KissMeData/290270/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,210500,1129983350,4045,4045,4045,4045,4451
20240109,210400,1129983350,4045,4045,4045,4045,0
20240109,210300,1129983350,4045,4045,4045,4045,0
20240109,210200,1129983350,4045,4045,4045,4045,0
20240109,210100,1129983350,4045,4045,4045,4045,0
20240109,210000,1129983350,4045,4045,4045,4045,0
20240109,205900,1129983350,4045,4045,4045,4045,0
20240109,205800,1129983350,4045,4045,4045,4045,0
20240109,205700,1129983350,4045,4045,4045,4045,0
20240109,205600,1129983350,4045,4045,4045,4045,0
20240109,205500,1129983350,4045,4045,4045,4045,0
20240109,205400,1129983350,4045,4045,4045,4045,0
20240109,205300,1129983350,4045,4045,4045,4045,0
20240109,205200,1129983350,4045,4045,4045,4045,0
20240109,205100,1129983350,4045,4045,4045,4045,0
20240109,205000,1129983350,4045,4045,4045,4045,0
20240109,204900,1129983350,4045,4045,4045,4045,0
20240109,204800,1129983350,4045,4045,4045,4045,0
20240109,204700,1129983350,4045,4045,4045,4045,0
20240109,204600,1129983350,4045,4045,4045,4045,0
20240109,204500,1129983350,4045,4045,4045,4045,0
20240109,204400,1129983350,4045,4045,4045,4045,0
20240109,204300,1129983350,4045,4045,4045,4045,0
20240109,204200,1129983350,4045,4045,4045,4045,0
20240109,204100,1129983350,4045,4045,4045,4045,0
20240109,204000,1129983350,4045,4045,4045,4045,0
20240109,203900,1129983350,4045,4045,4045,4045,0
20240109,203800,1129983350,4045,4045,4045,4045,0
20240109,203700,1129983350,4045,4045,4045,4045,0
20240109,203600,1129983350,4045,4045,4045,4045,0
20240109,203500,1129983350,4045,4045,4045,4045,4451
20240109,203400,1129983350,4045,4045,4045,4045,0
20240109,203300,1129983350,4045,4045,4045,4045,0
20240109,203200,1129983350,4045,4045,4045,4045,0
20240109,203100,1129983350,4045,4045,4045,4045,0
20240109,203000,1129983350,4045,4045,4045,4045,0
20240109,202900,1129983350,4045,4045,4045,4045,0
20240109,202800,1129983350,4045,4045,4045,4045,0
20240109,202700,1129983350,4045,4045,4045,4045,0
20240109,202600,1129983350,4045,4045,4045,4045,0
20240109,202500,1129983350,4045,4045,4045,4045,0
20240109,202400,1129983350,4045,4045,4045,4045,0
20240109,202300,1129983350,4045,4045,4045,4045,0
20240109,202200,1129983350,4045,4045,4045,4045,0
20240109,202100,1129983350,4045,4045,4045,4045,0
20240109,202000,1129983350,4045,4045,4045,4045,0
20240109,201900,1129983350,4045,4045,4045,4045,0
20240109,201800,1129983350,4045,4045,4045,4045,0
20240109,201700,1129983350,4045,4045,4045,4045,0
20240109,201600,1129983350,4045,4045,4045,4045,0
20240109,201500,1129983350,4045,4045,4045,4045,0
20240109,201400,1129983350,4045,4045,4045,4045,0
20240109,201300,1129983350,4045,4045,4045,4045,0
20240109,201200,1129983350,4045,4045,4045,4045,0
20240109,201100,1129983350,4045,4045,4045,4045,0
20240109,201000,1129983350,4045,4045,4045,4045,0
20240109,200900,1129983350,4045,4045,4045,4045,0
20240109,200800,1129983350,4045,4045,4045,4045,0
20240109,200700,1129983350,4045,4045,4045,4045,0
20240109,200600,1129983350,4045,4045,4045,4045,0
20240109,200500,1129983350,4045,4045,4045,4045,4451
20240109,200400,1129983350,4045,4045,4045,4045,0
20240109,200300,1129983350,4045,4045,4045,4045,0
20240109,200200,1129983350,4045,4045,4045,4045,0
20240109,200100,1129983350,4045,4045,4045,4045,0
20240109,200000,1129983350,4045,4045,4045,4045,0
20240109,195900,1129983350,4045,4045,4045,4045,0
20240109,195800,1129983350,4045,4045,4045,4045,0
20240109,195700,1129983350,4045,4045,4045,4045,0
20240109,195600,1129983350,4045,4045,4045,4045,0
20240109,195500,1129983350,4045,4045,4045,4045,0
20240109,195400,1129983350,4045,4045,4045,4045,0
20240109,195300,1129983350,4045,4045,4045,4045,0
20240109,195200,1129983350,4045,4045,4045,4045,0
20240109,195100,1129983350,4045,4045,4045,4045,0
20240109,195000,1129983350,4045,4045,4045,4045,0
20240109,194900,1129983350,4045,4045,4045,4045,0
20240109,194800,1129983350,4045,4045,4045,4045,0
20240109,194700,1129983350,4045,4045,4045,4045,0
20240109,194600,1129983350,4045,4045,4045,4045,0
20240109,194500,1129983350,4045,4045,4045,4045,0
20240109,194400,1129983350,4045,4045,4045,4045,0
20240109,194300,1129983350,4045,4045,4045,4045,0
20240109,194200,1129983350,4045,4045,4045,4045,0
20240109,194100,1129983350,4045,4045,4045,4045,0
20240109,194000,1129983350,4045,4045,4045,4045,0
20240109,193900,1129983350,4045,4045,4045,4045,0
20240109,193800,1129983350,4045,4045,4045,4045,0
20240109,193700,1129983350,4045,4045,4045,4045,0
20240109,193600,1129983350,4045,4045,4045,4045,0
20240109,193500,1129983350,4045,4045,4045,4045,4451
20240109,193400,1129983350,4045,4045,4045,4045,0
20240109,193300,1129983350,4045,4045,4045,4045,0
20240109,193200,1129983350,4045,4045,4045,4045,0
20240109,193100,1129983350,4045,4045,4045,4045,0
20240109,193000,1129983350,4045,4045,4045,4045,0
20240109,192900,1129983350,4045,4045,4045,4045,0
20240109,192800,1129983350,4045,4045,4045,4045,0
20240109,192700,1129983350,4045,4045,4045,4045,0
20240109,192600,1129983350,4045,4045,4045,4045,0
20240109,192500,1129983350,4045,4045,4045,4045,0
20240109,192400,1129983350,4045,4045,4045,4045,0
20240109,192300,1129983350,4045,4045,4045,4045,0
20240109,192200,1129983350,4045,4045,4045,4045,0
20240109,192100,1129983350,4045,4045,4045,4045,0
20240109,192000,1129983350,4045,4045,4045,4045,0
20240109,191900,1129983350,4045,4045,4045,4045,0
20240109,191800,1129983350,4045,4045,4045,4045,0
20240109,191700,1129983350,4045,4045,4045,4045,0
20240109,191600,1129983350,4045,4045,4045,4045,0
20240109,191500,1129983350,4045,4045,4045,4045,0
20240109,191400,1129983350,4045,4045,4045,4045,0
20240109,191300,1129983350,4045,4045,4045,4045,0
20240109,191200,1129983350,4045,4045,4045,4045,0
20240109,191100,1129983350,4045,4045,4045,4045,0
20240109,191000,1129983350,4045,4045,4045,4045,0
20240109,190900,1129983350,4045,4045,4045,4045,0
20240109,190800,1129983350,4045,4045,4045,4045,0
20240109,190700,1129983350,4045,4045,4045,4045,0
20240109,190600,1129983350,4045,4045,4045,4045,0
20240109,190500,1129983350,4045,4045,4045,4045,4451
20240109,190400,1129983350,4045,4045,4045,4045,0
20240109,190300,1129983350,4045,4045,4045,4045,0
20240109,190200,1129983350,4045,4045,4045,4045,0
20240109,190100,1129983350,4045,4045,4045,4045,0
20240109,190000,1129983350,4045,4045,4045,4045,0
20240109,185900,1129983350,4045,4045,4045,4045,0
20240109,185800,1129983350,4045,4045,4045,4045,0
20240109,185700,1129983350,4045,4045,4045,4045,0
20240109,185600,1129983350,4045,4045,4045,4045,0
20240109,185500,1129983350,4045,4045,4045,4045,0
20240109,185400,1129983350,4045,4045,4045,4045,0
20240109,185300,1129983350,4045,4045,4045,4045,0
20240109,185200,1129983350,4045,4045,4045,4045,0
20240109,185100,1129983350,4045,4045,4045,4045,0
20240109,185000,1129983350,4045,4045,4045,4045,0
20240109,184900,1129983350,4045,4045,4045,4045,0
20240109,184800,1129983350,4045,4045,4045,4045,0
20240109,184700,1129983350,4045,4045,4045,4045,0
20240109,184600,1129983350,4045,4045,4045,4045,0
20240109,184500,1129983350,4045,4045,4045,4045,0
20240109,184400,1129983350,4045,4045,4045,4045,0
20240109,184300,1129983350,4045,4045,4045,4045,0
20240109,184200,1129983350,4045,4045,4045,4045,0
20240109,184100,1129983350,4045,4045,4045,4045,0
20240109,184000,1129983350,4045,4045,4045,4045,0
20240109,183900,1129983350,4045,4045,4045,4045,0
20240109,183800,1129983350,4045,4045,4045,4045,0
20240109,183700,1129983350,4045,4045,4045,4045,0
20240109,183600,1129983350,4045,4045,4045,4045,0
20240109,183500,1129983350,4045,4045,4045,4045,4451
20240109,183400,1129983350,4045,4045,4045,4045,0
20240109,183300,1129983350,4045,4045,4045,4045,0
20240109,183200,1129983350,4045,4045,4045,4045,0
20240109,183100,1129983350,4045,4045,4045,4045,0
20240109,183000,1129983350,4045,4045,4045,4045,0
20240109,182900,1129983350,4045,4045,4045,4045,0
20240109,182800,1129983350,4045,4045,4045,4045,0
20240109,182700,1129983350,4045,4045,4045,4045,0
20240109,182600,1129983350,4045,4045,4045,4045,0
20240109,182500,1129983350,4045,4045,4045,4045,0
20240109,182400,1129983350,4045,4045,4045,4045,0
20240109,182300,1129983350,4045,4045,4045,4045,0
20240109,182200,1129983350,4045,4045,4045,4045,0
20240109,182100,1129983350,4045,4045,4045,4045,0
20240109,182000,1129983350,4045,4045,4045,4045,0
20240109,181900,1129983350,4045,4045,4045,4045,0
20240109,181800,1129983350,4045,4045,4045,4045,0
20240109,181700,1129983350,4045,4045,4045,4045,0
20240109,181600,1129983350,4045,4045,4045,4045,0
20240109,181500,1129983350,4045,4045,4045,4045,0
20240109,181400,1129983350,4045,4045,4045,4045,0
20240109,181300,1129983350,4045,4045,4045,4045,0
20240109,181200,1129983350,4045,4045,4045,4045,0
20240109,181100,1129983350,4045,4045,4045,4045,0
20240109,181000,1129983350,4045,4045,4045,4045,0
20240109,180900,1129983350,4045,4045,4045,4045,0
20240109,180800,1129983350,4045,4045,4045,4045,0
20240109,180700,1129983350,4045,4045,4045,4045,0
20240109,180600,1129983350,4045,4045,4045,4045,0
20240109,180500,1129983350,4045,4045,4045,4045,4451
20240109,180400,1129983350,4045,4045,4045,4045,0
20240109,180300,1129983350,4045,4045,4045,4045,0
20240109,180200,1129983350,4045,4045,4045,4045,0
20240109,180100,1129983350,4045,4045,4045,4045,0
20240109,180000,1129983350,4045,4045,4045,4045,0
20240109,175900,1129983350,4045,4045,4045,4045,0
20240109,175800,1129983350,4045,4045,4045,4045,0
20240109,175700,1129983350,4045,4045,4045,4045,0
20240109,175600,1129983350,4045,4045,4045,4045,0
20240109,175500,1129983350,4045,4045,4045,4045,0
20240109,175400,1129983350,4045,4045,4045,4045,0
20240109,175300,1129983350,4045,4045,4045,4045,0
20240109,175200,1129983350,4045,4045,4045,4045,0
20240109,175100,1129983350,4045,4045,4045,4045,0
20240109,175000,1129983350,4045,4045,4045,4045,0
20240109,174900,1129983350,4045,4045,4045,4045,0
20240109,174800,1129983350,4045,4045,4045,4045,0
20240109,174700,1129983350,4045,4045,4045,4045,0
20240109,174600,1129983350,4045,4045,4045,4045,0
20240109,174500,1129983350,4045,4045,4045,4045,0
20240109,174400,1129983350,4045,4045,4045,4045,0
20240109,174300,1129983350,4045,4045,4045,4045,0
20240109,174200,1129983350,4045,4045,4045,4045,0
20240109,174100,1129983350,4045,4045,4045,4045,0
20240109,174000,1129983350,4045,4045,4045,4045,0
20240109,173900,1129983350,4045,4045,4045,4045,0
20240109,173800,1129983350,4045,4045,4045,4045,0
20240109,173700,1129983350,4045,4045,4045,4045,0
20240109,173600,1129983350,4045,4045,4045,4045,0
20240109,173500,1129983350,4045,4045,4045,4045,4451
20240109,173400,1129983350,4045,4045,4045,4045,0
20240109,173300,1129983350,4045,4045,4045,4045,0
20240109,173200,1129983350,4045,4045,4045,4045,0
20240109,173100,1129983350,4045,4045,4045,4045,0
20240109,173000,1129983350,4045,4045,4045,4045,0
20240109,172900,1129983350,4045,4045,4045,4045,0
20240109,172800,1129983350,4045,4045,4045,4045,0
20240109,172700,1129983350,4045,4045,4045,4045,0
20240109,172600,1129983350,4045,4045,4045,4045,0
20240109,172500,1129983350,4045,4045,4045,4045,0
20240109,172400,1129983350,4045,4045,4045,4045,0
20240109,172300,1129983350,4045,4045,4045,4045,0
20240109,172200,1129983350,4045,4045,4045,4045,0
20240109,172100,1129983350,4045,4045,4045,4045,0
20240109,172000,1129983350,4045,4045,4045,4045,0
20240109,171900,1129983350,4045,4045,4045,4045,0
20240109,171800,1129983350,4045,4045,4045,4045,0
20240109,171700,1129983350,4045,4045,4045,4045,0
20240109,171600,1129983350,4045,4045,4045,4045,0
20240109,171500,1129983350,4045,4045,4045,4045,0
20240109,171400,1129983350,4045,4045,4045,4045,0
20240109,171300,1129983350,4045,4045,4045,4045,0
20240109,171200,1129983350,4045,4045,4045,4045,0
20240109,171100,1129983350,4045,4045,4045,4045,0
20240109,171000,1129983350,4045,4045,4045,4045,0
20240109,170900,1129983350,4045,4045,4045,4045,0
20240109,170800,1129983350,4045,4045,4045,4045,0
20240109,170700,1129983350,4045,4045,4045,4045,0
20240109,170600,1129983350,4045,4045,4045,4045,0
20240109,170500,1129983350,4045,4045,4045,4045,4451
20240109,170400,1129983350,4045,4045,4045,4045,0
20240109,170300,1129983350,4045,4045,4045,4045,0
20240109,170200,1129983350,4045,4045,4045,4045,0
20240109,170100,1129983350,4045,4045,4045,4045,0
20240109,170000,1129983350,4045,4045,4045,4045,0
20240109,165900,1129983350,4045,4045,4045,4045,0
20240109,165800,1129983350,4045,4045,4045,4045,0
20240109,165700,1129983350,4045,4045,4045,4045,0
20240109,165600,1129983350,4045,4045,4045,4045,0
20240109,165500,1129983350,4045,4045,4045,4045,0
20240109,165400,1129983350,4045,4045,4045,4045,0
20240109,165300,1129983350,4045,4045,4045,4045,0
20240109,165200,1129983350,4045,4045,4045,4045,0
20240109,165100,1129983350,4045,4045,4045,4045,0
20240109,165000,1129983350,4045,4045,4045,4045,0
20240109,164900,1129983350,4045,4045,4045,4045,0
20240109,164800,1129983350,4045,4045,4045,4045,0
20240109,164700,1129983350,4045,4045,4045,4045,0
20240109,164600,1129983350,4045,4045,4045,4045,0
20240109,164500,1129983350,4045,4045,4045,4045,0
20240109,164400,1129983350,4045,4045,4045,4045,0
20240109,164300,1129983350,4045,4045,4045,4045,0
20240109,164200,1129983350,4045,4045,4045,4045,0
20240109,164100,1129983350,4045,4045,4045,4045,0
20240109,164000,1129983350,4045,4045,4045,4045,0
20240109,163900,1129983350,4045,4045,4045,4045,0
20240109,163800,1129983350,4045,4045,4045,4045,0
20240109,163700,1129983350,4045,4045,4045,4045,0
20240109,163600,1129983350,4045,4045,4045,4045,0
20240109,163500,1129983350,4045,4045,4045,4045,4451
20240109,163400,1129983350,4045,4045,4045,4045,0
20240109,163300,1129983350,4045,4045,4045,4045,0
20240109,163200,1129983350,4045,4045,4045,4045,0
20240109,163100,1129983350,4045,4045,4045,4045,0
20240109,163000,1129983350,4045,4045,4045,4045,0
20240109,162900,1129983350,4045,4045,4045,4045,0
20240109,162800,1129983350,4045,4045,4045,4045,0
20240109,162700,1129983350,4045,4045,4045,4045,0
20240109,162600,1129983350,4045,4045,4045,4045,0
20240109,162500,1129983350,4045,4045,4045,4045,0
20240109,162400,1129983350,4045,4045,4045,4045,0
20240109,162300,1129983350,4045,4045,4045,4045,0
20240109,162200,1129983350,4045,4045,4045,4045,0
20240109,162100,1129983350,4045,4045,4045,4045,0
20240109,162000,1129983350,4045,4045,4045,4045,0
20240109,161900,1129983350,4045,4045,4045,4045,0
20240109,161800,1129983350,4045,4045,4045,4045,0
20240109,161700,1129983350,4045,4045,4045,4045,0
20240109,161600,1129983350,4045,4045,4045,4045,0
20240109,161500,1129983350,4045,4045,4045,4045,0
20240109,161400,1129983350,4045,4045,4045,4045,0
20240109,161300,1129983350,4045,4045,4045,4045,0
20240109,161200,1129983350,4045,4045,4045,4045,0
20240109,161100,1129983350,4045,4045,4045,4045,0
20240109,161000,1129983350,4045,4045,4045,4045,0
20240109,160900,1129983350,4045,4045,4045,4045,0
20240109,160800,1129983350,4045,4045,4045,4045,0
20240109,160700,1129983350,4045,4045,4045,4045,0
20240109,160600,1129983350,4045,4045,4045,4045,0
20240109,160500,1129983350,4045,4045,4045,4045,4451
20240109,160400,1129983350,4045,4045,4045,4045,0
20240109,160300,1129983350,4045,4045,4045,4045,0
20240109,160200,1129983350,4045,4045,4045,4045,0
20240109,160100,1129983350,4045,4045,4045,4045,0
20240109,160000,1129983350,4045,4045,4045,4045,0
20240109,155900,1129983350,4045,4045,4045,4045,0
20240109,155800,1129983350,4045,4045,4045,4045,0
20240109,155700,1129983350,4045,4045,4045,4045,0
20240109,155600,1129983350,4045,4045,4045,4045,0
20240109,155500,1129983350,4045,4045,4045,4045,0
20240109,155400,1129983350,4045,4045,4045,4045,0
20240109,155300,1129983350,4045,4045,4045,4045,0
20240109,155200,1129983350,4045,4045,4045,4045,0
20240109,155100,1129983350,4045,4045,4045,4045,0
20240109,155000,1129983350,4045,4045,4045,4045,0
20240109,154900,1129983350,4045,4045,4045,4045,0
20240109,154800,1129983350,4045,4045,4045,4045,0
20240109,154700,1129983350,4045,4045,4045,4045,0
20240109,154600,1129983350,4045,4045,4045,4045,0
20240109,154500,1129983350,4045,4045,4045,4045,0
20240109,154400,1129983350,4045,4045,4045,4045,0
20240109,154300,1129983350,4045,4045,4045,4045,0
20240109,154200,1129983350,4045,4045,4045,4045,0
20240109,154100,1129983350,4045,4045,4045,4045,0
20240109,154000,1129983350,4045,4045,4045,4045,0
20240109,153900,1129983350,4045,4045,4045,4045,0
20240109,153800,1129983350,4045,4045,4045,4045,0
20240109,153700,1129983350,4045,4045,4045,4045,0
20240109,153600,1129983350,4045,4045,4045,4045,0
20240109,153500,1129983350,4045,4045,4045,4045,4451
20240109,153400,1129983350,4045,4045,4045,4045,0
20240109,153300,1129983350,4045,4045,4045,4045,0
20240109,153200,1129983350,4045,4045,4045,4045,0
20240109,153100,1129983350,4045,4045,4045,4045,0
20240109,153000,1129983350,4045,4045,4045,4045,4451
20240109,152900,1111979055,4030,4030,4030,4030,0
20240109,152800,1111979055,4030,4030,4030,4030,0
20240109,152700,1111979055,4030,4030,4030,4030,0
20240109,152600,1111979055,4030,4030,4030,4030,0
20240109,152500,1111979055,4030,4030,4030,4030,0
20240109,152400,1111979055,4030,4030,4030,4030,0
20240109,152300,1111979055,4030,4030,4030,4030,0
20240109,152200,1111979055,4030,4030,4030,4030,0
20240109,152100,1111979055,4030,4030,4030,4030,0
20240109,152000,1111979055,4030,4030,4030,4030,0
20240109,151900,1111979055,4030,4025,4030,4020,924
20240109,151800,1108259080,4015,4025,4025,4010,5597
20240109,151700,1085799930,4015,4025,4030,4015,318
20240109,151600,1084521320,4030,4020,4030,4020,337
20240109,151500,1083165595,4015,4035,4035,4015,196
20240109,151400,1082378635,4015,4015,4035,4015,395
20240109,151300,1080791985,4040,4035,4040,4020,245
20240109,151200,1079806375,4035,4035,4035,4020,198
20240109,151100,1079010370,4035,4035,4040,4015,754
20240109,151000,1075973525,4035,4040,4040,4025,1029
20240109,150900,1071819750,4025,4035,4040,4025,624
20240109,150800,1069301910,4035,4035,4040,4035,595
20240109,150700,1066900530,4035,4020,4035,4015,4573
20240109,150600,1048475380,4025,4025,4025,4025,81
20240109,150500,1048149355,4025,4025,4025,4025,1590
20240109,150400,1041749605,4025,4020,4025,4020,512
20240109,150300,1039690850,4020,4015,4025,4015,177
20240109,150200,1038979510,4020,4020,4030,4015,1131
20240109,150100,1034432060,4020,4030,4030,4020,13
20240109,150000,1034379700,4030,4025,4030,4025,479
20240109,145900,1032451330,4030,4030,4030,4030,1
20240109,145800,1032447300,4030,4030,4030,4030,1
20240109,145700,1032443270,4025,4025,4025,4025,201
20240109,145600,1031634245,4030,4030,4030,4030,1
20240109,145500,1031630215,4030,4025,4030,4020,1041
20240109,145400,1027439940,4015,4025,4025,4015,210
20240109,145300,1026596175,4025,4025,4025,4025,162
20240109,145200,1025944125,4030,4030,4030,4030,1
20240109,145100,1025940095,4025,4030,4030,4025,19
20240109,145000,1025863545,4030,4030,4030,4030,1
20240109,144900,1025859515,4030,4030,4030,4030,50
20240109,144800,1025658015,4035,4015,4035,4015,699
20240109,144700,1022851510,4015,4030,4030,4015,67
20240109,144600,1022582490,4030,4030,4030,4030,2
20240109,144500,1022574430,4035,4035,4035,4035,0
20240109,144400,1022574430,4035,4015,4035,4015,7
20240109,144300,1022546205,4035,4035,4035,4035,124
20240109,144200,1022045865,4035,4035,4035,4035,14
20240109,144100,1021989375,4040,4040,4040,4040,0
20240109,144000,1021989375,4040,4040,4040,4040,318
20240109,143900,1020704655,4040,4045,4045,4015,4761
20240109,143800,1001584325,4045,4045,4045,4030,671
20240109,143700,998880105,4040,4040,4040,4040,26
20240109,143600,998775065,4040,4055,4055,4040,157
20240109,143500,998138445,4055,4050,4065,4040,980
20240109,143400,994164245,4050,4030,4050,4030,1359
20240109,143300,988673240,4030,4030,4030,4030,0
20240109,143200,988673240,4030,4030,4030,4030,472
20240109,143100,986771080,4030,4030,4030,4030,209
20240109,143000,985928810,4025,4020,4025,4020,233
20240109,142900,984991170,4020,4020,4020,4020,4
20240109,142800,984975090,4020,4025,4025,4020,119
20240109,142700,984496705,4025,4025,4025,4025,1
20240109,142600,984492680,4025,4025,4025,4025,2
20240109,142500,984484630,4010,4010,4010,4010,0
20240109,142400,984484630,4010,4025,4025,4010,238
20240109,142300,983526965,4010,4025,4025,4010,20
20240109,142200,983446750,4025,4015,4025,4010,551
20240109,142100,981236325,4025,4025,4025,4025,0
20240109,142000,981236325,4025,4025,4025,4025,1
20240109,141900,981232300,4025,4025,4025,4025,1
20240109,141800,981228275,4030,4010,4030,4010,2
20240109,141700,981220235,4005,4005,4005,4005,0
20240109,141600,981220235,4005,4030,4030,4005,2
20240109,141500,981212200,4030,4030,4030,4030,2
20240109,141400,981204140,4030,4025,4030,4025,26
20240109,141300,981099430,4020,4005,4020,4005,3790
20240109,141200,965907300,4000,4000,4000,3995,517
20240109,141100,963840235,4005,4005,4005,4005,1
20240109,141000,963836230,4005,4005,4005,4005,1
20240109,140900,963832225,3990,3990,3990,3990,39
20240109,140800,963676615,3990,4005,4005,3990,1001
20240109,140700,959682550,4005,4005,4005,4005,1
20240109,140600,959678545,4005,4005,4005,4005,1
20240109,140500,959674540,3985,3985,4005,3985,192
20240109,140400,958908935,3990,4005,4005,3990,777
20240109,140300,955808690,4005,4010,4010,4005,19
20240109,140200,955732590,4010,4010,4010,4010,1
20240109,140100,955728580,4010,4010,4010,4010,0
20240109,140000,955728580,4010,4000,4010,3990,885
20240109,135900,952197020,4015,4015,4015,4015,1
20240109,135800,952193005,4015,4015,4015,4015,1
20240109,135700,952188990,4015,4020,4020,4000,902
20240109,135600,948579390,4015,4015,4015,4015,144
20240109,135500,948001230,4005,4015,4015,4005,105
20240109,135400,947579695,4015,4015,4015,4015,1
20240109,135300,947575680,4015,4015,4015,4015,67
20240109,135200,947306675,4015,4015,4020,4015,1025
20240109,135100,943190410,4015,4015,4015,4010,47
20240109,135000,943001755,4015,4015,4015,4015,1
20240109,134900,942997740,4015,4015,4015,4015,1
20240109,134800,942993725,4015,4015,4015,4015,1
20240109,134700,942989710,4005,4005,4015,4005,686
20240109,134600,940242270,4010,4010,4010,4010,1
20240109,134500,940238260,4010,4010,4010,4010,0
20240109,134400,940238260,4010,4010,4010,4010,1
20240109,134300,940234250,4015,4015,4015,4015,1
20240109,134200,940230235,4010,4010,4010,4000,175
20240109,134100,939528985,4010,4010,4010,4010,0
20240109,134000,939528985,4010,4010,4010,4010,1
20240109,133900,939524975,4010,4010,4010,4010,1
20240109,133800,939520965,4010,3990,4010,3990,2
20240109,133700,939512965,4010,4010,4010,4010,0
20240109,133600,939512965,4010,4010,4010,4010,1
20240109,133500,939508955,4010,4010,4010,4010,1
20240109,133400,939504945,4010,4010,4010,4010,1
20240109,133300,939500935,4010,4010,4010,4010,1
20240109,133200,939496925,3985,4010,4010,3985,509
20240109,133100,937466690,4020,4015,4020,3990,446
20240109,133000,935682550,4015,4015,4015,4015,509
20240109,132900,933638915,4015,4015,4015,4015,0
20240109,132800,933638915,4015,4010,4015,4010,77
20240109,132700,933329975,4010,4010,4010,4010,1
20240109,132600,933325965,4015,4010,4015,4010,1226
20240109,132500,928404425,3990,3990,3990,3990,0
20240109,132400,928404425,3990,4010,4010,3990,445
20240109,132300,926628255,4015,3990,4015,3990,22
20240109,132200,926540450,3990,4000,4015,3990,1136
20240109,132100,922005485,4015,3995,4015,3990,178
20240109,132000,921291870,4015,3995,4015,3995,2
20240109,131900,921283860,4015,4015,4015,4015,1
20240109,131800,921279845,3990,4020,4020,3990,60
20240109,131700,921039030,4020,4000,4020,4000,832
20240109,131600,917700130,4000,4000,4000,4000,1
20240109,131500,917696130,4000,4000,4000,4000,1
20240109,131400,917692130,4000,4000,4000,4000,1
20240109,131300,917688130,4000,4005,4005,4000,283
20240109,131200,916556090,4010,4010,4010,4010,1
20240109,131100,916552080,4010,4010,4010,4010,1
20240109,131000,916548070,4010,4010,4010,4010,1
20240109,130900,916544060,4005,4005,4005,4005,0
20240109,130800,916544060,4005,4010,4010,4005,6
20240109,130700,916520025,4010,4010,4010,4010,1
20240109,130600,916516015,4005,4005,4005,4005,1
20240109,130500,916512010,4000,3990,4010,3985,3459
20240109,130400,902719905,4010,4010,4010,4010,1
20240109,130300,902715895,3990,4010,4010,3990,2049
20240109,130200,894537990,4010,4010,4010,4010,2
20240109,130100,894529970,4010,4010,4010,4010,0
20240109,130000,894529970,4010,4000,4010,4000,9
20240109,125900,894493960,4010,4010,4010,4010,1
20240109,125800,894489950,4010,4000,4010,4000,4
20240109,125700,894473930,4000,4000,4000,4000,0
20240109,125600,894473930,4000,4000,4000,4000,204
20240109,125500,893657930,4000,4010,4015,4000,50
20240109,125400,893457665,4015,4015,4015,4015,1
20240109,125300,893453650,4005,4005,4005,4005,4
20240109,125200,893437630,4015,4005,4015,4000,229
20240109,125100,892521230,4015,4005,4015,4005,301
20240109,125000,891315715,4005,4015,4015,4005,5
20240109,124900,891295680,4005,4005,4005,4005,1
20240109,124800,891291675,4015,4015,4015,4015,1
20240109,124700,891287660,4015,4015,4015,4015,1
20240109,124600,891283645,4015,4015,4015,4015,1
20240109,124500,891279630,4030,4030,4030,4030,0
20240109,124400,891279630,4030,4025,4030,4025,109
20240109,124300,890840870,4025,4025,4025,4025,1
20240109,124200,890836845,4025,4020,4025,4000,270
20240109,124100,889751545,4020,4020,4020,4020,1
20240109,124000,889747525,4000,4020,4020,4000,338
20240109,123900,888395505,4020,4020,4020,4020,1
20240109,123800,888391485,4020,4020,4020,4020,1
20240109,123700,888387465,4015,4015,4015,4015,0
20240109,123600,888387465,4015,4015,4015,4015,301
20240109,123500,887178950,4015,4015,4015,4015,1
20240109,123400,887174935,4015,4000,4015,4000,501
20240109,123300,885170920,4015,4015,4015,4015,0
20240109,123200,885170920,4015,4015,4015,4015,1
20240109,123100,885166905,4015,4015,4015,4015,1
20240109,123000,885162890,4020,4020,4020,4020,1
20240109,122900,885158870,4005,4010,4020,4005,614
20240109,122800,882695905,4010,4010,4010,4010,1
20240109,122700,882691895,4010,4010,4010,4010,1
20240109,122600,882687885,4010,4010,4010,4010,1
20240109,122500,882683875,4005,4005,4005,4005,0
20240109,122400,882683875,4005,4010,4010,4005,126
20240109,122300,882179240,4005,4010,4010,4005,201
20240109,122200,881374230,4010,4010,4010,4010,1
20240109,122100,881370220,4005,4005,4005,4005,50
20240109,122000,881169970,4005,4010,4010,4005,215
20240109,121900,880308820,4010,4000,4010,4000,34
20240109,121800,880172810,4010,4010,4010,4010,6
20240109,121700,880148750,4000,4000,4000,4000,39
20240109,121600,879992750,4010,4010,4010,4010,1
20240109,121500,879988740,4010,4010,4010,4010,1
20240109,121400,879984730,4010,4010,4010,4010,1
20240109,121300,879980720,4005,4005,4005,4005,55
20240109,121200,879760445,4005,4005,4005,4005,1
20240109,121100,879756440,4005,4005,4005,4005,1
20240109,121000,879752435,4005,4005,4005,4005,1
20240109,120900,879748430,4005,4005,4005,4005,0
20240109,120800,879748430,4005,4005,4005,4005,1
20240109,120700,879744425,4000,4005,4005,4000,2
20240109,120600,879736420,4005,4000,4010,4000,73
20240109,120500,879444100,4015,4015,4015,4015,0
20240109,120400,879444100,4015,3995,4015,3985,207
20240109,120300,878618645,4015,3990,4015,3985,111
20240109,120200,878175620,4000,4000,4000,4000,251
20240109,120100,877171620,4000,3990,4000,3990,69
20240109,120000,876896280,4000,4000,4000,4000,1
20240109,115900,876892280,4000,3995,4000,3995,61
20240109,115800,876648285,4000,3990,4000,3980,4006
20240109,115700,860686940,3985,3985,3985,3985,0
20240109,115600,860686940,3985,3985,4000,3985,2057
20240109,115500,852489780,3985,3995,4000,3985,2283
20240109,115400,843383720,3995,4000,4000,3995,295
20240109,115300,842204990,3995,4000,4000,3995,870
20240109,115200,838729285,3995,4005,4015,3995,2143
20240109,115100,830153215,4005,4015,4015,4005,1006
20240109,115000,826123795,4010,4015,4015,4010,1112
20240109,114900,821664645,4015,4015,4015,4015,0
20240109,114800,821664645,4015,4030,4030,4015,2139
20240109,114700,813064425,4035,4030,4035,4030,36
20240109,114600,812919340,4035,4035,4035,4035,67
20240109,114500,812648995,4035,4035,4035,4035,0
20240109,114400,812648995,4035,4035,4035,4035,1
20240109,114300,812644960,4035,4035,4035,4035,2
20240109,114200,812636890,4035,4025,4035,4025,19
20240109,114100,812560405,4025,4030,4030,4025,501
20240109,114000,810543605,4035,4040,4040,4030,3
20240109,113900,810531500,4030,4040,4040,4030,27
20240109,113800,810422680,4045,4045,4045,4045,6
20240109,113700,810398410,4030,4025,4030,4025,11
20240109,113600,810354085,4025,4030,4030,4025,34
20240109,113500,810217230,4030,4045,4045,4030,681
20240109,113400,807470375,4040,4040,4045,4040,686
20240109,113300,804697720,4040,4040,4040,4040,175
20240109,113200,803990720,4040,4035,4040,4035,737
20240109,113100,801013750,4035,4035,4035,4035,517
20240109,113000,798927655,4035,4035,4035,4035,1
20240109,112900,798923620,4035,4035,4035,4035,0
20240109,112800,798923620,4035,4035,4035,4035,1
20240109,112700,798919585,4035,4035,4035,4035,1
20240109,112600,798915550,4035,4035,4035,4035,1
20240109,112500,798911515,4035,4025,4035,4025,10
20240109,112400,798871215,4015,4020,4020,4015,88
20240109,112300,798517890,4015,4020,4020,4015,525
20240109,112200,796407400,4020,4020,4020,4020,45
20240109,112100,796226500,4020,4020,4020,4020,337
20240109,112000,794871760,4025,4030,4030,4025,47
20240109,111900,794682580,4030,4030,4030,4025,132
20240109,111800,794151210,4030,4030,4030,4030,3
20240109,111700,794139120,4030,4030,4030,4030,31
20240109,111600,794014190,4035,4030,4035,4030,322
20240109,111500,792716455,4030,4025,4030,4025,528
20240109,111400,790589580,4025,4025,4025,4025,351
20240109,111300,789176805,4020,4020,4020,4020,100
20240109,111200,788774805,4025,4015,4025,4015,21
20240109,111100,788690400,4010,4015,4015,4010,339
20240109,111000,787330240,4010,4010,4015,4010,304
20240109,110900,786111190,4015,4015,4015,4015,361
20240109,110800,784661775,4010,4015,4015,4010,61
20240109,110700,784417115,4015,4010,4015,4010,100
20240109,110600,784016110,4010,4010,4015,4010,46
20240109,110500,783831645,4010,4010,4010,4010,124
20240109,110400,783334405,4010,4015,4015,4010,31
20240109,110300,783210070,4015,4010,4015,4010,13
20240109,110200,783157935,4015,4010,4015,4010,13
20240109,110100,783105800,4015,4010,4015,4010,322
20240109,110000,781814505,4010,4015,4015,4010,4
20240109,105900,781798460,4015,4010,4015,4010,6
20240109,105800,781774395,4015,4015,4015,4015,1
20240109,105700,781770380,4015,4020,4020,4015,599
20240109,105600,779364890,4030,4030,4030,4015,4
20240109,105500,779348800,4030,4030,4030,4030,1
20240109,105400,779344770,4030,4030,4030,4030,11
20240109,105300,779300440,4010,4010,4015,4010,155
20240109,105200,778678275,4015,4025,4030,4005,718
20240109,105100,775794580,4035,4030,4035,4020,282
20240109,105000,774660690,4035,4035,4035,4035,207
20240109,104900,773825445,4035,4015,4035,4015,2
20240109,104800,773817395,4035,4025,4035,4015,319
20240109,104700,772535285,4035,4030,4035,4030,844
20240109,104600,769133960,4030,4025,4030,4020,185
20240109,104500,768389725,4025,4025,4025,4020,3
20240109,104400,768377655,4025,4010,4025,4005,854
20240109,104300,764943175,4015,4005,4020,4005,1380
20240109,104200,759409255,4005,4000,4005,4000,369
20240109,104100,757931600,4000,4000,4000,4000,37
20240109,104000,757783600,4005,4000,4005,4000,1014
20240109,103900,753727580,4000,3995,4000,3995,18
20240109,103800,753655655,3995,4000,4000,3995,419
20240109,103700,751981680,4000,4000,4000,4000,0
20240109,103600,751981680,4000,4000,4000,3995,53
20240109,103500,751769935,3990,4000,4000,3990,531
20240109,103400,749650530,3995,4000,4000,3995,130
20240109,103300,749130780,4000,4005,4005,4000,144
20240109,103200,748554630,4005,4000,4005,4000,7
20240109,103100,748526625,4005,4000,4005,3995,602
20240109,103000,746118625,4000,4005,4005,4000,78
20240109,102900,745806620,4005,4005,4005,4000,28
20240109,102800,745694485,4000,3995,4005,3995,2141
20240109,102700,737132950,3995,3995,3995,3995,1
20240109,102600,737128955,4000,3990,4000,3990,9
20240109,102500,737093035,3990,4000,4000,3990,1399
20240109,102400,731506510,4000,4000,4000,4000,1
20240109,102300,731502510,3995,4000,4000,3985,413
20240109,102200,729856675,3995,3990,3995,3985,53
20240109,102100,729645205,3985,3985,3985,3985,253
20240109,102000,728637000,3990,4000,4000,3990,863
20240109,101900,725193620,4000,3995,4000,3995,10
20240109,101800,725153640,4000,3995,4000,3995,90
20240109,101700,724793890,4005,3995,4005,3990,34
20240109,101600,724658055,3995,3995,3995,3995,2001
20240109,101500,716664060,3995,3995,3995,3995,2
20240109,101400,716656070,3995,3990,3995,3990,661
20240109,101300,714015875,3985,3985,3985,3985,90
20240109,101200,713657225,3985,3990,3995,3985,1073
20240109,101100,709378520,3995,3990,3995,3990,986
20240109,101000,705439625,3990,3995,3995,3990,160
20240109,100900,704800910,3990,3990,3990,3990,657
20240109,100800,702179480,3990,3995,3995,3990,4
20240109,100700,702163515,3995,3985,3995,3985,22
20240109,100600,702075835,3985,3980,3995,3980,170
20240109,100500,701398635,3980,3985,3995,3980,415
20240109,100400,699744580,3985,3990,3995,3980,5915
20240109,100300,676171090,3990,3985,3990,3985,447
20240109,100200,674387600,3990,3985,3990,3985,1615
20240109,100100,667950570,3985,3985,3990,3985,1367
20240109,100000,662502565,3985,3990,3990,3985,999
20240109,095900,658519570,3995,3995,3995,3990,3092
20240109,095800,646181030,4000,3995,4000,3990,1288
20240109,095700,641040930,3990,3990,3990,3990,185
20240109,095600,640302780,3990,3995,4000,3990,3452
20240109,095500,626519830,3995,3995,4000,3995,1605
20240109,095400,620107850,4000,3995,4000,3995,240
20240109,095300,619148815,4000,3995,4000,3995,1058
20240109,095200,614917105,3995,4000,4000,3995,1469
20240109,095100,609048445,4000,4000,4000,4000,113
20240109,095000,608596445,4000,3995,4000,3995,287
20240109,094900,607448870,3995,3995,4000,3995,1369
20240109,094800,601977915,4000,4010,4010,4000,954
20240109,094700,598161810,4000,4010,4010,4000,961
20240109,094600,594317790,4000,4005,4015,4000,135
20240109,094500,593776795,4010,4005,4020,4000,2815
20240109,094400,582516055,4005,4015,4015,4005,589
20240109,094300,580156975,4020,4015,4020,4015,4
20240109,094200,580140905,4020,4015,4020,4015,2
20240109,094100,580132870,4020,4010,4020,4010,139
20240109,094000,579575470,4000,4000,4010,3995,805
20240109,093900,576350660,3995,4010,4015,3995,669
20240109,093800,573668960,4010,4000,4010,4000,1500
20240109,093700,567668850,4000,3995,4000,3995,576
20240109,093600,565367190,3995,3995,4000,3995,511
20240109,093500,563325665,3995,4000,4000,3985,366
20240109,093400,561865870,4000,3990,4000,3985,77
20240109,093300,561558775,3985,3985,4000,3985,1952
20240109,093200,553777495,3985,4000,4000,3985,1450
20240109,093100,547997295,3985,3990,4000,3985,345
20240109,093000,546620300,3990,4000,4000,3985,1495
20240109,092900,540659760,3985,3995,3995,3985,4152
20240109,092800,524101805,3995,4000,4000,3995,1463
20240109,092700,518254475,4005,4010,4010,4005,37
20240109,092600,518106285,4010,4010,4010,4000,1380
20240109,092500,512581410,4010,4000,4020,4000,2461
20240109,092400,502729320,4000,4015,4025,4000,592
20240109,092300,500359965,4035,4005,4035,4005,157
20240109,092200,499727935,4000,4005,4015,4000,1968
20240109,092100,491848940,4005,4005,4015,4005,5011
20240109,092000,471766475,4010,4035,4040,4010,5204
20240109,091900,450882545,4030,4035,4035,4030,164
20240109,091800,450221505,4035,4040,4040,4035,6
20240109,091700,450197280,4030,4035,4040,4030,203
20240109,091600,449377420,4030,4020,4030,4020,461
20240109,091500,447519960,4020,4015,4025,4010,1335
20240109,091400,442164640,4015,4030,4030,4015,4920
20240109,091300,422383250,4025,4025,4040,4020,1495
20240109,091200,416354780,4035,4010,4035,4005,1365
20240109,091100,410872870,4010,4015,4025,4005,2046
20240109,091000,402662830,4010,4005,4030,4000,9678
20240109,090900,363872595,4005,4070,4080,4005,7108
20240109,090800,335195765,4070,4080,4080,4060,1931
20240109,090700,327338215,4080,4065,4080,4055,2210
20240109,090600,318364200,4070,4090,4105,4070,6679
20240109,090500,291035440,4090,4055,4095,4055,10590
20240109,090400,247788230,4055,4020,4055,4020,2693
20240109,090300,236910280,3990,4045,4045,3990,13612
20240109,090200,182290875,4055,4045,4075,4045,5377
20240109,090100,160483510,4040,4000,4045,4000,6320
20240109,090000,135058855,4000,4030,4030,3990,33588