KissMeData/396690/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212000,607928995,2765,2765,2765,2765,7315
20240102,211900,607928995,2765,2765,2765,2765,0
20240102,211800,607928995,2765,2765,2765,2765,0
20240102,211700,607928995,2765,2765,2765,2765,0
20240102,211600,607928995,2765,2765,2765,2765,0
20240102,211500,607928995,2765,2765,2765,2765,0
20240102,211400,607928995,2765,2765,2765,2765,0
20240102,211300,607928995,2765,2765,2765,2765,0
20240102,211200,607928995,2765,2765,2765,2765,0
20240102,211100,607928995,2765,2765,2765,2765,0
20240102,211000,607928995,2765,2765,2765,2765,0
20240102,210900,607928995,2765,2765,2765,2765,0
20240102,210800,607928995,2765,2765,2765,2765,0
20240102,210700,607928995,2765,2765,2765,2765,0
20240102,210600,607928995,2765,2765,2765,2765,0
20240102,210500,607928995,2765,2765,2765,2765,0
20240102,210400,607928995,2765,2765,2765,2765,0
20240102,210300,607928995,2765,2765,2765,2765,0
20240102,210200,607928995,2765,2765,2765,2765,0
20240102,210100,607928995,2765,2765,2765,2765,0
20240102,210000,607928995,2765,2765,2765,2765,0
20240102,205900,607928995,2765,2765,2765,2765,0
20240102,205800,607928995,2765,2765,2765,2765,0
20240102,205700,607928995,2765,2765,2765,2765,0
20240102,205600,607928995,2765,2765,2765,2765,0
20240102,205500,607928995,2765,2765,2765,2765,0
20240102,205400,607928995,2765,2765,2765,2765,0
20240102,205300,607928995,2765,2765,2765,2765,0
20240102,205200,607928995,2765,2765,2765,2765,0
20240102,205100,607928995,2765,2765,2765,2765,0
20240102,205000,607928995,2765,2765,2765,2765,7315
20240102,204900,607928995,2765,2765,2765,2765,0
20240102,204800,607928995,2765,2765,2765,2765,0
20240102,204700,607928995,2765,2765,2765,2765,0
20240102,204600,607928995,2765,2765,2765,2765,0
20240102,204500,607928995,2765,2765,2765,2765,0
20240102,204400,607928995,2765,2765,2765,2765,0
20240102,204300,607928995,2765,2765,2765,2765,0
20240102,204200,607928995,2765,2765,2765,2765,0
20240102,204100,607928995,2765,2765,2765,2765,0
20240102,204000,607928995,2765,2765,2765,2765,0
20240102,203900,607928995,2765,2765,2765,2765,0
20240102,203800,607928995,2765,2765,2765,2765,0
20240102,203700,607928995,2765,2765,2765,2765,0
20240102,203600,607928995,2765,2765,2765,2765,0
20240102,203500,607928995,2765,2765,2765,2765,0
20240102,203400,607928995,2765,2765,2765,2765,0
20240102,203300,607928995,2765,2765,2765,2765,0
20240102,203200,607928995,2765,2765,2765,2765,0
20240102,203100,607928995,2765,2765,2765,2765,0
20240102,203000,607928995,2765,2765,2765,2765,0
20240102,202900,607928995,2765,2765,2765,2765,0
20240102,202800,607928995,2765,2765,2765,2765,0
20240102,202700,607928995,2765,2765,2765,2765,0
20240102,202600,607928995,2765,2765,2765,2765,0
20240102,202500,607928995,2765,2765,2765,2765,0
20240102,202400,607928995,2765,2765,2765,2765,0
20240102,202300,607928995,2765,2765,2765,2765,0
20240102,202200,607928995,2765,2765,2765,2765,0
20240102,202100,607928995,2765,2765,2765,2765,0
20240102,202000,607928995,2765,2765,2765,2765,7315
20240102,201900,607928995,2765,2765,2765,2765,0
20240102,201800,607928995,2765,2765,2765,2765,0
20240102,201700,607928995,2765,2765,2765,2765,0
20240102,201600,607928995,2765,2765,2765,2765,0
20240102,201500,607928995,2765,2765,2765,2765,0
20240102,201400,607928995,2765,2765,2765,2765,0
20240102,201300,607928995,2765,2765,2765,2765,0
20240102,201200,607928995,2765,2765,2765,2765,0
20240102,201100,607928995,2765,2765,2765,2765,0
20240102,201000,607928995,2765,2765,2765,2765,0
20240102,200900,607928995,2765,2765,2765,2765,0
20240102,200800,607928995,2765,2765,2765,2765,0
20240102,200700,607928995,2765,2765,2765,2765,0
20240102,200600,607928995,2765,2765,2765,2765,0
20240102,200500,607928995,2765,2765,2765,2765,0
20240102,200400,607928995,2765,2765,2765,2765,0
20240102,200300,607928995,2765,2765,2765,2765,0
20240102,200200,607928995,2765,2765,2765,2765,0
20240102,200100,607928995,2765,2765,2765,2765,0
20240102,200000,607928995,2765,2765,2765,2765,0
20240102,195900,607928995,2765,2765,2765,2765,0
20240102,195800,607928995,2765,2765,2765,2765,0
20240102,195700,607928995,2765,2765,2765,2765,0
20240102,195600,607928995,2765,2765,2765,2765,0
20240102,195500,607928995,2765,2765,2765,2765,0
20240102,195400,607928995,2765,2765,2765,2765,0
20240102,195300,607928995,2765,2765,2765,2765,0
20240102,195200,607928995,2765,2765,2765,2765,0
20240102,195100,607928995,2765,2765,2765,2765,0
20240102,195000,607928995,2765,2765,2765,2765,7315
20240102,194900,607928995,2765,2765,2765,2765,0
20240102,194800,607928995,2765,2765,2765,2765,0
20240102,194700,607928995,2765,2765,2765,2765,0
20240102,194600,607928995,2765,2765,2765,2765,0
20240102,194500,607928995,2765,2765,2765,2765,0
20240102,194400,607928995,2765,2765,2765,2765,0
20240102,194300,607928995,2765,2765,2765,2765,0
20240102,194200,607928995,2765,2765,2765,2765,0
20240102,194100,607928995,2765,2765,2765,2765,0
20240102,194000,607928995,2765,2765,2765,2765,0
20240102,193900,607928995,2765,2765,2765,2765,0
20240102,193800,607928995,2765,2765,2765,2765,0
20240102,193700,607928995,2765,2765,2765,2765,0
20240102,193600,607928995,2765,2765,2765,2765,0
20240102,193500,607928995,2765,2765,2765,2765,0
20240102,193400,607928995,2765,2765,2765,2765,0
20240102,193300,607928995,2765,2765,2765,2765,0
20240102,193200,607928995,2765,2765,2765,2765,0
20240102,193100,607928995,2765,2765,2765,2765,0
20240102,193000,607928995,2765,2765,2765,2765,0
20240102,192900,607928995,2765,2765,2765,2765,0
20240102,192800,607928995,2765,2765,2765,2765,0
20240102,192700,607928995,2765,2765,2765,2765,0
20240102,192600,607928995,2765,2765,2765,2765,0
20240102,192500,607928995,2765,2765,2765,2765,0
20240102,192400,607928995,2765,2765,2765,2765,0
20240102,192300,607928995,2765,2765,2765,2765,0
20240102,192200,607928995,2765,2765,2765,2765,0
20240102,192100,607928995,2765,2765,2765,2765,0
20240102,192000,607928995,2765,2765,2765,2765,7315
20240102,191900,607928995,2765,2765,2765,2765,0
20240102,191800,607928995,2765,2765,2765,2765,0
20240102,191700,607928995,2765,2765,2765,2765,0
20240102,191600,607928995,2765,2765,2765,2765,0
20240102,191500,607928995,2765,2765,2765,2765,0
20240102,191400,607928995,2765,2765,2765,2765,0
20240102,191300,607928995,2765,2765,2765,2765,0
20240102,191200,607928995,2765,2765,2765,2765,0
20240102,191100,607928995,2765,2765,2765,2765,0
20240102,191000,607928995,2765,2765,2765,2765,0
20240102,190900,607928995,2765,2765,2765,2765,0
20240102,190800,607928995,2765,2765,2765,2765,0
20240102,190700,607928995,2765,2765,2765,2765,0
20240102,190600,607928995,2765,2765,2765,2765,0
20240102,190500,607928995,2765,2765,2765,2765,0
20240102,190400,607928995,2765,2765,2765,2765,0
20240102,190300,607928995,2765,2765,2765,2765,0
20240102,190200,607928995,2765,2765,2765,2765,0
20240102,190100,607928995,2765,2765,2765,2765,0
20240102,190000,607928995,2765,2765,2765,2765,0
20240102,185900,607928995,2765,2765,2765,2765,0
20240102,185800,607928995,2765,2765,2765,2765,0
20240102,185700,607928995,2765,2765,2765,2765,0
20240102,185600,607928995,2765,2765,2765,2765,0
20240102,185500,607928995,2765,2765,2765,2765,0
20240102,185400,607928995,2765,2765,2765,2765,0
20240102,185300,607928995,2765,2765,2765,2765,0
20240102,185200,607928995,2765,2765,2765,2765,0
20240102,185100,607928995,2765,2765,2765,2765,0
20240102,185000,607928995,2765,2765,2765,2765,7315
20240102,184900,607928995,2765,2765,2765,2765,0
20240102,184800,607928995,2765,2765,2765,2765,0
20240102,184700,607928995,2765,2765,2765,2765,0
20240102,184600,607928995,2765,2765,2765,2765,0
20240102,184500,607928995,2765,2765,2765,2765,0
20240102,184400,607928995,2765,2765,2765,2765,0
20240102,184300,607928995,2765,2765,2765,2765,0
20240102,184200,607928995,2765,2765,2765,2765,0
20240102,184100,607928995,2765,2765,2765,2765,0
20240102,184000,607928995,2765,2765,2765,2765,0
20240102,183900,607928995,2765,2765,2765,2765,0
20240102,183800,607928995,2765,2765,2765,2765,0
20240102,183700,607928995,2765,2765,2765,2765,0
20240102,183600,607928995,2765,2765,2765,2765,0
20240102,183500,607928995,2765,2765,2765,2765,0
20240102,183400,607928995,2765,2765,2765,2765,0
20240102,183300,607928995,2765,2765,2765,2765,0
20240102,183200,607928995,2765,2765,2765,2765,0
20240102,183100,607928995,2765,2765,2765,2765,0
20240102,183000,607928995,2765,2765,2765,2765,0
20240102,182900,607928995,2765,2765,2765,2765,0
20240102,182800,607928995,2765,2765,2765,2765,0
20240102,182700,607928995,2765,2765,2765,2765,0
20240102,182600,607928995,2765,2765,2765,2765,0
20240102,182500,607928995,2765,2765,2765,2765,0
20240102,182400,607928995,2765,2765,2765,2765,0
20240102,182300,607928995,2765,2765,2765,2765,0
20240102,182200,607928995,2765,2765,2765,2765,0
20240102,182100,607928995,2765,2765,2765,2765,0
20240102,182000,607928995,2765,2765,2765,2765,7315
20240102,181900,607928995,2765,2765,2765,2765,0
20240102,181800,607928995,2765,2765,2765,2765,0
20240102,181700,607928995,2765,2765,2765,2765,0
20240102,181600,607928995,2765,2765,2765,2765,0
20240102,181500,607928995,2765,2765,2765,2765,0
20240102,181400,607928995,2765,2765,2765,2765,0
20240102,181300,607928995,2765,2765,2765,2765,0
20240102,181200,607928995,2765,2765,2765,2765,0
20240102,181100,607928995,2765,2765,2765,2765,0
20240102,181000,607928995,2765,2765,2765,2765,0
20240102,180900,607928995,2765,2765,2765,2765,0
20240102,180800,607928995,2765,2765,2765,2765,0
20240102,180700,607928995,2765,2765,2765,2765,0
20240102,180600,607928995,2765,2765,2765,2765,0
20240102,180500,607928995,2765,2765,2765,2765,0
20240102,180400,607928995,2765,2765,2765,2765,0
20240102,180300,607928995,2765,2765,2765,2765,0
20240102,180200,607928995,2765,2765,2765,2765,0
20240102,180100,607928995,2765,2765,2765,2765,0
20240102,180000,607928995,2765,2765,2765,2765,0
20240102,175900,607928995,2765,2765,2765,2765,0
20240102,175800,607928995,2765,2765,2765,2765,0
20240102,175700,607928995,2765,2765,2765,2765,0
20240102,175600,607928995,2765,2765,2765,2765,0
20240102,175500,607928995,2765,2765,2765,2765,0
20240102,175400,607928995,2765,2765,2765,2765,0
20240102,175300,607928995,2765,2765,2765,2765,0
20240102,175200,607928995,2765,2765,2765,2765,0
20240102,175100,607928995,2765,2765,2765,2765,0
20240102,175000,607928995,2765,2765,2765,2765,7315
20240102,174900,607928995,2765,2765,2765,2765,0
20240102,174800,607928995,2765,2765,2765,2765,0
20240102,174700,607928995,2765,2765,2765,2765,0
20240102,174600,607928995,2765,2765,2765,2765,0
20240102,174500,607928995,2765,2765,2765,2765,0
20240102,174400,607928995,2765,2765,2765,2765,0
20240102,174300,607928995,2765,2765,2765,2765,0
20240102,174200,607928995,2765,2765,2765,2765,0
20240102,174100,607928995,2765,2765,2765,2765,0
20240102,174000,607928995,2765,2765,2765,2765,0
20240102,173900,607928995,2765,2765,2765,2765,0
20240102,173800,607928995,2765,2765,2765,2765,0
20240102,173700,607928995,2765,2765,2765,2765,0
20240102,173600,607928995,2765,2765,2765,2765,0
20240102,173500,607928995,2765,2765,2765,2765,0
20240102,173400,607928995,2765,2765,2765,2765,0
20240102,173300,607928995,2765,2765,2765,2765,0
20240102,173200,607928995,2765,2765,2765,2765,0
20240102,173100,607928995,2765,2765,2765,2765,0
20240102,173000,607928995,2765,2765,2765,2765,0
20240102,172900,607928995,2765,2765,2765,2765,0
20240102,172800,607928995,2765,2765,2765,2765,0
20240102,172700,607928995,2765,2765,2765,2765,0
20240102,172600,607928995,2765,2765,2765,2765,0
20240102,172500,607928995,2765,2765,2765,2765,0
20240102,172400,607928995,2765,2765,2765,2765,0
20240102,172300,607928995,2765,2765,2765,2765,0
20240102,172200,607928995,2765,2765,2765,2765,0
20240102,172100,607928995,2765,2765,2765,2765,0
20240102,172000,607928995,2765,2765,2765,2765,7315
20240102,171900,607928995,2765,2765,2765,2765,0
20240102,171800,607928995,2765,2765,2765,2765,0
20240102,171700,607928995,2765,2765,2765,2765,0
20240102,171600,607928995,2765,2765,2765,2765,0
20240102,171500,607928995,2765,2765,2765,2765,0
20240102,171400,607928995,2765,2765,2765,2765,0
20240102,171300,607928995,2765,2765,2765,2765,0
20240102,171200,607928995,2765,2765,2765,2765,0
20240102,171100,607928995,2765,2765,2765,2765,0
20240102,171000,607928995,2765,2765,2765,2765,0
20240102,170900,607928995,2765,2765,2765,2765,0
20240102,170800,607928995,2765,2765,2765,2765,0
20240102,170700,607928995,2765,2765,2765,2765,0
20240102,170600,607928995,2765,2765,2765,2765,0
20240102,170500,607928995,2765,2765,2765,2765,0
20240102,170400,607928995,2765,2765,2765,2765,0
20240102,170300,607928995,2765,2765,2765,2765,0
20240102,170200,607928995,2765,2765,2765,2765,0
20240102,170100,607928995,2765,2765,2765,2765,0
20240102,170000,607928995,2765,2765,2765,2765,0
20240102,165900,607928995,2765,2765,2765,2765,0
20240102,165800,607928995,2765,2765,2765,2765,0
20240102,165700,607928995,2765,2765,2765,2765,0
20240102,165600,607928995,2765,2765,2765,2765,0
20240102,165500,607928995,2765,2765,2765,2765,0
20240102,165400,607928995,2765,2765,2765,2765,0
20240102,165300,607928995,2765,2765,2765,2765,0
20240102,165200,607928995,2765,2765,2765,2765,0
20240102,165100,607928995,2765,2765,2765,2765,0
20240102,165000,607928995,2765,2765,2765,2765,7315
20240102,164900,607928995,2765,2765,2765,2765,0
20240102,164800,607928995,2765,2765,2765,2765,0
20240102,164700,607928995,2765,2765,2765,2765,0
20240102,164600,607928995,2765,2765,2765,2765,0
20240102,164500,607928995,2765,2765,2765,2765,0
20240102,164400,607928995,2765,2765,2765,2765,0
20240102,164300,607928995,2765,2765,2765,2765,0
20240102,164200,607928995,2765,2765,2765,2765,0
20240102,164100,607928995,2765,2765,2765,2765,0
20240102,164000,607928995,2765,2765,2765,2765,0
20240102,163900,607928995,2765,2765,2765,2765,0
20240102,163800,607928995,2765,2765,2765,2765,0
20240102,163700,607928995,2765,2765,2765,2765,0
20240102,163600,607928995,2765,2765,2765,2765,0
20240102,163500,607928995,2765,2765,2765,2765,0
20240102,163400,607928995,2765,2765,2765,2765,0
20240102,163300,607928995,2765,2765,2765,2765,0
20240102,163200,607928995,2765,2765,2765,2765,0
20240102,163100,607928995,2765,2765,2765,2765,0
20240102,163000,607928995,2765,2765,2765,2765,0
20240102,162900,607928995,2765,2765,2765,2765,0
20240102,162800,607928995,2765,2765,2765,2765,0
20240102,162700,607928995,2765,2765,2765,2765,0
20240102,162600,607928995,2765,2765,2765,2765,0
20240102,162500,607928995,2765,2765,2765,2765,0
20240102,162400,607928995,2765,2765,2765,2765,0
20240102,162300,607928995,2765,2765,2765,2765,0
20240102,162200,607928995,2765,2765,2765,2765,0
20240102,162100,607928995,2765,2765,2765,2765,0
20240102,162000,607928995,2765,2765,2765,2765,7315
20240102,161900,607928995,2765,2765,2765,2765,0
20240102,161800,607928995,2765,2765,2765,2765,0
20240102,161700,607928995,2765,2765,2765,2765,0
20240102,161600,607928995,2765,2765,2765,2765,0
20240102,161500,607928995,2765,2765,2765,2765,0
20240102,161400,607928995,2765,2765,2765,2765,0
20240102,161300,607928995,2765,2765,2765,2765,0
20240102,161200,607928995,2765,2765,2765,2765,0
20240102,161100,607928995,2765,2765,2765,2765,0
20240102,161000,607928995,2765,2765,2765,2765,0
20240102,160900,607928995,2765,2765,2765,2765,0
20240102,160800,607928995,2765,2765,2765,2765,0
20240102,160700,607928995,2765,2765,2765,2765,0
20240102,160600,607928995,2765,2765,2765,2765,0
20240102,160500,607928995,2765,2765,2765,2765,0
20240102,160400,607928995,2765,2765,2765,2765,0
20240102,160300,607928995,2765,2765,2765,2765,0
20240102,160200,607928995,2765,2765,2765,2765,0
20240102,160100,607928995,2765,2765,2765,2765,0
20240102,160000,607928995,2765,2765,2765,2765,0
20240102,155900,607928995,2765,2765,2765,2765,0
20240102,155800,607928995,2765,2765,2765,2765,0
20240102,155700,607928995,2765,2765,2765,2765,0
20240102,155600,607928995,2765,2765,2765,2765,0
20240102,155500,607928995,2765,2765,2765,2765,0
20240102,155400,607928995,2765,2765,2765,2765,0
20240102,155300,607928995,2765,2765,2765,2765,0
20240102,155200,607928995,2765,2765,2765,2765,0
20240102,155100,607928995,2765,2765,2765,2765,0
20240102,155000,607928995,2765,2765,2765,2765,7315
20240102,154900,607928995,2765,2765,2765,2765,0
20240102,154800,607928995,2765,2765,2765,2765,0
20240102,154700,607928995,2765,2765,2765,2765,0
20240102,154600,607928995,2765,2765,2765,2765,0
20240102,154500,607928995,2765,2765,2765,2765,0
20240102,154400,607928995,2765,2765,2765,2765,0
20240102,154300,607928995,2765,2765,2765,2765,0
20240102,154200,607928995,2765,2765,2765,2765,0
20240102,154100,607928995,2765,2765,2765,2765,0
20240102,154000,607928995,2765,2765,2765,2765,0
20240102,153900,607928995,2765,2765,2765,2765,0
20240102,153800,607928995,2765,2765,2765,2765,0
20240102,153700,607928995,2765,2765,2765,2765,0
20240102,153600,607928995,2765,2765,2765,2765,0
20240102,153500,607928995,2765,2765,2765,2765,0
20240102,153400,607928995,2765,2765,2765,2765,0
20240102,153300,607928995,2765,2765,2765,2765,0
20240102,153200,607928995,2765,2765,2765,2765,0
20240102,153100,607928995,2765,2765,2765,2765,0
20240102,153000,607928995,2765,2765,2765,2765,7315
20240102,152900,587703020,2755,2755,2755,2755,0
20240102,152800,587703020,2755,2755,2755,2755,0
20240102,152700,587703020,2755,2755,2755,2755,0
20240102,152600,587703020,2755,2755,2755,2755,0
20240102,152500,587703020,2755,2755,2755,2755,0
20240102,152400,587703020,2755,2755,2755,2755,0
20240102,152300,587703020,2755,2755,2755,2755,0
20240102,152200,587703020,2755,2755,2755,2755,0
20240102,152100,587703020,2755,2755,2755,2755,0
20240102,152000,587703020,2755,2755,2755,2755,0
20240102,151900,587703020,2755,2755,2760,2750,1697
20240102,151800,583027755,2760,2760,2765,2760,579
20240102,151700,581429710,2765,2755,2765,2755,590
20240102,151600,579801825,2760,2750,2760,2750,155
20240102,151500,579375280,2760,2755,2760,2750,1882
20240102,151400,574190360,2755,2740,2755,2740,19731
20240102,151300,520046885,2740,2735,2740,2735,51
20240102,151200,519907395,2740,2735,2740,2735,2106
20240102,151100,514146955,2740,2735,2740,2735,2373
20240102,151000,507656125,2740,2740,2740,2740,135
20240102,150900,507286225,2740,2740,2740,2740,52
20240102,150800,507143745,2735,2735,2740,2735,2183
20240102,150700,501172575,2740,2740,2740,2740,0
20240102,150600,501172575,2740,2740,2740,2740,233
20240102,150500,500534155,2735,2735,2735,2735,50
20240102,150400,500397405,2740,2740,2740,2740,136
20240102,150300,500024765,2740,2735,2740,2735,183
20240102,150200,499523595,2735,2735,2735,2735,20
20240102,150100,499468895,2740,2735,2740,2735,4133
20240102,150000,488164475,2740,2735,2740,2735,2117
20240102,145900,482374225,2740,2740,2740,2740,134
20240102,145800,482007065,2740,2740,2740,2735,173
20240102,145700,481533220,2735,2735,2735,2735,50
20240102,145600,481396470,2740,2740,2740,2740,169
20240102,145500,480933410,2740,2735,2740,2735,72
20240102,145400,480736380,2740,2740,2740,2740,134
20240102,145300,480369220,2740,2740,2740,2740,0
20240102,145200,480369220,2740,2735,2740,2735,220
20240102,145100,479766670,2740,2740,2740,2740,134
20240102,145000,479399510,2740,2740,2740,2740,90
20240102,144900,479152910,2740,2740,2740,2735,320
20240102,144800,478276360,2740,2740,2740,2740,43
20240102,144700,478158540,2745,2740,2745,2740,183
20240102,144600,477656455,2740,2740,2740,2740,1862
20240102,144500,472554575,2740,2740,2740,2740,135
20240102,144400,472184675,2740,2745,2745,2740,2287
20240102,144300,465917125,2745,2745,2745,2745,1
20240102,144200,465914380,2745,2740,2745,2740,347
20240102,144100,464963555,2740,2740,2740,2740,50
20240102,144000,464826555,2745,2745,2745,2745,133
20240102,143900,464461470,2740,2735,2740,2735,3900
20240102,143800,453775720,2735,2735,2735,2735,3
20240102,143700,453767515,2735,2740,2740,2735,583
20240102,143600,452170345,2740,2735,2740,2735,59
20240102,143500,452008935,2740,2740,2740,2740,134
20240102,143400,451641775,2740,2740,2740,2740,0
20240102,143300,451641775,2740,2735,2740,2735,184
20240102,143200,451137865,2740,2740,2740,2740,143
20240102,143100,450746045,2735,2735,2735,2735,50
20240102,143000,450609295,2740,2740,2740,2740,143
20240102,142900,450217475,2740,2740,2740,2740,16
20240102,142800,450173635,2740,2740,2740,2735,1884
20240102,142700,445011725,2740,2740,2740,2740,1405
20240102,142600,441162025,2740,2740,2740,2740,13
20240102,142500,441126405,2735,2740,2740,2735,183
20240102,142400,440625235,2735,2735,2735,2735,1000
20240102,142300,437890235,2740,2735,2740,2735,184
20240102,142200,437386325,2740,2740,2740,2740,200
20240102,142100,436838325,2740,2740,2740,2740,133
20240102,142000,436473905,2735,2740,2740,2735,183
20240102,141900,435972735,2735,2735,2735,2735,1594
20240102,141800,431613145,2735,2735,2735,2735,134
20240102,141700,431246655,2730,2730,2730,2730,55
20240102,141600,431096505,2735,2735,2735,2735,133
20240102,141500,430732750,2735,2730,2735,2730,92
20240102,141400,430481580,2735,2735,2740,2735,2337
20240102,141300,424088885,2740,2740,2740,2740,219
20240102,141200,423488825,2735,2735,2735,2735,50
20240102,141100,423352075,2735,2735,2735,2735,0
20240102,141000,423352075,2735,2735,2735,2735,0
20240102,140900,423352075,2735,2735,2735,2730,4408
20240102,140800,411296445,2735,2735,2735,2735,204
20240102,140700,410738505,2730,2730,2730,2730,50
20240102,140600,410602005,2735,2735,2735,2735,133
20240102,140500,410238250,2735,2735,2735,2735,2705
20240102,140400,402840075,2735,2740,2745,2735,1577
20240102,140300,398518730,2745,2745,2745,2745,0
20240102,140200,398518730,2745,2745,2745,2745,134
20240102,140100,398150900,2740,2745,2745,2740,184
20240102,140000,397646070,2745,2745,2745,2745,0
20240102,135900,397646070,2745,2740,2745,2740,383
20240102,135800,396594985,2745,2745,2745,2745,5
20240102,135700,396581260,2745,2740,2745,2740,159
20240102,135600,396144930,2740,2740,2740,2740,50
20240102,135500,396007930,2745,2745,2745,2745,133
20240102,135400,395642845,2740,2745,2745,2740,190
20240102,135300,395121580,2740,2745,2745,2740,416
20240102,135200,393979920,2745,2745,2745,2745,134
20240102,135100,393612090,2740,2740,2740,2740,50
20240102,135000,393475090,2745,2745,2745,2745,133
20240102,134900,393110005,2745,2745,2745,2745,133
20240102,134800,392744920,2740,2740,2740,2740,50
20240102,134700,392607920,2745,2745,2745,2745,134
20240102,134600,392240090,2740,2740,2740,2740,0
20240102,134500,392240090,2740,2745,2745,2740,183
20240102,134400,391738005,2740,2740,2740,2740,1632
20240102,134300,387266325,2740,2735,2740,2735,183
20240102,134200,386765155,2740,2740,2740,2740,134
20240102,134100,386397995,2735,2735,2735,2735,0
20240102,134000,386397995,2735,2740,2740,2735,683
20240102,133900,384526825,2740,2740,2740,2740,0
20240102,133800,384526825,2740,2735,2740,2735,134
20240102,133700,384159670,2735,2740,2740,2735,184
20240102,133600,383655760,2735,2735,2735,2735,10
20240102,133500,383628410,2735,2735,2740,2735,206
20240102,133400,383064320,2740,2740,2740,2740,0
20240102,133300,383064320,2740,2740,2740,2740,217
20240102,133200,382469740,2735,2735,2735,2735,50
20240102,133100,382332990,2740,2740,2740,2740,0
20240102,133000,382332990,2740,2740,2740,2740,197
20240102,132900,381793210,2735,2735,2735,2735,50
20240102,132800,381656460,2740,2735,2740,2735,367
20240102,132700,380650975,2735,2735,2735,2735,100
20240102,132600,380377475,2740,2740,2740,2740,134
20240102,132500,380010315,2740,2740,2740,2740,10
20240102,132400,379982915,2740,2735,2740,2735,183
20240102,132300,379481745,2740,2740,2740,2740,133
20240102,132200,379117325,2735,2735,2735,2735,50
20240102,132100,378980575,2735,2740,2740,2735,135
20240102,132000,378610680,2740,2740,2740,2740,0
20240102,131900,378610680,2740,2735,2740,2735,266
20240102,131800,377882090,2735,2735,2735,2735,0
20240102,131700,377882090,2735,2735,2735,2735,0
20240102,131600,377882090,2735,2740,2740,2735,184
20240102,131500,377378180,2740,2740,2740,2740,0
20240102,131400,377378180,2740,2735,2740,2735,216
20240102,131300,376786590,2740,2740,2740,2740,100
20240102,131200,376512590,2735,2730,2735,2730,51
20240102,131100,376373110,2740,2740,2740,2740,164
20240102,131000,375923750,2735,2735,2735,2735,43
20240102,130900,375806145,2735,2735,2735,2735,60
20240102,130800,375642045,2735,2735,2735,2735,3611
20240102,130700,365765960,2740,2740,2740,2740,134
20240102,130600,365398800,2735,2735,2735,2735,50
20240102,130500,365262050,2740,2740,2740,2740,203
20240102,130400,364705830,2735,2735,2735,2735,64
20240102,130300,364530790,2735,2735,2735,2735,86
20240102,130200,364295580,2735,2735,2735,2735,126
20240102,130100,363950970,2735,2735,2735,2735,0
20240102,130000,363950970,2735,2735,2735,2735,2000
20240102,125900,358480970,2740,2740,2740,2740,296
20240102,125800,357669930,2735,2735,2735,2735,50
20240102,125700,357533180,2740,2740,2740,2740,104
20240102,125600,357248220,2740,2740,2740,2740,457
20240102,125500,355996040,2740,2735,2740,2735,80
20240102,125400,355777090,2740,2740,2740,2740,995
20240102,125300,353050790,2740,2735,2740,2730,2284
20240102,125200,346808460,2735,2745,2745,2735,604
20240102,125100,345153085,2740,2745,2745,2740,101
20240102,125000,344876340,2745,2745,2745,2740,285
20240102,124900,344094270,2745,2745,2745,2745,1000
20240102,124800,341349270,2745,2745,2745,2745,154
20240102,124700,340926540,2745,2745,2745,2740,184
20240102,124600,340421710,2745,2745,2745,2745,5
20240102,124500,340407985,2745,2745,2745,2745,233
20240102,124400,339768400,2740,2740,2740,2740,50
20240102,124300,339631400,2745,2745,2745,2745,134
20240102,124200,339263570,2740,2740,2740,2740,50
20240102,124100,339126570,2745,2740,2745,2740,292
20240102,124000,338325825,2740,2740,2740,2740,157
20240102,123900,337895645,2735,2735,2735,2735,110
20240102,123800,337594795,2735,2735,2735,2735,0
20240102,123700,337594795,2735,2735,2735,2735,1800
20240102,123600,332671795,2735,2740,2740,2735,183
20240102,123500,332170625,2740,2740,2740,2740,0
20240102,123400,332170625,2740,2735,2740,2735,267
20240102,123300,331439295,2740,2740,2740,2740,133
20240102,123200,331074875,2735,2735,2735,2735,50
20240102,123100,330938125,2740,2740,2740,2740,0
20240102,123000,330938125,2740,2740,2740,2740,759
20240102,122900,328858465,2740,2735,2740,2735,348
20240102,122800,327905195,2735,2735,2735,2735,49
20240102,122700,327771180,2735,2735,2735,2735,1
20240102,122600,327768445,2730,2730,2730,2725,707
20240102,122500,325841720,2735,2735,2735,2735,0
20240102,122400,325841720,2735,2730,2735,2730,733
20240102,122300,323839965,2730,2740,2740,2730,907
20240102,122200,321360855,2740,2740,2740,2740,161
20240102,122100,320919715,2740,2740,2740,2740,510
20240102,122000,319522315,2745,2745,2745,2740,3002
20240102,121900,311296825,2745,2740,2745,2740,143
20240102,121800,310904340,2740,2740,2740,2740,50
20240102,121700,310767340,2745,2740,2745,2740,174
20240102,121600,310289910,2745,2740,2745,2740,82
20240102,121500,310065030,2745,2740,2745,2740,184
20240102,121400,309560205,2745,2745,2745,2745,135
20240102,121300,309189630,2740,2740,2740,2740,50
20240102,121200,309052630,2745,2745,2745,2745,134
20240102,121100,308684800,2740,2740,2740,2740,1500
20240102,121000,304574800,2745,2740,2745,2740,3184
20240102,120900,295849975,2745,2745,2745,2745,133
20240102,120800,295484890,2745,2740,2745,2740,3001
20240102,120700,287262145,2740,2740,2745,2740,1587
20240102,120600,282913760,2740,2740,2740,2740,515
20240102,120500,281502660,2740,2740,2745,2740,4184
20240102,120400,270037835,2745,2745,2745,2745,1
20240102,120300,270035090,2745,2745,2745,2745,133
20240102,120200,269670005,2740,2745,2745,2740,184
20240102,120100,269165175,2740,2740,2740,2740,1500
20240102,120000,265055175,2745,2740,2745,2740,1133
20240102,115900,261950090,2740,2745,2745,2740,53
20240102,115800,261804855,2740,2740,2740,2740,1
20240102,115700,261802115,2735,2745,2745,2735,3454
20240102,115600,252352030,2745,2745,2745,2745,0
20240102,115500,252352030,2745,2740,2745,2740,66
20240102,115400,252171070,2740,2740,2740,2740,98
20240102,115300,251902550,2740,2740,2740,2740,35
20240102,115200,251806650,2735,2735,2735,2735,280
20240102,115100,251040850,2740,2740,2745,2740,1950
20240102,115000,245697180,2740,2745,2745,2740,4133
20240102,114900,234372095,2745,2745,2745,2745,146
20240102,114800,233971325,2745,2745,2745,2745,16
20240102,114700,233927405,2745,2745,2745,2745,184
20240102,114600,233422325,2745,2745,2745,2745,1663
20240102,114500,228857390,2740,2740,2740,2740,1200
20240102,114400,225569390,2745,2745,2745,2745,133
20240102,114300,225204305,2740,2745,2745,2740,183
20240102,114200,224702220,2745,2745,2745,2745,0
20240102,114100,224702220,2745,2740,2745,2740,184
20240102,114000,224197390,2745,2745,2745,2745,0
20240102,113900,224197390,2745,2745,2745,2745,1223
20240102,113800,220840255,2740,2745,2745,2740,183
20240102,113700,220338170,2745,2745,2745,2745,75
20240102,113600,220132295,2745,2740,2745,2740,184
20240102,113500,219627465,2745,2745,2745,2745,0
20240102,113400,219627465,2745,2740,2745,2740,135
20240102,113300,219256900,2740,2745,2745,2740,125
20240102,113200,218914350,2745,2745,2745,2745,133
20240102,113100,218549265,2745,2745,2745,2745,165
20240102,113000,218096340,2740,2740,2740,2740,50
20240102,112900,217959340,2745,2750,2750,2745,564
20240102,112800,216410365,2745,2745,2745,2745,50
20240102,112700,216273115,2745,2745,2745,2745,2435
20240102,112600,209589040,2740,2740,2740,2740,30
20240102,112500,209506840,2745,2745,2745,2740,3634
20240102,112400,199544395,2745,2750,2750,2745,151
20240102,112300,199129195,2745,2745,2745,2745,210
20240102,112200,198552745,2750,2745,2750,2745,1070
20240102,112100,195615495,2745,2745,2745,2745,2000
20240102,112000,190125495,2750,2755,2755,2750,2328
20240102,111900,183717450,2755,2755,2755,2755,8
20240102,111800,183695410,2755,2755,2755,2750,374
20240102,111700,182666040,2755,2750,2755,2750,915
20240102,111600,180145465,2755,2755,2755,2755,10
20240102,111500,180117915,2750,2745,2750,2745,1301
20240102,111400,176545665,2745,2750,2750,2745,303
20240102,111300,175712665,2750,2750,2750,2750,500
20240102,111200,174337665,2750,2755,2755,2750,18
20240102,111100,174288155,2760,2760,2760,2760,0
20240102,111000,174288155,2760,2750,2760,2750,4006
20240102,110900,163271645,2755,2755,2755,2750,2244
20240102,110800,157089675,2755,2755,2755,2755,4
20240102,110700,157078655,2755,2755,2755,2755,0
20240102,110600,157078655,2755,2755,2755,2755,93
20240102,110500,156822440,2755,2755,2755,2755,462
20240102,110400,155549630,2755,2760,2760,2755,598
20240102,110300,153902090,2750,2750,2750,2750,0
20240102,110200,153902090,2750,2760,2770,2750,5086
20240102,110100,139864220,2760,2760,2760,2760,1284
20240102,110000,136320380,2750,2750,2750,2750,0
20240102,105900,136320380,2750,2760,2760,2750,2009
20240102,105800,130785540,2755,2755,2755,2750,2050
20240102,105700,125142765,2755,2755,2755,2755,1882
20240102,105600,119957855,2750,2750,2750,2750,2955
20240102,105500,111831605,2750,2750,2750,2750,1096
20240102,105400,108817605,2755,2750,2755,2750,235
20240102,105300,108171350,2750,2750,2750,2750,767
20240102,105200,106062100,2755,2755,2755,2755,0
20240102,105100,106062100,2755,2755,2755,2755,1
20240102,105000,106059345,2750,2750,2750,2750,0
20240102,104900,106059345,2750,2750,2750,2750,0
20240102,104800,106059345,2750,2755,2755,2750,753
20240102,104700,103988585,2755,2755,2755,2755,0
20240102,104600,103988585,2755,2755,2755,2755,3
20240102,104500,103980320,2755,2750,2755,2750,201
20240102,104400,103427565,2755,2745,2755,2740,273
20240102,104300,102677895,2750,2750,2750,2750,868
20240102,104200,100290895,2755,2755,2755,2755,33
20240102,104100,100199980,2750,2755,2755,2750,777
20240102,104000,98063205,2755,2755,2755,2755,5
20240102,103900,98049430,2755,2755,2755,2755,1906
20240102,103800,92798400,2760,2760,2760,2755,1110
20240102,103700,89740310,2755,2750,2755,2750,2907
20240102,103600,81733190,2755,2750,2755,2750,1856
20240102,103500,76626795,2740,2745,2745,2740,1165
20240102,103400,73429420,2740,2740,2740,2740,1027
20240102,103300,70615440,2735,2725,2735,2725,621
20240102,103200,68918165,2740,2740,2740,2740,0
20240102,103100,68918165,2740,2740,2740,2740,401
20240102,103000,67819425,2740,2735,2740,2735,42
20240102,102900,67704495,2735,2740,2740,2735,101
20240102,102800,67428255,2740,2730,2740,2730,1352
20240102,102700,63724340,2735,2735,2735,2735,20
20240102,102600,63669640,2735,2725,2735,2725,6095
20240102,102500,47029170,2725,2725,2725,2725,10
20240102,102400,47001920,2725,2725,2725,2725,0
20240102,102300,47001920,2725,2720,2725,2715,4018
20240102,102200,36079240,2720,2720,2720,2720,20
20240102,102100,36024840,2715,2725,2730,2715,1060
20240102,102000,33136635,2725,2725,2725,2725,600
20240102,101900,31501635,2725,2725,2725,2725,50
20240102,101800,31365385,2725,2720,2725,2720,50
20240102,101700,31229215,2715,2715,2715,2715,0
20240102,101600,31229215,2715,2725,2725,2715,527
20240102,101500,29793370,2725,2725,2725,2725,51
20240102,101400,29654395,2725,2710,2725,2710,1010
20240102,101300,26910355,2715,2710,2715,2710,41
20240102,101200,26799120,2710,2710,2710,2710,589
20240102,101100,25202930,2710,2710,2710,2710,50
20240102,101000,25067430,2710,2710,2710,2710,4
20240102,100900,25056590,2705,2705,2705,2705,174
20240102,100800,24585920,2705,2705,2705,2705,327
20240102,100700,23701385,2705,2710,2710,2705,576
20240102,100600,22142925,2710,2715,2715,2705,536
20240102,100500,20692860,2705,2705,2705,2705,8
20240102,100400,20671220,2700,2705,2705,2700,3
20240102,100300,20663110,2705,2705,2705,2705,1
20240102,100200,20660405,2705,2700,2705,2700,2001
20240102,100100,15257700,2700,2700,2700,2700,0
20240102,100000,15257700,2700,2700,2700,2700,5651