KissMeData/091810/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,200200,15825158870,2890,2890,2890,2890,16172
20240115,200100,15825158870,2890,2890,2890,2890,0
20240115,200000,15825158870,2890,2890,2890,2890,0
20240115,195900,15825158870,2890,2890,2890,2890,0
20240115,195800,15825158870,2890,2890,2890,2890,0
20240115,195700,15825158870,2890,2890,2890,2890,0
20240115,195600,15825158870,2890,2890,2890,2890,0
20240115,195500,15825158870,2890,2890,2890,2890,0
20240115,195400,15825158870,2890,2890,2890,2890,0
20240115,195300,15825158870,2890,2890,2890,2890,0
20240115,195200,15825158870,2890,2890,2890,2890,0
20240115,195100,15825158870,2890,2890,2890,2890,0
20240115,195000,15825158870,2890,2890,2890,2890,0
20240115,194900,15825158870,2890,2890,2890,2890,0
20240115,194800,15825158870,2890,2890,2890,2890,0
20240115,194700,15825158870,2890,2890,2890,2890,0
20240115,194600,15825158870,2890,2890,2890,2890,0
20240115,194500,15825158870,2890,2890,2890,2890,0
20240115,194400,15825158870,2890,2890,2890,2890,0
20240115,194300,15825158870,2890,2890,2890,2890,0
20240115,194200,15825158870,2890,2890,2890,2890,0
20240115,194100,15825158870,2890,2890,2890,2890,0
20240115,194000,15825158870,2890,2890,2890,2890,0
20240115,193900,15825158870,2890,2890,2890,2890,0
20240115,193800,15825158870,2890,2890,2890,2890,0
20240115,193700,15825158870,2890,2890,2890,2890,0
20240115,193600,15825158870,2890,2890,2890,2890,0
20240115,193500,15825158870,2890,2890,2890,2890,0
20240115,193400,15825158870,2890,2890,2890,2890,0
20240115,193300,15825158870,2890,2890,2890,2890,0
20240115,193200,15825158870,2890,2890,2890,2890,16172
20240115,193100,15825158870,2890,2890,2890,2890,0
20240115,193000,15825158870,2890,2890,2890,2890,0
20240115,192900,15825158870,2890,2890,2890,2890,0
20240115,192800,15825158870,2890,2890,2890,2890,0
20240115,192700,15825158870,2890,2890,2890,2890,0
20240115,192600,15825158870,2890,2890,2890,2890,0
20240115,192500,15825158870,2890,2890,2890,2890,0
20240115,192400,15825158870,2890,2890,2890,2890,0
20240115,192300,15825158870,2890,2890,2890,2890,0
20240115,192200,15825158870,2890,2890,2890,2890,0
20240115,192100,15825158870,2890,2890,2890,2890,0
20240115,192000,15825158870,2890,2890,2890,2890,0
20240115,191900,15825158870,2890,2890,2890,2890,0
20240115,191800,15825158870,2890,2890,2890,2890,0
20240115,191700,15825158870,2890,2890,2890,2890,0
20240115,191600,15825158870,2890,2890,2890,2890,0
20240115,191500,15825158870,2890,2890,2890,2890,0
20240115,191400,15825158870,2890,2890,2890,2890,0
20240115,191300,15825158870,2890,2890,2890,2890,0
20240115,191200,15825158870,2890,2890,2890,2890,0
20240115,191100,15825158870,2890,2890,2890,2890,0
20240115,191000,15825158870,2890,2890,2890,2890,0
20240115,190900,15825158870,2890,2890,2890,2890,0
20240115,190800,15825158870,2890,2890,2890,2890,0
20240115,190700,15825158870,2890,2890,2890,2890,0
20240115,190600,15825158870,2890,2890,2890,2890,0
20240115,190500,15825158870,2890,2890,2890,2890,0
20240115,190400,15825158870,2890,2890,2890,2890,0
20240115,190300,15825158870,2890,2890,2890,2890,0
20240115,190200,15825158870,2890,2890,2890,2890,16172
20240115,190100,15825158870,2890,2890,2890,2890,0
20240115,190000,15825158870,2890,2890,2890,2890,0
20240115,185900,15825158870,2890,2890,2890,2890,0
20240115,185800,15825158870,2890,2890,2890,2890,0
20240115,185700,15825158870,2890,2890,2890,2890,0
20240115,185600,15825158870,2890,2890,2890,2890,0
20240115,185500,15825158870,2890,2890,2890,2890,0
20240115,185400,15825158870,2890,2890,2890,2890,0
20240115,185300,15825158870,2890,2890,2890,2890,0
20240115,185200,15825158870,2890,2890,2890,2890,0
20240115,185100,15825158870,2890,2890,2890,2890,0
20240115,185000,15825158870,2890,2890,2890,2890,0
20240115,184900,15825158870,2890,2890,2890,2890,0
20240115,184800,15825158870,2890,2890,2890,2890,0
20240115,184700,15825158870,2890,2890,2890,2890,0
20240115,184600,15825158870,2890,2890,2890,2890,0
20240115,184500,15825158870,2890,2890,2890,2890,0
20240115,184400,15825158870,2890,2890,2890,2890,0
20240115,184300,15825158870,2890,2890,2890,2890,0
20240115,184200,15825158870,2890,2890,2890,2890,0
20240115,184100,15825158870,2890,2890,2890,2890,0
20240115,184000,15825158870,2890,2890,2890,2890,0
20240115,183900,15825158870,2890,2890,2890,2890,0
20240115,183800,15825158870,2890,2890,2890,2890,0
20240115,183700,15825158870,2890,2890,2890,2890,0
20240115,183600,15825158870,2890,2890,2890,2890,0
20240115,183500,15825158870,2890,2890,2890,2890,0
20240115,183400,15825158870,2890,2890,2890,2890,0
20240115,183300,15825158870,2890,2890,2890,2890,0
20240115,183200,15825158870,2890,2890,2890,2890,16172
20240115,183100,15825158870,2890,2890,2890,2890,0
20240115,183000,15825158870,2890,2890,2890,2890,0
20240115,182900,15825158870,2890,2890,2890,2890,0
20240115,182800,15825158870,2890,2890,2890,2890,0
20240115,182700,15825158870,2890,2890,2890,2890,0
20240115,182600,15825158870,2890,2890,2890,2890,0
20240115,182500,15825158870,2890,2890,2890,2890,0
20240115,182400,15825158870,2890,2890,2890,2890,0
20240115,182300,15825158870,2890,2890,2890,2890,0
20240115,182200,15825158870,2890,2890,2890,2890,0
20240115,182100,15825158870,2890,2890,2890,2890,0
20240115,182000,15825158870,2890,2890,2890,2890,0
20240115,181900,15825158870,2890,2890,2890,2890,0
20240115,181800,15825158870,2890,2890,2890,2890,0
20240115,181700,15825158870,2890,2890,2890,2890,0
20240115,181600,15825158870,2890,2890,2890,2890,0
20240115,181500,15825158870,2890,2890,2890,2890,0
20240115,181400,15825158870,2890,2890,2890,2890,0
20240115,181300,15825158870,2890,2890,2890,2890,0
20240115,181200,15825158870,2890,2890,2890,2890,0
20240115,181100,15825158870,2890,2890,2890,2890,0
20240115,181000,15825158870,2890,2890,2890,2890,0
20240115,180900,15825158870,2890,2890,2890,2890,0
20240115,180800,15825158870,2890,2890,2890,2890,0
20240115,180700,15825158870,2890,2890,2890,2890,0
20240115,180600,15825158870,2890,2890,2890,2890,0
20240115,180500,15825158870,2890,2890,2890,2890,0
20240115,180400,15825158870,2890,2890,2890,2890,0
20240115,180300,15825158870,2890,2890,2890,2890,0
20240115,180200,15825158870,2890,2890,2890,2890,16172
20240115,180100,15825158870,2890,2890,2890,2890,0
20240115,180000,15825158870,2890,2890,2890,2890,0
20240115,175900,15825158870,2890,2890,2890,2890,0
20240115,175800,15825158870,2890,2890,2890,2890,0
20240115,175700,15825158870,2890,2890,2890,2890,0
20240115,175600,15825158870,2890,2890,2890,2890,0
20240115,175500,15825158870,2890,2890,2890,2890,0
20240115,175400,15825158870,2890,2890,2890,2890,0
20240115,175300,15825158870,2890,2890,2890,2890,0
20240115,175200,15825158870,2890,2890,2890,2890,0
20240115,175100,15825158870,2890,2890,2890,2890,0
20240115,175000,15825158870,2890,2890,2890,2890,0
20240115,174900,15825158870,2890,2890,2890,2890,0
20240115,174800,15825158870,2890,2890,2890,2890,0
20240115,174700,15825158870,2890,2890,2890,2890,0
20240115,174600,15825158870,2890,2890,2890,2890,0
20240115,174500,15825158870,2890,2890,2890,2890,0
20240115,174400,15825158870,2890,2890,2890,2890,0
20240115,174300,15825158870,2890,2890,2890,2890,0
20240115,174200,15825158870,2890,2890,2890,2890,0
20240115,174100,15825158870,2890,2890,2890,2890,0
20240115,174000,15825158870,2890,2890,2890,2890,0
20240115,173900,15825158870,2890,2890,2890,2890,0
20240115,173800,15825158870,2890,2890,2890,2890,0
20240115,173700,15825158870,2890,2890,2890,2890,0
20240115,173600,15825158870,2890,2890,2890,2890,0
20240115,173500,15825158870,2890,2890,2890,2890,0
20240115,173400,15825158870,2890,2890,2890,2890,0
20240115,173300,15825158870,2890,2890,2890,2890,0
20240115,173200,15825158870,2890,2890,2890,2890,16172
20240115,173100,15825158870,2890,2890,2890,2890,0
20240115,173000,15825158870,2890,2890,2890,2890,0
20240115,172900,15825158870,2890,2890,2890,2890,0
20240115,172800,15825158870,2890,2890,2890,2890,0
20240115,172700,15825158870,2890,2890,2890,2890,0
20240115,172600,15825158870,2890,2890,2890,2890,0
20240115,172500,15825158870,2890,2890,2890,2890,0
20240115,172400,15825158870,2890,2890,2890,2890,0
20240115,172300,15825158870,2890,2890,2890,2890,0
20240115,172200,15825158870,2890,2890,2890,2890,0
20240115,172100,15825158870,2890,2890,2890,2890,0
20240115,172000,15825158870,2890,2890,2890,2890,0
20240115,171900,15825158870,2890,2890,2890,2890,0
20240115,171800,15825158870,2890,2890,2890,2890,0
20240115,171700,15825158870,2890,2890,2890,2890,0
20240115,171600,15825158870,2890,2890,2890,2890,0
20240115,171500,15825158870,2890,2890,2890,2890,0
20240115,171400,15825158870,2890,2890,2890,2890,0
20240115,171300,15825158870,2890,2890,2890,2890,0
20240115,171200,15825158870,2890,2890,2890,2890,0
20240115,171100,15825158870,2890,2890,2890,2890,0
20240115,171000,15825158870,2890,2890,2890,2890,0
20240115,170900,15825158870,2890,2890,2890,2890,0
20240115,170800,15825158870,2890,2890,2890,2890,0
20240115,170700,15825158870,2890,2890,2890,2890,0
20240115,170600,15825158870,2890,2890,2890,2890,0
20240115,170500,15825158870,2890,2890,2890,2890,0
20240115,170400,15825158870,2890,2890,2890,2890,0
20240115,170300,15825158870,2890,2890,2890,2890,0
20240115,170200,15825158870,2890,2890,2890,2890,16172
20240115,170100,15825158870,2890,2890,2890,2890,0
20240115,170000,15825158870,2890,2890,2890,2890,0
20240115,165900,15825158870,2890,2890,2890,2890,0
20240115,165800,15825158870,2890,2890,2890,2890,0
20240115,165700,15825158870,2890,2890,2890,2890,0
20240115,165600,15825158870,2890,2890,2890,2890,0
20240115,165500,15825158870,2890,2890,2890,2890,0
20240115,165400,15825158870,2890,2890,2890,2890,0
20240115,165300,15825158870,2890,2890,2890,2890,0
20240115,165200,15825158870,2890,2890,2890,2890,0
20240115,165100,15825158870,2890,2890,2890,2890,0
20240115,165000,15825158870,2890,2890,2890,2890,0
20240115,164900,15825158870,2890,2890,2890,2890,0
20240115,164800,15825158870,2890,2890,2890,2890,0
20240115,164700,15825158870,2890,2890,2890,2890,0
20240115,164600,15825158870,2890,2890,2890,2890,0
20240115,164500,15825158870,2890,2890,2890,2890,0
20240115,164400,15825158870,2890,2890,2890,2890,0
20240115,164300,15825158870,2890,2890,2890,2890,0
20240115,164200,15825158870,2890,2890,2890,2890,0
20240115,164100,15825158870,2890,2890,2890,2890,0
20240115,164000,15825158870,2890,2890,2890,2890,0
20240115,163900,15825158870,2890,2890,2890,2890,0
20240115,163800,15825158870,2890,2890,2890,2890,0
20240115,163700,15825158870,2890,2890,2890,2890,0
20240115,163600,15825158870,2890,2890,2890,2890,0
20240115,163500,15825158870,2890,2890,2890,2890,0
20240115,163400,15825158870,2890,2890,2890,2890,0
20240115,163300,15825158870,2890,2890,2890,2890,0
20240115,163200,15825158870,2890,2890,2890,2890,16172
20240115,163100,15825158870,2890,2890,2890,2890,0
20240115,163000,15825158870,2890,2890,2890,2890,0
20240115,162900,15825158870,2890,2890,2890,2890,0
20240115,162800,15825158870,2890,2890,2890,2890,0
20240115,162700,15825158870,2890,2890,2890,2890,0
20240115,162600,15825158870,2890,2890,2890,2890,0
20240115,162500,15825158870,2890,2890,2890,2890,0
20240115,162400,15825158870,2890,2890,2890,2890,0
20240115,162300,15825158870,2890,2890,2890,2890,0
20240115,162200,15825158870,2890,2890,2890,2890,0
20240115,162100,15825158870,2890,2890,2890,2890,0
20240115,162000,15825158870,2890,2890,2890,2890,0
20240115,161900,15825158870,2890,2890,2890,2890,0
20240115,161800,15825158870,2890,2890,2890,2890,0
20240115,161700,15825158870,2890,2890,2890,2890,0
20240115,161600,15825158870,2890,2890,2890,2890,0
20240115,161500,15825158870,2890,2890,2890,2890,0
20240115,161400,15825158870,2890,2890,2890,2890,0
20240115,161300,15825158870,2890,2890,2890,2890,0
20240115,161200,15825158870,2890,2890,2890,2890,0
20240115,161100,15825158870,2890,2890,2890,2890,0
20240115,161000,15825158870,2890,2890,2890,2890,0
20240115,160900,15825158870,2890,2890,2890,2890,0
20240115,160800,15825158870,2890,2890,2890,2890,0
20240115,160700,15825158870,2890,2890,2890,2890,0
20240115,160600,15825158870,2890,2890,2890,2890,0
20240115,160500,15825158870,2890,2890,2890,2890,0
20240115,160400,15825158870,2890,2890,2890,2890,0
20240115,160300,15825158870,2890,2890,2890,2890,0
20240115,160200,15825158870,2890,2890,2890,2890,16172
20240115,160100,15825158870,2890,2890,2890,2890,0
20240115,160000,15825158870,2890,2890,2890,2890,0
20240115,155900,15825158870,2890,2890,2890,2890,0
20240115,155800,15825158870,2890,2890,2890,2890,0
20240115,155700,15825158870,2890,2890,2890,2890,0
20240115,155600,15825158870,2890,2890,2890,2890,0
20240115,155500,15825158870,2890,2890,2890,2890,0
20240115,155400,15825158870,2890,2890,2890,2890,0
20240115,155300,15825158870,2890,2890,2890,2890,0
20240115,155200,15825158870,2890,2890,2890,2890,0
20240115,155100,15825158870,2890,2890,2890,2890,0
20240115,155000,15825158870,2890,2890,2890,2890,0
20240115,154900,15825158870,2890,2890,2890,2890,0
20240115,154800,15825158870,2890,2890,2890,2890,0
20240115,154700,15825158870,2890,2890,2890,2890,0
20240115,154600,15825158870,2890,2890,2890,2890,0
20240115,154500,15825158870,2890,2890,2890,2890,0
20240115,154400,15825158870,2890,2890,2890,2890,0
20240115,154300,15825158870,2890,2890,2890,2890,0
20240115,154200,15825158870,2890,2890,2890,2890,0
20240115,154100,15825158870,2890,2890,2890,2890,0
20240115,154000,15825158870,2890,2890,2890,2890,0
20240115,153900,15825158870,2890,2890,2890,2890,0
20240115,153800,15825158870,2890,2890,2890,2890,0
20240115,153700,15825158870,2890,2890,2890,2890,0
20240115,153600,15825158870,2890,2890,2890,2890,0
20240115,153500,15825158870,2890,2890,2890,2890,0
20240115,153400,15825158870,2890,2890,2890,2890,0
20240115,153300,15825158870,2890,2890,2890,2890,0
20240115,153200,15825158870,2890,2890,2890,2890,16172
20240115,153100,15825158870,2890,2890,2890,2890,0
20240115,153000,15825158870,2890,2890,2890,2890,16172
20240115,152900,15778421790,2920,2920,2920,2920,0
20240115,152800,15778421790,2920,2920,2920,2920,0
20240115,152700,15778421790,2920,2920,2920,2920,0
20240115,152600,15778421790,2920,2920,2920,2920,0
20240115,152500,15778421790,2920,2920,2920,2920,0
20240115,152400,15778421790,2920,2920,2920,2920,0
20240115,152300,15778421790,2920,2920,2920,2920,0
20240115,152200,15778421790,2920,2920,2920,2920,0
20240115,152100,15778421790,2920,2920,2920,2920,0
20240115,152000,15778421790,2920,2920,2920,2920,0
20240115,151900,15778421790,2920,2930,2930,2890,15680
20240115,151800,15732912550,2930,2925,2930,2905,6743
20240115,151700,15713296110,2925,2930,2930,2920,9230
20240115,151600,15686277970,2930,2925,2930,2920,6956
20240115,151500,15665926850,2925,2925,2925,2920,6403
20240115,151400,15647206745,2920,2920,2925,2915,9203
20240115,151300,15620326115,2920,2925,2925,2920,6778
20240115,151200,15600520670,2925,2920,2925,2910,7725
20240115,151100,15577969855,2915,2920,2925,2910,8823
20240115,151000,15552243045,2920,2915,2930,2915,8532
20240115,150900,15527339580,2920,2925,2930,2915,12221
20240115,150800,15491588790,2930,2920,2930,2915,14674
20240115,150700,15448694355,2915,2910,2920,2910,10671
20240115,150600,15417552485,2910,2920,2925,2910,13360
20240115,150500,15378567030,2920,2915,2920,2915,12929
20240115,150400,15340833710,2915,2915,2920,2905,12699
20240115,150300,15303828180,2915,2915,2925,2910,11142
20240115,150200,15271322835,2915,2910,2915,2905,10465
20240115,150100,15240875740,2910,2905,2910,2900,6048
20240115,150000,15223286590,2905,2915,2920,2905,13170
20240115,145900,15184898980,2915,2915,2920,2910,10206
20240115,145800,15155131890,2910,2920,2930,2910,19473
20240115,145700,15098215785,2920,2915,2920,2910,8958
20240115,145600,15072087980,2915,2905,2915,2905,11818
20240115,145500,15037679640,2910,2900,2910,2895,8897
20240115,145400,15011845370,2900,2890,2900,2890,7963
20240115,145300,14988774895,2895,2895,2900,2890,6681
20240115,145200,14969427675,2895,2895,2900,2895,6488
20240115,145100,14950627295,2900,2885,2900,2885,5102
20240115,145000,14935853980,2890,2895,2900,2890,5426
20240115,144900,14920139510,2900,2895,2900,2890,6331
20240115,144800,14901816415,2900,2895,2900,2885,5860
20240115,144700,14884849375,2890,2895,2900,2885,6321
20240115,144600,14866553085,2895,2900,2900,2885,5089
20240115,144500,14851827685,2895,2885,2895,2885,5440
20240115,144400,14836095510,2890,2890,2890,2885,5278
20240115,144300,14820849930,2890,2885,2890,2880,4036
20240115,144200,14809204840,2885,2880,2885,2880,6183
20240115,144100,14791382715,2885,2885,2890,2880,6741
20240115,144000,14771930165,2885,2885,2890,2880,5709
20240115,143900,14755460305,2890,2895,2895,2885,10754
20240115,143800,14724402285,2900,2890,2900,2890,7274
20240115,143700,14703341465,2890,2895,2900,2890,5487
20240115,143600,14687455155,2890,2890,2895,2885,4443
20240115,143500,14674612940,2895,2900,2900,2885,8945
20240115,143400,14648717090,2900,2890,2900,2890,5598
20240115,143300,14632501875,2890,2895,2900,2890,6909
20240115,143200,14612502795,2895,2890,2900,2890,6967
20240115,143100,14592340720,2890,2905,2905,2890,10853
20240115,143000,14560897530,2905,2900,2905,2895,6232
20240115,142900,14542820685,2895,2900,2905,2895,7973
20240115,142800,14519684710,2895,2900,2905,2895,6875
20240115,142700,14499731170,2900,2895,2905,2895,5014
20240115,142600,14485198110,2895,2900,2905,2895,7295
20240115,142500,14464034840,2905,2895,2905,2890,8559
20240115,142400,14439231565,2895,2895,2900,2895,5765
20240115,142300,14422525495,2890,2890,2900,2890,6754
20240115,142200,14402990570,2895,2895,2895,2890,5711
20240115,142100,14386465860,2890,2895,2895,2890,5482
20240115,142000,14370609775,2895,2890,2895,2885,4674
20240115,141900,14357094575,2895,2890,2895,2885,5602
20240115,141800,14340901780,2895,2895,2895,2885,5724
20240115,141700,14324366850,2890,2885,2895,2885,5605
20240115,141600,14308165290,2885,2885,2890,2880,4640
20240115,141500,14294768155,2885,2885,2890,2880,4455
20240115,141400,14281907060,2885,2890,2890,2880,3721
20240115,141300,14271166020,2890,2880,2890,2875,2934
20240115,141200,14262707675,2885,2885,2890,2875,5257
20240115,141100,14247559075,2880,2875,2890,2875,5621
20240115,141000,14231355155,2880,2875,2885,2875,3422
20240115,140900,14221500230,2875,2880,2885,2875,4071
20240115,140800,14209775395,2880,2870,2885,2865,11891
20240115,140700,14175563260,2870,2865,2875,2865,3887
20240115,140600,14164405975,2870,2880,2885,2865,4751
20240115,140500,14150741765,2880,2880,2885,2870,4703
20240115,140400,14137217510,2880,2880,2885,2875,5047
20240115,140300,14122691510,2875,2875,2880,2875,3984
20240115,140200,14111227310,2880,2870,2880,2865,7443
20240115,140100,14089822885,2870,2865,2880,2860,4365
20240115,140000,14077295300,2865,2865,2875,2865,3946
20240115,135900,14065970550,2865,2865,2880,2860,5533
20240115,135800,14050094995,2870,2860,2875,2860,7566
20240115,135700,14028418620,2860,2850,2865,2850,2950
20240115,135600,14019984565,2845,2850,2865,2845,3977
20240115,135500,14008611500,2855,2855,2865,2850,3335
20240115,135400,13999088340,2860,2870,2875,2850,4682
20240115,135300,13985694325,2875,2855,2875,2850,5461
20240115,135200,13970067695,2855,2865,2865,2850,3081
20240115,135100,13961260375,2865,2855,2875,2850,5682
20240115,135000,13945014915,2855,2865,2880,2855,13765
20240115,134900,13905569450,2865,2845,2870,2845,13496
20240115,134800,13867014690,2850,2840,2850,2840,31995
20240115,134700,13775996390,2840,2840,2845,2840,5589
20240115,134600,13760115245,2840,2840,2845,2835,3969
20240115,134500,13748837595,2835,2835,2845,2835,2793
20240115,134400,13740908050,2835,2845,2845,2835,5998
20240115,134300,13723873560,2845,2840,2845,2840,8387
20240115,134200,13700046650,2845,2840,2845,2840,2443
20240115,134100,13693103930,2840,2840,2845,2840,6350
20240115,134000,13675060595,2840,2825,2840,2825,16409
20240115,133900,13628564090,2825,2820,2830,2820,5073
20240115,133800,13614234065,2820,2810,2820,2810,22040
20240115,133700,13552125865,2810,2810,2815,2805,8748
20240115,133600,13527544050,2810,2805,2815,2805,6750
20240115,133500,13508584900,2805,2810,2810,2805,7486
20240115,133400,13487560075,2810,2810,2815,2805,10386
20240115,133300,13458368115,2815,2815,2820,2810,15481
20240115,133200,13414824665,2815,2815,2820,2815,4643
20240115,133100,13401745200,2815,2820,2820,2815,3507
20240115,133000,13391866015,2820,2820,2825,2815,10550
20240115,132900,13362088375,2820,2810,2825,2810,8689
20240115,132800,13337603770,2825,2815,2825,2805,94868
20240115,132700,13071008975,2810,2825,2825,2805,41550
20240115,132600,12954052510,2825,2835,2835,2825,11797
20240115,132500,12920664215,2840,2845,2845,2835,15213
20240115,132400,12877478275,2840,2840,2845,2840,5262
20240115,132300,12862527930,2840,2835,2845,2830,70348
20240115,132200,12662795170,2840,2840,2840,2840,0
20240115,132100,12662795170,2840,2840,2840,2840,0
20240115,132000,12662795170,2840,2840,2845,2840,6517
20240115,131900,12644285450,2845,2840,2845,2840,8450
20240115,131800,12620281440,2840,2845,2850,2840,7721
20240115,131700,12598340800,2845,2850,2850,2840,14812
20240115,131600,12556232265,2850,2845,2850,2845,8722
20240115,131500,12531411595,2845,2850,2850,2845,6546
20240115,131400,12512776060,2845,2845,2850,2845,13038
20240115,131300,12475674465,2845,2845,2850,2845,4797
20240115,131200,12462019500,2850,2845,2850,2845,2883
20240115,131100,12453813685,2855,2850,2855,2845,52573
20240115,131000,12303980115,2855,2850,2855,2850,3655
20240115,130900,12293554650,2855,2855,2855,2850,8978
20240115,130800,12267948640,2850,2850,2855,2850,3453
20240115,130700,12258103120,2850,2855,2855,2850,7910
20240115,130600,12235552025,2855,2860,2860,2850,5761
20240115,130500,12219105670,2855,2855,2860,2855,5239
20240115,130400,12204145540,2855,2855,2860,2850,7140
20240115,130300,12183755635,2860,2855,2860,2855,4378
20240115,130200,12171252195,2855,2855,2860,2855,7581
20240115,130100,12149595355,2855,2860,2860,2855,7170
20240115,130000,12129120845,2860,2855,2860,2850,5502
20240115,125900,12113419460,2860,2860,2860,2850,10003
20240115,125800,12084833610,2860,2855,2860,2855,3732
20240115,125700,12074176390,2850,2860,2865,2850,16990
20240115,125600,12025641720,2860,2870,2870,2860,4639
20240115,125500,12012353730,2870,2860,2870,2860,5008
20240115,125400,11998019770,2860,2865,2870,2860,4403
20240115,125300,11985408810,2860,2860,2870,2860,6699
20240115,125200,11966202185,2860,2865,2870,2860,4698
20240115,125100,11952735965,2865,2865,2870,2860,4019
20240115,125000,11941220510,2865,2860,2865,2860,5191
20240115,124900,11926361675,2860,2870,2870,2860,4484
20240115,124800,11913528440,2870,2860,2870,2860,4392
20240115,124700,11900949965,2865,2860,2865,2855,5684
20240115,124600,11884698050,2870,2860,2870,2860,3661
20240115,124500,11874220465,2860,2865,2865,2860,8981
20240115,124400,11848530030,2870,2865,2875,2860,2428
20240115,124300,11841570695,2865,2860,2875,2860,6851
20240115,124200,11821910500,2865,2865,2870,2860,3339
20240115,124100,11812351165,2865,2860,2870,2860,3557
20240115,124000,11802167845,2860,2870,2875,2860,8676
20240115,123900,11777303320,2875,2870,2875,2865,3895
20240115,123800,11766120960,2865,2870,2875,2865,3091
20240115,123700,11757251295,2870,2870,2875,2865,4685
20240115,123600,11743812790,2870,2875,2875,2870,9771
20240115,123500,11715736695,2875,2875,2880,2875,4397
20240115,123400,11703082460,2875,2875,2880,2875,3979
20240115,123300,11691637620,2875,2880,2880,2870,4078
20240115,123200,11679911930,2880,2875,2880,2870,7476
20240115,123100,11658411540,2875,2865,2875,2865,13143
20240115,123000,11620680595,2870,2865,2870,2860,4202
20240115,122900,11608638590,2860,2860,2870,2860,12451
20240115,122800,11572998430,2860,2865,2870,2860,5342
20240115,122700,11557699345,2865,2870,2875,2865,3751
20240115,122600,11546940395,2870,2860,2875,2860,3250
20240115,122500,11537611320,2870,2860,2870,2855,8107
20240115,122400,11514418755,2860,2860,2865,2855,26638
20240115,122300,11438320660,2860,2865,2870,2855,22728
20240115,122200,11373271270,2865,2875,2875,2865,16297
20240115,122100,11326496435,2870,2875,2875,2870,17073
20240115,122000,11277475670,2875,2875,2880,2870,9239
20240115,121900,11250919810,2875,2880,2885,2875,24529
20240115,121800,11180315865,2885,2885,2885,2880,4478
20240115,121700,11167412800,2885,2880,2885,2880,4037
20240115,121600,11155778020,2885,2890,2890,2880,6065
20240115,121500,11138273755,2885,2880,2890,2880,8361
20240115,121400,11114156005,2885,2880,2885,2880,4600
20240115,121300,11100896375,2880,2880,2885,2880,7198
20240115,121200,11080155845,2880,2885,2885,2880,7678
20240115,121100,11058019405,2885,2885,2890,2885,6752
20240115,121000,11038526655,2890,2885,2890,2885,4804
20240115,120900,11024659685,2885,2885,2890,2885,4285
20240115,120800,11012291720,2885,2885,2890,2885,4800
20240115,120700,10998433050,2890,2885,2890,2885,6755
20240115,120600,10978925220,2885,2890,2890,2885,15080
20240115,120500,10935410485,2900,2885,2900,2885,3054
20240115,120400,10926580345,2885,2885,2900,2885,3779
20240115,120300,10915661110,2885,2895,2895,2885,4711
20240115,120200,10902042885,2890,2895,2895,2890,3633
20240115,120100,10891537555,2890,2895,2895,2890,3420
20240115,120000,10881647830,2895,2895,2900,2890,4637
20240115,115900,10868215360,2895,2900,2905,2890,25704
20240115,115800,10793866255,2900,2905,2905,2900,4889
20240115,115700,10779682435,2905,2905,2905,2900,3967
20240115,115600,10768172800,2905,2910,2915,2900,4844
20240115,115500,10754095340,2910,2905,2910,2900,7670
20240115,115400,10731823300,2900,2905,2910,2900,5159
20240115,115300,10716847115,2905,2915,2920,2905,7738
20240115,115200,10694289425,2915,2910,2920,2910,7044
20240115,115100,10673751580,2915,2915,2915,2910,4814
20240115,115000,10659730030,2910,2915,2915,2910,3771
20240115,114900,10648749915,2915,2915,2915,2910,6549
20240115,114800,10629679625,2910,2920,2920,2910,8454
20240115,114700,10605039645,2920,2915,2920,2915,3939
20240115,114600,10593547575,2915,2915,2920,2915,6183
20240115,114500,10575512540,2915,2920,2920,2915,3892
20240115,114400,10564158920,2915,2915,2920,2910,7028
20240115,114300,10543675815,2920,2920,2920,2910,4284
20240115,114200,10531190885,2915,2915,2920,2910,7438
20240115,114100,10509505395,2920,2915,2920,2905,3580
20240115,114000,10499068905,2915,2910,2915,2905,4405
20240115,113900,10486255350,2910,2905,2915,2900,8173
20240115,113800,10462459700,2905,2905,2910,2900,4412
20240115,113700,10449642200,2905,2910,2915,2900,4396
20240115,113600,10436858675,2910,2910,2920,2910,3919
20240115,113500,10425446355,2915,2905,2915,2905,6119
20240115,113400,10407649250,2905,2905,2910,2900,3868
20240115,113300,10396413545,2910,2900,2910,2895,11084
20240115,113200,10364265155,2900,2905,2905,2900,3922
20240115,113100,10352880990,2905,2910,2910,2890,16168
20240115,113000,10306044365,2905,2905,2920,2905,7943
20240115,112900,10282905475,2915,2930,2945,2905,11424
20240115,112800,10249591895,2945,2910,2945,2905,28018
20240115,112700,10167635935,2910,2910,2915,2905,8291
20240115,112600,10143496070,2910,2905,2915,2900,6036
20240115,112500,10125944610,2905,2900,2910,2900,15607
20240115,112400,10080553740,2900,2895,2910,2895,13306
20240115,112300,10041967525,2895,2895,2900,2895,5380
20240115,112200,10026382895,2895,2890,2900,2890,7053
20240115,112100,10005974995,2890,2895,2895,2885,4757
20240115,112000,9992229865,2890,2885,2900,2885,5905
20240115,111900,9975154615,2885,2885,2890,2885,8804
20240115,111800,9949749865,2885,2890,2890,2885,11722
20240115,111700,9915885150,2895,2895,2900,2890,4934
20240115,111600,9901601495,2900,2895,2900,2890,4984
20240115,111500,9887174740,2890,2895,2895,2885,11832
20240115,111400,9852970810,2890,2895,2895,2890,3621
20240115,111300,9842495605,2895,2890,2900,2890,4751
20240115,111200,9828750065,2890,2890,2900,2890,6579
20240115,111100,9809713490,2890,2890,2895,2890,4268
20240115,111000,9797373420,2890,2890,2895,2885,6675
20240115,110900,9778082005,2890,2890,2895,2890,7275
20240115,110800,9757046575,2900,2890,2900,2890,7877
20240115,110700,9734263005,2895,2890,2900,2885,4716
20240115,110600,9720631785,2890,2895,2900,2885,11310
20240115,110500,9687920520,2895,2895,2905,2890,4196
20240115,110400,9675784050,2895,2895,2905,2885,21384
20240115,110300,9613892815,2895,2890,2895,2885,12499
20240115,110200,9577764015,2890,2900,2900,2885,9220
20240115,110100,9551089945,2895,2895,2900,2890,6395
20240115,110000,9532575440,2895,2895,2900,2890,6534
20240115,105900,9513664690,2895,2895,2900,2890,4315
20240115,105800,9501173185,2895,2895,2900,2885,11125
20240115,105700,9469020350,2890,2900,2905,2885,26869
20240115,105600,9391343695,2905,2900,2910,2895,6223
20240115,105500,9373291235,2895,2900,2900,2890,4177
20240115,105400,9361194680,2895,2905,2910,2890,24902
20240115,105300,9289143540,2905,2910,2910,2895,5050
20240115,105200,9274469545,2905,2905,2910,2900,3998
20240115,105100,9262848765,2910,2915,2915,2900,8131
20240115,105000,9239212255,2910,2910,2910,2890,14511
20240115,104900,9197116620,2905,2915,2915,2905,3492
20240115,104800,9186949400,2915,2910,2915,2905,5781
20240115,104700,9170122280,2905,2910,2910,2905,4078
20240115,104600,9158270790,2910,2910,2910,2905,3299
20240115,104500,9148678155,2905,2915,2915,2905,8930
20240115,104400,9122678860,2920,2925,2925,2915,6357
20240115,104300,9104112725,2920,2915,2920,2910,4789
20240115,104200,9090151475,2910,2925,2925,2910,6682
20240115,104100,9070651955,2920,2910,2925,2910,13427
20240115,104000,9031452445,2910,2910,2915,2910,3344
20240115,103900,9021717120,2910,2905,2915,2905,5295
20240115,103800,9006313265,2905,2905,2915,2900,3279
20240115,103700,8996792940,2910,2900,2910,2895,9133
20240115,103600,8970307115,2900,2900,2905,2895,12552
20240115,103500,8933909235,2905,2905,2910,2895,11271
20240115,103400,8901240030,2905,2905,2915,2905,6445
20240115,103300,8882508470,2905,2905,2915,2905,6738
20240115,103200,8862923305,2905,2910,2910,2905,3901
20240115,103100,8851580675,2910,2890,2910,2890,9547
20240115,103000,8823898185,2895,2895,2900,2895,27247
20240115,102900,8744992085,2895,2915,2915,2895,23439
20240115,102800,8676938475,2915,2915,2915,2910,15279
20240115,102700,8632470565,2910,2910,2915,2910,5312
20240115,102600,8617004335,2915,2910,2915,2905,13303
20240115,102500,8578316395,2910,2925,2925,2910,21773
20240115,102400,8514809135,2925,2925,2925,2920,4874
20240115,102300,8500568800,2925,2925,2925,2920,2667
20240115,102200,8492775125,2920,2915,2925,2915,4043
20240115,102100,8480964035,2920,2920,2925,2915,8477
20240115,102000,8456192705,2925,2920,2925,2920,2832
20240115,101900,8447918005,2925,2925,2925,2920,4310
20240115,101800,8435326325,2920,2920,2925,2915,3513
20240115,101700,8425067950,2915,2920,2920,2915,3723
20240115,101600,8414210025,2920,2920,2925,2915,2631
20240115,101500,8406531290,2915,2935,2935,2915,6481
20240115,101400,8387611230,2915,2935,2935,2915,14170
20240115,101300,8346192100,2935,2925,2935,2925,6157
20240115,101200,8328165300,2925,2910,2925,2910,5437
20240115,101100,8312295925,2915,2920,2925,2910,3207
20240115,101000,8302932230,2915,2910,2925,2905,4032
20240115,100900,8291199475,2915,2910,2920,2905,4228
20240115,100800,8278893255,2910,2920,2920,2905,1914
20240115,100700,8273317345,2915,2925,2935,2910,5205
20240115,100600,8258136015,2920,2920,2925,2915,7850
20240115,100500,8235220265,2920,2930,2935,2920,3524
20240115,100400,8224916960,2930,2920,2930,2915,5214
20240115,100300,8209683670,2920,2945,2945,2900,17567
20240115,100200,8158119045,2945,2940,2950,2935,10198
20240115,100100,8128095465,2940,2900,2940,2895,70875
20240115,100000,7921593365,2895,2895,2900,2895,4994
20240115,095900,7907130425,2905,2900,2905,2895,9666
20240115,095800,7879094165,2900,2905,2910,2900,43603
20240115,095700,7752390415,2905,2900,2910,2895,12048
20240115,095600,7717477205,2895,2905,2910,2895,16810
20240115,095500,7668740690,2905,2900,2910,2895,19817
20240115,095400,7611328130,2905,2915,2915,2900,18193
20240115,095300,7558504815,2910,2895,2915,2895,12637
20240115,095200,7521792490,2895,2895,2910,2895,9262
20240115,095100,7494934320,2895,2895,2905,2890,20323
20240115,095000,7436077965,2895,2895,2905,2885,38372
20240115,094900,7325062890,2890,2900,2910,2885,45543
20240115,094800,7193322980,2900,2910,2915,2895,48285
20240115,094700,7053005355,2910,2915,2915,2905,27294
20240115,094600,6973567525,2910,2935,2940,2910,64680
20240115,094500,6784449010,2935,2940,2945,2935,9607
20240115,094400,6756203670,2940,2940,2950,2935,7729
20240115,094300,6733475745,2940,2945,2960,2940,42684
20240115,094200,6607639770,2945,2930,2945,2920,17695
20240115,094100,6555814995,2925,2935,2945,2925,39005
20240115,094000,6441426495,2935,2945,2960,2925,13882
20240115,093900,6400604540,2930,2950,2955,2920,66703
20240115,093800,6204917655,2940,2950,2965,2940,35111
20240115,093700,6101286900,2950,2955,2960,2945,41472
20240115,093600,5978897585,2950,2975,2975,2950,43052
20240115,093500,5851258315,2970,2995,2995,2970,47146
20240115,093400,5710694940,2995,3000,3000,2990,11880
20240115,093300,5675138650,2995,3000,3005,2990,21067
20240115,093200,5612029100,3000,2995,3005,2995,8818
20240115,093100,5585570430,2995,3005,3010,2995,26263
20240115,093000,5506775580,3000,3015,3015,3000,27341
20240115,092900,5424591825,3015,3010,3015,3010,13043
20240115,092800,5385317700,3010,3040,3040,3010,20157
20240115,092700,5324486595,3045,3060,3070,3035,52043
20240115,092600,5165818825,3055,3060,3070,3050,17203
20240115,092500,5113220580,3065,3050,3070,3050,21757
20240115,092400,5046652850,3050,3045,3055,3045,42898
20240115,092300,4915667155,3045,3040,3055,3035,27350
20240115,092200,4832378405,3050,3050,3055,3035,23168
20240115,092100,4761859670,3045,3040,3055,3035,36098
20240115,092000,4651885315,3040,3025,3040,3015,28425
20240115,091900,4565695465,3025,3010,3040,3010,29135
20240115,091800,4477534530,3015,3030,3035,3000,66188
20240115,091700,4278200985,3030,3005,3035,3005,81449
20240115,091600,4031963185,3010,2995,3015,2995,24901
20240115,091500,3957240115,2995,2990,3000,2990,27567
20240115,091400,3874734685,2990,2990,3000,2990,19320
20240115,091300,3816852415,2990,2990,2995,2980,27552
20240115,091200,3734557320,2985,3000,3005,2970,58976
20240115,091100,3558206850,3005,3015,3015,3000,34380
20240115,091000,3454957710,3010,3015,3025,3005,23720
20240115,090900,3383525355,3010,3045,3055,3010,52066
20240115,090800,3225493770,3040,3050,3085,3040,65544
20240115,090700,3024307835,3055,3085,3085,3045,75422
20240115,090600,2792864695,3090,3050,3090,3040,56670
20240115,090500,2619713150,3065,3110,3135,3040,83082
20240115,090400,2363146495,3125,3145,3165,3105,126589
20240115,090300,1966566900,3150,3120,3165,3105,223610
20240115,090200,1263628140,3105,3100,3145,3100,61155
20240115,090100,1072535460,3100,3090,3110,3075,94335
20240115,090000,781044750,3100,3150,3150,3090,249047