KissMeData/088350/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195500,3516233000,2755,2755,2755,2755,76292
20240102,195400,3516233000,2755,2755,2755,2755,0
20240102,195300,3516233000,2755,2755,2755,2755,0
20240102,195200,3516233000,2755,2755,2755,2755,0
20240102,195100,3516233000,2755,2755,2755,2755,0
20240102,195000,3516233000,2755,2755,2755,2755,0
20240102,194900,3516233000,2755,2755,2755,2755,0
20240102,194800,3516233000,2755,2755,2755,2755,0
20240102,194700,3516233000,2755,2755,2755,2755,0
20240102,194600,3516233000,2755,2755,2755,2755,0
20240102,194500,3516233000,2755,2755,2755,2755,0
20240102,194400,3516233000,2755,2755,2755,2755,0
20240102,194300,3516233000,2755,2755,2755,2755,0
20240102,194200,3516233000,2755,2755,2755,2755,0
20240102,194100,3516233000,2755,2755,2755,2755,0
20240102,194000,3516233000,2755,2755,2755,2755,0
20240102,193900,3516233000,2755,2755,2755,2755,0
20240102,193800,3516233000,2755,2755,2755,2755,0
20240102,193700,3516233000,2755,2755,2755,2755,0
20240102,193600,3516233000,2755,2755,2755,2755,0
20240102,193500,3516233000,2755,2755,2755,2755,0
20240102,193400,3516233000,2755,2755,2755,2755,0
20240102,193300,3516233000,2755,2755,2755,2755,0
20240102,193200,3516233000,2755,2755,2755,2755,0
20240102,193100,3516233000,2755,2755,2755,2755,0
20240102,193000,3516233000,2755,2755,2755,2755,0
20240102,192900,3516233000,2755,2755,2755,2755,0
20240102,192800,3516233000,2755,2755,2755,2755,0
20240102,192700,3516233000,2755,2755,2755,2755,0
20240102,192600,3516233000,2755,2755,2755,2755,0
20240102,192500,3516233000,2755,2755,2755,2755,76292
20240102,192400,3516233000,2755,2755,2755,2755,0
20240102,192300,3516233000,2755,2755,2755,2755,0
20240102,192200,3516233000,2755,2755,2755,2755,0
20240102,192100,3516233000,2755,2755,2755,2755,0
20240102,192000,3516233000,2755,2755,2755,2755,0
20240102,191900,3516233000,2755,2755,2755,2755,0
20240102,191800,3516233000,2755,2755,2755,2755,0
20240102,191700,3516233000,2755,2755,2755,2755,0
20240102,191600,3516233000,2755,2755,2755,2755,0
20240102,191500,3516233000,2755,2755,2755,2755,0
20240102,191400,3516233000,2755,2755,2755,2755,0
20240102,191300,3516233000,2755,2755,2755,2755,0
20240102,191200,3516233000,2755,2755,2755,2755,0
20240102,191100,3516233000,2755,2755,2755,2755,0
20240102,191000,3516233000,2755,2755,2755,2755,0
20240102,190900,3516233000,2755,2755,2755,2755,0
20240102,190800,3516233000,2755,2755,2755,2755,0
20240102,190700,3516233000,2755,2755,2755,2755,0
20240102,190600,3516233000,2755,2755,2755,2755,0
20240102,190500,3516233000,2755,2755,2755,2755,0
20240102,190400,3516233000,2755,2755,2755,2755,0
20240102,190300,3516233000,2755,2755,2755,2755,0
20240102,190200,3516233000,2755,2755,2755,2755,0
20240102,190100,3516233000,2755,2755,2755,2755,0
20240102,190000,3516233000,2755,2755,2755,2755,0
20240102,185900,3516233000,2755,2755,2755,2755,0
20240102,185800,3516233000,2755,2755,2755,2755,0
20240102,185700,3516233000,2755,2755,2755,2755,0
20240102,185600,3516233000,2755,2755,2755,2755,0
20240102,185500,3516233000,2755,2755,2755,2755,76292
20240102,185400,3516233000,2755,2755,2755,2755,0
20240102,185300,3516233000,2755,2755,2755,2755,0
20240102,185200,3516233000,2755,2755,2755,2755,0
20240102,185100,3516233000,2755,2755,2755,2755,0
20240102,185000,3516233000,2755,2755,2755,2755,0
20240102,184900,3516233000,2755,2755,2755,2755,0
20240102,184800,3516233000,2755,2755,2755,2755,0
20240102,184700,3516233000,2755,2755,2755,2755,0
20240102,184600,3516233000,2755,2755,2755,2755,0
20240102,184500,3516233000,2755,2755,2755,2755,0
20240102,184400,3516233000,2755,2755,2755,2755,0
20240102,184300,3516233000,2755,2755,2755,2755,0
20240102,184200,3516233000,2755,2755,2755,2755,0
20240102,184100,3516233000,2755,2755,2755,2755,0
20240102,184000,3516233000,2755,2755,2755,2755,0
20240102,183900,3516233000,2755,2755,2755,2755,0
20240102,183800,3516233000,2755,2755,2755,2755,0
20240102,183700,3516233000,2755,2755,2755,2755,0
20240102,183600,3516233000,2755,2755,2755,2755,0
20240102,183500,3516233000,2755,2755,2755,2755,0
20240102,183400,3516233000,2755,2755,2755,2755,0
20240102,183300,3516233000,2755,2755,2755,2755,0
20240102,183200,3516233000,2755,2755,2755,2755,0
20240102,183100,3516233000,2755,2755,2755,2755,0
20240102,183000,3516233000,2755,2755,2755,2755,0
20240102,182900,3516233000,2755,2755,2755,2755,0
20240102,182800,3516233000,2755,2755,2755,2755,0
20240102,182700,3516233000,2755,2755,2755,2755,0
20240102,182600,3516233000,2755,2755,2755,2755,0
20240102,182500,3516233000,2755,2755,2755,2755,76292
20240102,182400,3516233000,2755,2755,2755,2755,0
20240102,182300,3516233000,2755,2755,2755,2755,0
20240102,182200,3516233000,2755,2755,2755,2755,0
20240102,182100,3516233000,2755,2755,2755,2755,0
20240102,182000,3516233000,2755,2755,2755,2755,0
20240102,181900,3516233000,2755,2755,2755,2755,0
20240102,181800,3516233000,2755,2755,2755,2755,0
20240102,181700,3516233000,2755,2755,2755,2755,0
20240102,181600,3516233000,2755,2755,2755,2755,0
20240102,181500,3516233000,2755,2755,2755,2755,0
20240102,181400,3516233000,2755,2755,2755,2755,0
20240102,181300,3516233000,2755,2755,2755,2755,0
20240102,181200,3516233000,2755,2755,2755,2755,0
20240102,181100,3516233000,2755,2755,2755,2755,0
20240102,181000,3516233000,2755,2755,2755,2755,0
20240102,180900,3516233000,2755,2755,2755,2755,0
20240102,180800,3516233000,2755,2755,2755,2755,0
20240102,180700,3516233000,2755,2755,2755,2755,0
20240102,180600,3516233000,2755,2755,2755,2755,0
20240102,180500,3516233000,2755,2755,2755,2755,0
20240102,180400,3516233000,2755,2755,2755,2755,0
20240102,180300,3516233000,2755,2755,2755,2755,0
20240102,180200,3516233000,2755,2755,2755,2755,0
20240102,180100,3516233000,2755,2755,2755,2755,0
20240102,180000,3516233000,2755,2755,2755,2755,0
20240102,175900,3516233000,2755,2755,2755,2755,0
20240102,175800,3516233000,2755,2755,2755,2755,0
20240102,175700,3516233000,2755,2755,2755,2755,0
20240102,175600,3516233000,2755,2755,2755,2755,0
20240102,175500,3516233000,2755,2755,2755,2755,76292
20240102,175400,3516233000,2755,2755,2755,2755,0
20240102,175300,3516233000,2755,2755,2755,2755,0
20240102,175200,3516233000,2755,2755,2755,2755,0
20240102,175100,3516233000,2755,2755,2755,2755,0
20240102,175000,3516233000,2755,2755,2755,2755,0
20240102,174900,3516233000,2755,2755,2755,2755,0
20240102,174800,3516233000,2755,2755,2755,2755,0
20240102,174700,3516233000,2755,2755,2755,2755,0
20240102,174600,3516233000,2755,2755,2755,2755,0
20240102,174500,3516233000,2755,2755,2755,2755,0
20240102,174400,3516233000,2755,2755,2755,2755,0
20240102,174300,3516233000,2755,2755,2755,2755,0
20240102,174200,3516233000,2755,2755,2755,2755,0
20240102,174100,3516233000,2755,2755,2755,2755,0
20240102,174000,3516233000,2755,2755,2755,2755,0
20240102,173900,3516233000,2755,2755,2755,2755,0
20240102,173800,3516233000,2755,2755,2755,2755,0
20240102,173700,3516233000,2755,2755,2755,2755,0
20240102,173600,3516233000,2755,2755,2755,2755,0
20240102,173500,3516233000,2755,2755,2755,2755,0
20240102,173400,3516233000,2755,2755,2755,2755,0
20240102,173300,3516233000,2755,2755,2755,2755,0
20240102,173200,3516233000,2755,2755,2755,2755,0
20240102,173100,3516233000,2755,2755,2755,2755,0
20240102,173000,3516233000,2755,2755,2755,2755,0
20240102,172900,3516233000,2755,2755,2755,2755,0
20240102,172800,3516233000,2755,2755,2755,2755,0
20240102,172700,3516233000,2755,2755,2755,2755,0
20240102,172600,3516233000,2755,2755,2755,2755,0
20240102,172500,3516233000,2755,2755,2755,2755,76292
20240102,172400,3516233000,2755,2755,2755,2755,0
20240102,172300,3516233000,2755,2755,2755,2755,0
20240102,172200,3516233000,2755,2755,2755,2755,0
20240102,172100,3516233000,2755,2755,2755,2755,0
20240102,172000,3516233000,2755,2755,2755,2755,0
20240102,171900,3516233000,2755,2755,2755,2755,0
20240102,171800,3516233000,2755,2755,2755,2755,0
20240102,171700,3516233000,2755,2755,2755,2755,0
20240102,171600,3516233000,2755,2755,2755,2755,0
20240102,171500,3516233000,2755,2755,2755,2755,0
20240102,171400,3516233000,2755,2755,2755,2755,0
20240102,171300,3516233000,2755,2755,2755,2755,0
20240102,171200,3516233000,2755,2755,2755,2755,0
20240102,171100,3516233000,2755,2755,2755,2755,0
20240102,171000,3516233000,2755,2755,2755,2755,0
20240102,170900,3516233000,2755,2755,2755,2755,0
20240102,170800,3516233000,2755,2755,2755,2755,0
20240102,170700,3516233000,2755,2755,2755,2755,0
20240102,170600,3516233000,2755,2755,2755,2755,0
20240102,170500,3516233000,2755,2755,2755,2755,0
20240102,170400,3516233000,2755,2755,2755,2755,0
20240102,170300,3516233000,2755,2755,2755,2755,0
20240102,170200,3516233000,2755,2755,2755,2755,0
20240102,170100,3516233000,2755,2755,2755,2755,0
20240102,170000,3516233000,2755,2755,2755,2755,0
20240102,165900,3516233000,2755,2755,2755,2755,0
20240102,165800,3516233000,2755,2755,2755,2755,0
20240102,165700,3516233000,2755,2755,2755,2755,0
20240102,165600,3516233000,2755,2755,2755,2755,0
20240102,165500,3516233000,2755,2755,2755,2755,76292
20240102,165400,3516233000,2755,2755,2755,2755,0
20240102,165300,3516233000,2755,2755,2755,2755,0
20240102,165200,3516233000,2755,2755,2755,2755,0
20240102,165100,3516233000,2755,2755,2755,2755,0
20240102,165000,3516233000,2755,2755,2755,2755,0
20240102,164900,3516233000,2755,2755,2755,2755,0
20240102,164800,3516233000,2755,2755,2755,2755,0
20240102,164700,3516233000,2755,2755,2755,2755,0
20240102,164600,3516233000,2755,2755,2755,2755,0
20240102,164500,3516233000,2755,2755,2755,2755,0
20240102,164400,3516233000,2755,2755,2755,2755,0
20240102,164300,3516233000,2755,2755,2755,2755,0
20240102,164200,3516233000,2755,2755,2755,2755,0
20240102,164100,3516233000,2755,2755,2755,2755,0
20240102,164000,3516233000,2755,2755,2755,2755,0
20240102,163900,3516233000,2755,2755,2755,2755,0
20240102,163800,3516233000,2755,2755,2755,2755,0
20240102,163700,3516233000,2755,2755,2755,2755,0
20240102,163600,3516233000,2755,2755,2755,2755,0
20240102,163500,3516233000,2755,2755,2755,2755,0
20240102,163400,3516233000,2755,2755,2755,2755,0
20240102,163300,3516233000,2755,2755,2755,2755,0
20240102,163200,3516233000,2755,2755,2755,2755,0
20240102,163100,3516233000,2755,2755,2755,2755,0
20240102,163000,3516233000,2755,2755,2755,2755,0
20240102,162900,3516233000,2755,2755,2755,2755,0
20240102,162800,3516233000,2755,2755,2755,2755,0
20240102,162700,3516233000,2755,2755,2755,2755,0
20240102,162600,3516233000,2755,2755,2755,2755,0
20240102,162500,3516233000,2755,2755,2755,2755,76292
20240102,162400,3516233000,2755,2755,2755,2755,0
20240102,162300,3516233000,2755,2755,2755,2755,0
20240102,162200,3516233000,2755,2755,2755,2755,0
20240102,162100,3516233000,2755,2755,2755,2755,0
20240102,162000,3516233000,2755,2755,2755,2755,0
20240102,161900,3516233000,2755,2755,2755,2755,0
20240102,161800,3516233000,2755,2755,2755,2755,0
20240102,161700,3516233000,2755,2755,2755,2755,0
20240102,161600,3516233000,2755,2755,2755,2755,0
20240102,161500,3516233000,2755,2755,2755,2755,0
20240102,161400,3516233000,2755,2755,2755,2755,0
20240102,161300,3516233000,2755,2755,2755,2755,0
20240102,161200,3516233000,2755,2755,2755,2755,0
20240102,161100,3516233000,2755,2755,2755,2755,0
20240102,161000,3516233000,2755,2755,2755,2755,0
20240102,160900,3516233000,2755,2755,2755,2755,0
20240102,160800,3516233000,2755,2755,2755,2755,0
20240102,160700,3516233000,2755,2755,2755,2755,0
20240102,160600,3516233000,2755,2755,2755,2755,0
20240102,160500,3516233000,2755,2755,2755,2755,0
20240102,160400,3516233000,2755,2755,2755,2755,0
20240102,160300,3516233000,2755,2755,2755,2755,0
20240102,160200,3516233000,2755,2755,2755,2755,0
20240102,160100,3516233000,2755,2755,2755,2755,0
20240102,160000,3516233000,2755,2755,2755,2755,0
20240102,155900,3516233000,2755,2755,2755,2755,0
20240102,155800,3516233000,2755,2755,2755,2755,0
20240102,155700,3516233000,2755,2755,2755,2755,0
20240102,155600,3516233000,2755,2755,2755,2755,0
20240102,155500,3516233000,2755,2755,2755,2755,76292
20240102,155400,3516233000,2755,2755,2755,2755,0
20240102,155300,3516233000,2755,2755,2755,2755,0
20240102,155200,3516233000,2755,2755,2755,2755,0
20240102,155100,3516233000,2755,2755,2755,2755,0
20240102,155000,3516233000,2755,2755,2755,2755,0
20240102,154900,3516233000,2755,2755,2755,2755,0
20240102,154800,3516233000,2755,2755,2755,2755,0
20240102,154700,3516233000,2755,2755,2755,2755,0
20240102,154600,3516233000,2755,2755,2755,2755,0
20240102,154500,3516233000,2755,2755,2755,2755,0
20240102,154400,3516233000,2755,2755,2755,2755,0
20240102,154300,3516233000,2755,2755,2755,2755,0
20240102,154200,3516233000,2755,2755,2755,2755,0
20240102,154100,3516233000,2755,2755,2755,2755,0
20240102,154000,3516233000,2755,2755,2755,2755,0
20240102,153900,3516233000,2755,2755,2755,2755,0
20240102,153800,3516233000,2755,2755,2755,2755,0
20240102,153700,3516233000,2755,2755,2755,2755,0
20240102,153600,3516233000,2755,2755,2755,2755,0
20240102,153500,3516233000,2755,2755,2755,2755,0
20240102,153400,3516233000,2755,2755,2755,2755,0
20240102,153300,3516233000,2755,2755,2755,2755,0
20240102,153200,3516233000,2755,2755,2755,2755,0
20240102,153100,3516233000,2755,2755,2755,2755,0
20240102,153000,3516233000,2755,2755,2755,2755,76292
20240102,152900,3306048540,2765,2765,2765,2765,0
20240102,152800,3306048540,2765,2765,2765,2765,0
20240102,152700,3306048540,2765,2765,2765,2765,0
20240102,152600,3306048540,2765,2765,2765,2765,0
20240102,152500,3306048540,2765,2765,2765,2765,0
20240102,152400,3306048540,2765,2765,2765,2765,0
20240102,152300,3306048540,2765,2765,2765,2765,0
20240102,152200,3306048540,2765,2765,2765,2765,0
20240102,152100,3306048540,2765,2765,2765,2765,0
20240102,152000,3306048540,2765,2765,2765,2765,0
20240102,151900,3306048540,2765,2760,2765,2760,287
20240102,151800,3305255010,2765,2760,2765,2760,97
20240102,151700,3304987030,2760,2760,2765,2760,503
20240102,151600,3303598740,2760,2760,2765,2760,588
20240102,151500,3301975855,2755,2760,2765,2755,27741
20240102,151400,3225458985,2765,2760,2765,2760,464
20240102,151300,3224176880,2765,2760,2765,2760,8027
20240102,151200,3201984400,2765,2765,2765,2760,674
20240102,151100,3200121040,2760,2765,2765,2760,581
20240102,151000,3198515975,2765,2760,2765,2760,2304
20240102,150900,3192155950,2765,2765,2765,2760,2051
20240102,150800,3186487740,2760,2765,2765,2760,372
20240102,150700,3185459540,2760,2765,2765,2760,508
20240102,150600,3184057220,2760,2760,2765,2760,303
20240102,150500,3183220570,2760,2765,2765,2760,1114
20240102,150400,3180140715,2765,2760,2765,2760,684
20240102,150300,3178250970,2760,2765,2765,2760,289
20240102,150200,3177452890,2760,2765,2765,2760,399
20240102,150100,3176351355,2760,2760,2765,2760,673
20240102,150000,3174490760,2760,2760,2765,2760,2694
20240102,145900,3167045825,2760,2760,2760,2755,8315
20240102,145800,3144097240,2755,2755,2760,2755,2307
20240102,145700,3137733260,2755,2755,2760,2755,1907
20240102,145600,3132473200,2760,2755,2760,2755,1733
20240102,145500,3127695095,2755,2760,2760,2755,3735
20240102,145400,3117390490,2760,2760,2765,2755,1182
20240102,145300,3114128930,2760,2760,2765,2760,8426
20240102,145200,3090873055,2760,2760,2765,2760,1386
20240102,145100,3087045020,2760,2760,2765,2760,901
20240102,145000,3084556925,2765,2765,2765,2760,1319
20240102,144900,3080912795,2765,2760,2770,2760,13423
20240102,144800,3043799525,2760,2760,2765,2760,1120
20240102,144700,3040705015,2760,2760,2765,2760,1810
20240102,144600,3035706405,2765,2760,2765,2760,2531
20240102,144500,3028712525,2760,2760,2765,2760,1172
20240102,144400,3025475695,2765,2760,2765,2760,1138
20240102,144300,3022334505,2760,2760,2765,2760,1141
20240102,144200,3019183255,2760,2760,2765,2760,10409
20240102,144100,2990451045,2760,2765,2765,2760,2753
20240102,144000,2982849995,2760,2760,2765,2760,1182
20240102,143900,2979586300,2760,2760,2765,2760,635
20240102,143800,2977832585,2760,2760,2765,2760,3644
20240102,143700,2967775030,2760,2760,2765,2760,3388
20240102,143600,2958420760,2765,2760,2765,2760,1402
20240102,143500,2954547645,2760,2760,2765,2760,1199
20240102,143400,2951235980,2760,2760,2765,2760,1290
20240102,143300,2947674125,2760,2760,2765,2760,4933
20240102,143200,2934058350,2760,2760,2765,2760,2002
20240102,143100,2928532715,2760,2760,2765,2760,1238
20240102,143000,2925115100,2760,2765,2765,2760,1005
20240102,142900,2922337945,2760,2765,2765,2760,1190
20240102,142800,2919051875,2765,2765,2765,2760,1635
20240102,142700,2914536585,2765,2755,2765,2755,3512
20240102,142600,2904843380,2755,2755,2760,2755,1712
20240102,142500,2900121785,2760,2760,2760,2755,11110
20240102,142400,2869462175,2755,2755,2760,2755,986
20240102,142300,2866743625,2760,2755,2760,2755,1284
20240102,142200,2863204970,2760,2755,2760,2755,10593
20240102,142100,2833972480,2760,2755,2760,2755,746
20240102,142000,2831916270,2760,2755,2760,2755,1096
20240102,141900,2828895620,2755,2755,2760,2755,843
20240102,141800,2826572265,2755,2755,2760,2755,1500
20240102,141700,2822435780,2760,2755,2760,2755,1047
20240102,141600,2819551005,2760,2750,2760,2750,8520
20240102,141500,2796079930,2750,2755,2755,2750,5923
20240102,141400,2779764510,2750,2745,2755,2745,9054
20240102,141300,2754867915,2750,2745,2750,2745,1543
20240102,141200,2750632030,2745,2750,2750,2745,634
20240102,141100,2748891425,2745,2745,2745,2745,978
20240102,141000,2746206815,2745,2750,2750,2745,670
20240102,140900,2744367655,2745,2745,2750,2745,555
20240102,140800,2742843940,2750,2750,2750,2745,777
20240102,140700,2740711015,2750,2740,2750,2740,1725
20240102,140600,2735978090,2740,2745,2745,2740,6661
20240102,140500,2717695240,2740,2745,2745,2740,4337
20240102,140400,2705795220,2745,2750,2750,2745,1612
20240102,140300,2701367710,2740,2740,2750,2740,5841
20240102,140200,2685332135,2745,2745,2745,2740,9445
20240102,140100,2659406960,2745,2750,2750,2745,2056
20240102,140000,2653757515,2750,2745,2750,2740,9873
20240102,135900,2626646200,2740,2745,2745,2740,942
20240102,135800,2624064435,2745,2745,2745,2740,2154
20240102,135700,2618156350,2740,2745,2745,2740,323
20240102,135600,2617271100,2740,2740,2745,2740,1097
20240102,135500,2614265315,2740,2740,2740,2740,1074
20240102,135400,2611322555,2745,2745,2745,2740,476
20240102,135300,2610018050,2740,2740,2740,2740,585
20240102,135200,2608415150,2740,2735,2740,2735,1319
20240102,135100,2604804475,2740,2745,2745,2740,3800
20240102,135000,2594392245,2740,2740,2745,2740,1861
20240102,134900,2589292080,2740,2740,2745,2740,1697
20240102,134800,2584642290,2740,2740,2745,2740,576
20240102,134700,2583063805,2740,2740,2740,2735,3736
20240102,134600,2572831155,2740,2735,2740,2735,569
20240102,134500,2571274815,2740,2740,2740,2735,910
20240102,134400,2568784690,2735,2735,2740,2735,2401
20240102,134300,2562217915,2735,2740,2740,2735,8538
20240102,134200,2538866480,2735,2740,2740,2735,1013
20240102,134100,2536093100,2735,2735,2740,2735,840
20240102,134000,2533795585,2735,2735,2740,2735,648
20240102,133900,2532022785,2735,2740,2740,2735,1629
20240102,133800,2527562240,2735,2735,2740,2735,5748
20240102,133700,2511815660,2735,2735,2740,2735,766
20240102,133600,2509720605,2735,2735,2740,2735,6840
20240102,133500,2491007655,2735,2735,2740,2735,617
20240102,133400,2489320050,2740,2735,2740,2735,807
20240102,133300,2487112840,2735,2735,2740,2735,338
20240102,133200,2486188165,2740,2745,2745,2735,1960
20240102,133100,2480817380,2740,2740,2740,2735,1021
20240102,133000,2478021185,2740,2740,2745,2740,1537
20240102,132900,2473805815,2740,2740,2740,2740,1482
20240102,132800,2469745135,2740,2740,2745,2735,2159
20240102,132700,2463829490,2740,2740,2740,2735,5129
20240102,132600,2449776150,2735,2735,2740,2735,970
20240102,132500,2447122825,2735,2735,2735,2735,917
20240102,132400,2444614830,2735,2735,2740,2735,1528
20240102,132300,2440433005,2735,2745,2745,2735,1896
20240102,132200,2435242360,2735,2740,2740,2735,2221
20240102,132100,2429166195,2740,2740,2740,2740,3670
20240102,132000,2419110395,2735,2740,2740,2735,772
20240102,131900,2416998915,2735,2735,2740,2735,1319
20240102,131800,2413391340,2740,2735,2740,2735,1534
20240102,131700,2409195550,2735,2735,2740,2735,8782
20240102,131600,2385174270,2740,2740,2740,2735,1206
20240102,131500,2381874660,2735,2740,2740,2735,809
20240102,131400,2379660325,2740,2735,2740,2735,933
20240102,131300,2377108070,2735,2740,2740,2735,1113
20240102,131200,2374063355,2740,2740,2745,2735,5822
20240102,131100,2358119785,2745,2740,2745,2735,4533
20240102,131000,2345705960,2740,2735,2740,2735,7151
20240102,130900,2326117135,2735,2735,2740,2735,385
20240102,130800,2325063930,2735,2735,2740,2735,2578
20240102,130700,2318012610,2740,2740,2740,2740,12601
20240102,130600,2283485870,2740,2740,2745,2740,5346
20240102,130500,2268837070,2740,2740,2740,2735,5114
20240102,130400,2254827120,2735,2735,2740,2735,1522
20240102,130300,2250660495,2740,2740,2740,2735,2072
20240102,130200,2244986310,2740,2740,2740,2735,775
20240102,130100,2242865750,2740,2735,2740,2735,2702
20240102,130000,2235472150,2740,2740,2740,2735,1250
20240102,125900,2232049285,2740,2740,2740,2735,5574
20240102,125800,2216788325,2735,2745,2745,2735,28910
20240102,125700,2137617995,2745,2745,2745,2740,5301
20240102,125600,2123073880,2745,2745,2745,2745,104
20240102,125500,2122788400,2745,2740,2750,2740,927
20240102,125400,2120243755,2745,2745,2745,2740,2118
20240102,125300,2114429925,2740,2750,2750,2740,22315
20240102,125200,2053226240,2750,2745,2755,2745,21278
20240102,125100,1994712795,2750,2750,2750,2745,113
20240102,125000,1994402280,2750,2745,2750,2745,533
20240102,124900,1992938680,2745,2755,2755,2740,145381
20240102,124800,1593232170,2755,2755,2755,2750,267
20240102,124700,1592497665,2750,2755,2755,2750,529
20240102,124600,1591042550,2755,2750,2755,2750,2277
20240102,124500,1584777640,2755,2755,2755,2750,72
20240102,124400,1584579365,2755,2750,2755,2750,483
20240102,124300,1583250800,2755,2755,2755,2755,825
20240102,124200,1580977925,2755,2755,2760,2755,422
20240102,124100,1579815075,2755,2760,2760,2755,21659
20240102,124000,1520122825,2755,2755,2760,2755,2537
20240102,123900,1513121575,2760,2755,2760,2755,1522
20240102,123800,1508927600,2760,2760,2760,2755,194
20240102,123700,1508392630,2755,2755,2760,2755,590
20240102,123600,1506767160,2760,2760,2760,2760,665
20240102,123500,1504931760,2760,2755,2760,2755,441
20240102,123400,1503716305,2760,2760,2760,2755,324
20240102,123300,1502822930,2755,2760,2760,2755,674
20240102,123200,1500965245,2760,2755,2760,2755,118
20240102,123100,1500639885,2755,2760,2760,2755,489
20240102,123000,1499292340,2760,2760,2760,2755,1282
20240102,122900,1495754925,2760,2755,2760,2755,1187
20240102,122800,1492478980,2760,2755,2760,2755,855
20240102,122700,1490120430,2755,2760,2760,2755,2481
20240102,122600,1483273690,2760,2760,2760,2755,419
20240102,122500,1482118670,2755,2760,2760,2755,136
20240102,122400,1481743330,2755,2760,2760,2755,1639
20240102,122300,1477222065,2760,2755,2760,2755,2162
20240102,122200,1471255195,2755,2755,2760,2755,335
20240102,122100,1470332120,2760,2755,2760,2755,1318
20240102,122000,1466699875,2755,2755,2760,2755,1961
20240102,121900,1461289100,2760,2760,2760,2755,891
20240102,121800,1458832360,2755,2755,2760,2755,274
20240102,121700,1458077250,2755,2755,2760,2755,3254
20240102,121600,1449112475,2760,2755,2760,2755,47
20240102,121500,1448982940,2755,2760,2760,2755,294
20240102,121400,1448172285,2755,2755,2760,2755,233
20240102,121300,1447530345,2755,2760,2760,2755,1239
20240102,121200,1444116400,2755,2755,2760,2755,767
20240102,121100,1442002675,2760,2755,2760,2750,5803
20240102,121000,1426016185,2755,2755,2760,2755,4115
20240102,120900,1414679355,2755,2755,2760,2755,240
20240102,120800,1414017915,2755,2755,2755,2755,3597
20240102,120700,1404108180,2755,2755,2755,2750,9463
20240102,120600,1378064115,2755,2755,2755,2750,257
20240102,120500,1377357080,2750,2755,2760,2750,1377
20240102,120400,1373564050,2755,2755,2760,2755,1313
20240102,120300,1369946675,2755,2760,2760,2750,3204
20240102,120200,1361119490,2760,2755,2760,2750,2745
20240102,120100,1353558025,2755,2755,2755,2750,1203
20240102,120000,1350244580,2755,2755,2760,2750,6405
20240102,115900,1332600175,2755,2755,2755,2750,2343
20240102,115800,1326145405,2750,2750,2755,2750,3608
20240102,115700,1316206995,2755,2750,2755,2750,4618
20240102,115600,1303485595,2755,2755,2755,2750,1556
20240102,115500,1299204420,2755,2760,2760,2750,29409
20240102,115400,1218181845,2760,2760,2760,2755,523
20240102,115300,1216738400,2760,2755,2760,2755,3018
20240102,115200,1208412075,2760,2760,2760,2755,1587
20240102,115100,1204038355,2760,2760,2760,2755,578
20240102,115000,1202444110,2760,2760,2760,2755,1505
20240102,114900,1198297075,2760,2760,2760,2755,539
20240102,114800,1196810780,2755,2760,2760,2755,10926
20240102,114700,1166661065,2760,2760,2765,2755,35967
20240102,114600,1067392935,2765,2765,2765,2760,4473
20240102,114500,1055026170,2765,2765,2765,2760,6600
20240102,114400,1036797950,2760,2760,2765,2760,1498
20240102,114300,1032662240,2760,2765,2765,2760,505
20240102,114200,1031266675,2760,2765,2765,2760,512
20240102,114100,1029852895,2765,2760,2765,2760,10286
20240102,114000,1001412365,2760,2765,2770,2760,4693
20240102,113900,988437145,2765,2765,2765,2760,326
20240102,113800,987536570,2760,2765,2765,2760,543
20240102,113700,986036360,2765,2765,2765,2760,850
20240102,113600,983686130,2760,2765,2765,2760,630
20240102,113500,981946405,2765,2760,2765,2760,710
20240102,113400,979985740,2765,2765,2765,2765,114
20240102,113300,979670530,2765,2765,2765,2760,271
20240102,113200,978922320,2760,2760,2765,2760,361
20240102,113100,977925185,2770,2770,2770,2760,196
20240102,113000,977384205,2770,2765,2770,2760,1510
20240102,112900,973209125,2760,2760,2770,2760,4424
20240102,112800,960988495,2765,2765,2765,2765,182
20240102,112700,960485265,2765,2765,2770,2765,7012
20240102,112600,941095325,2765,2760,2765,2760,200
20240102,112500,940543305,2760,2765,2765,2760,304
20240102,112400,939703990,2765,2765,2770,2760,2595
20240102,112300,932530070,2770,2765,2770,2760,3067
20240102,112200,924050480,2760,2765,2765,2760,472
20240102,112100,922747500,2765,2765,2765,2760,66
20240102,112000,922565090,2765,2755,2765,2755,2078
20240102,111900,916829960,2760,2765,2765,2760,3674
20240102,111800,906689665,2765,2765,2765,2760,3656
20240102,111700,896583540,2760,2760,2760,2760,1912
20240102,111600,891306420,2760,2760,2765,2760,591
20240102,111500,889675235,2760,2765,2765,2760,1002
20240102,111400,886909425,2760,2760,2760,2755,1005
20240102,111300,884136180,2755,2765,2765,2755,10680
20240102,111200,854650135,2760,2765,2765,2760,525
20240102,111100,853200810,2760,2760,2765,2760,24986
20240102,111000,784239435,2760,2765,2765,2760,3897
20240102,110900,773469720,2765,2765,2765,2760,3111
20240102,110800,764870200,2765,2765,2765,2760,2734
20240102,110700,757311455,2765,2765,2770,2760,1601
20240102,110600,752886205,2760,2765,2765,2760,556
20240102,110500,751350485,2760,2760,2765,2760,530
20240102,110400,749887030,2760,2760,2765,2760,1372
20240102,110300,746095290,2760,2765,2765,2760,3973
20240102,110200,735124310,2765,2765,2765,2760,2024
20240102,110100,729535685,2765,2775,2775,2760,15365
20240102,110000,687066955,2770,2770,2775,2765,3055
20240102,105900,678608350,2770,2765,2770,2765,799
20240102,105800,676395905,2765,2770,2770,2765,1975
20240102,105700,670934770,2770,2770,2770,2765,828
20240102,105600,668644780,2765,2770,2775,2765,8873
20240102,105500,644067495,2770,2775,2775,2770,1316
20240102,105400,640421440,2775,2775,2775,2770,1489
20240102,105300,636291350,2775,2775,2780,2770,893
20240102,105200,633813925,2770,2775,2775,2770,867
20240102,105100,631409725,2770,2775,2775,2770,2042
20240102,105000,625752705,2770,2770,2775,2770,4486
20240102,104900,613326325,2770,2775,2775,2770,1254
20240102,104800,609852640,2780,2775,2780,2770,2642
20240102,104700,602526370,2780,2780,2780,2770,2599
20240102,104600,595315610,2775,2775,2775,2770,3653
20240102,104500,585184410,2775,2770,2775,2770,1024
20240102,104400,582344730,2775,2780,2780,2770,5504
20240102,104300,567078150,2775,2780,2780,2775,498
20240102,104200,565696160,2780,2780,2780,2775,417
20240102,104100,564537720,2775,2780,2780,2775,742
20240102,104000,562478140,2780,2775,2780,2775,5673
20240102,103900,546733725,2775,2785,2785,2775,7951
20240102,103800,524638375,2780,2780,2785,2780,3489
20240102,103700,514938745,2785,2785,2785,2780,778
20240102,103600,512775805,2785,2780,2785,2780,232
20240102,103500,512130510,2780,2785,2785,2780,2341
20240102,103400,505620045,2785,2780,2785,2780,671
20240102,103300,503754610,2785,2785,2785,2780,4346
20240102,103200,491662415,2785,2785,2785,2780,1735
20240102,103100,486834595,2785,2780,2785,2780,5573
20240102,103000,471341105,2780,2785,2785,2780,1369
20240102,102900,467533530,2780,2780,2785,2780,385
20240102,102800,466463130,2785,2785,2785,2780,1858
20240102,102700,461295135,2780,2775,2785,2775,302
20240102,102600,460455870,2780,2780,2780,2775,2138
20240102,102500,454512975,2780,2780,2780,2775,435
20240102,102400,453305540,2775,2780,2780,2775,396
20240102,102300,452206075,2780,2780,2780,2775,9708
20240102,102200,425264165,2780,2775,2780,2775,358
20240102,102100,424269930,2780,2785,2790,2775,5753
20240102,102000,408269165,2785,2785,2790,2780,2321
20240102,101900,401807740,2790,2790,2790,2785,3928
20240102,101800,390849360,2790,2785,2795,2785,5948
20240102,101700,374256765,2785,2785,2790,2785,225
20240102,101600,373629945,2785,2790,2790,2785,541
20240102,101500,372123070,2785,2790,2790,2785,2390
20240102,101400,365454980,2785,2780,2790,2780,1566
20240102,101300,361094950,2770,2785,2785,2770,9296
20240102,101200,335292290,2785,2785,2790,2780,8485
20240102,101100,311679230,2785,2795,2795,2785,3791
20240102,101000,301107060,2795,2795,2795,2790,48
20240102,100900,300972910,2795,2790,2795,2780,2807
20240102,100800,293149295,2790,2800,2800,2770,16004
20240102,100700,248665730,2800,2800,2800,2790,353
20240102,100600,247677615,2795,2795,2795,2790,2150
20240102,100500,241670415,2790,2785,2790,2785,2435
20240102,100400,234881955,2790,2790,2795,2790,1516
20240102,100300,230649670,2790,2780,2790,2760,19027
20240102,100200,177932035,2780,2795,2795,2780,14256
20240102,100100,138246780,2795,2800,2800,2785,10310
20240102,100000,109484760,2785,2800,2805,2785,38947