KissMeData/084680/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195600,21132820865,2445,2445,2445,2445,162778
20240116,195500,21132820865,2445,2445,2445,2445,0
20240116,195400,21132820865,2445,2445,2445,2445,0
20240116,195300,21132820865,2445,2445,2445,2445,0
20240116,195200,21132820865,2445,2445,2445,2445,0
20240116,195100,21132820865,2445,2445,2445,2445,0
20240116,195000,21132820865,2445,2445,2445,2445,0
20240116,194900,21132820865,2445,2445,2445,2445,0
20240116,194800,21132820865,2445,2445,2445,2445,0
20240116,194700,21132820865,2445,2445,2445,2445,0
20240116,194600,21132820865,2445,2445,2445,2445,0
20240116,194500,21132820865,2445,2445,2445,2445,0
20240116,194400,21132820865,2445,2445,2445,2445,0
20240116,194300,21132820865,2445,2445,2445,2445,0
20240116,194200,21132820865,2445,2445,2445,2445,0
20240116,194100,21132820865,2445,2445,2445,2445,0
20240116,194000,21132820865,2445,2445,2445,2445,0
20240116,193900,21132820865,2445,2445,2445,2445,0
20240116,193800,21132820865,2445,2445,2445,2445,0
20240116,193700,21132820865,2445,2445,2445,2445,0
20240116,193600,21132820865,2445,2445,2445,2445,0
20240116,193500,21132820865,2445,2445,2445,2445,0
20240116,193400,21132820865,2445,2445,2445,2445,0
20240116,193300,21132820865,2445,2445,2445,2445,0
20240116,193200,21132820865,2445,2445,2445,2445,0
20240116,193100,21132820865,2445,2445,2445,2445,0
20240116,193000,21132820865,2445,2445,2445,2445,0
20240116,192900,21132820865,2445,2445,2445,2445,0
20240116,192800,21132820865,2445,2445,2445,2445,0
20240116,192700,21132820865,2445,2445,2445,2445,0
20240116,192600,21132820865,2445,2445,2445,2445,162778
20240116,192500,21132820865,2445,2445,2445,2445,0
20240116,192400,21132820865,2445,2445,2445,2445,0
20240116,192300,21132820865,2445,2445,2445,2445,0
20240116,192200,21132820865,2445,2445,2445,2445,0
20240116,192100,21132820865,2445,2445,2445,2445,0
20240116,192000,21132820865,2445,2445,2445,2445,0
20240116,191900,21132820865,2445,2445,2445,2445,0
20240116,191800,21132820865,2445,2445,2445,2445,0
20240116,191700,21132820865,2445,2445,2445,2445,0
20240116,191600,21132820865,2445,2445,2445,2445,0
20240116,191500,21132820865,2445,2445,2445,2445,0
20240116,191400,21132820865,2445,2445,2445,2445,0
20240116,191300,21132820865,2445,2445,2445,2445,0
20240116,191200,21132820865,2445,2445,2445,2445,0
20240116,191100,21132820865,2445,2445,2445,2445,0
20240116,191000,21132820865,2445,2445,2445,2445,0
20240116,190900,21132820865,2445,2445,2445,2445,0
20240116,190800,21132820865,2445,2445,2445,2445,0
20240116,190700,21132820865,2445,2445,2445,2445,0
20240116,190600,21132820865,2445,2445,2445,2445,0
20240116,190500,21132820865,2445,2445,2445,2445,0
20240116,190400,21132820865,2445,2445,2445,2445,0
20240116,190300,21132820865,2445,2445,2445,2445,0
20240116,190200,21132820865,2445,2445,2445,2445,0
20240116,190100,21132820865,2445,2445,2445,2445,0
20240116,190000,21132820865,2445,2445,2445,2445,0
20240116,185900,21132820865,2445,2445,2445,2445,0
20240116,185800,21132820865,2445,2445,2445,2445,0
20240116,185700,21132820865,2445,2445,2445,2445,0
20240116,185600,21132820865,2445,2445,2445,2445,162778
20240116,185500,21132820865,2445,2445,2445,2445,0
20240116,185400,21132820865,2445,2445,2445,2445,0
20240116,185300,21132820865,2445,2445,2445,2445,0
20240116,185200,21132820865,2445,2445,2445,2445,0
20240116,185100,21132820865,2445,2445,2445,2445,0
20240116,185000,21132820865,2445,2445,2445,2445,0
20240116,184900,21132820865,2445,2445,2445,2445,0
20240116,184800,21132820865,2445,2445,2445,2445,0
20240116,184700,21132820865,2445,2445,2445,2445,0
20240116,184600,21132820865,2445,2445,2445,2445,0
20240116,184500,21132820865,2445,2445,2445,2445,0
20240116,184400,21132820865,2445,2445,2445,2445,0
20240116,184300,21132820865,2445,2445,2445,2445,0
20240116,184200,21132820865,2445,2445,2445,2445,0
20240116,184100,21132820865,2445,2445,2445,2445,0
20240116,184000,21132820865,2445,2445,2445,2445,0
20240116,183900,21132820865,2445,2445,2445,2445,0
20240116,183800,21132820865,2445,2445,2445,2445,0
20240116,183700,21132820865,2445,2445,2445,2445,0
20240116,183600,21132820865,2445,2445,2445,2445,0
20240116,183500,21132820865,2445,2445,2445,2445,0
20240116,183400,21132820865,2445,2445,2445,2445,0
20240116,183300,21132820865,2445,2445,2445,2445,0
20240116,183200,21132820865,2445,2445,2445,2445,0
20240116,183100,21132820865,2445,2445,2445,2445,0
20240116,183000,21132820865,2445,2445,2445,2445,0
20240116,182900,21132820865,2445,2445,2445,2445,0
20240116,182800,21132820865,2445,2445,2445,2445,0
20240116,182700,21132820865,2445,2445,2445,2445,0
20240116,182600,21132820865,2445,2445,2445,2445,162778
20240116,182500,21132820865,2445,2445,2445,2445,0
20240116,182400,21132820865,2445,2445,2445,2445,0
20240116,182300,21132820865,2445,2445,2445,2445,0
20240116,182200,21132820865,2445,2445,2445,2445,0
20240116,182100,21132820865,2445,2445,2445,2445,0
20240116,182000,21132820865,2445,2445,2445,2445,0
20240116,181900,21132820865,2445,2445,2445,2445,0
20240116,181800,21132820865,2445,2445,2445,2445,0
20240116,181700,21132820865,2445,2445,2445,2445,0
20240116,181600,21132820865,2445,2445,2445,2445,0
20240116,181500,21132820865,2445,2445,2445,2445,0
20240116,181400,21132820865,2445,2445,2445,2445,0
20240116,181300,21132820865,2445,2445,2445,2445,0
20240116,181200,21132820865,2445,2445,2445,2445,0
20240116,181100,21132820865,2445,2445,2445,2445,0
20240116,181000,21132820865,2445,2445,2445,2445,0
20240116,180900,21132820865,2445,2445,2445,2445,0
20240116,180800,21132820865,2445,2445,2445,2445,0
20240116,180700,21132820865,2445,2445,2445,2445,0
20240116,180600,21132820865,2445,2445,2445,2445,0
20240116,180500,21132820865,2445,2445,2445,2445,0
20240116,180400,21132820865,2445,2445,2445,2445,0
20240116,180300,21132820865,2445,2445,2445,2445,0
20240116,180200,21132820865,2445,2445,2445,2445,0
20240116,180100,21132820865,2445,2445,2445,2445,0
20240116,180000,21132820865,2445,2445,2445,2445,0
20240116,175900,21132820865,2445,2445,2445,2445,0
20240116,175800,21132820865,2445,2445,2445,2445,0
20240116,175700,21132820865,2445,2445,2445,2445,0
20240116,175600,21132820865,2445,2445,2445,2445,162778
20240116,175500,21132820865,2445,2445,2445,2445,0
20240116,175400,21132820865,2445,2445,2445,2445,0
20240116,175300,21132820865,2445,2445,2445,2445,0
20240116,175200,21132820865,2445,2445,2445,2445,0
20240116,175100,21132820865,2445,2445,2445,2445,0
20240116,175000,21132820865,2445,2445,2445,2445,0
20240116,174900,21132820865,2445,2445,2445,2445,0
20240116,174800,21132820865,2445,2445,2445,2445,0
20240116,174700,21132820865,2445,2445,2445,2445,0
20240116,174600,21132820865,2445,2445,2445,2445,0
20240116,174500,21132820865,2445,2445,2445,2445,0
20240116,174400,21132820865,2445,2445,2445,2445,0
20240116,174300,21132820865,2445,2445,2445,2445,0
20240116,174200,21132820865,2445,2445,2445,2445,0
20240116,174100,21132820865,2445,2445,2445,2445,0
20240116,174000,21132820865,2445,2445,2445,2445,0
20240116,173900,21132820865,2445,2445,2445,2445,0
20240116,173800,21132820865,2445,2445,2445,2445,0
20240116,173700,21132820865,2445,2445,2445,2445,0
20240116,173600,21132820865,2445,2445,2445,2445,0
20240116,173500,21132820865,2445,2445,2445,2445,0
20240116,173400,21132820865,2445,2445,2445,2445,0
20240116,173300,21132820865,2445,2445,2445,2445,0
20240116,173200,21132820865,2445,2445,2445,2445,0
20240116,173100,21132820865,2445,2445,2445,2445,0
20240116,173000,21132820865,2445,2445,2445,2445,0
20240116,172900,21132820865,2445,2445,2445,2445,0
20240116,172800,21132820865,2445,2445,2445,2445,0
20240116,172700,21132820865,2445,2445,2445,2445,0
20240116,172600,21132820865,2445,2445,2445,2445,162778
20240116,172500,21132820865,2445,2445,2445,2445,0
20240116,172400,21132820865,2445,2445,2445,2445,0
20240116,172300,21132820865,2445,2445,2445,2445,0
20240116,172200,21132820865,2445,2445,2445,2445,0
20240116,172100,21132820865,2445,2445,2445,2445,0
20240116,172000,21132820865,2445,2445,2445,2445,0
20240116,171900,21132820865,2445,2445,2445,2445,0
20240116,171800,21132820865,2445,2445,2445,2445,0
20240116,171700,21132820865,2445,2445,2445,2445,0
20240116,171600,21132820865,2445,2445,2445,2445,0
20240116,171500,21132820865,2445,2445,2445,2445,0
20240116,171400,21132820865,2445,2445,2445,2445,0
20240116,171300,21132820865,2445,2445,2445,2445,0
20240116,171200,21132820865,2445,2445,2445,2445,0
20240116,171100,21132820865,2445,2445,2445,2445,0
20240116,171000,21132820865,2445,2445,2445,2445,0
20240116,170900,21132820865,2445,2445,2445,2445,0
20240116,170800,21132820865,2445,2445,2445,2445,0
20240116,170700,21132820865,2445,2445,2445,2445,0
20240116,170600,21132820865,2445,2445,2445,2445,0
20240116,170500,21132820865,2445,2445,2445,2445,0
20240116,170400,21132820865,2445,2445,2445,2445,0
20240116,170300,21132820865,2445,2445,2445,2445,0
20240116,170200,21132820865,2445,2445,2445,2445,0
20240116,170100,21132820865,2445,2445,2445,2445,0
20240116,170000,21132820865,2445,2445,2445,2445,0
20240116,165900,21132820865,2445,2445,2445,2445,0
20240116,165800,21132820865,2445,2445,2445,2445,0
20240116,165700,21132820865,2445,2445,2445,2445,0
20240116,165600,21132820865,2445,2445,2445,2445,162778
20240116,165500,21132820865,2445,2445,2445,2445,0
20240116,165400,21132820865,2445,2445,2445,2445,0
20240116,165300,21132820865,2445,2445,2445,2445,0
20240116,165200,21132820865,2445,2445,2445,2445,0
20240116,165100,21132820865,2445,2445,2445,2445,0
20240116,165000,21132820865,2445,2445,2445,2445,0
20240116,164900,21132820865,2445,2445,2445,2445,0
20240116,164800,21132820865,2445,2445,2445,2445,0
20240116,164700,21132820865,2445,2445,2445,2445,0
20240116,164600,21132820865,2445,2445,2445,2445,0
20240116,164500,21132820865,2445,2445,2445,2445,0
20240116,164400,21132820865,2445,2445,2445,2445,0
20240116,164300,21132820865,2445,2445,2445,2445,0
20240116,164200,21132820865,2445,2445,2445,2445,0
20240116,164100,21132820865,2445,2445,2445,2445,0
20240116,164000,21132820865,2445,2445,2445,2445,0
20240116,163900,21132820865,2445,2445,2445,2445,0
20240116,163800,21132820865,2445,2445,2445,2445,0
20240116,163700,21132820865,2445,2445,2445,2445,0
20240116,163600,21132820865,2445,2445,2445,2445,0
20240116,163500,21132820865,2445,2445,2445,2445,0
20240116,163400,21132820865,2445,2445,2445,2445,0
20240116,163300,21132820865,2445,2445,2445,2445,0
20240116,163200,21132820865,2445,2445,2445,2445,0
20240116,163100,21132820865,2445,2445,2445,2445,0
20240116,163000,21132820865,2445,2445,2445,2445,0
20240116,162900,21132820865,2445,2445,2445,2445,0
20240116,162800,21132820865,2445,2445,2445,2445,0
20240116,162700,21132820865,2445,2445,2445,2445,0
20240116,162600,21132820865,2445,2445,2445,2445,162778
20240116,162500,21132820865,2445,2445,2445,2445,0
20240116,162400,21132820865,2445,2445,2445,2445,0
20240116,162300,21132820865,2445,2445,2445,2445,0
20240116,162200,21132820865,2445,2445,2445,2445,0
20240116,162100,21132820865,2445,2445,2445,2445,0
20240116,162000,21132820865,2445,2445,2445,2445,0
20240116,161900,21132820865,2445,2445,2445,2445,0
20240116,161800,21132820865,2445,2445,2445,2445,0
20240116,161700,21132820865,2445,2445,2445,2445,0
20240116,161600,21132820865,2445,2445,2445,2445,0
20240116,161500,21132820865,2445,2445,2445,2445,0
20240116,161400,21132820865,2445,2445,2445,2445,0
20240116,161300,21132820865,2445,2445,2445,2445,0
20240116,161200,21132820865,2445,2445,2445,2445,0
20240116,161100,21132820865,2445,2445,2445,2445,0
20240116,161000,21132820865,2445,2445,2445,2445,0
20240116,160900,21132820865,2445,2445,2445,2445,0
20240116,160800,21132820865,2445,2445,2445,2445,0
20240116,160700,21132820865,2445,2445,2445,2445,0
20240116,160600,21132820865,2445,2445,2445,2445,0
20240116,160500,21132820865,2445,2445,2445,2445,0
20240116,160400,21132820865,2445,2445,2445,2445,0
20240116,160300,21132820865,2445,2445,2445,2445,0
20240116,160200,21132820865,2445,2445,2445,2445,0
20240116,160100,21132820865,2445,2445,2445,2445,0
20240116,160000,21132820865,2445,2445,2445,2445,0
20240116,155900,21132820865,2445,2445,2445,2445,0
20240116,155800,21132820865,2445,2445,2445,2445,0
20240116,155700,21132820865,2445,2445,2445,2445,0
20240116,155600,21132820865,2445,2445,2445,2445,162778
20240116,155500,21132820865,2445,2445,2445,2445,0
20240116,155400,21132820865,2445,2445,2445,2445,0
20240116,155300,21132820865,2445,2445,2445,2445,0
20240116,155200,21132820865,2445,2445,2445,2445,0
20240116,155100,21132820865,2445,2445,2445,2445,0
20240116,155000,21132820865,2445,2445,2445,2445,0
20240116,154900,21132820865,2445,2445,2445,2445,0
20240116,154800,21132820865,2445,2445,2445,2445,0
20240116,154700,21132820865,2445,2445,2445,2445,0
20240116,154600,21132820865,2445,2445,2445,2445,0
20240116,154500,21132820865,2445,2445,2445,2445,0
20240116,154400,21132820865,2445,2445,2445,2445,0
20240116,154300,21132820865,2445,2445,2445,2445,0
20240116,154200,21132820865,2445,2445,2445,2445,0
20240116,154100,21132820865,2445,2445,2445,2445,0
20240116,154000,21132820865,2445,2445,2445,2445,0
20240116,153900,21132820865,2445,2445,2445,2445,0
20240116,153800,21132820865,2445,2445,2445,2445,0
20240116,153700,21132820865,2445,2445,2445,2445,0
20240116,153600,21132820865,2445,2445,2445,2445,0
20240116,153500,21132820865,2445,2445,2445,2445,0
20240116,153400,21132820865,2445,2445,2445,2445,0
20240116,153300,21132820865,2445,2445,2445,2445,0
20240116,153200,21132820865,2445,2445,2445,2445,0
20240116,153100,21132820865,2445,2445,2445,2445,0
20240116,153000,21132820865,2445,2445,2445,2445,162778
20240116,152900,20734828655,2430,2430,2430,2430,0
20240116,152800,20734828655,2430,2430,2430,2430,0
20240116,152700,20734828655,2430,2430,2430,2430,0
20240116,152600,20734828655,2430,2430,2430,2430,0
20240116,152500,20734828655,2430,2430,2430,2430,0
20240116,152400,20734828655,2430,2430,2430,2430,0
20240116,152300,20734828655,2430,2430,2430,2430,0
20240116,152200,20734828655,2430,2430,2430,2430,0
20240116,152100,20734828655,2430,2430,2430,2430,0
20240116,152000,20734828655,2430,2430,2430,2430,0
20240116,151900,20734828655,2430,2430,2435,2420,77535
20240116,151800,20546713295,2430,2435,2435,2425,9255
20240116,151700,20524220215,2425,2435,2440,2425,49918
20240116,151600,20402917850,2435,2435,2440,2430,19967
20240116,151500,20354301470,2435,2435,2440,2435,5673
20240116,151400,20340477065,2435,2435,2435,2430,15004
20240116,151300,20303973570,2435,2430,2435,2425,13169
20240116,151200,20271984440,2425,2435,2440,2425,21098
20240116,151100,20220658805,2440,2435,2440,2435,2138
20240116,151000,20215448810,2440,2435,2440,2435,5303
20240116,150900,20202526730,2440,2440,2445,2435,16914
20240116,150800,20161256595,2440,2435,2440,2430,28528
20240116,150700,20091751350,2435,2435,2440,2430,6020
20240116,150600,20077095255,2435,2445,2450,2430,11334
20240116,150500,20049435210,2450,2430,2450,2425,38973
20240116,150400,19954331975,2430,2425,2430,2420,18956
20240116,150300,19908302575,2415,2420,2425,2415,15839
20240116,150200,19869981875,2420,2425,2425,2420,11961
20240116,150100,19841035530,2425,2425,2425,2420,3504
20240116,150000,19832538570,2425,2430,2430,2425,10112
20240116,145900,19808006255,2430,2430,2435,2425,4307
20240116,145800,19797542075,2425,2425,2430,2425,4842
20240116,145700,19785791000,2435,2425,2435,2425,8957
20240116,145600,19764027395,2430,2425,2430,2425,9532
20240116,145500,19740898830,2430,2435,2435,2430,8941
20240116,145400,19719160990,2435,2435,2435,2430,13794
20240116,145300,19685576245,2440,2440,2440,2435,6773
20240116,145200,19669050290,2435,2435,2450,2435,34058
20240116,145100,19585871820,2440,2430,2450,2430,68814
20240116,145000,19418021065,2430,2425,2435,2420,101798
20240116,144900,19170423440,2430,2410,2430,2410,40780
20240116,144800,19071737130,2410,2405,2410,2405,11244
20240116,144700,19044653665,2410,2405,2410,2405,717
20240116,144600,19042928200,2405,2405,2410,2405,7272
20240116,144500,19025436525,2410,2405,2410,2405,8371
20240116,144400,19005303050,2410,2405,2410,2405,5294
20240116,144300,18992568735,2410,2410,2410,2410,203
20240116,144200,18992079505,2410,2405,2410,2405,12382
20240116,144100,18962298360,2410,2410,2410,2405,8171
20240116,144000,18942627635,2405,2405,2410,2405,10800
20240116,143900,18916653545,2405,2405,2410,2405,1832
20240116,143800,18912245160,2405,2405,2410,2405,4730
20240116,143700,18900869485,2405,2405,2410,2405,4945
20240116,143600,18888974455,2405,2405,2410,2405,2609
20240116,143500,18882696815,2405,2410,2410,2405,3332
20240116,143400,18874672670,2405,2405,2415,2405,14139
20240116,143300,18840628910,2405,2410,2410,2405,5300
20240116,143200,18827870340,2410,2405,2410,2405,4169
20240116,143100,18817837195,2405,2415,2415,2405,5378
20240116,143000,18804879195,2415,2405,2415,2405,13133
20240116,142900,18773261705,2410,2410,2415,2410,10915
20240116,142800,18746956245,2415,2410,2415,2405,16255
20240116,142700,18707792915,2410,2415,2415,2410,5949
20240116,142600,18693440295,2415,2410,2415,2410,3393
20240116,142500,18685255035,2410,2405,2420,2405,138648
20240116,142400,18350834670,2405,2405,2410,2405,12469
20240116,142300,18320844685,2405,2410,2410,2405,13339
20240116,142200,18288759975,2410,2415,2415,2405,19248
20240116,142100,18242363405,2415,2420,2420,2415,15106
20240116,142000,18205841445,2420,2420,2425,2410,45406
20240116,141900,18096025280,2420,2420,2430,2420,32258
20240116,141800,18017825255,2425,2410,2430,2410,170085
20240116,141700,17606208355,2410,2405,2415,2400,9713
20240116,141600,17582832140,2405,2400,2410,2400,1804
20240116,141500,17578497400,2405,2410,2410,2400,12750
20240116,141400,17547832045,2410,2400,2410,2395,28239
20240116,141300,17480004380,2400,2400,2405,2395,6479
20240116,141200,17464452840,2400,2400,2400,2395,2342
20240116,141100,17458832190,2400,2405,2410,2400,4667
20240116,141000,17447624340,2410,2400,2410,2400,5609
20240116,140900,17434147720,2405,2400,2415,2400,25009
20240116,140800,17373951840,2405,2395,2405,2395,7903
20240116,140700,17355010850,2395,2400,2400,2395,5936
20240116,140600,17340793980,2395,2400,2405,2395,6198
20240116,140500,17325918670,2400,2400,2405,2400,3095
20240116,140400,17318490085,2405,2390,2405,2390,20783
20240116,140300,17268637450,2390,2395,2400,2390,16852
20240116,140200,17228282030,2395,2390,2400,2390,5309
20240116,140100,17215576485,2390,2395,2395,2390,1930
20240116,140000,17210959005,2395,2390,2395,2390,4313
20240116,135900,17200638020,2390,2390,2395,2390,3477
20240116,135800,17192317595,2390,2390,2395,2385,3203
20240116,135700,17184662825,2390,2390,2395,2385,20279
20240116,135600,17136196245,2390,2385,2390,2385,7896
20240116,135500,17117341540,2385,2385,2390,2385,5832
20240116,135400,17103432055,2390,2390,2390,2385,6869
20240116,135300,17087025350,2390,2395,2395,2385,4666
20240116,135200,17075875550,2385,2390,2390,2385,18947
20240116,135100,17030609325,2385,2390,2390,2385,9748
20240116,135000,17007317355,2395,2390,2395,2385,27011
20240116,134900,16942754525,2395,2395,2405,2390,51665
20240116,134800,16818857770,2400,2400,2410,2395,40868
20240116,134700,16720734770,2405,2390,2405,2390,37093
20240116,134600,16631710255,2400,2390,2400,2385,60298
20240116,134500,16487576270,2385,2385,2390,2385,1453
20240116,134400,16484110300,2390,2385,2390,2385,8095
20240116,134300,16464801440,2385,2385,2390,2385,2643
20240116,134200,16458495260,2385,2390,2390,2385,9190
20240116,134100,16436575670,2385,2385,2390,2385,2828
20240116,134000,16429830110,2385,2395,2395,2380,22113
20240116,133900,16377106965,2395,2390,2395,2385,2300
20240116,133800,16371610540,2385,2390,2390,2385,4112
20240116,133700,16361801790,2385,2385,2390,2385,3059
20240116,133600,16354500825,2390,2390,2395,2385,3340
20240116,133500,16346533610,2385,2395,2395,2385,2694
20240116,133400,16340093270,2390,2390,2395,2385,7113
20240116,133300,16323115335,2385,2395,2395,2385,6357
20240116,133200,16307948640,2395,2395,2400,2385,2622
20240116,133100,16301687950,2385,2395,2400,2385,4932
20240116,133000,16289894835,2400,2400,2400,2395,2815
20240116,132900,16283151610,2395,2400,2400,2395,6946
20240116,132800,16266506570,2395,2400,2400,2395,2851
20240116,132700,16259676765,2400,2395,2400,2390,9122
20240116,132600,16237828325,2395,2395,2395,2390,2806
20240116,132500,16231118665,2385,2400,2400,2385,11964
20240116,132400,16202520690,2390,2405,2405,2390,9314
20240116,132300,16180178385,2400,2405,2410,2400,8161
20240116,132200,16160550890,2405,2395,2405,2390,16826
20240116,132100,16120113605,2395,2390,2405,2385,22184
20240116,132000,16066921205,2385,2385,2390,2385,5017
20240116,131900,16054955170,2385,2390,2390,2385,17779
20240116,131800,16012513015,2390,2390,2390,2385,1880
20240116,131700,16008028395,2390,2390,2390,2385,7043
20240116,131600,15991227225,2390,2390,2390,2385,2541
20240116,131500,15985160760,2385,2385,2390,2380,6960
20240116,131400,15968569895,2390,2385,2390,2385,5880
20240116,131300,15954545520,2385,2390,2390,2385,2360
20240116,131200,15948914530,2390,2390,2390,2380,20806
20240116,131100,15899358920,2385,2390,2390,2385,6170
20240116,131000,15884642525,2390,2390,2390,2385,2423
20240116,130900,15878862185,2385,2395,2395,2385,8728
20240116,130800,15858031755,2395,2395,2395,2390,3871
20240116,130700,15848779130,2390,2395,2400,2390,1726
20240116,130600,15844649785,2395,2395,2395,2390,2417
20240116,130500,15838872000,2390,2395,2395,2390,2616
20240116,130400,15832614470,2395,2390,2395,2390,4556
20240116,130300,15821725390,2395,2395,2400,2390,2758
20240116,130200,15815119245,2395,2395,2400,2395,8341
20240116,130100,15795142525,2395,2400,2400,2395,2520
20240116,130000,15789104195,2400,2390,2400,2390,2990
20240116,125900,15781941825,2390,2400,2400,2390,2687
20240116,125800,15775496965,2400,2395,2400,2395,3750
20240116,125700,15766512460,2395,2400,2405,2395,3339
20240116,125600,15758503000,2405,2400,2405,2400,4324
20240116,125500,15748124290,2395,2400,2400,2395,2831
20240116,125400,15741343905,2400,2400,2400,2395,3926
20240116,125300,15731932300,2395,2405,2405,2395,5434
20240116,125200,15718888235,2405,2405,2405,2400,1792
20240116,125100,15714585090,2405,2400,2405,2400,4950
20240116,125000,15702684870,2405,2405,2405,2400,6098
20240116,124900,15688041145,2400,2400,2405,2395,8866
20240116,124800,15666766920,2395,2400,2405,2395,10412
20240116,124700,15641759050,2405,2390,2405,2380,24462
20240116,124600,15583173595,2380,2385,2390,2380,13865
20240116,124500,15550146380,2385,2385,2385,2380,3700
20240116,124400,15541340080,2385,2385,2385,2380,4946
20240116,124300,15529566875,2380,2390,2390,2380,12785
20240116,124200,15499083690,2390,2385,2390,2385,5372
20240116,124100,15486267240,2385,2385,2390,2385,2188
20240116,124000,15481045185,2390,2385,2395,2385,4065
20240116,123900,15471330585,2385,2390,2395,2385,2265
20240116,123800,15465921435,2390,2395,2395,2390,5624
20240116,123700,15452477900,2395,2395,2400,2390,2570
20240116,123600,15446318440,2395,2385,2400,2385,6908
20240116,123500,15429793615,2385,2395,2395,2385,2329
20240116,123400,15424223265,2395,2395,2395,2390,9402
20240116,123300,15401741590,2390,2390,2395,2390,3878
20240116,123200,15392462480,2395,2395,2395,2390,6762
20240116,123100,15376293940,2395,2390,2400,2385,18452
20240116,123000,15332082085,2390,2395,2400,2385,13722
20240116,122900,15299227130,2390,2385,2395,2380,29239
20240116,122800,15229498215,2380,2380,2385,2380,1748
20240116,122700,15225337795,2380,2385,2385,2380,4286
20240116,122600,15215135740,2380,2385,2390,2380,5237
20240116,122500,15202651800,2385,2385,2385,2380,9735
20240116,122400,15179452980,2380,2385,2385,2375,2773
20240116,122300,15172852990,2380,2385,2385,2380,3132
20240116,122200,15165387585,2385,2385,2385,2380,2497
20240116,122100,15159442900,2385,2385,2385,2380,4589
20240116,122000,15148508195,2385,2385,2385,2380,3045
20240116,121900,15141257520,2385,2380,2385,2380,1973
20240116,121800,15136561680,2380,2385,2385,2380,6218
20240116,121700,15121753015,2380,2380,2385,2380,1790
20240116,121600,15117490390,2380,2385,2385,2380,8335
20240116,121500,15097625510,2380,2380,2385,2380,2295
20240116,121400,15092163015,2375,2385,2385,2375,4841
20240116,121300,15080640925,2380,2380,2385,2380,3414
20240116,121200,15072514340,2385,2380,2385,2375,3116
20240116,121100,15065104010,2380,2375,2385,2375,1093
20240116,121000,15062502335,2370,2370,2385,2370,4345
20240116,120900,15052184375,2370,2375,2380,2370,8228
20240116,120800,15032646990,2375,2380,2380,2375,1772
20240116,120700,15028437490,2380,2385,2385,2380,1871
20240116,120600,15023984020,2385,2385,2385,2380,2197
20240116,120500,15018752800,2380,2375,2385,2375,3806
20240116,120400,15009684030,2385,2385,2385,2375,2526
20240116,120300,15003674995,2380,2380,2385,2380,2461
20240116,120200,14997816910,2385,2385,2385,2380,5528
20240116,120100,14984645735,2380,2380,2380,2375,9834
20240116,120000,14961245370,2380,2375,2380,2375,5873
20240116,115900,14947292460,2370,2370,2375,2365,2249
20240116,115800,14941961935,2365,2370,2375,2365,12439
20240116,115700,14912490935,2370,2375,2380,2370,6266
20240116,115600,14897618300,2380,2370,2380,2370,17017
20240116,115500,14857199770,2375,2370,2375,2365,15824
20240116,115400,14819695880,2375,2375,2375,2370,4891
20240116,115300,14808103075,2375,2370,2375,2365,35449
20240116,115200,14724125455,2370,2380,2380,2370,42579
20240116,115100,14623168070,2380,2380,2380,2375,7437
20240116,115000,14605492870,2380,2375,2380,2375,32017
20240116,114900,14529452345,2380,2380,2380,2375,17999
20240116,114800,14486700425,2380,2375,2380,2375,2754
20240116,114700,14480157360,2380,2380,2385,2375,17984
20240116,114600,14437375495,2385,2385,2385,2380,8065
20240116,114500,14418180195,2385,2380,2385,2380,2281
20240116,114400,14412747610,2380,2380,2385,2380,2730
20240116,114300,14406245455,2380,2390,2390,2380,3865
20240116,114200,14397041065,2385,2385,2390,2380,5937
20240116,114100,14382882510,2385,2385,2390,2385,3627
20240116,114000,14374228275,2390,2390,2390,2380,2357
20240116,113900,14368609555,2390,2385,2390,2380,3628
20240116,113800,14359964075,2385,2380,2385,2375,35070
20240116,113700,14276533600,2380,2385,2385,2380,20658
20240116,113600,14227363510,2385,2390,2390,2385,1517
20240116,113500,14223745160,2390,2385,2390,2380,17275
20240116,113400,14182542630,2390,2395,2395,2385,8033
20240116,113300,14163368535,2395,2390,2395,2385,4260
20240116,113200,14153185790,2390,2380,2390,2380,7560
20240116,113100,14135166560,2385,2385,2390,2380,24771
20240116,113000,14076205950,2385,2390,2395,2385,11700
20240116,112900,14048272155,2385,2380,2395,2380,11976
20240116,112800,14019700755,2380,2385,2390,2380,8121
20240116,112700,14000333065,2385,2390,2390,2385,3077
20240116,112600,13992990500,2390,2385,2390,2385,4497
20240116,112500,13982251255,2385,2390,2395,2385,11223
20240116,112400,13955447950,2390,2390,2390,2385,2078
20240116,112300,13950489085,2390,2390,2390,2385,11101
20240116,112200,13924001180,2390,2385,2390,2385,3975
20240116,112100,13914514720,2385,2395,2395,2385,4373
20240116,112000,13904073755,2395,2390,2400,2390,2810
20240116,111900,13897349560,2385,2395,2400,2385,24937
20240116,111800,13837824600,2390,2400,2400,2385,22659
20240116,111700,13783658710,2395,2390,2400,2390,4888
20240116,111600,13771952460,2395,2395,2395,2390,10373
20240116,111500,13747157830,2395,2390,2395,2390,8344
20240116,111400,13727208535,2395,2390,2400,2390,14514
20240116,111300,13692485700,2390,2395,2400,2390,16448
20240116,111200,13653083215,2395,2405,2405,2395,14900
20240116,111100,13617343855,2400,2400,2410,2400,2709
20240116,111000,13610835070,2405,2400,2405,2400,8970
20240116,110900,13589276985,2400,2405,2405,2400,3684
20240116,110800,13580431805,2400,2405,2410,2400,6539
20240116,110700,13564714050,2405,2410,2410,2405,5000
20240116,110600,13552670735,2410,2400,2410,2400,4593
20240116,110500,13541631495,2405,2400,2410,2400,4494
20240116,110400,13530826490,2405,2410,2410,2400,8134
20240116,110300,13511264175,2405,2405,2410,2405,2254
20240116,110200,13505840230,2405,2400,2410,2400,7928
20240116,110100,13486775415,2400,2405,2405,2400,3994
20240116,110000,13477176040,2405,2405,2410,2400,3696
20240116,105900,13468286950,2405,2405,2410,2405,3824
20240116,105800,13459083540,2410,2410,2410,2400,5852
20240116,105700,13445005410,2410,2410,2415,2405,1578
20240116,105600,13441209000,2410,2405,2410,2400,16623
20240116,105500,13401217110,2410,2410,2410,2405,3104
20240116,105400,13393744885,2410,2405,2415,2405,7812
20240116,105300,13374926720,2405,2405,2410,2405,2728
20240116,105200,13368363945,2405,2405,2410,2405,5254
20240116,105100,13355714080,2405,2410,2410,2405,8112
20240116,105000,13336178785,2410,2405,2410,2405,2086
20240116,104900,13331160900,2405,2400,2405,2400,5475
20240116,104800,13318000810,2400,2405,2410,2400,3381
20240116,104700,13309873995,2405,2400,2410,2400,4959
20240116,104600,13297967005,2400,2400,2405,2400,8775
20240116,104500,13276886200,2400,2405,2405,2395,14236
20240116,104400,13242712600,2400,2400,2405,2400,4088
20240116,104300,13232889035,2395,2400,2400,2395,9775
20240116,104200,13209461445,2400,2400,2400,2395,7770
20240116,104100,13190822610,2400,2395,2405,2395,7674
20240116,104000,13172414210,2400,2400,2400,2395,6112
20240116,103900,13157752035,2400,2400,2400,2395,8080
20240116,103800,13138363700,2395,2395,2405,2395,18116
20240116,103700,13094903870,2400,2405,2410,2395,35196
20240116,103600,13010353375,2400,2395,2405,2390,16207
20240116,103500,12971517780,2390,2390,2395,2385,14468
20240116,103400,12936966045,2395,2390,2395,2385,7389
20240116,103300,12919323465,2395,2395,2395,2385,12167
20240116,103200,12890237660,2395,2390,2395,2390,12532
20240116,103100,12860264230,2395,2395,2400,2390,2778
20240116,103000,12853610480,2395,2385,2400,2385,24846
20240116,102900,12794142900,2385,2385,2390,2385,10211
20240116,102800,12769774615,2390,2385,2390,2385,11903
20240116,102700,12741345535,2385,2385,2390,2385,10201
20240116,102600,12717010570,2385,2390,2395,2385,16250
20240116,102500,12678201185,2390,2395,2395,2390,3483
20240116,102400,12669873070,2395,2405,2405,2390,16244
20240116,102300,12630893185,2405,2395,2405,2390,12093
20240116,102200,12601922420,2400,2400,2405,2395,11112
20240116,102100,12575251810,2400,2395,2400,2390,9682
20240116,102000,12552064320,2395,2400,2405,2395,19966
20240116,101900,12504152660,2405,2410,2410,2400,4454
20240116,101800,12493439920,2405,2410,2415,2400,24135
20240116,101700,12435324640,2405,2405,2410,2405,15075
20240116,101600,12399066610,2410,2410,2410,2400,9879
20240116,101500,12375303460,2410,2400,2410,2400,23652
20240116,101400,12318420590,2400,2400,2405,2400,27022
20240116,101300,12253471855,2400,2400,2405,2395,62739
20240116,101200,12102964660,2400,2400,2400,2395,9175
20240116,101100,12080966845,2395,2395,2400,2390,14373
20240116,101000,12046527070,2400,2395,2400,2390,25932
20240116,100900,11984399200,2395,2390,2395,2385,22005
20240116,100800,11931810630,2390,2375,2390,2375,24669
20240116,100700,11873054070,2375,2380,2380,2370,17659
20240116,100600,11831107155,2375,2375,2385,2375,31170
20240116,100500,11756992310,2375,2380,2385,2375,32881
20240116,100400,11678765190,2385,2385,2390,2380,33565
20240116,100300,11598750465,2385,2375,2390,2375,38962
20240116,100200,11505942875,2375,2380,2385,2375,29075
20240116,100100,11436745745,2380,2390,2390,2380,36306
20240116,100000,11350171580,2390,2390,2395,2380,45150
20240116,095900,11242488170,2385,2385,2390,2380,75757
20240116,095800,11062020550,2385,2395,2395,2385,55608
20240116,095700,10929096555,2390,2385,2400,2380,81233
20240116,095600,10734893255,2385,2400,2405,2385,313952
20240116,095500,9983676570,2405,2405,2405,2400,31726
20240116,095400,9907491690,2405,2400,2410,2400,45946
20240116,095300,9797051010,2400,2405,2410,2400,225196
20240116,095200,9255787730,2405,2420,2420,2405,112722
20240116,095100,8984071845,2420,2420,2425,2415,16510
20240116,095000,8944156655,2415,2415,2420,2415,20682
20240116,094900,8894202110,2415,2415,2420,2410,31869
20240116,094800,8817272485,2415,2425,2425,2415,10845
20240116,094700,8791052360,2425,2420,2425,2420,12280
20240116,094600,8761304075,2420,2425,2430,2415,42713
20240116,094500,8658036580,2425,2445,2445,2420,14609
20240116,094400,8622458545,2440,2415,2440,2410,53064
20240116,094300,8493810365,2415,2425,2430,2415,64897
20240116,094200,8336786440,2425,2430,2430,2425,43678
20240116,094100,8230813315,2430,2430,2435,2425,65162
20240116,094000,8072466110,2435,2445,2445,2430,104643
20240116,093900,7817332735,2440,2445,2450,2440,51575
20240116,093800,7691154095,2445,2445,2450,2445,4705
20240116,093700,7679635495,2445,2455,2455,2445,14853
20240116,093600,7643241880,2455,2460,2460,2450,15740
20240116,093500,7604584580,2460,2455,2460,2455,12836
20240116,093400,7573042970,2455,2445,2460,2445,32199
20240116,093300,7494060145,2445,2450,2450,2440,16543
20240116,093200,7453613000,2450,2445,2450,2445,9104
20240116,093100,7431343020,2445,2450,2455,2440,26174
20240116,093000,7367320435,2450,2450,2455,2445,21464
20240116,092900,7314722080,2450,2450,2455,2445,15909
20240116,092800,7275738480,2455,2440,2455,2440,18337
20240116,092700,7230935390,2445,2445,2450,2440,13567
20240116,092600,7197784870,2440,2450,2450,2440,9396
20240116,092500,7174833995,2450,2445,2450,2440,22648
20240116,092400,7119375485,2450,2445,2455,2435,46271
20240116,092300,7006281725,2455,2455,2460,2445,40025
20240116,092200,6908072905,2445,2440,2455,2435,26421
20240116,092100,6843527240,2445,2440,2445,2435,22985
20240116,092000,6787422015,2445,2445,2450,2440,24043
20240116,091900,6728672545,2445,2455,2460,2440,42745
20240116,091800,6623876580,2450,2450,2455,2445,17075
20240116,091700,6582051300,2445,2450,2455,2440,38397
20240116,091600,6487988745,2455,2440,2460,2435,52300
20240116,091500,6359989035,2435,2420,2445,2410,144429
20240116,091400,6010168890,2420,2450,2450,2415,235252
20240116,091300,5439081245,2450,2450,2460,2445,43479
20240116,091200,5332421370,2450,2440,2455,2435,40654
20240116,091100,5232993390,2440,2445,2460,2435,66944
20240116,091000,5069378850,2445,2470,2470,2445,109298
20240116,090900,4800941015,2470,2465,2470,2455,40248
20240116,090800,4701764585,2465,2450,2465,2445,36008
20240116,090700,4613404620,2450,2455,2460,2440,31511
20240116,090600,4536247660,2455,2430,2455,2430,90755
20240116,090500,4314689445,2430,2450,2460,2430,123262
20240116,090400,4013520350,2445,2455,2470,2440,62523
20240116,090300,3860109325,2460,2470,2475,2440,94549
20240116,090200,3627965380,2470,2455,2475,2445,130563
20240116,090100,3307290845,2455,2470,2475,2410,215962
20240116,090000,2780566265,2465,2440,2485,2430,1137606