KissMeData/087260/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195900,782359390,2930,2930,2930,2930,5158
20240108,195800,782359390,2930,2930,2930,2930,0
20240108,195700,782359390,2930,2930,2930,2930,0
20240108,195600,782359390,2930,2930,2930,2930,0
20240108,195500,782359390,2930,2930,2930,2930,0
20240108,195400,782359390,2930,2930,2930,2930,0
20240108,195300,782359390,2930,2930,2930,2930,0
20240108,195200,782359390,2930,2930,2930,2930,0
20240108,195100,782359390,2930,2930,2930,2930,0
20240108,195000,782359390,2930,2930,2930,2930,0
20240108,194900,782359390,2930,2930,2930,2930,0
20240108,194800,782359390,2930,2930,2930,2930,0
20240108,194700,782359390,2930,2930,2930,2930,0
20240108,194600,782359390,2930,2930,2930,2930,0
20240108,194500,782359390,2930,2930,2930,2930,0
20240108,194400,782359390,2930,2930,2930,2930,0
20240108,194300,782359390,2930,2930,2930,2930,0
20240108,194200,782359390,2930,2930,2930,2930,0
20240108,194100,782359390,2930,2930,2930,2930,0
20240108,194000,782359390,2930,2930,2930,2930,0
20240108,193900,782359390,2930,2930,2930,2930,0
20240108,193800,782359390,2930,2930,2930,2930,0
20240108,193700,782359390,2930,2930,2930,2930,0
20240108,193600,782359390,2930,2930,2930,2930,0
20240108,193500,782359390,2930,2930,2930,2930,0
20240108,193400,782359390,2930,2930,2930,2930,0
20240108,193300,782359390,2930,2930,2930,2930,0
20240108,193200,782359390,2930,2930,2930,2930,0
20240108,193100,782359390,2930,2930,2930,2930,0
20240108,193000,782359390,2930,2930,2930,2930,0
20240108,192900,782359390,2930,2930,2930,2930,5158
20240108,192800,782359390,2930,2930,2930,2930,0
20240108,192700,782359390,2930,2930,2930,2930,0
20240108,192600,782359390,2930,2930,2930,2930,0
20240108,192500,782359390,2930,2930,2930,2930,0
20240108,192400,782359390,2930,2930,2930,2930,0
20240108,192300,782359390,2930,2930,2930,2930,0
20240108,192200,782359390,2930,2930,2930,2930,0
20240108,192100,782359390,2930,2930,2930,2930,0
20240108,192000,782359390,2930,2930,2930,2930,0
20240108,191900,782359390,2930,2930,2930,2930,0
20240108,191800,782359390,2930,2930,2930,2930,0
20240108,191700,782359390,2930,2930,2930,2930,0
20240108,191600,782359390,2930,2930,2930,2930,0
20240108,191500,782359390,2930,2930,2930,2930,0
20240108,191400,782359390,2930,2930,2930,2930,0
20240108,191300,782359390,2930,2930,2930,2930,0
20240108,191200,782359390,2930,2930,2930,2930,0
20240108,191100,782359390,2930,2930,2930,2930,0
20240108,191000,782359390,2930,2930,2930,2930,0
20240108,190900,782359390,2930,2930,2930,2930,0
20240108,190800,782359390,2930,2930,2930,2930,0
20240108,190700,782359390,2930,2930,2930,2930,0
20240108,190600,782359390,2930,2930,2930,2930,0
20240108,190500,782359390,2930,2930,2930,2930,0
20240108,190400,782359390,2930,2930,2930,2930,0
20240108,190300,782359390,2930,2930,2930,2930,0
20240108,190200,782359390,2930,2930,2930,2930,0
20240108,190100,782359390,2930,2930,2930,2930,0
20240108,190000,782359390,2930,2930,2930,2930,0
20240108,185900,782359390,2930,2930,2930,2930,5158
20240108,185800,782359390,2930,2930,2930,2930,0
20240108,185700,782359390,2930,2930,2930,2930,0
20240108,185600,782359390,2930,2930,2930,2930,0
20240108,185500,782359390,2930,2930,2930,2930,0
20240108,185400,782359390,2930,2930,2930,2930,0
20240108,185300,782359390,2930,2930,2930,2930,0
20240108,185200,782359390,2930,2930,2930,2930,0
20240108,185100,782359390,2930,2930,2930,2930,0
20240108,185000,782359390,2930,2930,2930,2930,0
20240108,184900,782359390,2930,2930,2930,2930,0
20240108,184800,782359390,2930,2930,2930,2930,0
20240108,184700,782359390,2930,2930,2930,2930,0
20240108,184600,782359390,2930,2930,2930,2930,0
20240108,184500,782359390,2930,2930,2930,2930,0
20240108,184400,782359390,2930,2930,2930,2930,0
20240108,184300,782359390,2930,2930,2930,2930,0
20240108,184200,782359390,2930,2930,2930,2930,0
20240108,184100,782359390,2930,2930,2930,2930,0
20240108,184000,782359390,2930,2930,2930,2930,0
20240108,183900,782359390,2930,2930,2930,2930,0
20240108,183800,782359390,2930,2930,2930,2930,0
20240108,183700,782359390,2930,2930,2930,2930,0
20240108,183600,782359390,2930,2930,2930,2930,0
20240108,183500,782359390,2930,2930,2930,2930,0
20240108,183400,782359390,2930,2930,2930,2930,0
20240108,183300,782359390,2930,2930,2930,2930,0
20240108,183200,782359390,2930,2930,2930,2930,0
20240108,183100,782359390,2930,2930,2930,2930,0
20240108,183000,782359390,2930,2930,2930,2930,0
20240108,182900,782359390,2930,2930,2930,2930,5158
20240108,182800,782359390,2930,2930,2930,2930,0
20240108,182700,782359390,2930,2930,2930,2930,0
20240108,182600,782359390,2930,2930,2930,2930,0
20240108,182500,782359390,2930,2930,2930,2930,0
20240108,182400,782359390,2930,2930,2930,2930,0
20240108,182300,782359390,2930,2930,2930,2930,0
20240108,182200,782359390,2930,2930,2930,2930,0
20240108,182100,782359390,2930,2930,2930,2930,0
20240108,182000,782359390,2930,2930,2930,2930,0
20240108,181900,782359390,2930,2930,2930,2930,0
20240108,181800,782359390,2930,2930,2930,2930,0
20240108,181700,782359390,2930,2930,2930,2930,0
20240108,181600,782359390,2930,2930,2930,2930,0
20240108,181500,782359390,2930,2930,2930,2930,0
20240108,181400,782359390,2930,2930,2930,2930,0
20240108,181300,782359390,2930,2930,2930,2930,0
20240108,181200,782359390,2930,2930,2930,2930,0
20240108,181100,782359390,2930,2930,2930,2930,0
20240108,181000,782359390,2930,2930,2930,2930,0
20240108,180900,782359390,2930,2930,2930,2930,0
20240108,180800,782359390,2930,2930,2930,2930,0
20240108,180700,782359390,2930,2930,2930,2930,0
20240108,180600,782359390,2930,2930,2930,2930,0
20240108,180500,782359390,2930,2930,2930,2930,0
20240108,180400,782359390,2930,2930,2930,2930,0
20240108,180300,782359390,2930,2930,2930,2930,0
20240108,180200,782359390,2930,2930,2930,2930,0
20240108,180100,782359390,2930,2930,2930,2930,0
20240108,180000,782359390,2930,2930,2930,2930,0
20240108,175900,782359390,2930,2930,2930,2930,5158
20240108,175800,782359390,2930,2930,2930,2930,0
20240108,175700,782359390,2930,2930,2930,2930,0
20240108,175600,782359390,2930,2930,2930,2930,0
20240108,175500,782359390,2930,2930,2930,2930,0
20240108,175400,782359390,2930,2930,2930,2930,0
20240108,175300,782359390,2930,2930,2930,2930,0
20240108,175200,782359390,2930,2930,2930,2930,0
20240108,175100,782359390,2930,2930,2930,2930,0
20240108,175000,782359390,2930,2930,2930,2930,0
20240108,174900,782359390,2930,2930,2930,2930,0
20240108,174800,782359390,2930,2930,2930,2930,0
20240108,174700,782359390,2930,2930,2930,2930,0
20240108,174600,782359390,2930,2930,2930,2930,0
20240108,174500,782359390,2930,2930,2930,2930,0
20240108,174400,782359390,2930,2930,2930,2930,0
20240108,174300,782359390,2930,2930,2930,2930,0
20240108,174200,782359390,2930,2930,2930,2930,0
20240108,174100,782359390,2930,2930,2930,2930,0
20240108,174000,782359390,2930,2930,2930,2930,0
20240108,173900,782359390,2930,2930,2930,2930,0
20240108,173800,782359390,2930,2930,2930,2930,0
20240108,173700,782359390,2930,2930,2930,2930,0
20240108,173600,782359390,2930,2930,2930,2930,0
20240108,173500,782359390,2930,2930,2930,2930,0
20240108,173400,782359390,2930,2930,2930,2930,0
20240108,173300,782359390,2930,2930,2930,2930,0
20240108,173200,782359390,2930,2930,2930,2930,0
20240108,173100,782359390,2930,2930,2930,2930,0
20240108,173000,782359390,2930,2930,2930,2930,0
20240108,172900,782359390,2930,2930,2930,2930,5158
20240108,172800,782359390,2930,2930,2930,2930,0
20240108,172700,782359390,2930,2930,2930,2930,0
20240108,172600,782359390,2930,2930,2930,2930,0
20240108,172500,782359390,2930,2930,2930,2930,0
20240108,172400,782359390,2930,2930,2930,2930,0
20240108,172300,782359390,2930,2930,2930,2930,0
20240108,172200,782359390,2930,2930,2930,2930,0
20240108,172100,782359390,2930,2930,2930,2930,0
20240108,172000,782359390,2930,2930,2930,2930,0
20240108,171900,782359390,2930,2930,2930,2930,0
20240108,171800,782359390,2930,2930,2930,2930,0
20240108,171700,782359390,2930,2930,2930,2930,0
20240108,171600,782359390,2930,2930,2930,2930,0
20240108,171500,782359390,2930,2930,2930,2930,0
20240108,171400,782359390,2930,2930,2930,2930,0
20240108,171300,782359390,2930,2930,2930,2930,0
20240108,171200,782359390,2930,2930,2930,2930,0
20240108,171100,782359390,2930,2930,2930,2930,0
20240108,171000,782359390,2930,2930,2930,2930,0
20240108,170900,782359390,2930,2930,2930,2930,0
20240108,170800,782359390,2930,2930,2930,2930,0
20240108,170700,782359390,2930,2930,2930,2930,0
20240108,170600,782359390,2930,2930,2930,2930,0
20240108,170500,782359390,2930,2930,2930,2930,0
20240108,170400,782359390,2930,2930,2930,2930,0
20240108,170300,782359390,2930,2930,2930,2930,0
20240108,170200,782359390,2930,2930,2930,2930,0
20240108,170100,782359390,2930,2930,2930,2930,0
20240108,170000,782359390,2930,2930,2930,2930,0
20240108,165900,782359390,2930,2930,2930,2930,5158
20240108,165800,782359390,2930,2930,2930,2930,0
20240108,165700,782359390,2930,2930,2930,2930,0
20240108,165600,782359390,2930,2930,2930,2930,0
20240108,165500,782359390,2930,2930,2930,2930,0
20240108,165400,782359390,2930,2930,2930,2930,0
20240108,165300,782359390,2930,2930,2930,2930,0
20240108,165200,782359390,2930,2930,2930,2930,0
20240108,165100,782359390,2930,2930,2930,2930,0
20240108,165000,782359390,2930,2930,2930,2930,0
20240108,164900,782359390,2930,2930,2930,2930,0
20240108,164800,782359390,2930,2930,2930,2930,0
20240108,164700,782359390,2930,2930,2930,2930,0
20240108,164600,782359390,2930,2930,2930,2930,0
20240108,164500,782359390,2930,2930,2930,2930,0
20240108,164400,782359390,2930,2930,2930,2930,0
20240108,164300,782359390,2930,2930,2930,2930,0
20240108,164200,782359390,2930,2930,2930,2930,0
20240108,164100,782359390,2930,2930,2930,2930,0
20240108,164000,782359390,2930,2930,2930,2930,0
20240108,163900,782359390,2930,2930,2930,2930,0
20240108,163800,782359390,2930,2930,2930,2930,0
20240108,163700,782359390,2930,2930,2930,2930,0
20240108,163600,782359390,2930,2930,2930,2930,0
20240108,163500,782359390,2930,2930,2930,2930,0
20240108,163400,782359390,2930,2930,2930,2930,0
20240108,163300,782359390,2930,2930,2930,2930,0
20240108,163200,782359390,2930,2930,2930,2930,0
20240108,163100,782359390,2930,2930,2930,2930,0
20240108,163000,782359390,2930,2930,2930,2930,0
20240108,162900,782359390,2930,2930,2930,2930,5158
20240108,162800,782359390,2930,2930,2930,2930,0
20240108,162700,782359390,2930,2930,2930,2930,0
20240108,162600,782359390,2930,2930,2930,2930,0
20240108,162500,782359390,2930,2930,2930,2930,0
20240108,162400,782359390,2930,2930,2930,2930,0
20240108,162300,782359390,2930,2930,2930,2930,0
20240108,162200,782359390,2930,2930,2930,2930,0
20240108,162100,782359390,2930,2930,2930,2930,0
20240108,162000,782359390,2930,2930,2930,2930,0
20240108,161900,782359390,2930,2930,2930,2930,0
20240108,161800,782359390,2930,2930,2930,2930,0
20240108,161700,782359390,2930,2930,2930,2930,0
20240108,161600,782359390,2930,2930,2930,2930,0
20240108,161500,782359390,2930,2930,2930,2930,0
20240108,161400,782359390,2930,2930,2930,2930,0
20240108,161300,782359390,2930,2930,2930,2930,0
20240108,161200,782359390,2930,2930,2930,2930,0
20240108,161100,782359390,2930,2930,2930,2930,0
20240108,161000,782359390,2930,2930,2930,2930,0
20240108,160900,782359390,2930,2930,2930,2930,0
20240108,160800,782359390,2930,2930,2930,2930,0
20240108,160700,782359390,2930,2930,2930,2930,0
20240108,160600,782359390,2930,2930,2930,2930,0
20240108,160500,782359390,2930,2930,2930,2930,0
20240108,160400,782359390,2930,2930,2930,2930,0
20240108,160300,782359390,2930,2930,2930,2930,0
20240108,160200,782359390,2930,2930,2930,2930,0
20240108,160100,782359390,2930,2930,2930,2930,0
20240108,160000,782359390,2930,2930,2930,2930,0
20240108,155900,782359390,2930,2930,2930,2930,5158
20240108,155800,782359390,2930,2930,2930,2930,0
20240108,155700,782359390,2930,2930,2930,2930,0
20240108,155600,782359390,2930,2930,2930,2930,0
20240108,155500,782359390,2930,2930,2930,2930,0
20240108,155400,782359390,2930,2930,2930,2930,0
20240108,155300,782359390,2930,2930,2930,2930,0
20240108,155200,782359390,2930,2930,2930,2930,0
20240108,155100,782359390,2930,2930,2930,2930,0
20240108,155000,782359390,2930,2930,2930,2930,0
20240108,154900,782359390,2930,2930,2930,2930,0
20240108,154800,782359390,2930,2930,2930,2930,0
20240108,154700,782359390,2930,2930,2930,2930,0
20240108,154600,782359390,2930,2930,2930,2930,0
20240108,154500,782359390,2930,2930,2930,2930,0
20240108,154400,782359390,2930,2930,2930,2930,0
20240108,154300,782359390,2930,2930,2930,2930,0
20240108,154200,782359390,2930,2930,2930,2930,0
20240108,154100,782359390,2930,2930,2930,2930,0
20240108,154000,782359390,2930,2930,2930,2930,0
20240108,153900,782359390,2930,2930,2930,2930,0
20240108,153800,782359390,2930,2930,2930,2930,0
20240108,153700,782359390,2930,2930,2930,2930,0
20240108,153600,782359390,2930,2930,2930,2930,0
20240108,153500,782359390,2930,2930,2930,2930,0
20240108,153400,782359390,2930,2930,2930,2930,0
20240108,153300,782359390,2930,2930,2930,2930,0
20240108,153200,782359390,2930,2930,2930,2930,0
20240108,153100,782359390,2930,2930,2930,2930,0
20240108,153000,782359390,2930,2930,2930,2930,5158
20240108,152900,767246450,2930,2930,2930,2930,0
20240108,152800,767246450,2930,2930,2930,2930,0
20240108,152700,767246450,2930,2930,2930,2930,0
20240108,152600,767246450,2930,2930,2930,2930,0
20240108,152500,767246450,2930,2930,2930,2930,0
20240108,152400,767246450,2930,2930,2930,2930,0
20240108,152300,767246450,2930,2930,2930,2930,0
20240108,152200,767246450,2930,2930,2930,2930,0
20240108,152100,767246450,2930,2930,2930,2930,0
20240108,152000,767246450,2930,2930,2930,2930,0
20240108,151900,767246450,2930,2930,2930,2930,0
20240108,151800,767246450,2930,2930,2930,2930,471
20240108,151700,765866420,2930,2930,2930,2930,30
20240108,151600,765778520,2930,2925,2935,2925,79
20240108,151500,765547155,2920,2920,2925,2920,320
20240108,151400,764612010,2920,2930,2930,2920,690
20240108,151300,762592010,2930,2930,2930,2930,14
20240108,151200,762550990,2930,2925,2930,2925,670
20240108,151100,760588895,2920,2925,2925,2920,244
20240108,151000,759876095,2925,2925,2925,2925,5159
20240108,150900,744786020,2920,2925,2925,2920,269
20240108,150800,743999695,2925,2925,2925,2925,80
20240108,150700,743765695,2925,2925,2925,2925,110
20240108,150600,743443945,2930,2930,2935,2930,139
20240108,150500,743036650,2925,2925,2925,2925,0
20240108,150400,743036650,2925,2925,2925,2925,3098
20240108,150300,733975000,2925,2925,2925,2925,46
20240108,150200,733840450,2925,2925,2925,2925,0
20240108,150100,733840450,2925,2930,2930,2925,3422
20240108,150000,723825015,2930,2930,2930,2930,600
20240108,145900,722067015,2930,2930,2930,2930,88
20240108,145800,721809175,2930,2930,2930,2930,0
20240108,145700,721809175,2930,2935,2935,2930,364
20240108,145600,720740885,2935,2930,2935,2930,236
20240108,145500,720048500,2930,2930,2930,2925,130
20240108,145400,719667995,2930,2930,2930,2930,438
20240108,145300,718384655,2930,2930,2930,2930,70
20240108,145200,718179555,2930,2930,2930,2930,0
20240108,145100,718179555,2930,2930,2930,2930,4
20240108,145000,718167835,2930,2930,2930,2930,1
20240108,144900,718164905,2930,2930,2930,2930,2160
20240108,144800,711836105,2930,2930,2930,2930,0
20240108,144700,711836105,2930,2930,2930,2930,0
20240108,144600,711836105,2930,2930,2930,2930,10
20240108,144500,711806805,2930,2930,2930,2930,0
20240108,144400,711806805,2930,2930,2930,2930,79
20240108,144300,711575335,2930,2930,2930,2930,290
20240108,144200,710725635,2930,2930,2930,2930,0
20240108,144100,710725635,2930,2930,2930,2930,672
20240108,144000,708756675,2930,2930,2930,2930,886
20240108,143900,706160695,2930,2930,2930,2930,5
20240108,143800,706146045,2930,2930,2930,2930,537
20240108,143700,704572635,2930,2935,2935,2930,310
20240108,143600,703664285,2930,2930,2930,2930,79
20240108,143500,703432815,2930,2930,2930,2930,15
20240108,143400,703388865,2930,2930,2930,2930,0
20240108,143300,703388865,2930,2930,2935,2930,104
20240108,143200,703084025,2925,2925,2925,2925,0
20240108,143100,703084025,2925,2930,2930,2925,2394
20240108,143000,696071880,2930,2930,2930,2930,1
20240108,142900,696068950,2930,2930,2930,2930,4
20240108,142800,696057230,2930,2930,2930,2930,79
20240108,142700,695825760,2930,2930,2930,2930,0
20240108,142600,695825760,2930,2930,2930,2930,0
20240108,142500,695825760,2930,2930,2930,2930,79
20240108,142400,695594290,2935,2930,2935,2930,55
20240108,142300,695433030,2930,2930,2930,2930,1359
20240108,142200,691451160,2930,2930,2930,2930,279
20240108,142100,690633690,2930,2930,2935,2930,1083
20240108,142000,687455500,2935,2935,2935,2935,10
20240108,141900,687426150,2930,2930,2930,2930,500
20240108,141800,685961150,2930,2930,2930,2930,0
20240108,141700,685961150,2930,2930,2930,2930,75
20240108,141600,685741400,2930,2930,2930,2930,0
20240108,141500,685741400,2930,2930,2930,2930,79
20240108,141400,685509930,2930,2930,2930,2930,0
20240108,141300,685509930,2930,2930,2930,2930,100
20240108,141200,685216930,2930,2935,2935,2930,409
20240108,141100,684018525,2935,2935,2935,2935,170
20240108,141000,683519575,2940,2940,2940,2940,2000
20240108,140900,677639575,2935,2935,2935,2935,529
20240108,140800,676086960,2935,2935,2935,2935,0
20240108,140700,676086960,2935,2930,2935,2930,219
20240108,140600,675445195,2930,2930,2930,2930,600
20240108,140500,673687195,2930,2930,2930,2930,79
20240108,140400,673455725,2930,2930,2930,2930,34
20240108,140300,673356105,2930,2930,2930,2930,0
20240108,140200,673356105,2930,2930,2930,2930,1
20240108,140100,673353175,2930,2935,2935,2930,22
20240108,140000,673288665,2930,2930,2930,2930,238
20240108,135900,672591325,2930,2930,2930,2930,80
20240108,135800,672356925,2930,2930,2930,2930,0
20240108,135700,672356925,2930,2930,2930,2930,0
20240108,135600,672356925,2930,2930,2930,2930,30
20240108,135500,672269025,2935,2935,2935,2935,567
20240108,135400,670604880,2935,2935,2935,2935,0
20240108,135300,670604880,2935,2935,2935,2935,0
20240108,135200,670604880,2935,2935,2935,2935,208
20240108,135100,669994400,2935,2935,2935,2935,10
20240108,135000,669965050,2935,2935,2935,2935,1
20240108,134900,669962115,2935,2935,2935,2935,0
20240108,134800,669962115,2935,2935,2935,2935,60
20240108,134700,669786015,2935,2935,2935,2935,90
20240108,134600,669521865,2935,2930,2935,2930,572
20240108,134500,667844755,2930,2930,2930,2930,300
20240108,134400,666965755,2940,2940,2940,2940,20
20240108,134300,666906955,2940,2940,2940,2940,43
20240108,134200,666780535,2940,2940,2940,2940,156
20240108,134100,666321895,2940,2935,2940,2935,30
20240108,134000,666233835,2930,2935,2935,2930,403
20240108,133900,665052745,2935,2935,2935,2935,1460
20240108,133800,660767645,2940,2940,2940,2940,170
20240108,133700,660267845,2935,2935,2935,2935,10
20240108,133600,660238495,2940,2940,2940,2940,335
20240108,133500,659253595,2940,2940,2940,2940,0
20240108,133400,659253595,2940,2940,2940,2940,0
20240108,133300,659253595,2940,2935,2940,2935,1442
20240108,133200,655015720,2935,2935,2935,2935,1322
20240108,133100,651135650,2940,2940,2940,2940,50
20240108,133000,650988650,2940,2940,2940,2940,1251
20240108,132900,647310710,2935,2935,2935,2935,0
20240108,132800,647310710,2935,2930,2935,2930,99
20240108,132700,647020595,2935,2935,2935,2935,0
20240108,132600,647020595,2935,2935,2935,2935,0
20240108,132500,647020595,2935,2935,2935,2935,0
20240108,132400,647020595,2935,2935,2935,2935,534
20240108,132300,645453305,2930,2930,2930,2930,179
20240108,132200,644928835,2930,2930,2930,2930,84
20240108,132100,644682715,2935,2935,2935,2935,16
20240108,132000,644635755,2930,2930,2930,2930,1
20240108,131900,644632825,2930,2935,2935,2930,201
20240108,131800,644043890,2930,2935,2935,2930,630
20240108,131700,642197590,2940,2935,2940,2935,100
20240108,131600,641904085,2935,2935,2935,2935,51
20240108,131500,641754400,2935,2930,2935,2930,293
20240108,131400,640894555,2935,2935,2935,2935,11
20240108,131300,640862270,2935,2935,2935,2935,9
20240108,131200,640835855,2930,2930,2930,2930,0
20240108,131100,640835855,2930,2940,2940,2930,277
20240108,131000,640021545,2940,2940,2940,2940,50
20240108,130900,639874545,2930,2940,2940,2930,48
20240108,130800,639733865,2945,2935,2945,2935,339
20240108,130700,638736100,2940,2940,2940,2940,0
20240108,130600,638736100,2940,2940,2940,2940,7460
20240108,130500,616803700,2935,2935,2935,2930,1151
20240108,130400,613425680,2935,2935,2935,2935,168
20240108,130300,612932600,2935,2935,2935,2935,48
20240108,130200,612791720,2935,2935,2935,2935,0
20240108,130100,612791720,2935,2935,2935,2935,1616
20240108,130000,608048760,2935,2935,2935,2935,85
20240108,125900,607799285,2935,2935,2940,2935,2002
20240108,125800,601923405,2940,2940,2940,2940,0
20240108,125700,601923405,2940,2930,2940,2930,20
20240108,125600,601864785,2940,2940,2940,2940,0
20240108,125500,601864785,2940,2940,2940,2935,1022
20240108,125400,598865105,2940,2940,2940,2930,348
20240108,125300,597841995,2935,2935,2935,2935,311
20240108,125200,596929210,2940,2935,2940,2935,1787
20240108,125100,591684345,2940,2940,2940,2940,0
20240108,125000,591684345,2940,2930,2940,2930,2675
20240108,124900,583833605,2935,2935,2935,2935,0
20240108,124800,583833605,2935,2935,2935,2935,1
20240108,124700,583830670,2930,2930,2930,2930,4
20240108,124600,583818950,2930,2930,2930,2930,0
20240108,124500,583818950,2930,2930,2930,2930,6
20240108,124400,583801370,2930,2930,2930,2930,109
20240108,124300,583482000,2930,2930,2930,2930,2
20240108,124200,583476140,2930,2930,2930,2930,606
20240108,124100,581700560,2940,2940,2940,2940,0
20240108,124000,581700560,2940,2940,2940,2940,0
20240108,123900,581700560,2940,2930,2940,2930,26
20240108,123800,581624255,2930,2930,2930,2930,0
20240108,123700,581624255,2930,2930,2930,2930,15
20240108,123600,581580305,2930,2930,2930,2930,27
20240108,123500,581501195,2925,2925,2925,2925,0
20240108,123400,581501195,2925,2925,2925,2925,562
20240108,123300,579857345,2925,2925,2925,2925,0
20240108,123200,579857345,2925,2925,2925,2925,94
20240108,123100,579582395,2925,2925,2925,2925,154
20240108,123000,579131945,2920,2920,2920,2920,0
20240108,122900,579131945,2920,2920,2920,2920,0
20240108,122800,579131945,2920,2920,2920,2920,152
20240108,122700,578688105,2925,2925,2925,2925,19
20240108,122600,578632530,2920,2920,2920,2920,0
20240108,122500,578632530,2920,2920,2920,2920,20
20240108,122400,578574130,2920,2920,2920,2920,36
20240108,122300,578469010,2920,2920,2920,2920,70
20240108,122200,578264610,2920,2920,2920,2920,0
20240108,122100,578264610,2920,2920,2920,2920,490
20240108,122000,576833810,2920,2920,2920,2920,1420
20240108,121900,572687410,2920,2920,2920,2920,79
20240108,121800,572456730,2925,2925,2925,2925,0
20240108,121700,572456730,2925,2925,2925,2925,20
20240108,121600,572398230,2925,2925,2925,2925,10
20240108,121500,572368980,2925,2925,2925,2925,56
20240108,121400,572205180,2930,2930,2930,2930,0
20240108,121300,572205180,2930,2930,2930,2930,7
20240108,121200,572184670,2930,2935,2935,2930,2012
20240108,121100,566281290,2940,2940,2940,2940,0
20240108,121000,566281290,2940,2935,2940,2935,2
20240108,120900,566275415,2940,2940,2940,2930,33
20240108,120800,566178405,2945,2930,2945,2930,65
20240108,120700,565987810,2925,2925,2925,2925,0
20240108,120600,565987810,2925,2925,2925,2925,24
20240108,120500,565917610,2920,2920,2920,2920,30
20240108,120400,565830010,2920,2920,2920,2920,0
20240108,120300,565830010,2920,2920,2920,2920,120
20240108,120200,565479610,2930,2930,2930,2930,177
20240108,120100,564961000,2930,2930,2930,2930,0
20240108,120000,564961000,2930,2930,2930,2930,0
20240108,115900,564961000,2930,2930,2930,2930,30
20240108,115800,564873100,2920,2930,2930,2920,10009
20240108,115700,535618540,2930,2935,2935,2930,50
20240108,115600,535472000,2940,2940,2940,2940,1
20240108,115500,535469060,2945,2945,2945,2945,15
20240108,115400,535424885,2945,2940,2945,2940,693
20240108,115300,533387410,2940,2940,2940,2940,10
20240108,115200,533358010,2940,2940,2940,2940,100
20240108,115100,533064010,2940,2940,2940,2940,115
20240108,115000,532725910,2940,2935,2940,2935,78
20240108,114900,532496945,2935,2935,2935,2935,4
20240108,114800,532485205,2930,2930,2930,2930,50
20240108,114700,532338705,2930,2930,2930,2930,1000
20240108,114600,529408705,2930,2935,2935,2930,51
20240108,114500,529259270,2935,2935,2935,2935,102
20240108,114400,528959900,2930,2930,2930,2930,4
20240108,114300,528948180,2930,2930,2930,2930,0
20240108,114200,528948180,2930,2930,2930,2930,0
20240108,114100,528948180,2930,2930,2930,2930,1
20240108,114000,528945250,2925,2925,2925,2925,97
20240108,113900,528661525,2920,2935,2935,2920,4709
20240108,113800,514878410,2940,2940,2940,2940,0
20240108,113700,514878410,2940,2940,2940,2940,50
20240108,113600,514731410,2940,2940,2940,2940,22
20240108,113500,514666730,2940,2940,2940,2940,51
20240108,113400,514516790,2940,2935,2940,2935,405
20240108,113300,513327865,2935,2935,2935,2935,501
20240108,113200,511857430,2935,2935,2935,2935,1
20240108,113100,511854495,2935,2935,2935,2935,269
20240108,113000,511064980,2935,2950,2950,2935,88
20240108,112900,510806480,2950,2945,2950,2945,473
20240108,112800,509413440,2950,2945,2950,2945,1779
20240108,112700,504169065,2940,2935,2945,2930,20315
20240108,112600,444519005,2930,2930,2930,2930,4347
20240108,112500,431782295,2925,2925,2925,2925,0
20240108,112400,431782295,2925,2925,2925,2925,0
20240108,112300,431782295,2925,2925,2925,2925,0
20240108,112200,431782295,2925,2925,2925,2925,88
20240108,112100,431524895,2925,2925,2925,2925,500
20240108,112000,430062395,2925,2925,2925,2925,400
20240108,111900,428892395,2930,2930,2930,2930,5
20240108,111800,428877745,2930,2930,2930,2930,1
20240108,111700,428874815,2930,2930,2930,2930,16
20240108,111600,428827935,2930,2930,2930,2930,1
20240108,111500,428825005,2930,2930,2930,2930,5
20240108,111400,428810355,2930,2930,2930,2930,996
20240108,111300,425892075,2925,2935,2935,2925,6210
20240108,111200,407690725,2930,2930,2930,2930,2375
20240108,111100,400731975,2925,2925,2925,2925,0
20240108,111000,400731975,2925,2920,2925,2920,368
20240108,110900,399655585,2925,2925,2925,2925,5609
20240108,110800,383249260,2925,2930,2930,2925,80
20240108,110700,383015255,2930,2930,2930,2930,490
20240108,110600,381579555,2925,2930,2930,2925,400
20240108,110500,380409055,2930,2930,2930,2930,363
20240108,110400,379345465,2930,2930,2930,2930,1351
20240108,110300,375387035,2935,2935,2935,2935,26
20240108,110200,375310725,2930,2930,2930,2930,130
20240108,110100,374929825,2935,2935,2935,2935,0
20240108,110000,374929825,2935,2935,2935,2935,10
20240108,105900,374900475,2935,2935,2935,2935,665
20240108,105800,372948700,2935,2935,2935,2935,0
20240108,105700,372948700,2935,2935,2935,2935,1156
20240108,105600,369555840,2935,2925,2935,2925,1230
20240108,105500,365947940,2925,2930,2930,2925,21
20240108,105400,365886415,2935,2935,2935,2930,449
20240108,105300,364569740,2935,2935,2935,2935,700
20240108,105200,362515240,2930,2935,2935,2930,133
20240108,105100,362125535,2935,2935,2935,2935,34
20240108,105000,362025745,2935,2935,2935,2935,10
20240108,104900,361996395,2935,2935,2935,2935,278
20240108,104800,361180465,2930,2930,2930,2930,152
20240108,104700,360735105,2925,2935,2935,2925,1592
20240108,104600,356069035,2930,2930,2930,2930,1
20240108,104500,356066105,2930,2935,2935,2930,101
20240108,104400,355769675,2935,2935,2935,2935,1
20240108,104300,355766740,2935,2935,2935,2935,0
20240108,104200,355766740,2935,2935,2935,2935,20
20240108,104100,355708040,2930,2930,2930,2930,400
20240108,104000,354536040,2935,2935,2935,2935,204
20240108,103900,353937300,2935,2930,2935,2930,1303
20240108,103800,350113010,2925,2925,2925,2925,0
20240108,103700,350113010,2925,2925,2925,2925,581
20240108,103600,348413585,2925,2925,2925,2925,0
20240108,103500,348413585,2925,2925,2925,2925,13
20240108,103400,348375560,2925,2925,2925,2925,0
20240108,103300,348375560,2925,2930,2930,2925,463
20240108,103200,347021130,2935,2935,2935,2935,46
20240108,103100,346886120,2935,2930,2935,2930,986
20240108,103000,343992815,2930,2925,2930,2925,260
20240108,102900,343231610,2925,2925,2925,2925,100
20240108,102800,342939110,2925,2925,2925,2925,25
20240108,102700,342865985,2925,2925,2925,2925,500
20240108,102600,341403485,2930,2920,2930,2920,541
20240108,102500,339818695,2920,2920,2920,2920,3
20240108,102400,339809935,2930,2930,2930,2930,10
20240108,102300,339780635,2930,2930,2930,2930,190
20240108,102200,339223935,2925,2925,2925,2925,2320
20240108,102100,332437935,2930,2930,2930,2930,100
20240108,102000,332144935,2925,2925,2925,2925,0
20240108,101900,332144935,2925,2925,2925,2925,0
20240108,101800,332144935,2925,2925,2925,2925,579
20240108,101700,330451360,2925,2925,2925,2925,0
20240108,101600,330451360,2925,2925,2925,2925,400
20240108,101500,329281360,2925,2925,2925,2925,0
20240108,101400,329281360,2925,2930,2930,2925,319
20240108,101300,328347920,2930,2930,2930,2930,505
20240108,101200,326868270,2930,2935,2935,2930,1315
20240108,101100,323009730,2935,2935,2935,2935,1483
20240108,101000,318657125,2935,2930,2935,2930,1007
20240108,100900,315701615,2930,2930,2930,2930,612
20240108,100800,313908455,2930,2930,2930,2925,1273
20240108,100700,310178700,2930,2930,2930,2930,53
20240108,100600,310023410,2925,2930,2930,2925,201
20240108,100500,309435185,2930,2930,2930,2930,1931
20240108,100400,303777355,2925,2925,2925,2925,2232
20240108,100300,297248755,2925,2925,2925,2925,640
20240108,100200,295376755,2925,2925,2925,2925,10
20240108,100100,295347505,2925,2925,2925,2925,0
20240108,100000,295347505,2925,2910,2925,2910,267
20240108,095900,294570280,2910,2910,2910,2910,492
20240108,095800,293138560,2910,2910,2910,2910,0
20240108,095700,293138560,2910,2915,2915,2910,200
20240108,095600,292556550,2910,2910,2910,2910,0
20240108,095500,292556550,2910,2915,2915,2910,210
20240108,095400,291945445,2915,2915,2915,2915,0
20240108,095300,291945445,2915,2915,2915,2915,0
20240108,095200,291945445,2915,2915,2915,2915,120
20240108,095100,291595645,2900,2905,2905,2900,1200
20240108,095000,288112755,2905,2905,2905,2905,250
20240108,094900,287386505,2905,2905,2905,2905,2826
20240108,094800,279176975,2905,2905,2905,2905,0
20240108,094700,279176975,2905,2905,2905,2905,2
20240108,094600,279171165,2905,2905,2905,2905,150
20240108,094500,278735415,2915,2915,2915,2915,2
20240108,094400,278729585,2915,2915,2915,2915,235
20240108,094300,278044560,2925,2910,2925,2910,920
20240108,094200,275367310,2910,2910,2910,2910,52
20240108,094100,275215990,2910,2905,2910,2905,980
20240108,094000,272367700,2905,2905,2905,2905,0
20240108,093900,272367700,2905,2905,2905,2905,23
20240108,093800,272300885,2905,2905,2905,2905,371
20240108,093700,271223130,2905,2905,2905,2905,357
20240108,093600,270186045,2905,2905,2905,2905,0
20240108,093500,270186045,2905,2905,2905,2905,264
20240108,093400,269419125,2905,2925,2925,2900,1357
20240108,093300,265476230,2925,2925,2925,2925,11
20240108,093200,265444055,2930,2910,2930,2910,4006
20240108,093100,253717770,2910,2910,2910,2910,128
20240108,093000,253345290,2915,2915,2915,2915,227
20240108,092900,252683585,2910,2910,2910,2910,400
20240108,092800,251519585,2910,2905,2910,2905,3537
20240108,092700,241230250,2905,2905,2905,2905,1442
20240108,092600,237041240,2910,2910,2910,2905,152
20240108,092500,236598925,2910,2910,2910,2910,0
20240108,092400,236598925,2910,2910,2910,2910,384
20240108,092300,235481485,2905,2905,2905,2905,0
20240108,092200,235481485,2905,2905,2905,2905,0
20240108,092100,235481485,2905,2905,2905,2905,522
20240108,092000,233965075,2910,2910,2910,2910,0
20240108,091900,233965075,2910,2910,2910,2910,10
20240108,091800,233935975,2915,2915,2915,2915,0
20240108,091700,233935975,2915,2910,2915,2895,1004
20240108,091600,231021800,2915,2920,2920,2915,858
20240108,091500,228520465,2920,2925,2925,2920,33
20240108,091400,228423950,2925,2920,2925,2920,183
20240108,091300,227888915,2920,2920,2920,2920,45
20240108,091200,227757515,2920,2915,2925,2915,1393
20240108,091100,223684830,2900,2900,2900,2900,0
20240108,091000,223684830,2900,2915,2920,2900,16906
20240108,090900,174656580,2900,2900,2900,2900,0
20240108,090800,174656580,2900,2900,2905,2880,38699
20240108,090700,62460080,2905,2905,2905,2905,351
20240108,090600,61440425,2900,2925,2925,2900,2161
20240108,090500,55172775,2925,2905,2925,2900,1130
20240108,090400,51881120,2905,2905,2905,2905,1081
20240108,090300,48740815,2900,2900,2900,2900,35
20240108,090200,48639315,2900,2900,2900,2900,212
20240108,090100,48024515,2900,2915,2915,2885,15794
20240108,090000,2140020,2920,2925,2925,2920,732