KissMeData/290270/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,210400,1991515590,4340,4340,4340,4340,7034
20240115,210300,1991515590,4340,4340,4340,4340,0
20240115,210200,1991515590,4340,4340,4340,4340,0
20240115,210100,1991515590,4340,4340,4340,4340,0
20240115,210000,1991515590,4340,4340,4340,4340,0
20240115,205900,1991515590,4340,4340,4340,4340,0
20240115,205800,1991515590,4340,4340,4340,4340,0
20240115,205700,1991515590,4340,4340,4340,4340,0
20240115,205600,1991515590,4340,4340,4340,4340,0
20240115,205500,1991515590,4340,4340,4340,4340,0
20240115,205400,1991515590,4340,4340,4340,4340,0
20240115,205300,1991515590,4340,4340,4340,4340,0
20240115,205200,1991515590,4340,4340,4340,4340,0
20240115,205100,1991515590,4340,4340,4340,4340,0
20240115,205000,1991515590,4340,4340,4340,4340,0
20240115,204900,1991515590,4340,4340,4340,4340,0
20240115,204800,1991515590,4340,4340,4340,4340,0
20240115,204700,1991515590,4340,4340,4340,4340,0
20240115,204600,1991515590,4340,4340,4340,4340,0
20240115,204500,1991515590,4340,4340,4340,4340,0
20240115,204400,1991515590,4340,4340,4340,4340,0
20240115,204300,1991515590,4340,4340,4340,4340,0
20240115,204200,1991515590,4340,4340,4340,4340,0
20240115,204100,1991515590,4340,4340,4340,4340,0
20240115,204000,1991515590,4340,4340,4340,4340,0
20240115,203900,1991515590,4340,4340,4340,4340,0
20240115,203800,1991515590,4340,4340,4340,4340,0
20240115,203700,1991515590,4340,4340,4340,4340,0
20240115,203600,1991515590,4340,4340,4340,4340,0
20240115,203500,1991515590,4340,4340,4340,4340,0
20240115,203400,1991515590,4340,4340,4340,4340,7034
20240115,203300,1991515590,4340,4340,4340,4340,0
20240115,203200,1991515590,4340,4340,4340,4340,0
20240115,203100,1991515590,4340,4340,4340,4340,0
20240115,203000,1991515590,4340,4340,4340,4340,0
20240115,202900,1991515590,4340,4340,4340,4340,0
20240115,202800,1991515590,4340,4340,4340,4340,0
20240115,202700,1991515590,4340,4340,4340,4340,0
20240115,202600,1991515590,4340,4340,4340,4340,0
20240115,202500,1991515590,4340,4340,4340,4340,0
20240115,202400,1991515590,4340,4340,4340,4340,0
20240115,202300,1991515590,4340,4340,4340,4340,0
20240115,202200,1991515590,4340,4340,4340,4340,0
20240115,202100,1991515590,4340,4340,4340,4340,0
20240115,202000,1991515590,4340,4340,4340,4340,0
20240115,201900,1991515590,4340,4340,4340,4340,0
20240115,201800,1991515590,4340,4340,4340,4340,0
20240115,201700,1991515590,4340,4340,4340,4340,0
20240115,201600,1991515590,4340,4340,4340,4340,0
20240115,201500,1991515590,4340,4340,4340,4340,0
20240115,201400,1991515590,4340,4340,4340,4340,0
20240115,201300,1991515590,4340,4340,4340,4340,0
20240115,201200,1991515590,4340,4340,4340,4340,0
20240115,201100,1991515590,4340,4340,4340,4340,0
20240115,201000,1991515590,4340,4340,4340,4340,0
20240115,200900,1991515590,4340,4340,4340,4340,0
20240115,200800,1991515590,4340,4340,4340,4340,0
20240115,200700,1991515590,4340,4340,4340,4340,0
20240115,200600,1991515590,4340,4340,4340,4340,0
20240115,200500,1991515590,4340,4340,4340,4340,0
20240115,200400,1991515590,4340,4340,4340,4340,7034
20240115,200300,1991515590,4340,4340,4340,4340,0
20240115,200200,1991515590,4340,4340,4340,4340,0
20240115,200100,1991515590,4340,4340,4340,4340,0
20240115,200000,1991515590,4340,4340,4340,4340,0
20240115,195900,1991515590,4340,4340,4340,4340,0
20240115,195800,1991515590,4340,4340,4340,4340,0
20240115,195700,1991515590,4340,4340,4340,4340,0
20240115,195600,1991515590,4340,4340,4340,4340,0
20240115,195500,1991515590,4340,4340,4340,4340,0
20240115,195400,1991515590,4340,4340,4340,4340,0
20240115,195300,1991515590,4340,4340,4340,4340,0
20240115,195200,1991515590,4340,4340,4340,4340,0
20240115,195100,1991515590,4340,4340,4340,4340,0
20240115,195000,1991515590,4340,4340,4340,4340,0
20240115,194900,1991515590,4340,4340,4340,4340,0
20240115,194800,1991515590,4340,4340,4340,4340,0
20240115,194700,1991515590,4340,4340,4340,4340,0
20240115,194600,1991515590,4340,4340,4340,4340,0
20240115,194500,1991515590,4340,4340,4340,4340,0
20240115,194400,1991515590,4340,4340,4340,4340,0
20240115,194300,1991515590,4340,4340,4340,4340,0
20240115,194200,1991515590,4340,4340,4340,4340,0
20240115,194100,1991515590,4340,4340,4340,4340,0
20240115,194000,1991515590,4340,4340,4340,4340,0
20240115,193900,1991515590,4340,4340,4340,4340,0
20240115,193800,1991515590,4340,4340,4340,4340,0
20240115,193700,1991515590,4340,4340,4340,4340,0
20240115,193600,1991515590,4340,4340,4340,4340,0
20240115,193500,1991515590,4340,4340,4340,4340,0
20240115,193400,1991515590,4340,4340,4340,4340,7034
20240115,193300,1991515590,4340,4340,4340,4340,0
20240115,193200,1991515590,4340,4340,4340,4340,0
20240115,193100,1991515590,4340,4340,4340,4340,0
20240115,193000,1991515590,4340,4340,4340,4340,0
20240115,192900,1991515590,4340,4340,4340,4340,0
20240115,192800,1991515590,4340,4340,4340,4340,0
20240115,192700,1991515590,4340,4340,4340,4340,0
20240115,192600,1991515590,4340,4340,4340,4340,0
20240115,192500,1991515590,4340,4340,4340,4340,0
20240115,192400,1991515590,4340,4340,4340,4340,0
20240115,192300,1991515590,4340,4340,4340,4340,0
20240115,192200,1991515590,4340,4340,4340,4340,0
20240115,192100,1991515590,4340,4340,4340,4340,0
20240115,192000,1991515590,4340,4340,4340,4340,0
20240115,191900,1991515590,4340,4340,4340,4340,0
20240115,191800,1991515590,4340,4340,4340,4340,0
20240115,191700,1991515590,4340,4340,4340,4340,0
20240115,191600,1991515590,4340,4340,4340,4340,0
20240115,191500,1991515590,4340,4340,4340,4340,0
20240115,191400,1991515590,4340,4340,4340,4340,0
20240115,191300,1991515590,4340,4340,4340,4340,0
20240115,191200,1991515590,4340,4340,4340,4340,0
20240115,191100,1991515590,4340,4340,4340,4340,0
20240115,191000,1991515590,4340,4340,4340,4340,0
20240115,190900,1991515590,4340,4340,4340,4340,0
20240115,190800,1991515590,4340,4340,4340,4340,0
20240115,190700,1991515590,4340,4340,4340,4340,0
20240115,190600,1991515590,4340,4340,4340,4340,0
20240115,190500,1991515590,4340,4340,4340,4340,0
20240115,190400,1991515590,4340,4340,4340,4340,7034
20240115,190300,1991515590,4340,4340,4340,4340,0
20240115,190200,1991515590,4340,4340,4340,4340,0
20240115,190100,1991515590,4340,4340,4340,4340,0
20240115,190000,1991515590,4340,4340,4340,4340,0
20240115,185900,1991515590,4340,4340,4340,4340,0
20240115,185800,1991515590,4340,4340,4340,4340,0
20240115,185700,1991515590,4340,4340,4340,4340,0
20240115,185600,1991515590,4340,4340,4340,4340,0
20240115,185500,1991515590,4340,4340,4340,4340,0
20240115,185400,1991515590,4340,4340,4340,4340,0
20240115,185300,1991515590,4340,4340,4340,4340,0
20240115,185200,1991515590,4340,4340,4340,4340,0
20240115,185100,1991515590,4340,4340,4340,4340,0
20240115,185000,1991515590,4340,4340,4340,4340,0
20240115,184900,1991515590,4340,4340,4340,4340,0
20240115,184800,1991515590,4340,4340,4340,4340,0
20240115,184700,1991515590,4340,4340,4340,4340,0
20240115,184600,1991515590,4340,4340,4340,4340,0
20240115,184500,1991515590,4340,4340,4340,4340,0
20240115,184400,1991515590,4340,4340,4340,4340,0
20240115,184300,1991515590,4340,4340,4340,4340,0
20240115,184200,1991515590,4340,4340,4340,4340,0
20240115,184100,1991515590,4340,4340,4340,4340,0
20240115,184000,1991515590,4340,4340,4340,4340,0
20240115,183900,1991515590,4340,4340,4340,4340,0
20240115,183800,1991515590,4340,4340,4340,4340,0
20240115,183700,1991515590,4340,4340,4340,4340,0
20240115,183600,1991515590,4340,4340,4340,4340,0
20240115,183500,1991515590,4340,4340,4340,4340,0
20240115,183400,1991515590,4340,4340,4340,4340,7034
20240115,183300,1991515590,4340,4340,4340,4340,0
20240115,183200,1991515590,4340,4340,4340,4340,0
20240115,183100,1991515590,4340,4340,4340,4340,0
20240115,183000,1991515590,4340,4340,4340,4340,0
20240115,182900,1991515590,4340,4340,4340,4340,0
20240115,182800,1991515590,4340,4340,4340,4340,0
20240115,182700,1991515590,4340,4340,4340,4340,0
20240115,182600,1991515590,4340,4340,4340,4340,0
20240115,182500,1991515590,4340,4340,4340,4340,0
20240115,182400,1991515590,4340,4340,4340,4340,0
20240115,182300,1991515590,4340,4340,4340,4340,0
20240115,182200,1991515590,4340,4340,4340,4340,0
20240115,182100,1991515590,4340,4340,4340,4340,0
20240115,182000,1991515590,4340,4340,4340,4340,0
20240115,181900,1991515590,4340,4340,4340,4340,0
20240115,181800,1991515590,4340,4340,4340,4340,0
20240115,181700,1991515590,4340,4340,4340,4340,0
20240115,181600,1991515590,4340,4340,4340,4340,0
20240115,181500,1991515590,4340,4340,4340,4340,0
20240115,181400,1991515590,4340,4340,4340,4340,0
20240115,181300,1991515590,4340,4340,4340,4340,0
20240115,181200,1991515590,4340,4340,4340,4340,0
20240115,181100,1991515590,4340,4340,4340,4340,0
20240115,181000,1991515590,4340,4340,4340,4340,0
20240115,180900,1991515590,4340,4340,4340,4340,0
20240115,180800,1991515590,4340,4340,4340,4340,0
20240115,180700,1991515590,4340,4340,4340,4340,0
20240115,180600,1991515590,4340,4340,4340,4340,0
20240115,180500,1991515590,4340,4340,4340,4340,0
20240115,180400,1991515590,4340,4340,4340,4340,7034
20240115,180300,1991515590,4340,4340,4340,4340,0
20240115,180200,1991515590,4340,4340,4340,4340,0
20240115,180100,1991515590,4340,4340,4340,4340,0
20240115,180000,1991515590,4340,4340,4340,4340,0
20240115,175900,1991515590,4340,4340,4340,4340,0
20240115,175800,1991515590,4340,4340,4340,4340,0
20240115,175700,1991515590,4340,4340,4340,4340,0
20240115,175600,1991515590,4340,4340,4340,4340,0
20240115,175500,1991515590,4340,4340,4340,4340,0
20240115,175400,1991515590,4340,4340,4340,4340,0
20240115,175300,1991515590,4340,4340,4340,4340,0
20240115,175200,1991515590,4340,4340,4340,4340,0
20240115,175100,1991515590,4340,4340,4340,4340,0
20240115,175000,1991515590,4340,4340,4340,4340,0
20240115,174900,1991515590,4340,4340,4340,4340,0
20240115,174800,1991515590,4340,4340,4340,4340,0
20240115,174700,1991515590,4340,4340,4340,4340,0
20240115,174600,1991515590,4340,4340,4340,4340,0
20240115,174500,1991515590,4340,4340,4340,4340,0
20240115,174400,1991515590,4340,4340,4340,4340,0
20240115,174300,1991515590,4340,4340,4340,4340,0
20240115,174200,1991515590,4340,4340,4340,4340,0
20240115,174100,1991515590,4340,4340,4340,4340,0
20240115,174000,1991515590,4340,4340,4340,4340,0
20240115,173900,1991515590,4340,4340,4340,4340,0
20240115,173800,1991515590,4340,4340,4340,4340,0
20240115,173700,1991515590,4340,4340,4340,4340,0
20240115,173600,1991515590,4340,4340,4340,4340,0
20240115,173500,1991515590,4340,4340,4340,4340,0
20240115,173400,1991515590,4340,4340,4340,4340,7034
20240115,173300,1991515590,4340,4340,4340,4340,0
20240115,173200,1991515590,4340,4340,4340,4340,0
20240115,173100,1991515590,4340,4340,4340,4340,0
20240115,173000,1991515590,4340,4340,4340,4340,0
20240115,172900,1991515590,4340,4340,4340,4340,0
20240115,172800,1991515590,4340,4340,4340,4340,0
20240115,172700,1991515590,4340,4340,4340,4340,0
20240115,172600,1991515590,4340,4340,4340,4340,0
20240115,172500,1991515590,4340,4340,4340,4340,0
20240115,172400,1991515590,4340,4340,4340,4340,0
20240115,172300,1991515590,4340,4340,4340,4340,0
20240115,172200,1991515590,4340,4340,4340,4340,0
20240115,172100,1991515590,4340,4340,4340,4340,0
20240115,172000,1991515590,4340,4340,4340,4340,0
20240115,171900,1991515590,4340,4340,4340,4340,0
20240115,171800,1991515590,4340,4340,4340,4340,0
20240115,171700,1991515590,4340,4340,4340,4340,0
20240115,171600,1991515590,4340,4340,4340,4340,0
20240115,171500,1991515590,4340,4340,4340,4340,0
20240115,171400,1991515590,4340,4340,4340,4340,0
20240115,171300,1991515590,4340,4340,4340,4340,0
20240115,171200,1991515590,4340,4340,4340,4340,0
20240115,171100,1991515590,4340,4340,4340,4340,0
20240115,171000,1991515590,4340,4340,4340,4340,0
20240115,170900,1991515590,4340,4340,4340,4340,0
20240115,170800,1991515590,4340,4340,4340,4340,0
20240115,170700,1991515590,4340,4340,4340,4340,0
20240115,170600,1991515590,4340,4340,4340,4340,0
20240115,170500,1991515590,4340,4340,4340,4340,0
20240115,170400,1991515590,4340,4340,4340,4340,7034
20240115,170300,1991515590,4340,4340,4340,4340,0
20240115,170200,1991515590,4340,4340,4340,4340,0
20240115,170100,1991515590,4340,4340,4340,4340,0
20240115,170000,1991515590,4340,4340,4340,4340,0
20240115,165900,1991515590,4340,4340,4340,4340,0
20240115,165800,1991515590,4340,4340,4340,4340,0
20240115,165700,1991515590,4340,4340,4340,4340,0
20240115,165600,1991515590,4340,4340,4340,4340,0
20240115,165500,1991515590,4340,4340,4340,4340,0
20240115,165400,1991515590,4340,4340,4340,4340,0
20240115,165300,1991515590,4340,4340,4340,4340,0
20240115,165200,1991515590,4340,4340,4340,4340,0
20240115,165100,1991515590,4340,4340,4340,4340,0
20240115,165000,1991515590,4340,4340,4340,4340,0
20240115,164900,1991515590,4340,4340,4340,4340,0
20240115,164800,1991515590,4340,4340,4340,4340,0
20240115,164700,1991515590,4340,4340,4340,4340,0
20240115,164600,1991515590,4340,4340,4340,4340,0
20240115,164500,1991515590,4340,4340,4340,4340,0
20240115,164400,1991515590,4340,4340,4340,4340,0
20240115,164300,1991515590,4340,4340,4340,4340,0
20240115,164200,1991515590,4340,4340,4340,4340,0
20240115,164100,1991515590,4340,4340,4340,4340,0
20240115,164000,1991515590,4340,4340,4340,4340,0
20240115,163900,1991515590,4340,4340,4340,4340,0
20240115,163800,1991515590,4340,4340,4340,4340,0
20240115,163700,1991515590,4340,4340,4340,4340,0
20240115,163600,1991515590,4340,4340,4340,4340,0
20240115,163500,1991515590,4340,4340,4340,4340,0
20240115,163400,1991515590,4340,4340,4340,4340,7034
20240115,163300,1991515590,4340,4340,4340,4340,0
20240115,163200,1991515590,4340,4340,4340,4340,0
20240115,163100,1991515590,4340,4340,4340,4340,0
20240115,163000,1991515590,4340,4340,4340,4340,0
20240115,162900,1991515590,4340,4340,4340,4340,0
20240115,162800,1991515590,4340,4340,4340,4340,0
20240115,162700,1991515590,4340,4340,4340,4340,0
20240115,162600,1991515590,4340,4340,4340,4340,0
20240115,162500,1991515590,4340,4340,4340,4340,0
20240115,162400,1991515590,4340,4340,4340,4340,0
20240115,162300,1991515590,4340,4340,4340,4340,0
20240115,162200,1991515590,4340,4340,4340,4340,0
20240115,162100,1991515590,4340,4340,4340,4340,0
20240115,162000,1991515590,4340,4340,4340,4340,0
20240115,161900,1991515590,4340,4340,4340,4340,0
20240115,161800,1991515590,4340,4340,4340,4340,0
20240115,161700,1991515590,4340,4340,4340,4340,0
20240115,161600,1991515590,4340,4340,4340,4340,0
20240115,161500,1991515590,4340,4340,4340,4340,0
20240115,161400,1991515590,4340,4340,4340,4340,0
20240115,161300,1991515590,4340,4340,4340,4340,0
20240115,161200,1991515590,4340,4340,4340,4340,0
20240115,161100,1991515590,4340,4340,4340,4340,0
20240115,161000,1991515590,4340,4340,4340,4340,0
20240115,160900,1991515590,4340,4340,4340,4340,0
20240115,160800,1991515590,4340,4340,4340,4340,0
20240115,160700,1991515590,4340,4340,4340,4340,0
20240115,160600,1991515590,4340,4340,4340,4340,0
20240115,160500,1991515590,4340,4340,4340,4340,0
20240115,160400,1991515590,4340,4340,4340,4340,7034
20240115,160300,1991515590,4340,4340,4340,4340,0
20240115,160200,1991515590,4340,4340,4340,4340,0
20240115,160100,1991515590,4340,4340,4340,4340,0
20240115,160000,1991515590,4340,4340,4340,4340,0
20240115,155900,1991515590,4340,4340,4340,4340,0
20240115,155800,1991515590,4340,4340,4340,4340,0
20240115,155700,1991515590,4340,4340,4340,4340,0
20240115,155600,1991515590,4340,4340,4340,4340,0
20240115,155500,1991515590,4340,4340,4340,4340,0
20240115,155400,1991515590,4340,4340,4340,4340,0
20240115,155300,1991515590,4340,4340,4340,4340,0
20240115,155200,1991515590,4340,4340,4340,4340,0
20240115,155100,1991515590,4340,4340,4340,4340,0
20240115,155000,1991515590,4340,4340,4340,4340,0
20240115,154900,1991515590,4340,4340,4340,4340,0
20240115,154800,1991515590,4340,4340,4340,4340,0
20240115,154700,1991515590,4340,4340,4340,4340,0
20240115,154600,1991515590,4340,4340,4340,4340,0
20240115,154500,1991515590,4340,4340,4340,4340,0
20240115,154400,1991515590,4340,4340,4340,4340,0
20240115,154300,1991515590,4340,4340,4340,4340,0
20240115,154200,1991515590,4340,4340,4340,4340,0
20240115,154100,1991515590,4340,4340,4340,4340,0
20240115,154000,1991515590,4340,4340,4340,4340,0
20240115,153900,1991515590,4340,4340,4340,4340,0
20240115,153800,1991515590,4340,4340,4340,4340,0
20240115,153700,1991515590,4340,4340,4340,4340,0
20240115,153600,1991515590,4340,4340,4340,4340,0
20240115,153500,1991515590,4340,4340,4340,4340,0
20240115,153400,1991515590,4340,4340,4340,4340,7034
20240115,153300,1991515590,4340,4340,4340,4340,0
20240115,153200,1991515590,4340,4340,4340,4340,0
20240115,153100,1991515590,4340,4340,4340,4340,0
20240115,153000,1991515590,4340,4340,4340,4340,7034
20240115,152900,1960988030,4325,4325,4325,4325,0
20240115,152800,1960988030,4325,4325,4325,4325,0
20240115,152700,1960988030,4325,4325,4325,4325,0
20240115,152600,1960988030,4325,4325,4325,4325,0
20240115,152500,1960988030,4325,4325,4325,4325,0
20240115,152400,1960988030,4325,4325,4325,4325,0
20240115,152300,1960988030,4325,4325,4325,4325,0
20240115,152200,1960988030,4325,4325,4325,4325,0
20240115,152100,1960988030,4325,4325,4325,4325,0
20240115,152000,1960988030,4325,4325,4325,4325,0
20240115,151900,1960988030,4325,4325,4330,4305,4750
20240115,151800,1940507060,4320,4355,4355,4320,4580
20240115,151700,1920692055,4345,4315,4360,4315,2471
20240115,151600,1909980775,4315,4335,4350,4310,3510
20240115,151500,1894819340,4335,4350,4350,4320,6467
20240115,151400,1866839400,4355,4360,4375,4355,2066
20240115,151300,1857825905,4360,4345,4375,4345,6581
20240115,151200,1829123815,4340,4345,4345,4325,2497
20240115,151100,1818304880,4340,4315,4350,4315,4009
20240115,151000,1800925805,4310,4305,4330,4305,3210
20240115,150900,1787090755,4300,4360,4360,4290,11947
20240115,150800,1735484655,4340,4325,4365,4320,7785
20240115,150700,1701692635,4325,4290,4330,4285,10898
20240115,150600,1654733155,4285,4330,4355,4275,21652
20240115,150500,1561521795,4330,4310,4375,4280,34663
20240115,150400,1411377710,4310,4565,4565,4275,73429
20240115,150300,1090759325,4565,4610,4610,4505,61041
20240115,150200,810457385,4545,4545,4545,4545,0
20240115,150100,810457385,4545,4310,4545,4310,63579
20240115,150000,528854695,4345,4240,4345,4240,16907
20240115,145900,456356490,4240,4240,4240,4240,200
20240115,145800,455508490,4240,4240,4240,4240,621
20240115,145700,452875450,4240,4235,4240,4235,543
20240115,145600,450573345,4240,4235,4240,4235,524
20240115,145500,448354085,4225,4245,4245,4225,2048
20240115,145400,439689490,4235,4235,4235,4235,0
20240115,145300,439689490,4235,4240,4245,4235,1500
20240115,145200,433324210,4240,4240,4240,4240,453
20240115,145100,431403490,4240,4235,4240,4235,408
20240115,145000,429673930,4235,4230,4235,4230,171
20240115,144900,428949975,4230,4230,4230,4225,55
20240115,144800,428717340,4230,4230,4230,4230,0
20240115,144700,428717340,4230,4230,4230,4230,0
20240115,144600,428717340,4230,4230,4230,4230,73
20240115,144500,428408550,4230,4225,4230,4225,79
20240115,144400,428074770,4225,4225,4225,4225,2
20240115,144300,428066320,4225,4220,4225,4220,89
20240115,144200,427690600,4220,4220,4220,4220,0
20240115,144100,427690600,4220,4220,4225,4220,349
20240115,144000,426216960,4220,4215,4220,4215,516
20240115,143900,424041570,4215,4215,4215,4215,3
20240115,143800,424028925,4215,4220,4220,4215,1337
20240115,143700,418391385,4225,4220,4225,4220,26
20240115,143600,418281630,4225,4225,4225,4225,47
20240115,143500,418083055,4225,4215,4225,4215,12
20240115,143400,418032405,4215,4215,4215,4215,23
20240115,143300,417935460,4220,4220,4220,4220,2
20240115,143200,417927020,4215,4215,4215,4215,237
20240115,143100,416928065,4225,4225,4225,4225,1
20240115,143000,416923840,4225,4225,4225,4225,0
20240115,142900,416923840,4225,4225,4225,4225,2
20240115,142800,416915390,4230,4230,4230,4230,100
20240115,142700,416492390,4215,4235,4235,4215,2189
20240115,142600,407253605,4230,4230,4230,4230,38
20240115,142500,407092865,4230,4230,4230,4230,53
20240115,142400,406868675,4230,4240,4240,4230,142
20240115,142300,406267225,4240,4240,4240,4240,0
20240115,142200,406267225,4240,4245,4245,4240,8
20240115,142100,406233270,4240,4240,4245,4240,3
20240115,142000,406220545,4245,4245,4245,4245,7
20240115,141900,406190830,4245,4245,4245,4245,47
20240115,141800,405991315,4245,4245,4245,4245,0
20240115,141700,405991315,4245,4245,4245,4245,43
20240115,141600,405808780,4245,4245,4245,4245,7
20240115,141500,405779065,4230,4230,4230,4230,0
20240115,141400,405779065,4230,4230,4230,4230,5
20240115,141300,405757915,4225,4225,4225,4225,700
20240115,141200,402800415,4230,4230,4230,4230,198
20240115,141100,401962875,4225,4225,4225,4225,0
20240115,141000,401962875,4225,4230,4230,4225,433
20240115,140900,400133435,4225,4240,4240,4225,239
20240115,140800,399121250,4240,4235,4240,4235,56
20240115,140700,398883835,4235,4235,4235,4235,2
20240115,140600,398875365,4235,4240,4240,4235,8
20240115,140500,398841450,4235,4235,4235,4235,0
20240115,140400,398841450,4235,4230,4235,4230,24
20240115,140300,398739875,4230,4230,4230,4230,0
20240115,140200,398739875,4230,4230,4230,4230,111
20240115,140100,398270345,4230,4230,4230,4230,7
20240115,140000,398240735,4230,4225,4230,4225,16
20240115,135900,398173100,4230,4230,4230,4230,40
20240115,135800,398003900,4230,4230,4230,4230,1
20240115,135700,397999670,4225,4225,4225,4225,0
20240115,135600,397999670,4225,4225,4225,4225,0
20240115,135500,397999670,4225,4225,4225,4225,41
20240115,135400,397826445,4225,4225,4225,4225,0
20240115,135300,397826445,4225,4225,4225,4225,0
20240115,135200,397826445,4225,4225,4225,4225,10
20240115,135100,397784195,4225,4225,4225,4225,0
20240115,135000,397784195,4225,4225,4225,4225,0
20240115,134900,397784195,4225,4225,4225,4225,1
20240115,134800,397779970,4220,4225,4225,4220,20
20240115,134700,397695520,4215,4215,4215,4215,28
20240115,134600,397577500,4215,4215,4215,4215,217
20240115,134500,396662845,4220,4220,4220,4220,141
20240115,134400,396067825,4220,4225,4225,4220,240
20240115,134300,395053835,4225,4225,4225,4225,512
20240115,134200,392890635,4225,4230,4230,4225,187
20240115,134100,392100460,4230,4230,4230,4230,0
20240115,134000,392100460,4230,4230,4230,4230,0
20240115,133900,392100460,4230,4230,4230,4230,0
20240115,133800,392100460,4230,4230,4230,4230,17
20240115,133700,392028550,4235,4235,4235,4235,0
20240115,133600,392028550,4235,4235,4240,4235,76
20240115,133500,391706335,4240,4240,4240,4240,0
20240115,133400,391706335,4240,4240,4240,4240,5
20240115,133300,391685135,4235,4235,4235,4235,10
20240115,133200,391642785,4235,4235,4235,4235,0
20240115,133100,391642785,4235,4235,4235,4235,0
20240115,133000,391642785,4235,4235,4235,4235,120
20240115,132900,391134585,4235,4240,4240,4235,344
20240115,132800,389676850,4240,4240,4240,4240,1
20240115,132700,389672610,4240,4240,4240,4240,1
20240115,132600,389668370,4240,4245,4245,4240,22
20240115,132500,389575025,4245,4245,4245,4245,0
20240115,132400,389575025,4245,4245,4245,4245,5
20240115,132300,389553800,4250,4250,4250,4250,0
20240115,132200,389553800,4250,4250,4250,4250,308
20240115,132100,388244800,4250,4250,4255,4250,513
20240115,132000,386063130,4240,4245,4245,4240,34
20240115,131900,385918920,4250,4250,4250,4250,945
20240115,131800,381902670,4255,4250,4255,4250,41
20240115,131700,381728395,4250,4250,4250,4250,0
20240115,131600,381728395,4250,4250,4250,4250,0
20240115,131500,381728395,4250,4250,4250,4250,808
20240115,131400,378294395,4250,4250,4250,4250,67
20240115,131300,378009645,4250,4250,4255,4250,449
20240115,131200,376101000,4250,4250,4250,4250,0
20240115,131100,376101000,4250,4250,4250,4250,208
20240115,131000,375217000,4250,4225,4250,4225,855
20240115,130900,371589330,4220,4220,4225,4220,210
20240115,130800,370703080,4220,4220,4220,4220,0
20240115,130700,370703080,4220,4220,4220,4220,104
20240115,130600,370264200,4210,4210,4210,4210,29
20240115,130500,370142110,4210,4210,4210,4210,0
20240115,130400,370142110,4210,4210,4210,4210,0
20240115,130300,370142110,4210,4210,4210,4210,0
20240115,130200,370142110,4210,4210,4210,4210,0
20240115,130100,370142110,4210,4210,4210,4210,0
20240115,130000,370142110,4210,4210,4210,4210,0
20240115,125900,370142110,4210,4210,4210,4210,0
20240115,125800,370142110,4210,4210,4210,4210,0
20240115,125700,370142110,4210,4210,4210,4210,24
20240115,125600,370041070,4215,4215,4215,4215,3
20240115,125500,370028425,4220,4220,4220,4220,184
20240115,125400,369251945,4220,4215,4220,4215,89
20240115,125300,368876415,4220,4220,4220,4220,0
20240115,125200,368876415,4220,4220,4220,4220,0
20240115,125100,368876415,4220,4220,4220,4220,0
20240115,125000,368876415,4220,4220,4220,4220,0
20240115,124900,368876415,4220,4220,4220,4220,0
20240115,124800,368876415,4220,4220,4220,4220,187
20240115,124700,368087275,4220,4220,4220,4220,0
20240115,124600,368087275,4220,4220,4220,4220,130
20240115,124500,367538675,4220,4220,4220,4220,3
20240115,124400,367526015,4220,4220,4220,4220,0
20240115,124300,367526015,4220,4215,4220,4215,121
20240115,124200,367015455,4205,4205,4205,4205,0
20240115,124100,367015455,4205,4205,4205,4205,0
20240115,124000,367015455,4205,4205,4205,4205,0
20240115,123900,367015455,4205,4215,4215,4205,1708
20240115,123800,359825475,4210,4210,4210,4210,0
20240115,123700,359825475,4210,4210,4210,4210,0
20240115,123600,359825475,4210,4210,4210,4210,0
20240115,123500,359825475,4210,4220,4220,4210,2810
20240115,123400,347973145,4220,4225,4225,4220,2538
20240115,123300,337262465,4225,4225,4225,4225,26
20240115,123200,337152615,4225,4225,4225,4225,150
20240115,123100,336518865,4225,4225,4225,4225,0
20240115,123000,336518865,4225,4225,4225,4225,29
20240115,122900,336396340,4225,4225,4225,4225,0
20240115,122800,336396340,4225,4225,4225,4225,0
20240115,122700,336396340,4225,4225,4225,4225,0
20240115,122600,336396340,4225,4225,4225,4225,0
20240115,122500,336396340,4225,4225,4225,4225,0
20240115,122400,336396340,4225,4225,4225,4225,157
20240115,122300,335733015,4220,4220,4220,4220,0
20240115,122200,335733015,4220,4220,4220,4220,106
20240115,122100,335285695,4220,4220,4220,4220,338
20240115,122000,333859335,4225,4225,4225,4225,0
20240115,121900,333859335,4225,4225,4225,4225,0
20240115,121800,333859335,4225,4220,4225,4220,57
20240115,121700,333618790,4220,4220,4220,4220,0
20240115,121600,333618790,4220,4225,4225,4220,6
20240115,121500,333593445,4220,4220,4220,4220,0
20240115,121400,333593445,4220,4220,4220,4220,2131
20240115,121300,324600625,4230,4230,4230,4230,109
20240115,121200,324139555,4230,4230,4230,4230,0
20240115,121100,324139555,4230,4230,4230,4230,0
20240115,121000,324139555,4230,4230,4230,4230,0
20240115,120900,324139555,4230,4235,4235,4230,10
20240115,120800,324097210,4240,4240,4240,4240,0
20240115,120700,324097210,4240,4240,4240,4235,311
20240115,120600,322778630,4240,4240,4240,4240,0
20240115,120500,322778630,4240,4240,4240,4240,0
20240115,120400,322778630,4240,4245,4245,4240,17
20240115,120300,322706525,4245,4245,4245,4245,6
20240115,120200,322681055,4240,4240,4240,4240,51
20240115,120100,322464815,4240,4240,4240,4240,31
20240115,120000,322333375,4240,4240,4240,4240,100
20240115,115900,321909375,4240,4240,4240,4240,0
20240115,115800,321909375,4240,4240,4240,4240,0
20240115,115700,321909375,4240,4235,4240,4235,68
20240115,115600,321621390,4230,4225,4230,4225,60
20240115,115500,321367755,4225,4220,4225,4220,107
20240115,115400,320916080,4220,4205,4220,4205,848
20240115,115300,317338125,4200,4200,4200,4200,0
20240115,115200,317338125,4200,4200,4200,4200,0
20240115,115100,317338125,4200,4200,4200,4200,0
20240115,115000,317338125,4200,4200,4200,4200,0
20240115,114900,317338125,4200,4200,4200,4200,0
20240115,114800,317338125,4200,4200,4200,4200,0
20240115,114700,317338125,4200,4220,4220,4200,317
20240115,114600,316003795,4220,4220,4220,4220,52
20240115,114500,315784355,4200,4205,4205,4200,177
20240115,114400,315040290,4210,4210,4210,4210,24
20240115,114300,314939250,4210,4210,4210,4210,0
20240115,114200,314939250,4210,4210,4210,4210,1
20240115,114100,314935040,4215,4215,4215,4215,0
20240115,114000,314935040,4215,4215,4215,4215,0
20240115,113900,314935040,4215,4215,4215,4215,0
20240115,113800,314935040,4215,4215,4215,4215,0
20240115,113700,314935040,4215,4215,4215,4215,0
20240115,113600,314935040,4215,4215,4215,4215,0
20240115,113500,314935040,4215,4215,4215,4215,1
20240115,113400,314930825,4220,4220,4220,4220,10
20240115,113300,314888625,4220,4220,4220,4220,20
20240115,113200,314804225,4210,4220,4220,4210,28
20240115,113100,314686305,4220,4220,4220,4220,0
20240115,113000,314686305,4220,4220,4220,4220,2
20240115,112900,314677865,4220,4220,4220,4220,3
20240115,112800,314665205,4210,4210,4210,4205,562
20240115,112700,312301130,4210,4210,4210,4210,0
20240115,112600,312301130,4210,4210,4210,4210,0
20240115,112500,312301130,4210,4220,4220,4210,64
20240115,112400,312031550,4220,4220,4220,4220,35
20240115,112300,311883850,4220,4210,4220,4210,28
20240115,112200,311765740,4220,4220,4220,4220,2
20240115,112100,311757300,4205,4205,4205,4205,0
20240115,112000,311757300,4205,4205,4205,4205,0
20240115,111900,311757300,4205,4205,4205,4205,0
20240115,111800,311757300,4205,4205,4205,4205,0
20240115,111700,311757300,4205,4205,4205,4205,0
20240115,111600,311757300,4205,4205,4205,4205,1
20240115,111500,311753095,4200,4200,4200,4200,0
20240115,111400,311753095,4200,4220,4220,4200,94
20240115,111300,311357940,4220,4220,4220,4220,0
20240115,111200,311357940,4220,4205,4220,4205,41
20240115,111100,311185085,4205,4205,4205,4205,41
20240115,111000,311012680,4205,4210,4210,4205,30
20240115,110900,310886500,4220,4220,4220,4220,1
20240115,110800,310882280,4205,4205,4205,4205,0
20240115,110700,310882280,4205,4205,4205,4205,0
20240115,110600,310882280,4205,4210,4210,4205,275
20240115,110500,309724765,4205,4205,4205,4205,155
20240115,110400,309072990,4205,4205,4205,4205,2
20240115,110300,309064580,4205,4205,4205,4205,0
20240115,110200,309064580,4205,4205,4205,4205,0
20240115,110100,309064580,4205,4205,4205,4205,0
20240115,110000,309064580,4205,4205,4205,4205,0
20240115,105900,309064580,4205,4205,4205,4205,0
20240115,105800,309064580,4205,4205,4205,4205,229
20240115,105700,308101635,4210,4210,4210,4210,3
20240115,105600,308089005,4205,4205,4205,4205,0
20240115,105500,308089005,4205,4205,4205,4205,0
20240115,105400,308089005,4205,4205,4205,4205,2
20240115,105300,308080595,4230,4195,4230,4195,15
20240115,105200,308017355,4185,4185,4185,4185,59
20240115,105100,307770440,4185,4180,4185,4180,204
20240115,105000,306917355,4180,4185,4190,4180,1096
20240115,104900,302330775,4185,4185,4190,4185,76
20240115,104800,302012710,4185,4190,4190,4185,695
20240115,104700,299100840,4190,4195,4195,4190,42
20240115,104600,298924675,4195,4195,4195,4190,288
20240115,104500,297716590,4195,4195,4195,4195,43
20240115,104400,297536205,4200,4200,4200,4195,592
20240115,104300,295049870,4200,4200,4200,4200,0
20240115,104200,295049870,4200,4200,4200,4200,1198
20240115,104100,290018270,4200,4205,4205,4200,1301
20240115,104000,284553625,4210,4205,4210,4205,11
20240115,103900,284507340,4205,4215,4230,4205,105
20240115,103800,284063655,4220,4205,4220,4205,68
20240115,103700,283777465,4205,4205,4205,4205,115
20240115,103600,283293890,4205,4210,4215,4205,200
20240115,103500,282451895,4200,4195,4215,4195,77
20240115,103400,282128360,4200,4200,4200,4195,505
20240115,103300,280007450,4200,4210,4210,4200,17
20240115,103200,279936030,4200,4200,4200,4200,404
20240115,103100,278239230,4200,4200,4200,4200,1
20240115,103000,278235030,4205,4210,4210,4205,266
20240115,102900,277116300,4205,4205,4205,4205,5
20240115,102800,277095275,4200,4200,4200,4200,0
20240115,102700,277095275,4200,4220,4220,4200,4539
20240115,102600,257996490,4220,4225,4225,4220,1053
20240115,102500,253549820,4230,4230,4230,4230,50
20240115,102400,253338320,4230,4240,4240,4230,500
20240115,102300,251221515,4240,4240,4240,4240,0
20240115,102200,251221515,4240,4240,4240,4240,6
20240115,102100,251196075,4240,4250,4250,4240,4
20240115,102000,251179105,4250,4250,4250,4250,10
20240115,101900,251136605,4240,4240,4240,4240,100
20240115,101800,250712605,4240,4240,4245,4240,371
20240115,101700,249138780,4245,4245,4245,4245,0
20240115,101600,249138780,4245,4245,4245,4245,701
20240115,101500,246163035,4245,4250,4250,4245,100
20240115,101400,245738530,4255,4255,4255,4255,0
20240115,101300,245738530,4255,4250,4255,4250,367
20240115,101200,244178280,4250,4250,4250,4250,192
20240115,101100,243362280,4250,4260,4260,4250,83
20240115,101000,243009180,4260,4265,4265,4260,148
20240115,100900,242378385,4275,4245,4275,4245,703
20240115,100800,239377595,4245,4260,4265,4245,749
20240115,100700,236191800,4245,4245,4245,4245,11
20240115,100600,236145105,4250,4255,4255,4250,120
20240115,100500,235635005,4255,4250,4255,4250,205
20240115,100400,234763255,4250,4235,4250,4235,40
20240115,100300,234593405,4235,4245,4250,4235,120
20240115,100200,234084040,4255,4235,4255,4235,2742
20240115,100100,222435390,4235,4210,4235,4210,1183
20240115,100000,217433290,4210,4205,4210,4205,8
20240115,095900,217399630,4205,4205,4210,4205,64
20240115,095800,217130475,4215,4205,4215,4205,60
20240115,095700,216877625,4205,4205,4205,4205,148
20240115,095600,216255285,4205,4205,4205,4205,6
20240115,095500,216230055,4205,4205,4205,4205,151
20240115,095400,215595100,4205,4205,4210,4205,22
20240115,095300,215502540,4205,4205,4205,4205,25
20240115,095200,215397415,4205,4205,4205,4205,10
20240115,095100,215355365,4205,4205,4205,4205,10
20240115,095000,215313315,4205,4210,4210,4205,264
20240115,094900,214201930,4215,4210,4215,4210,16
20240115,094800,214134525,4210,4210,4210,4210,45
20240115,094700,213945075,4205,4205,4205,4205,10
20240115,094600,213903025,4205,4205,4205,4205,0
20240115,094500,213903025,4205,4215,4215,4205,15
20240115,094400,213839900,4215,4215,4215,4215,57
20240115,094300,213599645,4215,4215,4220,4215,437
20240115,094200,211755670,4220,4215,4220,4215,197
20240115,094100,210924380,4210,4210,4210,4210,440
20240115,094000,209071980,4210,4210,4210,4210,1
20240115,093900,209067770,4205,4210,4210,4205,69
20240115,093800,208777480,4210,4200,4210,4200,175
20240115,093700,208042230,4200,4200,4200,4200,323
20240115,093600,206685630,4200,4205,4205,4200,626
20240115,093500,204055940,4205,4205,4205,4205,2
20240115,093400,204047530,4210,4220,4220,4210,604
20240115,093300,201501025,4220,4210,4220,4210,216
20240115,093200,200590560,4215,4215,4215,4215,42
20240115,093100,200413530,4200,4200,4200,4200,144
20240115,093000,199808730,4200,4185,4200,4185,547
20240115,092900,197515895,4190,4200,4200,4190,2030
20240115,092800,189005205,4200,4210,4210,4200,2707
20240115,092700,177628245,4215,4215,4215,4215,237
20240115,092600,176629290,4220,4220,4225,4220,655
20240115,092500,173864990,4215,4230,4230,4215,1800
20240115,092400,166266680,4230,4240,4240,4230,264
20240115,092300,165149730,4245,4235,4245,4235,368
20240115,092200,163590310,4230,4220,4230,4220,75
20240115,092100,163273365,4220,4220,4220,4220,622
20240115,092000,160648525,4230,4240,4240,4230,170
20240115,091900,159929415,4240,4235,4240,4235,3493
20240115,091800,145120600,4240,4230,4240,4220,490
20240115,091700,143045410,4220,4220,4235,4215,3241
20240115,091600,129330075,4230,4220,4230,4215,1048
20240115,091500,124901930,4235,4225,4235,4220,3328
20240115,091400,110831710,4225,4205,4225,4205,2094
20240115,091300,102009570,4205,4215,4220,4205,1340
20240115,091200,96364140,4220,4215,4225,4215,1021
20240115,091100,92056350,4215,4215,4220,4210,892
20240115,091000,88296745,4215,4205,4225,4205,2489
20240115,090900,77822605,4185,4200,4200,4185,646
20240115,090800,75110095,4205,4180,4205,4180,4547
20240115,090700,56024750,4180,4170,4180,4170,1266
20240115,090600,50736125,4155,4170,4170,4145,804
20240115,090500,47397370,4155,4150,4155,4150,3409
20240115,090400,33233105,4145,4145,4145,4145,52
20240115,090300,33017565,4150,4170,4180,4150,2051
20240115,090200,24475000,4165,4165,4165,4160,326
20240115,090100,23117465,4170,4135,4170,4135,1882
20240115,090000,15316030,4135,4135,4135,4130,3704