KissMeData/340360/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,210900,952117060,2450,2450,2450,2450,8985
20240102,210800,952117060,2450,2450,2450,2450,0
20240102,210700,952117060,2450,2450,2450,2450,0
20240102,210600,952117060,2450,2450,2450,2450,0
20240102,210500,952117060,2450,2450,2450,2450,0
20240102,210400,952117060,2450,2450,2450,2450,0
20240102,210300,952117060,2450,2450,2450,2450,0
20240102,210200,952117060,2450,2450,2450,2450,0
20240102,210100,952117060,2450,2450,2450,2450,0
20240102,210000,952117060,2450,2450,2450,2450,0
20240102,205900,952117060,2450,2450,2450,2450,0
20240102,205800,952117060,2450,2450,2450,2450,0
20240102,205700,952117060,2450,2450,2450,2450,0
20240102,205600,952117060,2450,2450,2450,2450,0
20240102,205500,952117060,2450,2450,2450,2450,0
20240102,205400,952117060,2450,2450,2450,2450,0
20240102,205300,952117060,2450,2450,2450,2450,0
20240102,205200,952117060,2450,2450,2450,2450,0
20240102,205100,952117060,2450,2450,2450,2450,0
20240102,205000,952117060,2450,2450,2450,2450,0
20240102,204900,952117060,2450,2450,2450,2450,0
20240102,204800,952117060,2450,2450,2450,2450,0
20240102,204700,952117060,2450,2450,2450,2450,0
20240102,204600,952117060,2450,2450,2450,2450,0
20240102,204500,952117060,2450,2450,2450,2450,0
20240102,204400,952117060,2450,2450,2450,2450,0
20240102,204300,952117060,2450,2450,2450,2450,0
20240102,204200,952117060,2450,2450,2450,2450,0
20240102,204100,952117060,2450,2450,2450,2450,0
20240102,204000,952117060,2450,2450,2450,2450,0
20240102,203900,952117060,2450,2450,2450,2450,8985
20240102,203800,952117060,2450,2450,2450,2450,0
20240102,203700,952117060,2450,2450,2450,2450,0
20240102,203600,952117060,2450,2450,2450,2450,0
20240102,203500,952117060,2450,2450,2450,2450,0
20240102,203400,952117060,2450,2450,2450,2450,0
20240102,203300,952117060,2450,2450,2450,2450,0
20240102,203200,952117060,2450,2450,2450,2450,0
20240102,203100,952117060,2450,2450,2450,2450,0
20240102,203000,952117060,2450,2450,2450,2450,0
20240102,202900,952117060,2450,2450,2450,2450,0
20240102,202800,952117060,2450,2450,2450,2450,0
20240102,202700,952117060,2450,2450,2450,2450,0
20240102,202600,952117060,2450,2450,2450,2450,0
20240102,202500,952117060,2450,2450,2450,2450,0
20240102,202400,952117060,2450,2450,2450,2450,0
20240102,202300,952117060,2450,2450,2450,2450,0
20240102,202200,952117060,2450,2450,2450,2450,0
20240102,202100,952117060,2450,2450,2450,2450,0
20240102,202000,952117060,2450,2450,2450,2450,0
20240102,201900,952117060,2450,2450,2450,2450,0
20240102,201800,952117060,2450,2450,2450,2450,0
20240102,201700,952117060,2450,2450,2450,2450,0
20240102,201600,952117060,2450,2450,2450,2450,0
20240102,201500,952117060,2450,2450,2450,2450,0
20240102,201400,952117060,2450,2450,2450,2450,0
20240102,201300,952117060,2450,2450,2450,2450,0
20240102,201200,952117060,2450,2450,2450,2450,0
20240102,201100,952117060,2450,2450,2450,2450,0
20240102,201000,952117060,2450,2450,2450,2450,0
20240102,200900,952117060,2450,2450,2450,2450,8985
20240102,200800,952117060,2450,2450,2450,2450,0
20240102,200700,952117060,2450,2450,2450,2450,0
20240102,200600,952117060,2450,2450,2450,2450,0
20240102,200500,952117060,2450,2450,2450,2450,0
20240102,200400,952117060,2450,2450,2450,2450,0
20240102,200300,952117060,2450,2450,2450,2450,0
20240102,200200,952117060,2450,2450,2450,2450,0
20240102,200100,952117060,2450,2450,2450,2450,0
20240102,200000,952117060,2450,2450,2450,2450,0
20240102,195900,952117060,2450,2450,2450,2450,0
20240102,195800,952117060,2450,2450,2450,2450,0
20240102,195700,952117060,2450,2450,2450,2450,0
20240102,195600,952117060,2450,2450,2450,2450,0
20240102,195500,952117060,2450,2450,2450,2450,0
20240102,195400,952117060,2450,2450,2450,2450,0
20240102,195300,952117060,2450,2450,2450,2450,0
20240102,195200,952117060,2450,2450,2450,2450,0
20240102,195100,952117060,2450,2450,2450,2450,0
20240102,195000,952117060,2450,2450,2450,2450,0
20240102,194900,952117060,2450,2450,2450,2450,0
20240102,194800,952117060,2450,2450,2450,2450,0
20240102,194700,952117060,2450,2450,2450,2450,0
20240102,194600,952117060,2450,2450,2450,2450,0
20240102,194500,952117060,2450,2450,2450,2450,0
20240102,194400,952117060,2450,2450,2450,2450,0
20240102,194300,952117060,2450,2450,2450,2450,0
20240102,194200,952117060,2450,2450,2450,2450,0
20240102,194100,952117060,2450,2450,2450,2450,0
20240102,194000,952117060,2450,2450,2450,2450,0
20240102,193900,952117060,2450,2450,2450,2450,8985
20240102,193800,952117060,2450,2450,2450,2450,0
20240102,193700,952117060,2450,2450,2450,2450,0
20240102,193600,952117060,2450,2450,2450,2450,0
20240102,193500,952117060,2450,2450,2450,2450,0
20240102,193400,952117060,2450,2450,2450,2450,0
20240102,193300,952117060,2450,2450,2450,2450,0
20240102,193200,952117060,2450,2450,2450,2450,0
20240102,193100,952117060,2450,2450,2450,2450,0
20240102,193000,952117060,2450,2450,2450,2450,0
20240102,192900,952117060,2450,2450,2450,2450,0
20240102,192800,952117060,2450,2450,2450,2450,0
20240102,192700,952117060,2450,2450,2450,2450,0
20240102,192600,952117060,2450,2450,2450,2450,0
20240102,192500,952117060,2450,2450,2450,2450,0
20240102,192400,952117060,2450,2450,2450,2450,0
20240102,192300,952117060,2450,2450,2450,2450,0
20240102,192200,952117060,2450,2450,2450,2450,0
20240102,192100,952117060,2450,2450,2450,2450,0
20240102,192000,952117060,2450,2450,2450,2450,0
20240102,191900,952117060,2450,2450,2450,2450,0
20240102,191800,952117060,2450,2450,2450,2450,0
20240102,191700,952117060,2450,2450,2450,2450,0
20240102,191600,952117060,2450,2450,2450,2450,0
20240102,191500,952117060,2450,2450,2450,2450,0
20240102,191400,952117060,2450,2450,2450,2450,0
20240102,191300,952117060,2450,2450,2450,2450,0
20240102,191200,952117060,2450,2450,2450,2450,0
20240102,191100,952117060,2450,2450,2450,2450,0
20240102,191000,952117060,2450,2450,2450,2450,0
20240102,190900,952117060,2450,2450,2450,2450,8985
20240102,190800,952117060,2450,2450,2450,2450,0
20240102,190700,952117060,2450,2450,2450,2450,0
20240102,190600,952117060,2450,2450,2450,2450,0
20240102,190500,952117060,2450,2450,2450,2450,0
20240102,190400,952117060,2450,2450,2450,2450,0
20240102,190300,952117060,2450,2450,2450,2450,0
20240102,190200,952117060,2450,2450,2450,2450,0
20240102,190100,952117060,2450,2450,2450,2450,0
20240102,190000,952117060,2450,2450,2450,2450,0
20240102,185900,952117060,2450,2450,2450,2450,0
20240102,185800,952117060,2450,2450,2450,2450,0
20240102,185700,952117060,2450,2450,2450,2450,0
20240102,185600,952117060,2450,2450,2450,2450,0
20240102,185500,952117060,2450,2450,2450,2450,0
20240102,185400,952117060,2450,2450,2450,2450,0
20240102,185300,952117060,2450,2450,2450,2450,0
20240102,185200,952117060,2450,2450,2450,2450,0
20240102,185100,952117060,2450,2450,2450,2450,0
20240102,185000,952117060,2450,2450,2450,2450,0
20240102,184900,952117060,2450,2450,2450,2450,0
20240102,184800,952117060,2450,2450,2450,2450,0
20240102,184700,952117060,2450,2450,2450,2450,0
20240102,184600,952117060,2450,2450,2450,2450,0
20240102,184500,952117060,2450,2450,2450,2450,0
20240102,184400,952117060,2450,2450,2450,2450,0
20240102,184300,952117060,2450,2450,2450,2450,0
20240102,184200,952117060,2450,2450,2450,2450,0
20240102,184100,952117060,2450,2450,2450,2450,0
20240102,184000,952117060,2450,2450,2450,2450,0
20240102,183900,952117060,2450,2450,2450,2450,8985
20240102,183800,952117060,2450,2450,2450,2450,0
20240102,183700,952117060,2450,2450,2450,2450,0
20240102,183600,952117060,2450,2450,2450,2450,0
20240102,183500,952117060,2450,2450,2450,2450,0
20240102,183400,952117060,2450,2450,2450,2450,0
20240102,183300,952117060,2450,2450,2450,2450,0
20240102,183200,952117060,2450,2450,2450,2450,0
20240102,183100,952117060,2450,2450,2450,2450,0
20240102,183000,952117060,2450,2450,2450,2450,0
20240102,182900,952117060,2450,2450,2450,2450,0
20240102,182800,952117060,2450,2450,2450,2450,0
20240102,182700,952117060,2450,2450,2450,2450,0
20240102,182600,952117060,2450,2450,2450,2450,0
20240102,182500,952117060,2450,2450,2450,2450,0
20240102,182400,952117060,2450,2450,2450,2450,0
20240102,182300,952117060,2450,2450,2450,2450,0
20240102,182200,952117060,2450,2450,2450,2450,0
20240102,182100,952117060,2450,2450,2450,2450,0
20240102,182000,952117060,2450,2450,2450,2450,0
20240102,181900,952117060,2450,2450,2450,2450,0
20240102,181800,952117060,2450,2450,2450,2450,0
20240102,181700,952117060,2450,2450,2450,2450,0
20240102,181600,952117060,2450,2450,2450,2450,0
20240102,181500,952117060,2450,2450,2450,2450,0
20240102,181400,952117060,2450,2450,2450,2450,0
20240102,181300,952117060,2450,2450,2450,2450,0
20240102,181200,952117060,2450,2450,2450,2450,0
20240102,181100,952117060,2450,2450,2450,2450,0
20240102,181000,952117060,2450,2450,2450,2450,0
20240102,180900,952117060,2450,2450,2450,2450,8985
20240102,180800,952117060,2450,2450,2450,2450,0
20240102,180700,952117060,2450,2450,2450,2450,0
20240102,180600,952117060,2450,2450,2450,2450,0
20240102,180500,952117060,2450,2450,2450,2450,0
20240102,180400,952117060,2450,2450,2450,2450,0
20240102,180300,952117060,2450,2450,2450,2450,0
20240102,180200,952117060,2450,2450,2450,2450,0
20240102,180100,952117060,2450,2450,2450,2450,0
20240102,180000,952117060,2450,2450,2450,2450,0
20240102,175900,952117060,2450,2450,2450,2450,0
20240102,175800,952117060,2450,2450,2450,2450,0
20240102,175700,952117060,2450,2450,2450,2450,0
20240102,175600,952117060,2450,2450,2450,2450,0
20240102,175500,952117060,2450,2450,2450,2450,0
20240102,175400,952117060,2450,2450,2450,2450,0
20240102,175300,952117060,2450,2450,2450,2450,0
20240102,175200,952117060,2450,2450,2450,2450,0
20240102,175100,952117060,2450,2450,2450,2450,0
20240102,175000,952117060,2450,2450,2450,2450,0
20240102,174900,952117060,2450,2450,2450,2450,0
20240102,174800,952117060,2450,2450,2450,2450,0
20240102,174700,952117060,2450,2450,2450,2450,0
20240102,174600,952117060,2450,2450,2450,2450,0
20240102,174500,952117060,2450,2450,2450,2450,0
20240102,174400,952117060,2450,2450,2450,2450,0
20240102,174300,952117060,2450,2450,2450,2450,0
20240102,174200,952117060,2450,2450,2450,2450,0
20240102,174100,952117060,2450,2450,2450,2450,0
20240102,174000,952117060,2450,2450,2450,2450,0
20240102,173900,952117060,2450,2450,2450,2450,8985
20240102,173800,952117060,2450,2450,2450,2450,0
20240102,173700,952117060,2450,2450,2450,2450,0
20240102,173600,952117060,2450,2450,2450,2450,0
20240102,173500,952117060,2450,2450,2450,2450,0
20240102,173400,952117060,2450,2450,2450,2450,0
20240102,173300,952117060,2450,2450,2450,2450,0
20240102,173200,952117060,2450,2450,2450,2450,0
20240102,173100,952117060,2450,2450,2450,2450,0
20240102,173000,952117060,2450,2450,2450,2450,0
20240102,172900,952117060,2450,2450,2450,2450,0
20240102,172800,952117060,2450,2450,2450,2450,0
20240102,172700,952117060,2450,2450,2450,2450,0
20240102,172600,952117060,2450,2450,2450,2450,0
20240102,172500,952117060,2450,2450,2450,2450,0
20240102,172400,952117060,2450,2450,2450,2450,0
20240102,172300,952117060,2450,2450,2450,2450,0
20240102,172200,952117060,2450,2450,2450,2450,0
20240102,172100,952117060,2450,2450,2450,2450,0
20240102,172000,952117060,2450,2450,2450,2450,0
20240102,171900,952117060,2450,2450,2450,2450,0
20240102,171800,952117060,2450,2450,2450,2450,0
20240102,171700,952117060,2450,2450,2450,2450,0
20240102,171600,952117060,2450,2450,2450,2450,0
20240102,171500,952117060,2450,2450,2450,2450,0
20240102,171400,952117060,2450,2450,2450,2450,0
20240102,171300,952117060,2450,2450,2450,2450,0
20240102,171200,952117060,2450,2450,2450,2450,0
20240102,171100,952117060,2450,2450,2450,2450,0
20240102,171000,952117060,2450,2450,2450,2450,0
20240102,170900,952117060,2450,2450,2450,2450,8985
20240102,170800,952117060,2450,2450,2450,2450,0
20240102,170700,952117060,2450,2450,2450,2450,0
20240102,170600,952117060,2450,2450,2450,2450,0
20240102,170500,952117060,2450,2450,2450,2450,0
20240102,170400,952117060,2450,2450,2450,2450,0
20240102,170300,952117060,2450,2450,2450,2450,0
20240102,170200,952117060,2450,2450,2450,2450,0
20240102,170100,952117060,2450,2450,2450,2450,0
20240102,170000,952117060,2450,2450,2450,2450,0
20240102,165900,952117060,2450,2450,2450,2450,0
20240102,165800,952117060,2450,2450,2450,2450,0
20240102,165700,952117060,2450,2450,2450,2450,0
20240102,165600,952117060,2450,2450,2450,2450,0
20240102,165500,952117060,2450,2450,2450,2450,0
20240102,165400,952117060,2450,2450,2450,2450,0
20240102,165300,952117060,2450,2450,2450,2450,0
20240102,165200,952117060,2450,2450,2450,2450,0
20240102,165100,952117060,2450,2450,2450,2450,0
20240102,165000,952117060,2450,2450,2450,2450,0
20240102,164900,952117060,2450,2450,2450,2450,0
20240102,164800,952117060,2450,2450,2450,2450,0
20240102,164700,952117060,2450,2450,2450,2450,0
20240102,164600,952117060,2450,2450,2450,2450,0
20240102,164500,952117060,2450,2450,2450,2450,0
20240102,164400,952117060,2450,2450,2450,2450,0
20240102,164300,952117060,2450,2450,2450,2450,0
20240102,164200,952117060,2450,2450,2450,2450,0
20240102,164100,952117060,2450,2450,2450,2450,0
20240102,164000,952117060,2450,2450,2450,2450,0
20240102,163900,952117060,2450,2450,2450,2450,8985
20240102,163800,952117060,2450,2450,2450,2450,0
20240102,163700,952117060,2450,2450,2450,2450,0
20240102,163600,952117060,2450,2450,2450,2450,0
20240102,163500,952117060,2450,2450,2450,2450,0
20240102,163400,952117060,2450,2450,2450,2450,0
20240102,163300,952117060,2450,2450,2450,2450,0
20240102,163200,952117060,2450,2450,2450,2450,0
20240102,163100,952117060,2450,2450,2450,2450,0
20240102,163000,952117060,2450,2450,2450,2450,0
20240102,162900,952117060,2450,2450,2450,2450,0
20240102,162800,952117060,2450,2450,2450,2450,0
20240102,162700,952117060,2450,2450,2450,2450,0
20240102,162600,952117060,2450,2450,2450,2450,0
20240102,162500,952117060,2450,2450,2450,2450,0
20240102,162400,952117060,2450,2450,2450,2450,0
20240102,162300,952117060,2450,2450,2450,2450,0
20240102,162200,952117060,2450,2450,2450,2450,0
20240102,162100,952117060,2450,2450,2450,2450,0
20240102,162000,952117060,2450,2450,2450,2450,0
20240102,161900,952117060,2450,2450,2450,2450,0
20240102,161800,952117060,2450,2450,2450,2450,0
20240102,161700,952117060,2450,2450,2450,2450,0
20240102,161600,952117060,2450,2450,2450,2450,0
20240102,161500,952117060,2450,2450,2450,2450,0
20240102,161400,952117060,2450,2450,2450,2450,0
20240102,161300,952117060,2450,2450,2450,2450,0
20240102,161200,952117060,2450,2450,2450,2450,0
20240102,161100,952117060,2450,2450,2450,2450,0
20240102,161000,952117060,2450,2450,2450,2450,0
20240102,160900,952117060,2450,2450,2450,2450,8985
20240102,160800,952117060,2450,2450,2450,2450,0
20240102,160700,952117060,2450,2450,2450,2450,0
20240102,160600,952117060,2450,2450,2450,2450,0
20240102,160500,952117060,2450,2450,2450,2450,0
20240102,160400,952117060,2450,2450,2450,2450,0
20240102,160300,952117060,2450,2450,2450,2450,0
20240102,160200,952117060,2450,2450,2450,2450,0
20240102,160100,952117060,2450,2450,2450,2450,0
20240102,160000,952117060,2450,2450,2450,2450,0
20240102,155900,952117060,2450,2450,2450,2450,0
20240102,155800,952117060,2450,2450,2450,2450,0
20240102,155700,952117060,2450,2450,2450,2450,0
20240102,155600,952117060,2450,2450,2450,2450,0
20240102,155500,952117060,2450,2450,2450,2450,0
20240102,155400,952117060,2450,2450,2450,2450,0
20240102,155300,952117060,2450,2450,2450,2450,0
20240102,155200,952117060,2450,2450,2450,2450,0
20240102,155100,952117060,2450,2450,2450,2450,0
20240102,155000,952117060,2450,2450,2450,2450,0
20240102,154900,952117060,2450,2450,2450,2450,0
20240102,154800,952117060,2450,2450,2450,2450,0
20240102,154700,952117060,2450,2450,2450,2450,0
20240102,154600,952117060,2450,2450,2450,2450,0
20240102,154500,952117060,2450,2450,2450,2450,0
20240102,154400,952117060,2450,2450,2450,2450,0
20240102,154300,952117060,2450,2450,2450,2450,0
20240102,154200,952117060,2450,2450,2450,2450,0
20240102,154100,952117060,2450,2450,2450,2450,0
20240102,154000,952117060,2450,2450,2450,2450,0
20240102,153900,952117060,2450,2450,2450,2450,8985
20240102,153800,952117060,2450,2450,2450,2450,0
20240102,153700,952117060,2450,2450,2450,2450,0
20240102,153600,952117060,2450,2450,2450,2450,0
20240102,153500,952117060,2450,2450,2450,2450,0
20240102,153400,952117060,2450,2450,2450,2450,0
20240102,153300,952117060,2450,2450,2450,2450,0
20240102,153200,952117060,2450,2450,2450,2450,0
20240102,153100,952117060,2450,2450,2450,2450,0
20240102,153000,952117060,2450,2450,2450,2450,8985
20240102,152900,930103810,2450,2450,2450,2450,0
20240102,152800,930103810,2450,2450,2450,2450,0
20240102,152700,930103810,2450,2450,2450,2450,0
20240102,152600,930103810,2450,2450,2450,2450,0
20240102,152500,930103810,2450,2450,2450,2450,0
20240102,152400,930103810,2450,2450,2450,2450,0
20240102,152300,930103810,2450,2450,2450,2450,0
20240102,152200,930103810,2450,2450,2450,2450,0
20240102,152100,930103810,2450,2450,2450,2450,0
20240102,152000,930103810,2450,2450,2450,2450,0
20240102,151900,930103810,2450,2445,2450,2445,751
20240102,151800,928267610,2445,2445,2445,2445,2039
20240102,151700,923282255,2445,2445,2445,2445,1000
20240102,151600,920837255,2445,2450,2450,2445,201
20240102,151500,920345805,2450,2450,2450,2450,675
20240102,151400,918692055,2445,2450,2450,2445,257
20240102,151300,918063460,2450,2450,2450,2450,279
20240102,151200,917379910,2450,2450,2450,2450,200
20240102,151100,916889910,2445,2445,2445,2445,303
20240102,151000,916149075,2445,2445,2445,2445,309
20240102,150900,915393570,2445,2445,2445,2445,0
20240102,150800,915393570,2445,2445,2445,2445,0
20240102,150700,915393570,2445,2450,2450,2445,1051
20240102,150600,912823620,2445,2445,2445,2445,0
20240102,150500,912823620,2445,2445,2445,2445,1
20240102,150400,912821175,2445,2445,2445,2445,100
20240102,150300,912576675,2445,2445,2445,2445,1
20240102,150200,912574230,2450,2450,2450,2450,300
20240102,150100,911839230,2450,2450,2450,2450,4
20240102,150000,911829430,2445,2445,2445,2445,142
20240102,145900,911482240,2450,2450,2450,2450,0
20240102,145800,911482240,2450,2450,2450,2450,0
20240102,145700,911482240,2450,2450,2450,2450,1
20240102,145600,911479790,2445,2445,2445,2440,1259
20240102,145500,908405060,2450,2450,2450,2450,0
20240102,145400,908405060,2450,2450,2450,2450,5
20240102,145300,908392810,2445,2445,2445,2445,0
20240102,145200,908392810,2445,2445,2445,2445,474
20240102,145100,907233880,2440,2440,2440,2440,0
20240102,145000,907233880,2440,2440,2440,2440,0
20240102,144900,907233880,2440,2440,2440,2440,20000
20240102,144800,858433880,2440,2440,2440,2440,0
20240102,144700,858433880,2440,2440,2440,2440,32
20240102,144600,858355800,2450,2450,2450,2450,43
20240102,144500,858250450,2450,2450,2450,2450,0
20240102,144400,858250450,2450,2450,2450,2450,127
20240102,144300,857939300,2450,2450,2450,2450,26
20240102,144200,857875600,2450,2450,2450,2450,130
20240102,144100,857557100,2440,2440,2440,2440,0
20240102,144000,857557100,2440,2440,2440,2440,0
20240102,143900,857557100,2440,2440,2440,2440,419
20240102,143800,856534740,2440,2440,2440,2440,1000
20240102,143700,854094740,2440,2445,2445,2440,4317
20240102,143600,843556260,2445,2445,2445,2445,0
20240102,143500,843556260,2445,2445,2445,2445,336
20240102,143400,842734740,2445,2445,2445,2445,500
20240102,143300,841512240,2450,2450,2450,2450,0
20240102,143200,841512240,2450,2450,2450,2450,0
20240102,143100,841512240,2450,2450,2450,2450,0
20240102,143000,841512240,2450,2450,2450,2450,2
20240102,142900,841507340,2450,2445,2450,2445,995
20240102,142800,839072065,2445,2445,2445,2445,2800
20240102,142700,832226065,2455,2455,2455,2455,1
20240102,142600,832223610,2455,2450,2455,2450,120
20240102,142500,831929460,2450,2450,2450,2450,6
20240102,142400,831914760,2450,2450,2450,2450,6
20240102,142300,831900060,2445,2450,2450,2445,216
20240102,142200,831371840,2450,2450,2450,2450,585
20240102,142100,829938590,2445,2445,2445,2445,0
20240102,142000,829938590,2445,2445,2445,2445,207
20240102,141900,829432475,2445,2445,2445,2445,0
20240102,141800,829432475,2445,2445,2445,2445,5
20240102,141700,829420250,2445,2445,2445,2445,49
20240102,141600,829300445,2445,2445,2445,2445,0
20240102,141500,829300445,2445,2445,2445,2445,0
20240102,141400,829300445,2445,2445,2445,2445,6
20240102,141300,829285775,2445,2450,2450,2445,1047
20240102,141200,826723125,2450,2450,2450,2450,2906
20240102,141100,819603425,2460,2460,2460,2460,1
20240102,141000,819600965,2450,2445,2450,2445,2245
20240102,140900,814103345,2450,2450,2450,2450,0
20240102,140800,814103345,2450,2450,2450,2450,862
20240102,140700,811991445,2450,2450,2450,2450,0
20240102,140600,811991445,2450,2440,2450,2440,1939
20240102,140500,807251575,2445,2445,2445,2445,517
20240102,140400,805987510,2445,2445,2445,2445,0
20240102,140300,805987510,2445,2445,2445,2445,0
20240102,140200,805987510,2445,2445,2445,2445,1010
20240102,140100,803518060,2445,2445,2445,2445,1
20240102,140000,803515615,2440,2435,2440,2435,3476
20240102,135900,795039175,2435,2435,2435,2435,1818
20240102,135800,790612345,2435,2435,2435,2435,0
20240102,135700,790612345,2435,2430,2435,2430,4079
20240102,135600,780680375,2435,2430,2435,2430,2246
20240102,135500,775222395,2430,2425,2430,2425,239
20240102,135400,774642545,2425,2425,2425,2425,6
20240102,135300,774627995,2425,2425,2425,2425,20
20240102,135200,774579495,2425,2425,2425,2425,72
20240102,135100,774404895,2430,2430,2430,2430,0
20240102,135000,774404895,2430,2430,2430,2430,0
20240102,134900,774404895,2430,2430,2430,2430,5
20240102,134800,774392745,2435,2435,2435,2435,0
20240102,134700,774392745,2435,2435,2435,2435,300
20240102,134600,773662245,2435,2435,2435,2435,0
20240102,134500,773662245,2435,2435,2435,2435,177
20240102,134400,773231250,2435,2435,2435,2435,0
20240102,134300,773231250,2435,2435,2435,2435,0
20240102,134200,773231250,2435,2435,2435,2435,4
20240102,134100,773221510,2435,2435,2435,2435,212
20240102,134000,772705290,2430,2430,2430,2430,2951
20240102,133900,765534360,2425,2425,2425,2425,0
20240102,133800,765534360,2425,2425,2425,2425,0
20240102,133700,765534360,2425,2425,2425,2425,537
20240102,133600,764232135,2425,2425,2425,2425,0
20240102,133500,764232135,2425,2425,2425,2425,0
20240102,133400,764232135,2425,2425,2425,2425,0
20240102,133300,764232135,2425,2425,2425,2425,7
20240102,133200,764215160,2425,2425,2425,2425,4
20240102,133100,764205460,2425,2430,2430,2425,205
20240102,133000,763708325,2430,2430,2430,2430,2
20240102,132900,763703465,2425,2430,2430,2425,4
20240102,132800,763693755,2430,2430,2430,2430,0
20240102,132700,763693755,2430,2430,2430,2430,0
20240102,132600,763693755,2430,2430,2430,2430,2
20240102,132500,763688895,2430,2430,2430,2430,2
20240102,132400,763684035,2415,2420,2420,2415,2000
20240102,132300,758850345,2430,2430,2430,2430,2
20240102,132200,758845485,2430,2430,2430,2430,7
20240102,132100,758828475,2430,2430,2430,2430,2
20240102,132000,758823615,2430,2430,2430,2430,2
20240102,131900,758818755,2430,2430,2430,2430,2
20240102,131800,758813895,2430,2430,2430,2430,2
20240102,131700,758809035,2420,2420,2420,2420,2669
20240102,131600,752350055,2415,2415,2415,2415,413
20240102,131500,751352660,2420,2420,2420,2420,0
20240102,131400,751352660,2420,2415,2420,2415,400
20240102,131300,750386160,2415,2415,2415,2415,4
20240102,131200,750376500,2415,2415,2420,2415,507
20240102,131100,749151580,2415,2415,2415,2415,0
20240102,131000,749151580,2415,2430,2430,2415,7049
20240102,130900,732108355,2430,2430,2430,2430,101
20240102,130800,731862925,2430,2430,2430,2430,100
20240102,130700,731619925,2430,2430,2430,2430,100
20240102,130600,731376925,2430,2430,2430,2430,0
20240102,130500,731376925,2430,2430,2430,2430,3
20240102,130400,731369635,2425,2425,2425,2425,1846
20240102,130300,726893085,2425,2425,2425,2425,1159
20240102,130200,724082510,2430,2430,2430,2430,1316
20240102,130100,720884630,2435,2435,2435,2435,56
20240102,130000,720748270,2435,2435,2435,2435,0
20240102,125900,720748270,2435,2435,2435,2435,230
20240102,125800,720188220,2435,2435,2435,2435,0
20240102,125700,720188220,2435,2435,2435,2435,63
20240102,125600,720034815,2435,2435,2435,2430,72
20240102,125500,719859845,2430,2430,2430,2430,70
20240102,125400,719689745,2430,2430,2430,2430,70
20240102,125300,719519645,2430,2430,2430,2430,0
20240102,125200,719519645,2430,2430,2430,2430,0
20240102,125100,719519645,2430,2425,2430,2425,512
20240102,125000,718276160,2425,2425,2425,2425,0
20240102,124900,718276160,2425,2425,2425,2425,0
20240102,124800,718276160,2425,2425,2425,2425,0
20240102,124700,718276160,2425,2425,2425,2425,0
20240102,124600,718276160,2425,2425,2425,2425,0
20240102,124500,718276160,2425,2425,2425,2425,0
20240102,124400,718276160,2425,2425,2425,2425,382
20240102,124300,717349810,2425,2425,2425,2425,938
20240102,124200,715075160,2420,2420,2420,2420,0
20240102,124100,715075160,2420,2420,2420,2420,0
20240102,124000,715075160,2420,2420,2420,2420,0
20240102,123900,715075160,2420,2420,2420,2420,0
20240102,123800,715075160,2420,2420,2420,2420,0
20240102,123700,715075160,2420,2420,2420,2420,36
20240102,123600,714988040,2415,2415,2415,2415,0
20240102,123500,714988040,2415,2415,2415,2415,0
20240102,123400,714988040,2415,2415,2415,2415,500
20240102,123300,713780540,2420,2420,2420,2420,0
20240102,123200,713780540,2420,2420,2420,2420,250
20240102,123100,713175540,2415,2415,2415,2415,0
20240102,123000,713175540,2415,2415,2415,2415,200
20240102,122900,712692540,2415,2415,2415,2415,400
20240102,122800,711726540,2410,2415,2415,2410,4024
20240102,122700,702021975,2420,2420,2420,2420,491
20240102,122600,700833755,2420,2420,2420,2420,384
20240102,122500,699904475,2420,2420,2420,2420,0
20240102,122400,699904475,2420,2420,2420,2420,120
20240102,122300,699614075,2420,2420,2420,2420,500
20240102,122200,698404075,2420,2425,2425,2420,894
20240102,122100,696239345,2425,2425,2425,2425,200
20240102,122000,695754345,2425,2425,2425,2425,464
20240102,121900,694629145,2425,2425,2425,2425,100
20240102,121800,694386645,2425,2430,2430,2425,3240
20240102,121700,686515945,2435,2440,2440,2435,14014
20240102,121600,652359195,2440,2440,2440,2440,410
20240102,121500,651358795,2440,2440,2440,2440,0
20240102,121400,651358795,2440,2440,2440,2440,0
20240102,121300,651358795,2440,2440,2440,2440,0
20240102,121200,651358795,2440,2445,2445,2440,648
20240102,121100,649774640,2445,2445,2445,2445,0
20240102,121000,649774640,2445,2445,2445,2445,0
20240102,120900,649774640,2445,2445,2445,2445,0
20240102,120800,649774640,2445,2450,2450,2445,10
20240102,120700,649750185,2445,2445,2445,2445,0
20240102,120600,649750185,2445,2445,2445,2445,39
20240102,120500,649654830,2445,2445,2445,2445,0
20240102,120400,649654830,2445,2445,2445,2445,781
20240102,120300,647745285,2445,2445,2445,2445,0
20240102,120200,647745285,2445,2445,2445,2445,500
20240102,120100,646522785,2445,2445,2445,2445,2998
20240102,120000,639192675,2445,2450,2450,2445,2761
20240102,115900,632428245,2450,2450,2450,2450,0
20240102,115800,632428245,2450,2450,2450,2450,400
20240102,115700,631448245,2460,2460,2460,2460,700
20240102,115600,629726245,2450,2450,2450,2450,100
20240102,115500,629481245,2450,2455,2455,2450,569
20240102,115400,628084445,2455,2455,2455,2455,200
20240102,115300,627593445,2455,2455,2455,2455,0
20240102,115200,627593445,2455,2455,2455,2455,1000
20240102,115100,625138445,2460,2460,2460,2460,2
20240102,115000,625133525,2460,2460,2460,2460,0
20240102,114900,625133525,2460,2460,2460,2460,1
20240102,114800,625131065,2460,2460,2460,2460,500
20240102,114700,623901065,2460,2460,2460,2460,1000
20240102,114600,621441065,2455,2455,2460,2455,7080
20240102,114500,604055165,2455,2455,2455,2455,150
20240102,114400,603686915,2455,2455,2455,2455,101
20240102,114300,603438960,2460,2460,2460,2460,500
20240102,114200,602208960,2460,2460,2460,2460,0
20240102,114100,602208960,2460,2460,2460,2460,0
20240102,114000,602208960,2460,2460,2460,2460,5
20240102,113900,602196660,2460,2460,2460,2460,0
20240102,113800,602196660,2460,2460,2460,2460,0
20240102,113700,602196660,2460,2460,2460,2460,0
20240102,113600,602196660,2460,2460,2460,2460,0
20240102,113500,602196660,2460,2460,2460,2460,0
20240102,113400,602196660,2460,2460,2460,2460,0
20240102,113300,602196660,2460,2460,2460,2460,1000
20240102,113200,599736660,2460,2460,2460,2460,789
20240102,113100,597795720,2460,2460,2460,2460,78
20240102,113000,597603840,2460,2455,2460,2455,1562
20240102,112900,593766630,2455,2455,2455,2455,1
20240102,112800,593764175,2455,2455,2455,2455,0
20240102,112700,593764175,2455,2455,2455,2455,100
20240102,112600,593518675,2460,2460,2460,2460,754
20240102,112500,591663835,2465,2465,2465,2465,1000
20240102,112400,589198835,2460,2460,2460,2460,50
20240102,112300,589075835,2465,2465,2465,2465,0
20240102,112200,589075835,2465,2465,2465,2465,73
20240102,112100,588895890,2465,2465,2465,2465,3
20240102,112000,588888495,2460,2460,2460,2460,0
20240102,111900,588888495,2460,2460,2460,2460,196
20240102,111800,588406335,2455,2455,2455,2455,0
20240102,111700,588406335,2455,2455,2455,2455,200
20240102,111600,587915335,2460,2460,2460,2460,74
20240102,111500,587733295,2465,2465,2465,2465,100
20240102,111400,587486795,2460,2460,2460,2460,3
20240102,111300,587479415,2460,2460,2460,2460,24
20240102,111200,587420375,2455,2455,2455,2455,0
20240102,111100,587420375,2455,2455,2455,2455,0
20240102,111000,587420375,2455,2465,2470,2455,1445
20240102,110900,583872540,2470,2465,2470,2455,1621
20240102,110800,579875585,2465,2460,2465,2460,2665
20240102,110700,573315830,2460,2450,2460,2450,2
20240102,110600,573310920,2460,2460,2460,2460,2
20240102,110500,573306000,2445,2445,2445,2445,0
20240102,110400,573306000,2445,2445,2445,2445,0
20240102,110300,573306000,2445,2445,2445,2445,1
20240102,110200,573303555,2450,2450,2450,2450,4379
20240102,110100,562575005,2445,2445,2445,2445,1000
20240102,110000,560130005,2445,2450,2450,2445,2521
20240102,105900,553966055,2450,2450,2450,2450,100
20240102,105800,553721055,2450,2450,2450,2450,0
20240102,105700,553721055,2450,2440,2450,2440,10747
20240102,105600,527404935,2435,2435,2435,2435,0
20240102,105500,527404935,2435,2435,2435,2435,0
20240102,105400,527404935,2435,2435,2435,2435,725
20240102,105300,525639560,2435,2435,2435,2435,0
20240102,105200,525639560,2435,2435,2435,2435,1388
20240102,105100,522259780,2435,2435,2435,2435,1
20240102,105000,522257345,2435,2440,2440,2435,57
20240102,104900,522118445,2435,2435,2435,2435,1100
20240102,104800,519439945,2430,2440,2440,2430,2434
20240102,104700,513524325,2450,2450,2450,2450,10
20240102,104600,513499825,2450,2450,2450,2450,1
20240102,104500,513497375,2430,2430,2430,2430,100
20240102,104400,513254375,2450,2445,2450,2445,1000
20240102,104300,510807785,2450,2415,2450,2415,14000
20240102,104200,476684455,2415,2430,2430,2415,12609
20240102,104100,446161750,2430,2430,2430,2430,1016
20240102,104000,443692870,2430,2430,2430,2430,5
20240102,103900,443680720,2435,2435,2435,2435,0
20240102,103800,443680720,2435,2435,2435,2435,180
20240102,103700,443242420,2425,2435,2435,2425,3730
20240102,103600,434171425,2440,2440,2440,2440,0
20240102,103500,434171425,2440,2440,2440,2440,1000
20240102,103400,431731425,2440,2440,2440,2440,100
20240102,103300,431487425,2440,2440,2440,2440,1004
20240102,103200,429037665,2440,2440,2440,2440,499
20240102,103100,427820105,2440,2435,2440,2435,4741
20240102,103000,416273195,2435,2435,2435,2435,100
20240102,102900,416029695,2435,2440,2440,2435,3476
20240102,102800,407563085,2440,2440,2450,2435,2826
20240102,102700,400653105,2445,2440,2450,2440,2401
20240102,102600,394784650,2440,2440,2440,2440,0
20240102,102500,394784650,2440,2440,2450,2440,1974
20240102,102400,389967790,2450,2445,2450,2440,3282
20240102,102300,381939800,2445,2445,2445,2445,846
20240102,102200,379871330,2445,2470,2470,2445,17347
20240102,102100,337213965,2475,2475,2475,2470,3979
20240102,102000,327376100,2475,2480,2480,2475,568
20240102,101900,325967475,2480,2480,2480,2480,35
20240102,101800,325880675,2480,2480,2480,2480,439
20240102,101700,324791955,2495,2490,2495,2480,1243
20240102,101600,321703060,2495,2490,2495,2490,2848
20240102,101500,314605215,2490,2485,2490,2485,214
20240102,101400,314072360,2485,2485,2485,2485,1
20240102,101300,314069875,2475,2475,2480,2470,4929
20240102,101200,301868425,2475,2480,2480,2475,5856
20240102,101100,287360735,2485,2500,2500,2485,2583
20240102,101000,280938965,2500,2490,2500,2485,1007
20240102,100900,278429195,2490,2495,2495,2490,3105
20240102,100800,270691540,2505,2535,2535,2500,5770
20240102,100700,256227110,2530,2480,2530,2480,11985
20240102,100600,226088485,2490,2500,2500,2490,1850
20240102,100500,221463960,2510,2490,2510,2490,2826
20240102,100400,214406635,2465,2460,2490,2460,2431
20240102,100300,208381400,2460,2485,2485,2455,1769
20240102,100200,204019920,2490,2510,2515,2490,16166
20240102,100100,163570540,2510,2555,2560,2510,43121
20240102,100000,53992480,2535,2520,2575,2515,21383