,1932501090,4020,4020,4020,4020,0
20240109,171700,1932501090,4020,4020,4020,4020,0
20240109,171600,1932501090,4020,4020,4020,4020,0
20240109,171500,1932501090,4020,4020,4020,4020,0
20240109,171400,1932501090,4020,4020,4020,4020,0
20240109,171300,1932501090,4020,4020,4020,4020,0
20240109,171200,1932501090,4020,4020,4020,4020,0
20240109,171100,1932501090,4020,4020,4020,4020,0
20240109,171000,1932501090,4020,4020,4020,4020,0
20240109,170900,1932501090,4020,4020,4020,4020,0
20240109,170800,1932501090,4020,4020,4020,4020,0
20240109,170700,1932501090,4020,4020,4020,4020,0
20240109,170600,1932501090,4020,4020,4020,4020,0
20240109,170500,1932501090,4020,4020,4020,4020,0
20240109,170400,1932501090,4020,4020,4020,4020,0
20240109,170300,1932501090,4020,4020,4020,4020,0
20240109,170200,1932501090,4020,4020,4020,4020,0
20240109,170100,1932501090,4020,4020,4020,4020,0
20240109,170000,1932501090,4020,4020,4020,4020,0
20240109,165900,1932501090,4020,4020,4020,4020,0
20240109,165800,1932501090,4020,4020,4020,4020,0
20240109,165700,1932501090,4020,4020,4020,4020,0
20240109,165600,1932501090,4020,4020,4020,4020,0
20240109,165500,1932501090,4020,4020,4020,4020,6993
20240109,165400,1932501090,4020,4020,4020,4020,0
20240109,165300,1932501090,4020,4020,4020,4020,0
20240109,165200,1932501090,4020,4020,4020,4020,0
20240109,165100,1932501090,4020,4020,4020,4020,0
20240109,165000,1932501090,4020,4020,4020,4020,0
20240109,164900,1932501090,4020,4020,4020,4020,0
20240109,164800,1932501090,4020,4020,4020,4020,0
20240109,164700,1932501090,4020,4020,4020,4020,0
20240109,164600,1932501090,4020,4020,4020,4020,0
20240109,164500,1932501090,4020,4020,4020,4020,0
20240109,164400,1932501090,4020,4020,4020,4020,0
20240109,164300,1932501090,4020,4020,4020,4020,0
20240109,164200,1932501090,4020,4020,4020,4020,0
20240109,164100,1932501090,4020,4020,4020,4020,0
20240109,164000,1932501090,4020,4020,4020,4020,0
20240109,163900,1932501090,4020,4020,4020,4020,0
20240109,163800,1932501090,4020,4020,4020,4020,0
20240109,163700,1932501090,4020,4020,4020,4020,0
20240109,163600,1932501090,4020,4020,4020,4020,0
20240109,163500,1932501090,4020,4020,4020,4020,0
20240109,163400,1932501090,4020,4020,4020,4020,0
20240109,163300,1932501090,4020,4020,4020,4020,0
20240109,163200,1932501090,4020,4020,4020,4020,0
20240109,163100,1932501090,4020,4020,4020,4020,0
20240109,163000,1932501090,4020,4020,4020,4020,0
20240109,162900,1932501090,4020,4020,4020,4020,0
20240109,162800,1932501090,4020,4020,4020,4020,0
20240109,162700,1932501090,4020,4020,4020,4020,0
20240109,162600,1932501090,4020,4020,4020,4020,0
20240109,162500,1932501090,4020,4020,4020,4020,6993
20240109,162400,1932501090,4020,4020,4020,4020,0
20240109,162300,1932501090,4020,4020,4020,4020,0
20240109,162200,1932501090,4020,4020,4020,4020,0
20240109,162100,1932501090,4020,4020,4020,4020,0
20240109,162000,1932501090,4020,4020,4020,4020,0
20240109,161900,1932501090,4020,4020,4020,4020,0
20240109,161800,1932501090,4020,4020,4020,4020,0
20240109,161700,1932501090,4020,4020,4020,4020,0
20240109,161600,1932501090,4020,4020,4020,4020,0
20240109,161500,1932501090,4020,4020,4020,4020,0
20240109,161400,1932501090,4020,4020,4020,4020,0
20240109,161300,1932501090,4020,4020,4020,4020,0
20240109,161200,1932501090,4020,4020,4020,4020,0
20240109,161100,1932501090,4020,4020,4020,4020,0
20240109,161000,1932501090,4020,4020,4020,4020,0
20240109,160900,1932501090,4020,4020,4020,4020,0
20240109,160800,1932501090,4020,4020,4020,4020,0
20240109,160700,1932501090,4020,4020,4020,4020,0
20240109,160600,1932501090,4020,4020,4020,4020,0
20240109,160500,1932501090,4020,4020,4020,4020,0
20240109,160400,1932501090,4020,4020,4020,4020,0
20240109,160300,1932501090,4020,4020,4020,4020,0
20240109,160200,1932501090,4020,4020,4020,4020,0
20240109,160100,1932501090,4020,4020,4020,4020,0
20240109,160000,1932501090,4020,4020,4020,4020,0
20240109,155900,1932501090,4020,4020,4020,4020,0
20240109,155800,1932501090,4020,4020,4020,4020,0
20240109,155700,1932501090,4020,4020,4020,4020,0
20240109,155600,1932501090,4020,4020,4020,4020,0
20240109,155500,1932501090,4020,4020,4020,4020,6993
20240109,155400,1932501090,4020,4020,4020,4020,0
20240109,155300,1932501090,4020,4020,4020,4020,0
20240109,155200,1932501090,4020,4020,4020,4020,0
20240109,155100,1932501090,4020,4020,4020,4020,0
20240109,155000,1932501090,4020,4020,4020,4020,0
20240109,154900,1932501090,4020,4020,4020,4020,0
20240109,154800,1932501090,4020,4020,4020,4020,0
20240109,154700,1932501090,4020,4020,4020,4020,0
20240109,154600,1932501090,4020,4020,4020,4020,0
20240109,154500,1932501090,4020,4020,4020,4020,0
20240109,154400,1932501090,4020,4020,4020,4020,0
20240109,154300,1932501090,4020,4020,4020,4020,0
20240109,154200,1932501090,4020,4020,4020,4020,0
20240109,154100,1932501090,4020,4020,4020,4020,0
20240109,154000,1932501090,4020,4020,4020,4020,0
20240109,153900,1932501090,4020,4020,4020,4020,0
20240109,153800,1932501090,4020,4020,4020,4020,0
20240109,153700,1932501090,4020,4020,4020,4020,0
20240109,153600,1932501090,4020,4020,4020,4020,0
20240109,153500,1932501090,4020,4020,4020,4020,0
20240109,153400,1932501090,4020,4020,4020,4020,0
20240109,153300,1932501090,4020,4020,4020,4020,0
20240109,153200,1932501090,4020,4020,4020,4020,0
20240109,153100,1932501090,4020,4020,4020,4020,0
20240109,153000,1932501090,4020,4020,4020,4020,6993
20240109,152900,1904389230,4020,4020,4020,4020,0
20240109,152800,1904389230,4020,4020,4020,4020,0
20240109,152700,1904389230,4020,4020,4020,4020,0
20240109,152600,1904389230,4020,4020,4020,4020,0
20240109,152500,1904389230,4020,4020,4020,4020,0
20240109,152400,1904389230,4020,4020,4020,4020,0
20240109,152300,1904389230,4020,4020,4020,4020,0
20240109,152200,1904389230,4020,4020,4020,4020,0
20240109,152100,1904389230,4020,4020,4020,4020,0
20240109,152000,1904389230,4020,4020,4020,4020,0
20240109,151900,1904389230,4020,4020,4020,4010,1604
20240109,151800,1897945220,4020,4015,4020,4015,601
20240109,151700,1895531935,4005,4005,4015,4005,1745
20240109,151600,1888533030,4010,4005,4010,4000,311
20240109,151500,1887287180,4000,4005,4005,4000,403
20240109,151400,1885673915,4005,4010,4010,4005,1236
20240109,151300,1880721490,4010,4000,4010,4000,1420
20240109,151200,1875037940,4005,4005,4005,4005,564
20240109,151100,1872779120,4005,4010,4010,4005,854
20240109,151000,1869356900,4010,4005,4010,4000,1856
20240109,150900,1861931995,4005,4000,4010,4000,356
20240109,150800,1860505985,4000,4015,4020,4000,3205
20240109,150700,1847658490,4015,4015,4020,4010,277
20240109,150600,1846545585,4015,4015,4015,4015,497
20240109,150500,1844550130,4015,4015,4015,4015,1064
20240109,150400,1840278170,4020,4020,4025,4020,480
20240109,150300,1838348525,4025,4015,4025,4015,547
20240109,150200,1836147770,4015,4010,4020,4010,1271
20240109,150100,1831044160,4010,4015,4015,4010,576
20240109,150000,1828732870,4010,4020,4035,4010,3167
20240109,145900,1815984645,4020,4030,4030,4020,1238
20240109,145800,1811001525,4035,4025,4040,4015,5119
20240109,145700,1790365595,4035,3985,4035,3980,18499
20240109,145600,1716394725,3985,3980,3985,3980,1233
20240109,145500,1711481245,3980,3980,3980,3980,44
20240109,145400,1711306125,3985,3980,3985,3980,614
20240109,145300,1708861185,3975,3985,3985,3975,1959
20240109,145200,1701063550,3985,3985,3985,3985,2926
20240109,145100,1689403440,3980,3980,3980,3975,2061
20240109,145000,1681201480,3980,3975,3980,3975,786
20240109,144900,1678077120,3975,3965,3975,3965,658
20240109,144800,1675464330,3960,3975,3975,3960,180
20240109,144700,1674748845,3975,3975,3975,3975,4135
20240109,144600,1658312220,3975,3975,3975,3975,7
20240109,144500,1658284395,3975,3970,3975,3970,182
20240109,144400,1657561770,3935,3950,3950,3935,1630
20240109,144300,1651136720,3980,3960,3980,3960,1812
20240109,144200,1643932005,3965,3955,3965,3950,2264
20240109,144100,1634960585,3965,3960,3965,3950,2144
20240109,144000,1626484605,3965,3980,3980,3965,671
20240109,143900,1623817580,3970,3965,3970,3955,3439
20240109,143800,1610173105,3970,3965,3970,3965,890
20240109,143700,1606640960,3970,3975,3975,3965,327
20240109,143600,1605343420,3980,3985,3985,3980,174
20240109,143500,1604650055,3985,3975,3985,3975,2314
20240109,143400,1595436240,3980,3980,3980,3980,228
20240109,143300,1594528800,3980,3975,3980,3975,1271
20240109,143200,1589475760,3965,3970,3975,3965,2062
20240109,143100,1581281610,3945,3950,3970,3945,1572
20240109,143000,1575046935,3960,3950,3960,3950,364
20240109,142900,1573607695,3960,3960,3960,3960,134
20240109,142800,1573077055,3950,3960,3960,3950,201
20240109,142700,1572283075,3960,3965,3965,3960,461
20240109,142600,1570455220,3965,3955,3965,3955,426
20240109,142500,1568767905,3965,3965,3965,3965,284
20240109,142400,1567641845,3965,3965,3965,3940,2251
20240109,142300,1558719910,3965,3965,3965,3965,335
20240109,142200,1557391635,3965,3950,3965,3940,1516
20240109,142100,1551389785,3950,3930,3950,3930,10526
20240109,142000,1509887015,3935,3935,3935,3930,1030
20240109,141900,1505838840,3935,3935,3935,3935,134
20240109,141800,1505311550,3930,3960,3960,3930,9338
20240109,141700,1468496870,3950,3950,3950,3950,41
20240109,141600,1468334920,3950,3950,3960,3945,3297
20240109,141500,1455312565,3960,3955,3960,3955,224
20240109,141400,1454426520,3950,3960,3960,3950,294
20240109,141300,1453262380,3960,3960,3960,3960,52
20240109,141200,1453056460,3950,3950,3950,3945,979
20240109,141100,1449190485,3950,3950,3950,3950,34
20240109,141000,1449056185,3950,3955,3955,3950,940
20240109,140900,1445342305,3955,3955,3955,3955,105
20240109,140800,1444927030,3955,3955,3955,3950,1575
20240109,140700,1438699190,3960,3965,3965,3960,366
20240109,140600,1437249160,3955,3955,3955,3955,39
20240109,140500,1437094915,3955,3965,3965,3955,213
20240109,140400,1436251160,3965,3965,3965,3965,25
20240109,140300,1436152035,3965,3965,3965,3965,134
20240109,140200,1435620725,3945,3970,3970,3945,1902
20240109,140100,1428100790,3970,3960,3970,3960,184
20240109,140000,1427370810,3960,3965,3965,3960,2268
20240109,135900,1418388195,3975,3975,3975,3975,144
20240109,135800,1417815795,3975,3960,3975,3960,539
20240109,135700,1415675790,3970,3960,3970,3960,2979
20240109,135600,1403875720,3960,3960,3960,3960,475
20240109,135500,1401994720,3960,3960,3960,3955,95
20240109,135400,1401618525,3960,3960,3960,3960,266
20240109,135300,1400565165,3955,3955,3955,3950,861
20240109,135200,1397159960,3960,3955,3960,3955,536
20240109,135100,1395039290,3955,3955,3955,3955,100
20240109,135000,1394643790,3955,3955,3960,3955,228
20240109,134900,1393741325,3955,3955,3955,3955,1221
20240109,134800,1388912270,3960,3960,3960,3960,233
20240109,134700,1387989590,3955,3955,3955,3955,306
20240109,134600,1386779360,3955,3955,3955,3955,214
20240109,134500,1385932990,3955,3955,3955,3955,541
20240109,134400,1383793335,3955,3955,3955,3955,0
20240109,134300,1383793335,3955,3955,3955,3955,134
20240109,134200,1383263365,3955,3955,3960,3955,1144
20240109,134100,1378737875,3955,3955,3955,3955,598
20240109,134000,1376372785,3955,3955,3955,3955,110
20240109,133900,1375937735,3955,3955,3960,3955,700
20240109,133800,1373168990,3955,3955,3955,3955,5
20240109,133700,1373149215,3955,3945,3955,3945,2366
20240109,133600,1363798415,3940,3940,3940,3940,235
20240109,133500,1362872515,3940,3940,3940,3940,169
20240109,133400,1362206655,3945,3945,3945,3945,179
20240109,133300,1361500500,3945,3930,3945,3930,6
20240109,133200,1361476845,3945,3940,3945,3940,149
20240109,133100,1360889115,3940,3940,3940,3940,0
20240109,133000,1360889115,3940,3940,3940,3940,133
20240109,132900,1360365095,3940,3925,3940,3925,59
20240109,132800,1360133130,3925,3930,3935,3925,448
20240109,132700,1358372125,3925,3925,3925,3925,54
20240109,132600,1358160175,3940,3930,3940,3925,333
20240109,132500,1356850175,3930,3930,3930,3930,1
20240109,132400,1356846245,3935,3940,3940,3930,1504
20240109,132300,1350923560,3950,3950,3950,3950,133
20240109,132200,1350398210,3940,3940,3940,3940,103
20240109,132100,1349992390,3950,3950,3950,3950,968
20240109,132000,1346168790,3950,3945,3950,3940,338
20240109,131900,1344835990,3950,3950,3950,3945,881
20240109,131800,1341357090,3950,3950,3950,3950,151
20240109,131700,1340760640,3950,3945,3950,3945,319
20240109,131600,1339500640,3940,3945,3945,3940,145
20240109,131500,1338929220,3950,3940,3950,3940,396
20240109,131400,1337367370,3940,3940,3940,3940,377
20240109,131300,1335881990,3940,3935,3940,3935,557
20240109,131200,1333687610,3940,3935,3940,3935,176
20240109,131100,1332994220,3940,3940,3940,3940,0
20240109,131000,1332994220,3940,3925,3940,3925,135
20240109,130900,1332462335,3940,3940,3940,3940,323
20240109,130800,1331189715,3940,3935,3940,3935,31
20240109,130700,1331067650,3935,3940,3940,3930,226
20240109,130600,1330178255,3940,3935,3945,3935,327
20240109,130500,1328890580,3930,3930,3930,3930,400
20240109,130400,1327318580,3930,3940,3940,3930,233
20240109,130300,1326401560,3920,3920,3920,3920,10
20240109,130200,1326362360,3920,3925,3925,3920,3758
20240109,130100,1311628845,3925,3940,3940,3925,404
20240109,130000,1310041015,3935,3945,3945,3935,662
20240109,125900,1307430785,3950,3955,3955,3945,364
20240109,125800,1305992320,3950,3955,3955,3950,75
20240109,125700,1305696055,3955,3950,3955,3950,259
20240109,125600,1304672905,3945,3945,3945,3945,0
20240109,125500,1304672905,3945,3940,3945,3940,1992
20240109,125400,1296815370,3945,3945,3945,3940,611
20240109,125300,1294406925,3945,3940,3945,3940,108
20240109,125200,1293981085,3940,3940,3940,3940,144
20240109,125100,1293413725,3940,3940,3940,3935,510
20240109,125000,1291405885,3945,3955,3955,3945,203
20240109,124900,1290603420,3955,3945,3955,3945,4606
20240109,124800,1272399125,3945,3945,3945,3945,134
20240109,124700,1271870495,3945,3945,3945,3945,0
20240109,124600,1271870495,3945,3940,3945,3940,1521
20240109,124500,1265876405,3940,3940,3940,3940,0
20240109,124400,1265876405,3940,3930,3950,3930,12134
20240109,124300,1217962480,3925,3920,3930,3920,72
20240109,124200,1217679765,3930,3925,3930,3925,331
20240109,124100,1216379925,3925,3925,3925,3925,4
20240109,124000,1216364225,3935,3935,3935,3935,134
20240109,123900,1215836935,3935,3935,3935,3935,167
20240109,123800,1215179790,3915,3940,3940,3915,1898
20240109,123700,1207742515,3940,3940,3940,3920,625
20240109,123600,1205287835,3925,3925,3925,3925,440
20240109,123500,1203560835,3940,3940,3940,3920,369
20240109,123400,1202110560,3940,3940,3940,3940,0
20240109,123300,1202110560,3940,3925,3940,3925,456
20240109,123200,1200318750,3925,3940,3940,3920,329
20240109,123100,1199028000,3925,3930,3935,3925,426
20240109,123000,1197353655,3940,3940,3940,3940,5
20240109,122900,1197333955,3945,3940,3950,3940,1174
20240109,122800,1192703390,3940,3920,3940,3920,303
20240109,122700,1191512170,3940,3940,3940,3940,0
20240109,122600,1191512170,3940,3940,3940,3940,134
20240109,122500,1190984210,3915,3915,3915,3915,1
20240109,122400,1190980295,3940,3930,3940,3930,977
20240109,122300,1187139685,3930,3915,3930,3915,1121
20240109,122200,1182750910,3915,3925,3925,3915,1465
20240109,122100,1177002190,3930,3930,3930,3930,348
20240109,122000,1175634550,3940,3945,3945,3940,389
20240109,121900,1174101550,3945,3935,3945,3930,702
20240109,121800,1171338280,3950,3955,3955,3935,1075
20240109,121700,1167102845,3955,3945,3955,3945,462
20240109,121600,1165277560,3945,3950,3950,3945,261
20240109,121500,1164246745,3950,3950,3950,3950,150
20240109,121400,1163654245,3950,3950,3950,3950,1556
20240109,121300,1157508045,3950,3940,3950,3940,500
20240109,121200,1155536530,3940,3940,3940,3940,131
20240109,121100,1155020390,3935,3940,3940,3935,658
20240109,121000,1152429635,3940,3940,3940,3940,235
20240109,120900,1151503735,3945,3945,3945,3945,184
20240109,120800,1150777855,3935,3935,3935,3935,1
20240109,120700,1150773920,3935,3940,3950,3935,977
20240109,120600,1146923220,3945,3940,3945,3940,2308
20240109,120500,1137818210,3940,3940,3940,3940,1238
20240109,120400,1132940490,3935,3930,3935,3930,692
20240109,120300,1130220305,3930,3930,3935,3930,130
20240109,120200,1129709305,3930,3925,3930,3925,340
20240109,120100,1128373640,3920,3920,3920,3920,287
20240109,120000,1127248600,3920,3920,3920,3920,169
20240109,115900,1126586120,3920,3920,3920,3920,2
20240109,115800,1126578280,3925,3915,3925,3915,439
20240109,115700,1124858265,3930,3925,3930,3920,881
20240109,115600,1121400515,3930,3925,3930,3925,375
20240109,115500,1119927025,3930,3930,3930,3925,472
20240109,115400,1118072300,3925,3925,3925,3925,65
20240109,115300,1117817175,3930,3925,3930,3925,455
20240109,115200,1116029270,3925,3925,3925,3925,470
20240109,115100,1114184520,3925,3925,3930,3925,3143
20240109,115000,1101835750,3910,3930,3935,3910,115
20240109,114900,1101383855,3910,3910,3925,3905,3567
20240109,114800,1087419910,3905,3905,3905,3905,1027
20240109,114700,1083409475,3900,3900,3900,3900,1380
20240109,114600,1078027475,3890,3890,3890,3890,174
20240109,114500,1077350615,3890,3895,3895,3885,1435
20240109,114400,1071768925,3895,3900,3900,3895,1222
20240109,114300,1067007020,3900,3900,3900,3895,227
20240109,114200,1066122720,3900,3905,3905,3900,883
20240109,114100,1062679000,3900,3900,3900,3900,2287
20240109,114000,1053759700,3900,3900,3900,3900,133
20240109,113900,1053241000,3895,3900,3900,3895,80
20240109,113800,1052929300,3900,3900,3900,3900,1734
20240109,113700,1046166700,3890,3895,3895,3890,2353
20240109,113600,1037002700,3890,3890,3890,3890,422
20240109,113500,1035361120,3895,3895,3895,3895,20
20240109,113400,1035283220,3895,3890,3895,3890,365
20240109,113300,1033862520,3890,3895,3895,3890,824
20240109,113200,1030656275,3895,3895,3895,3895,702
20240109,113100,1027921985,3895,3880,3895,3880,3277
20240109,113000,1015179285,3880,3875,3880,3875,234
20240109,112900,1014271895,3885,3885,3885,3885,263
20240109,112800,1013250140,3880,3875,3880,3875,276
20240109,112700,1012179310,3875,3880,3885,3875,1264
20240109,112600,1007272170,3880,3880,3880,3880,463
20240109,112500,1005475730,3880,3880,3880,3880,135
20240109,112400,1004951930,3875,3875,3880,3875,364
20240109,112300,1003540680,3875,3875,3880,3875,644
20240109,112200,1001044010,3875,3875,3875,3875,234
20240109,112100,1000137260,3870,3870,3875,3870,181
20240109,112000,999436740,3870,3875,3875,3870,240
20240109,111900,998507270,3875,3870,3875,3865,3786
20240109,111800,983844205,3865,3845,3865,3845,8202
20240109,111700,952239495,3845,3845,3845,3845,248
20240109,111600,951285935,3845,3845,3845,3845,139
20240109,111500,950751480,3840,3840,3840,3840,0
20240109,111400,950751480,3840,3840,3845,3840,2353
20240109,111300,941714120,3845,3845,3845,3845,30
20240109,111200,941598770,3845,3845,3845,3845,315
20240109,111100,940387595,3845,3850,3850,3845,479
20240109,111000,938545175,3850,3840,3850,3840,6171
20240109,110900,914822140,3835,3825,3835,3825,6840
20240109,110800,888625130,3820,3825,3825,3820,7
20240109,110700,888598360,3820,3820,3825,3820,3131
20240109,110600,876624775,3825,3815,3825,3815,341
20240109,110500,875323850,3825,3820,3825,3820,1019
20240109,110400,871430595,3815,3815,3815,3815,90
20240109,110300,871087245,3810,3815,3820,3810,1233
20240109,110200,866385340,3820,3815,3820,3815,242
20240109,110100,865462105,3820,3815,3820,3815,337
20240109,110000,864175780,3820,3820,3820,3820,345
20240109,105900,862857880,3820,3820,3820,3820,153
20240109,105800,862273420,3820,3815,3820,3815,846
20240109,105700,859041910,3815,3815,3815,3815,2258
20240109,105600,850427640,3820,3820,3820,3820,133
20240109,105500,849919580,3820,3815,3820,3815,2717
20240109,105400,839542455,3815,3810,3815,3810,1020
20240109,105300,835654345,3810,3810,3810,3810,50
20240109,105200,835463845,3810,3815,3815,3810,409
20240109,105100,833903760,3810,3810,3810,3810,22
20240109,105000,833819940,3815,3810,3815,3810,154
20240109,104900,833232530,3810,3815,3815,3810,408
20240109,104800,831676510,3810,3810,3810,3810,2
20240109,104700,831668890,3815,3815,3815,3815,134
20240109,104600,831157680,3815,3815,3815,3815,0
20240109,104500,831157680,3815,3805,3815,3805,365
20240109,104400,829767515,3815,3815,3815,3815,0
20240109,104300,829767515,3815,3815,3815,3815,138
20240109,104200,829241045,3800,3805,3805,3800,400
20240109,104100,827719730,3810,3815,3815,3810,388
20240109,104000,826240610,3805,3805,3805,3805,0
20240109,103900,826240610,3805,3805,3805,3805,89
20240109,103800,825901965,3805,3805,3805,3805,200
20240109,103700,825140965,3815,3810,3815,3810,782
20240109,103600,822161080,3805,3805,3805,3805,142
20240109,103500,821620770,3805,3805,3805,3805,153
20240109,103400,821038605,3810,3810,3810,3810,414
20240109,103300,819461265,3810,3810,3810,3810,1
20240109,103200,819457455,3810,3810,3810,3810,418
20240109,103100,817864875,3800,3800,3800,3800,2363
20240109,103000,808885475,3800,3800,3800,3800,2986
20240109,102900,797538675,3810,3810,3810,3810,6
20240109,102800,797515815,3810,3795,3810,3795,1960
20240109,102700,790068685,3800,3800,3800,3795,2747
20240109,102600,779637705,3805,3800,3805,3800,1344
20240109,102500,774527850,3800,3800,3800,3800,1
20240109,102400,774524050,3800,3800,3800,3800,53
20240109,102300,774322650,3800,3800,3800,3800,0
20240109,102200,774322650,3800,3800,3800,3800,285
20240109,102100,773239650,3805,3800,3805,3800,50
20240109,102000,773049550,3795,3800,3800,3795,1237
20240109,101900,768349950,3795,3795,3795,3795,462
20240109,101800,766596660,3800,3800,3800,3800,1
20240109,101700,766592860,3800,3795,3800,3790,2126
20240109,101600,758526295,3795,3795,3795,3795,516
20240109,101500,756568075,3795,3800,3800,3790,2378
20240109,101400,747550815,3805,3805,3805,3805,1
20240109,101300,747547010,3795,3790,3795,3790,963
20240109,101200,743895120,3795,3800,3800,3790,810
20240109,101100,740820405,3805,3805,3805,3795,235
20240109,101000,739928140,3805,3805,3805,3795,325
20240109,100900,738692305,3805,3800,3805,3795,313
20240109,100800,737503400,3795,3795,3795,3790,1594
20240109,100700,731455420,3795,3800,3820,3795,372
20240109,100600,730041515,3800,3800,3810,3800,531
20240109,100500,728022540,3800,3825,3825,3800,4963
20240109,100400,709117820,3825,3845,3845,3825,1450
20240109,100300,703554730,3845,3845,3845,3845,1926
20240109,100200,696149260,3845,3855,3855,3845,5511
20240109,100100,674919550,3850,3850,3850,3850,20
20240109,100000,674842550,3845,3845,3845,3845,170
20240109,095900,674188900,3850,3850,3850,3850,531
20240109,095800,672144550,3845,3840,3845,3840,57
20240109,095700,671925395,3835,3835,3840,3835,1573
20240109,095600,665885710,3830,3835,3835,3830,527
20240109,095500,663865660,3840,3840,3850,3840,511
20240109,095400,661903115,3840,3850,3850,3840,126
20240109,095300,661418025,3850,3835,3850,3835,390
20240109,095200,659921060,3835,3835,3835,3835,704
20240109,095100,657221220,3835,3835,3835,3835,807
20240109,095000,654126375,3835,3830,3835,3830,1389
20240109,094900,648802855,3830,3815,3830,3815,5362
20240109,094800,628297815,3810,3810,3810,3805,374
20240109,094700,626874375,3800,3810,3810,3800,1744
20240109,094600,620230700,3810,3810,3810,3800,11
20240109,094500,620188800,3805,3795,3805,3795,2447
20240109,094400,610892905,3800,3800,3800,3795,1543
20240109,094300,605032355,3795,3795,3795,3795,359
20240109,094200,603669950,3795,3800,3800,3795,1250
20240109,094100,598925700,3795,3800,3800,3795,1849
20240109,094000,591903980,3790,3800,3800,3790,333
20240109,093900,590638965,3800,3795,3800,3795,371
20240109,093800,589230995,3785,3800,3800,3780,996
20240109,093700,585451920,3800,3795,3810,3780,5093
20240109,093600,566179265,3795,3800,3810,3795,1396
20240109,093500,560878795,3800,3800,3800,3800,1087
20240109,093400,556748195,3800,3810,3810,3800,723
20240109,093300,553999665,3810,3800,3810,3800,65
20240109,093200,553752065,3800,3800,3805,3800,615
20240109,093100,551414915,3800,3810,3810,3800,852
20240109,093000,548171435,3810,3800,3830,3800,1717
20240109,092900,541607560,3810,3815,3815,3780,2960
20240109,092800,530362030,3810,3830,3830,3810,2863
20240109,092700,519452680,3810,3825,3830,3810,1712
20240109,092600,512902575,3825,3810,3825,3810,313
20240109,092500,511707200,3810,3805,3810,3790,3018
20240109,092400,500219920,3800,3800,3805,3775,16668
20240109,092300,437090690,3785,3790,3815,3785,20211
20240109,092200,360549950,3790,3785,3810,3785,586
20240109,092100,358328205,3785,3795,3815,3785,6895
20240109,092000,332173210,3810,3830,3830,3780,18296
20240109,091900,262620415,3830,3840,3840,3825,2492
20240109,091800,253075275,3835,3845,3845,3835,1870
20240109,091700,245889825,3845,3865,3865,3845,5245
20240109,091600,225666050,3875,3865,3875,3865,791
20240109,091500,222608635,3865,3865,3875,3865,1146
20240109,091400,218173725,3875,3865,3875,3865,1277
20240109,091300,213226420,3865,3865,3870,3865,2282
20240109,091200,204404910,3870,3865,3870,3865,1574
20240109,091100,198315570,3870,3875,3875,3870,151
20240109,091000,197731195,3875,3870,3880,3855,1161
20240109,090900,193249110,3870,3865,3875,3865,135
20240109,090800,192726385,3870,3865,3875,3865,462
20240109,090700,190937595,3865,3875,3890,3850,20296
20240109,090600,112618620,3875,3875,3875,3875,439
20240109,090500,110917495,3875,3870,3905,3870,721
20240109,090400,108119530,3870,3885,3885,3865,7500
20240109,090300,79062115,3880,3875,3905,3875,1136
20240109,090200,74649615,3875,3870,3895,3870,9635
20240109,090100,37265580,3870,3895,3895,3870,3391
20240109,090000,24091205,3900,3920,3920,3900,6149