KissMeData/014530/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,190000,3096969010,4215,4215,4215,4215,6970
20240110,185900,3096969010,4215,4215,4215,4215,0
20240110,185800,3096969010,4215,4215,4215,4215,0
20240110,185700,3096969010,4215,4215,4215,4215,0
20240110,185600,3096969010,4215,4215,4215,4215,0
20240110,185500,3096969010,4215,4215,4215,4215,0
20240110,185400,3096969010,4215,4215,4215,4215,0
20240110,185300,3096969010,4215,4215,4215,4215,0
20240110,185200,3096969010,4215,4215,4215,4215,0
20240110,185100,3096969010,4215,4215,4215,4215,0
20240110,185000,3096969010,4215,4215,4215,4215,0
20240110,184900,3096969010,4215,4215,4215,4215,0
20240110,184800,3096969010,4215,4215,4215,4215,0
20240110,184700,3096969010,4215,4215,4215,4215,0
20240110,184600,3096969010,4215,4215,4215,4215,0
20240110,184500,3096969010,4215,4215,4215,4215,0
20240110,184400,3096969010,4215,4215,4215,4215,0
20240110,184300,3096969010,4215,4215,4215,4215,0
20240110,184200,3096969010,4215,4215,4215,4215,0
20240110,184100,3096969010,4215,4215,4215,4215,0
20240110,184000,3096969010,4215,4215,4215,4215,0
20240110,183900,3096969010,4215,4215,4215,4215,0
20240110,183800,3096969010,4215,4215,4215,4215,0
20240110,183700,3096969010,4215,4215,4215,4215,0
20240110,183600,3096969010,4215,4215,4215,4215,0
20240110,183500,3096969010,4215,4215,4215,4215,0
20240110,183400,3096969010,4215,4215,4215,4215,0
20240110,183300,3096969010,4215,4215,4215,4215,0
20240110,183200,3096969010,4215,4215,4215,4215,0
20240110,183100,3096969010,4215,4215,4215,4215,0
20240110,183000,3096969010,4215,4215,4215,4215,6970
20240110,182900,3096969010,4215,4215,4215,4215,0
20240110,182800,3096969010,4215,4215,4215,4215,0
20240110,182700,3096969010,4215,4215,4215,4215,0
20240110,182600,3096969010,4215,4215,4215,4215,0
20240110,182500,3096969010,4215,4215,4215,4215,0
20240110,182400,3096969010,4215,4215,4215,4215,0
20240110,182300,3096969010,4215,4215,4215,4215,0
20240110,182200,3096969010,4215,4215,4215,4215,0
20240110,182100,3096969010,4215,4215,4215,4215,0
20240110,182000,3096969010,4215,4215,4215,4215,0
20240110,181900,3096969010,4215,4215,4215,4215,0
20240110,181800,3096969010,4215,4215,4215,4215,0
20240110,181700,3096969010,4215,4215,4215,4215,0
20240110,181600,3096969010,4215,4215,4215,4215,0
20240110,181500,3096969010,4215,4215,4215,4215,0
20240110,181400,3096969010,4215,4215,4215,4215,0
20240110,181300,3096969010,4215,4215,4215,4215,0
20240110,181200,3096969010,4215,4215,4215,4215,0
20240110,181100,3096969010,4215,4215,4215,4215,0
20240110,181000,3096969010,4215,4215,4215,4215,0
20240110,180900,3096969010,4215,4215,4215,4215,0
20240110,180800,3096969010,4215,4215,4215,4215,0
20240110,180700,3096969010,4215,4215,4215,4215,0
20240110,180600,3096969010,4215,4215,4215,4215,0
20240110,180500,3096969010,4215,4215,4215,4215,0
20240110,180400,3096969010,4215,4215,4215,4215,0
20240110,180300,3096969010,4215,4215,4215,4215,0
20240110,180200,3096969010,4215,4215,4215,4215,0
20240110,180100,3096969010,4215,4215,4215,4215,0
20240110,180000,3096969010,4215,4215,4215,4215,6970
20240110,175900,3096969010,4215,4215,4215,4215,0
20240110,175800,3096969010,4215,4215,4215,4215,0
20240110,175700,3096969010,4215,4215,4215,4215,0
20240110,175600,3096969010,4215,4215,4215,4215,0
20240110,175500,3096969010,4215,4215,4215,4215,0
20240110,175400,3096969010,4215,4215,4215,4215,0
20240110,175300,3096969010,4215,4215,4215,4215,0
20240110,175200,3096969010,4215,4215,4215,4215,0
20240110,175100,3096969010,4215,4215,4215,4215,0
20240110,175000,3096969010,4215,4215,4215,4215,0
20240110,174900,3096969010,4215,4215,4215,4215,0
20240110,174800,3096969010,4215,4215,4215,4215,0
20240110,174700,3096969010,4215,4215,4215,4215,0
20240110,174600,3096969010,4215,4215,4215,4215,0
20240110,174500,3096969010,4215,4215,4215,4215,0
20240110,174400,3096969010,4215,4215,4215,4215,0
20240110,174300,3096969010,4215,4215,4215,4215,0
20240110,174200,3096969010,4215,4215,4215,4215,0
20240110,174100,3096969010,4215,4215,4215,4215,0
20240110,174000,3096969010,4215,4215,4215,4215,0
20240110,173900,3096969010,4215,4215,4215,4215,0
20240110,173800,3096969010,4215,4215,4215,4215,0
20240110,173700,3096969010,4215,4215,4215,4215,0
20240110,173600,3096969010,4215,4215,4215,4215,0
20240110,173500,3096969010,4215,4215,4215,4215,0
20240110,173400,3096969010,4215,4215,4215,4215,0
20240110,173300,3096969010,4215,4215,4215,4215,0
20240110,173200,3096969010,4215,4215,4215,4215,0
20240110,173100,3096969010,4215,4215,4215,4215,0
20240110,173000,3096969010,4215,4215,4215,4215,6970
20240110,172900,3096969010,4215,4215,4215,4215,0
20240110,172800,3096969010,4215,4215,4215,4215,0
20240110,172700,3096969010,4215,4215,4215,4215,0
20240110,172600,3096969010,4215,4215,4215,4215,0
20240110,172500,3096969010,4215,4215,4215,4215,0
20240110,172400,3096969010,4215,4215,4215,4215,0
20240110,172300,3096969010,4215,4215,4215,4215,0
20240110,172200,3096969010,4215,4215,4215,4215,0
20240110,172100,3096969010,4215,4215,4215,4215,0
20240110,172000,3096969010,4215,4215,4215,4215,0
20240110,171900,3096969010,4215,4215,4215,4215,0
20240110,171800,3096969010,4215,4215,4215,4215,0
20240110,171700,3096969010,4215,4215,4215,4215,0
20240110,171600,3096969010,4215,4215,4215,4215,0
20240110,171500,3096969010,4215,4215,4215,4215,0
20240110,171400,3096969010,4215,4215,4215,4215,0
20240110,171300,3096969010,4215,4215,4215,4215,0
20240110,171200,3096969010,4215,4215,4215,4215,0
20240110,171100,3096969010,4215,4215,4215,4215,0
20240110,171000,3096969010,4215,4215,4215,4215,0
20240110,170900,3096969010,4215,4215,4215,4215,0
20240110,170800,3096969010,4215,4215,4215,4215,0
20240110,170700,3096969010,4215,4215,4215,4215,0
20240110,170600,3096969010,4215,4215,4215,4215,0
20240110,170500,3096969010,4215,4215,4215,4215,0
20240110,170400,3096969010,4215,4215,4215,4215,0
20240110,170300,3096969010,4215,4215,4215,4215,0
20240110,170200,3096969010,4215,4215,4215,4215,0
20240110,170100,3096969010,4215,4215,4215,4215,0
20240110,170000,3096969010,4215,4215,4215,4215,6970
20240110,165900,3096969010,4215,4215,4215,4215,0
20240110,165800,3096969010,4215,4215,4215,4215,0
20240110,165700,3096969010,4215,4215,4215,4215,0
20240110,165600,3096969010,4215,4215,4215,4215,0
20240110,165500,3096969010,4215,4215,4215,4215,0
20240110,165400,3096969010,4215,4215,4215,4215,0
20240110,165300,3096969010,4215,4215,4215,4215,0
20240110,165200,3096969010,4215,4215,4215,4215,0
20240110,165100,3096969010,4215,4215,4215,4215,0
20240110,165000,3096969010,4215,4215,4215,4215,0
20240110,164900,3096969010,4215,4215,4215,4215,0
20240110,164800,3096969010,4215,4215,4215,4215,0
20240110,164700,3096969010,4215,4215,4215,4215,0
20240110,164600,3096969010,4215,4215,4215,4215,0
20240110,164500,3096969010,4215,4215,4215,4215,0
20240110,164400,3096969010,4215,4215,4215,4215,0
20240110,164300,3096969010,4215,4215,4215,4215,0
20240110,164200,3096969010,4215,4215,4215,4215,0
20240110,164100,3096969010,4215,4215,4215,4215,0
20240110,164000,3096969010,4215,4215,4215,4215,0
20240110,163900,3096969010,4215,4215,4215,4215,0
20240110,163800,3096969010,4215,4215,4215,4215,0
20240110,163700,3096969010,4215,4215,4215,4215,0
20240110,163600,3096969010,4215,4215,4215,4215,0
20240110,163500,3096969010,4215,4215,4215,4215,0
20240110,163400,3096969010,4215,4215,4215,4215,0
20240110,163300,3096969010,4215,4215,4215,4215,0
20240110,163200,3096969010,4215,4215,4215,4215,0
20240110,163100,3096969010,4215,4215,4215,4215,0
20240110,163000,3096969010,4215,4215,4215,4215,6970
20240110,162900,3096969010,4215,4215,4215,4215,0
20240110,162800,3096969010,4215,4215,4215,4215,0
20240110,162700,3096969010,4215,4215,4215,4215,0
20240110,162600,3096969010,4215,4215,4215,4215,0
20240110,162500,3096969010,4215,4215,4215,4215,0
20240110,162400,3096969010,4215,4215,4215,4215,0
20240110,162300,3096969010,4215,4215,4215,4215,0
20240110,162200,3096969010,4215,4215,4215,4215,0
20240110,162100,3096969010,4215,4215,4215,4215,0
20240110,162000,3096969010,4215,4215,4215,4215,0
20240110,161900,3096969010,4215,4215,4215,4215,0
20240110,161800,3096969010,4215,4215,4215,4215,0
20240110,161700,3096969010,4215,4215,4215,4215,0
20240110,161600,3096969010,4215,4215,4215,4215,0
20240110,161500,3096969010,4215,4215,4215,4215,0
20240110,161400,3096969010,4215,4215,4215,4215,0
20240110,161300,3096969010,4215,4215,4215,4215,0
20240110,161200,3096969010,4215,4215,4215,4215,0
20240110,161100,3096969010,4215,4215,4215,4215,0
20240110,161000,3096969010,4215,4215,4215,4215,0
20240110,160900,3096969010,4215,4215,4215,4215,0
20240110,160800,3096969010,4215,4215,4215,4215,0
20240110,160700,3096969010,4215,4215,4215,4215,0
20240110,160600,3096969010,4215,4215,4215,4215,0
20240110,160500,3096969010,4215,4215,4215,4215,0
20240110,160400,3096969010,4215,4215,4215,4215,0
20240110,160300,3096969010,4215,4215,4215,4215,0
20240110,160200,3096969010,4215,4215,4215,4215,0
20240110,160100,3096969010,4215,4215,4215,4215,0
20240110,160000,3096969010,4215,4215,4215,4215,6970
20240110,155900,3096969010,4215,4215,4215,4215,0
20240110,155800,3096969010,4215,4215,4215,4215,0
20240110,155700,3096969010,4215,4215,4215,4215,0
20240110,155600,3096969010,4215,4215,4215,4215,0
20240110,155500,3096969010,4215,4215,4215,4215,0
20240110,155400,3096969010,4215,4215,4215,4215,0
20240110,155300,3096969010,4215,4215,4215,4215,0
20240110,155200,3096969010,4215,4215,4215,4215,0
20240110,155100,3096969010,4215,4215,4215,4215,0
20240110,155000,3096969010,4215,4215,4215,4215,0
20240110,154900,3096969010,4215,4215,4215,4215,0
20240110,154800,3096969010,4215,4215,4215,4215,0
20240110,154700,3096969010,4215,4215,4215,4215,0
20240110,154600,3096969010,4215,4215,4215,4215,0
20240110,154500,3096969010,4215,4215,4215,4215,0
20240110,154400,3096969010,4215,4215,4215,4215,0
20240110,154300,3096969010,4215,4215,4215,4215,0
20240110,154200,3096969010,4215,4215,4215,4215,0
20240110,154100,3096969010,4215,4215,4215,4215,0
20240110,154000,3096969010,4215,4215,4215,4215,0
20240110,153900,3096969010,4215,4215,4215,4215,0
20240110,153800,3096969010,4215,4215,4215,4215,0
20240110,153700,3096969010,4215,4215,4215,4215,0
20240110,153600,3096969010,4215,4215,4215,4215,0
20240110,153500,3096969010,4215,4215,4215,4215,0
20240110,153400,3096969010,4215,4215,4215,4215,0
20240110,153300,3096969010,4215,4215,4215,4215,0
20240110,153200,3096969010,4215,4215,4215,4215,0
20240110,153100,3096969010,4215,4215,4215,4215,0
20240110,153000,3096969010,4215,4215,4215,4215,13940
20240110,152900,3067590460,4215,4215,4215,4215,0
20240110,152800,3067590460,4215,4215,4215,4215,0
20240110,152700,3067590460,4215,4215,4215,4215,0
20240110,152600,3067590460,4215,4215,4215,4215,0
20240110,152500,3067590460,4215,4215,4215,4215,0
20240110,152400,3067590460,4215,4215,4215,4215,0
20240110,152300,3067590460,4215,4215,4215,4215,0
20240110,152200,3067590460,4215,4215,4215,4215,0
20240110,152100,3067590460,4215,4215,4215,4215,0
20240110,152000,3067590460,4215,4215,4215,4215,0
20240110,151900,3067590460,4215,4225,4225,4215,720
20240110,151800,3064555120,4215,4220,4220,4215,2707
20240110,151700,3053140805,4225,4225,4225,4225,0
20240110,151600,3053140805,4225,4225,4225,4220,43
20240110,151500,3052959335,4220,4225,4225,4215,1312
20240110,151400,3047422910,4225,4225,4225,4220,657
20240110,151300,3044650360,4220,4220,4225,4215,1386
20240110,151200,3038802375,4215,4225,4225,4215,1745
20240110,151100,3031438905,4225,4225,4225,4215,3257
20240110,151000,3017694525,4225,4225,4225,4220,326
20240110,150900,3016318725,4225,4220,4225,4220,29
20240110,150800,3016196310,4225,4230,4230,4220,83
20240110,150700,3015845865,4230,4230,4230,4230,52
20240110,150600,3015625905,4225,4230,4230,4225,48
20240110,150500,3015423070,4220,4220,4220,4215,1416
20240110,150400,3009453420,4220,4220,4220,4215,758
20240110,150300,3006255945,4220,4220,4220,4220,14
20240110,150200,3006196865,4220,4220,4220,4220,7
20240110,150100,3006167325,4220,4215,4220,4215,40
20240110,150000,3005998720,4220,4220,4220,4215,51
20240110,145900,3005783695,4220,4220,4220,4215,13
20240110,145800,3005728850,4220,4220,4220,4210,549
20240110,145700,3003414140,4210,4215,4215,4210,5761
20240110,145600,2979154355,4220,4220,4220,4215,277
20240110,145500,2977986765,4220,4215,4220,4215,1797
20240110,145400,2970411460,4220,4220,4220,4215,251
20240110,145300,2969352435,4220,4220,4220,4220,324
20240110,145200,2967985155,4220,4210,4220,4210,40
20240110,145100,2967816745,4210,4220,4220,4210,26
20240110,145000,2967707225,4210,4210,4210,4210,30
20240110,144900,2967580925,4210,4210,4210,4210,139
20240110,144800,2966995735,4210,4210,4210,4210,120
20240110,144700,2966490535,4210,4215,4215,4210,167
20240110,144600,2965787460,4210,4210,4220,4210,3107
20240110,144500,2952706930,4210,4215,4215,4210,136
20240110,144400,2952134355,4210,4210,4210,4210,0
20240110,144300,2952134355,4210,4220,4220,4210,140
20240110,144200,2951544945,4220,4220,4230,4220,114
20240110,144100,2951063855,4230,4220,4230,4220,151
20240110,144000,2950426625,4220,4210,4220,4210,771
20240110,143900,2947177715,4210,4220,4220,4210,734
20240110,143800,2944087565,4210,4215,4215,4210,356
20240110,143700,2942588280,4210,4210,4210,4210,10
20240110,143600,2942546180,4210,4210,4220,4210,948
20240110,143500,2938550080,4220,4210,4220,4210,1004
20240110,143400,2934323230,4210,4220,4220,4210,400
20240110,143300,2932636230,4220,4210,4220,4205,3072
20240110,143200,2919716065,4210,4210,4210,4210,539
20240110,143100,2917446875,4210,4210,4215,4210,3104
20240110,143000,2904378990,4210,4215,4225,4210,586
20240110,142900,2901908000,4215,4210,4215,4210,641
20240110,142800,2899208120,4215,4210,4215,4210,31
20240110,142700,2899077605,4215,4215,4215,4210,216
20240110,142600,2898167400,4215,4215,4225,4215,784
20240110,142500,2894862780,4215,4225,4225,4215,1010
20240110,142400,2890605270,4225,4225,4225,4225,52
20240110,142300,2890385570,4225,4225,4225,4225,500
20240110,142200,2888273070,4225,4220,4225,4215,585
20240110,142100,2885805500,4220,4220,4220,4220,164
20240110,142000,2885113420,4220,4220,4225,4220,837
20240110,141900,2881581275,4220,4210,4220,4210,730
20240110,141800,2878505675,4210,4210,4210,4210,9833
20240110,141700,2837108745,4220,4215,4220,4210,2395
20240110,141600,2827014180,4215,4215,4215,4215,39
20240110,141500,2826849795,4215,4230,4230,4215,5513
20240110,141400,2803604155,4220,4225,4225,4220,1271
20240110,141300,2798237735,4225,4225,4225,4225,0
20240110,141200,2798237735,4225,4225,4225,4225,2
20240110,141100,2798229285,4230,4230,4230,4225,797
20240110,141000,2794861870,4230,4230,4230,4225,221
20240110,140900,2793928040,4225,4225,4225,4225,39
20240110,140800,2793763265,4225,4225,4230,4225,229
20240110,140700,2792795730,4220,4230,4230,4215,1597
20240110,140600,2786058640,4230,4220,4230,4220,3599
20240110,140500,2770865350,4225,4225,4230,4225,1073
20240110,140400,2766331910,4230,4240,4240,4230,17
20240110,140300,2766259870,4240,4240,4240,4240,9
20240110,140200,2766221710,4240,4240,4240,4240,3
20240110,140100,2766208990,4220,4245,4245,4220,13531
20240110,140000,2709036470,4250,4255,4255,4250,123
20240110,135900,2708513695,4260,4265,4265,4250,1007
20240110,135800,2704233870,4250,4260,4265,4250,841
20240110,135700,2700657605,4260,4260,4260,4260,1
20240110,135600,2700653345,4265,4265,4265,4265,300
20240110,135500,2699373845,4265,4265,4270,4265,855
20240110,135400,2695727215,4265,4260,4265,4250,630
20240110,135300,2693044750,4260,4250,4260,4250,73
20240110,135200,2692734290,4260,4255,4260,4250,13
20240110,135100,2692678925,4255,4255,4255,4255,4
20240110,135000,2692661905,4260,4260,4260,4260,1
20240110,134900,2692657645,4260,4245,4260,4245,5565
20240110,134800,2668999845,4245,4245,4245,4245,92
20240110,134700,2668609305,4250,4250,4250,4250,235
20240110,134600,2667610555,4250,4255,4255,4250,878
20240110,134500,2663879050,4250,4255,4255,4250,43
20240110,134400,2663696295,4250,4250,4250,4250,127
20240110,134300,2663156545,4255,4255,4255,4255,236
20240110,134200,2662152365,4255,4255,4255,4255,370
20240110,134100,2660578015,4260,4260,4260,4260,5
20240110,134000,2660556715,4265,4265,4265,4265,0
20240110,133900,2660556715,4265,4265,4265,4260,241
20240110,133800,2659528860,4265,4270,4270,4245,782
20240110,133700,2656190250,4275,4260,4275,4255,3008
20240110,133600,2643341060,4260,4265,4265,4245,1832
20240110,133500,2635527805,4265,4260,4265,4260,1233
20240110,133400,2630273725,4260,4255,4260,4255,361
20240110,133300,2628737665,4255,4255,4255,4250,104
20240110,133200,2628295650,4250,4250,4255,4250,878
20240110,133100,2624564145,4235,4245,4250,4235,968
20240110,133000,2620451180,4245,4240,4245,4240,736
20240110,132900,2617327430,4235,4240,4245,4235,247
20240110,132800,2616281335,4245,4245,4245,4245,5
20240110,132700,2616260110,4245,4240,4245,4230,22
20240110,132600,2616166965,4240,4245,4245,4240,2
20240110,132500,2616158480,4235,4245,4245,4235,228
20240110,132400,2615192395,4240,4240,4240,4240,51
20240110,132300,2614976155,4240,4240,4240,4240,2
20240110,132200,2614967675,4250,4235,4250,4235,1539
20240110,132100,2608449980,4235,4240,4240,4235,1459
20240110,132000,2602267740,4245,4250,4250,4245,3
20240110,131900,2602255000,4240,4245,4245,4240,1335
20240110,131800,2596589600,4245,4245,4250,4245,68
20240110,131700,2596300930,4245,4250,4250,4245,154
20240110,131600,2595647095,4250,4250,4250,4250,1001
20240110,131500,2591392845,4255,4250,4255,4250,2
20240110,131400,2591384340,4255,4255,4255,4255,1010
20240110,131300,2587086790,4245,4245,4245,4245,0
20240110,131200,2587086790,4245,4245,4245,4245,1
20240110,131100,2587082545,4260,4260,4260,4260,380
20240110,131000,2585463745,4260,4260,4260,4260,1118
20240110,130900,2580701065,4260,4260,4260,4260,20
20240110,130800,2580615865,4260,4260,4260,4260,2598
20240110,130700,2569548385,4260,4255,4260,4255,3278
20240110,130600,2555590075,4255,4250,4255,4250,2395
20240110,130500,2545411310,4245,4245,4245,4240,621
20240110,130400,2542777515,4245,4245,4245,4245,1683
20240110,130300,2535633180,4235,4235,4235,4235,0
20240110,130200,2535633180,4235,4225,4235,4225,574
20240110,130100,2533204505,4220,4225,4230,4220,1344
20240110,130000,2527532795,4230,4230,4230,4230,0
20240110,125900,2527532795,4230,4230,4230,4230,1
20240110,125800,2527528565,4220,4225,4225,4220,1181
20240110,125700,2522543960,4225,4225,4225,4225,25
20240110,125600,2522438335,4230,4220,4230,4215,747
20240110,125500,2519288415,4220,4220,4220,4220,71
20240110,125400,2518988795,4220,4220,4220,4220,23
20240110,125300,2518891735,4215,4215,4215,4215,535
20240110,125200,2516636710,4230,4220,4230,4220,502
20240110,125100,2514518250,4220,4220,4220,4220,200
20240110,125000,2513674250,4220,4225,4225,4215,3697
20240110,124900,2498065415,4220,4220,4220,4220,39
20240110,124800,2497900835,4220,4220,4220,4220,512
20240110,124700,2495740195,4220,4225,4225,4220,211
20240110,124600,2494848725,4225,4225,4225,4225,200
20240110,124500,2494003725,4220,4225,4225,4220,3188
20240110,124400,2480549825,4230,4230,4230,4230,2
20240110,124300,2480541365,4225,4235,4235,4220,2813
20240110,124200,2468654550,4235,4235,4235,4235,504
20240110,124100,2466520110,4230,4230,4230,4225,640
20240110,124000,2463813110,4230,4230,4230,4225,973
20240110,123900,2459701460,4225,4230,4230,4225,300
20240110,123800,2458433225,4230,4230,4230,4230,50
20240110,123700,2458221725,4230,4230,4230,4230,100
20240110,123600,2457798725,4235,4230,4235,4230,401
20240110,123500,2456101490,4225,4225,4225,4225,422
20240110,123400,2454318540,4215,4215,4215,4215,0
20240110,123300,2454318540,4215,4230,4230,4215,7500
20240110,123200,2422665910,4230,4225,4230,4220,1757
20240110,123100,2415243860,4230,4220,4230,4220,12
20240110,123000,2415193200,4220,4235,4235,4220,5912
20240110,122900,2390211760,4235,4235,4235,4235,103
20240110,122800,2389775555,4235,4230,4235,4230,518
20240110,122700,2387584265,4230,4235,4235,4230,4682
20240110,122600,2367777290,4235,4245,4245,4235,3780
20240110,122500,2351764600,4240,4240,4240,4240,101
20240110,122400,2351336360,4240,4240,4240,4240,2
20240110,122300,2351327880,4260,4260,4260,4260,20
20240110,122200,2351242680,4255,4260,4260,4240,4075
20240110,122100,2333946835,4250,4250,4250,4250,387
20240110,122000,2332302085,4250,4255,4255,4250,265
20240110,121900,2331175720,4255,4260,4260,4255,44
20240110,121800,2330988475,4260,4260,4260,4260,5
20240110,121700,2330967175,4260,4260,4260,4260,0
20240110,121600,2330967175,4260,4260,4260,4260,3
20240110,121500,2330954395,4255,4255,4255,4255,39
20240110,121400,2330788450,4255,4250,4255,4250,337
20240110,121300,2329356195,4250,4245,4250,4245,1698
20240110,121200,2322148175,4245,4250,4250,4245,1127
20240110,121100,2317363120,4250,4250,4250,4250,0
20240110,121000,2317363120,4250,4255,4255,4250,1451
20240110,120900,2311196120,4250,4250,4250,4250,0
20240110,120800,2311196120,4250,4250,4250,4250,111
20240110,120700,2310724370,4260,4260,4260,4260,84
20240110,120600,2310366530,4250,4250,4250,4250,79
20240110,120500,2310030780,4260,4260,4260,4260,18
20240110,120400,2309954100,4250,4250,4255,4250,1091
20240110,120300,2305313605,4255,4255,4255,4255,1
20240110,120200,2305309350,4255,4250,4255,4250,102
20240110,120100,2304875540,4250,4255,4255,4250,340
20240110,120000,2303430535,4250,4250,4250,4250,0
20240110,115900,2303430535,4250,4250,4250,4250,1370
20240110,115800,2297608035,4255,4255,4255,4255,0
20240110,115700,2297608035,4255,4250,4255,4250,7
20240110,115600,2297578265,4250,4245,4250,4245,222
20240110,115500,2296634960,4250,4250,4250,4245,1452
20240110,115400,2290469440,4250,4250,4250,4250,70
20240110,115300,2290171940,4255,4255,4255,4255,1
20240110,115200,2290167685,4255,4255,4255,4255,0
20240110,115100,2290167685,4255,4255,4255,4255,4
20240110,115000,2290150665,4255,4245,4255,4245,50
20240110,114900,2289938405,4255,4255,4255,4255,2
20240110,114800,2289929895,4255,4255,4255,4255,0
20240110,114700,2289929895,4255,4255,4255,4245,78
20240110,114600,2289598645,4255,4255,4255,4255,0
20240110,114500,2289598645,4255,4240,4255,4240,451
20240110,114400,2287686240,4240,4240,4240,4240,200
20240110,114300,2286838240,4240,4255,4255,4240,1913
20240110,114200,2278726345,4240,4255,4255,4240,3904
20240110,114100,2262136565,4255,4260,4260,4255,480
20240110,114000,2260094155,4255,4255,4255,4255,301
20240110,113900,2258813400,4260,4260,4260,4255,222
20240110,113800,2257868280,4265,4265,4265,4265,17
20240110,113700,2257795775,4265,4265,4270,4265,36
20240110,113600,2257642230,4270,4270,4270,4265,262
20240110,113500,2256523685,4270,4265,4270,4265,283
20240110,113400,2255315425,4270,4275,4275,4270,432
20240110,113300,2253469435,4275,4270,4275,4270,360
20240110,113200,2251930565,4270,4270,4270,4270,0
20240110,113100,2251930565,4270,4270,4275,4270,13
20240110,113000,2251875035,4270,4270,4275,4260,194
20240110,112900,2251045885,4275,4265,4275,4260,1482
20240110,112800,2244724810,4255,4250,4255,4250,497
20240110,112700,2242610200,4265,4265,4265,4265,1
20240110,112600,2242605935,4265,4265,4265,4260,22
20240110,112500,2242512205,4265,4255,4265,4255,4145
20240110,112400,2224860280,4255,4260,4260,4255,930
20240110,112300,2220903095,4260,4260,4260,4260,0
20240110,112200,2220903095,4260,4260,4265,4260,355
20240110,112100,2219390790,4260,4255,4260,4255,109
20240110,112000,2218926900,4265,4260,4265,4260,116
20240110,111900,2218432735,4260,4260,4260,4260,870
20240110,111800,2214726535,4260,4265,4265,4260,718
20240110,111700,2211667850,4260,4260,4260,4260,1550
20240110,111600,2205064850,4260,4265,4265,4260,122
20240110,111500,2204545075,4260,4260,4260,4260,39
20240110,111400,2204378935,4255,4260,4260,4255,354
20240110,111300,2202871290,4265,4270,4270,4265,547
20240110,111200,2200538085,4270,4265,4270,4265,21
20240110,111100,2200448485,4270,4270,4275,4265,61
20240110,111000,2200188015,4270,4270,4275,4265,322
20240110,110900,2198812700,4265,4265,4265,4265,11
20240110,110800,2198765785,4275,4265,4275,4265,37
20240110,110700,2198607960,4275,4255,4275,4255,24
20240110,110600,2198505710,4260,4255,4260,4255,525
20240110,110500,2196271480,4255,4255,4255,4255,75
20240110,110400,2195952355,4255,4260,4265,4255,1009
20240110,110300,2191657600,4260,4260,4265,4260,82
20240110,110200,2191308130,4265,4270,4275,4265,93
20240110,110100,2190910930,4270,4280,4280,4270,124
20240110,110000,2190381340,4280,4285,4290,4255,610
20240110,105900,2187766465,4295,4280,4295,4280,1985
20240110,105800,2179261660,4280,4280,4280,4280,11
20240110,105700,2179214580,4280,4275,4280,4250,2035
20240110,105600,2170538565,4280,4255,4280,4250,3663
20240110,105500,2154913455,4255,4265,4265,4255,1050
20240110,105400,2150439350,4265,4270,4275,4265,618
20240110,105300,2147800510,4270,4265,4270,4265,459
20240110,105200,2145840610,4270,4260,4270,4260,114
20240110,105100,2145353960,4270,4260,4270,4260,14
20240110,105000,2145294300,4265,4265,4270,4260,351
20240110,104900,2143797330,4265,4275,4275,4265,20
20240110,104800,2143712000,4275,4270,4275,4270,220
20240110,104700,2142772015,4270,4270,4270,4270,251
20240110,104600,2141700245,4265,4265,4265,4265,128
20240110,104500,2141154325,4270,4270,4270,4265,257
20240110,104400,2140057435,4265,4270,4270,4265,421
20240110,104300,2138261815,4265,4265,4265,4265,410
20240110,104200,2136513165,4265,4260,4265,4260,1330
20240110,104100,2130843815,4255,4255,4255,4255,677
20240110,104000,2127963180,4255,4250,4255,4250,317
20240110,103900,2126614370,4250,4240,4250,4240,1309
20240110,103800,2121051270,4250,4245,4250,4245,5021
20240110,103700,2099713010,4240,4240,4240,4235,546
20240110,103600,2097400595,4235,4235,4245,4235,140
20240110,103500,2096807685,4250,4235,4250,4235,3
20240110,103400,2096794950,4230,4240,4240,4230,1391
20240110,103300,2090903875,4235,4250,4250,4235,341
20240110,103200,2089459700,4255,4260,4260,4255,11
20240110,103100,2089412890,4260,4240,4260,4230,3952
20240110,103000,2072680740,4265,4265,4265,4245,121
20240110,102900,2072167035,4250,4250,4250,4250,80
20240110,102800,2071827035,4260,4235,4265,4235,3427
20240110,102700,2057297540,4235,4235,4240,4235,453
20240110,102600,2055379065,4255,4255,4255,4235,2715
20240110,102500,2043878010,4240,4265,4265,4240,3729
20240110,102400,2028047315,4255,4250,4255,4250,724
20240110,102300,2024969540,4250,4255,4255,4250,121
20240110,102200,2024455235,4255,4240,4255,4240,1018
20240110,102100,2020124395,4255,4250,4255,4240,1160
20240110,102000,2015200270,4250,4265,4265,4250,667
20240110,101900,2012365340,4255,4260,4265,4255,361
20240110,101800,2010828410,4270,4245,4270,4245,494
20240110,101700,2008723570,4245,4250,4250,4240,1850
20240110,101600,2000868250,4250,4260,4265,4245,2327
20240110,101500,1990975140,4260,4255,4260,4250,975
20240110,101400,1986827285,4250,4255,4255,4245,1629
20240110,101300,1979907710,4260,4270,4270,4250,4488
20240110,101200,1960792625,4270,4270,4270,4270,12
20240110,101100,1960741385,4270,4270,4270,4270,215
20240110,101000,1959823335,4260,4275,4275,4260,2177
20240110,100900,1950548955,4275,4270,4275,4270,535
20240110,100800,1948262675,4255,4265,4265,4255,3657
20240110,100700,1932678665,4260,4270,4270,4260,2627
20240110,100600,1921477310,4270,4265,4275,4265,577
20240110,100500,1919016135,4265,4275,4275,4265,4181
20240110,100400,1901159715,4290,4285,4290,4285,518
20240110,100300,1898940080,4285,4280,4285,4280,2047
20240110,100200,1890169790,4285,4280,4285,4265,4598
20240110,100100,1870534465,4285,4285,4290,4280,4120
20240110,100000,1852897410,4285,4295,4300,4285,3152
20240110,095900,1839377960,4295,4300,4305,4295,1182
20240110,095800,1834298085,4300,4300,4305,4300,610
20240110,095700,1831675050,4305,4305,4305,4300,781
20240110,095600,1828315615,4305,4310,4310,4305,77
20240110,095500,1827984030,4310,4300,4325,4300,3788
20240110,095400,1811662265,4305,4300,4305,4300,1182
20240110,095300,1806579610,4305,4305,4305,4305,239
20240110,095200,1805550715,4305,4295,4305,4295,581
20240110,095100,1803050245,4310,4300,4310,4300,269
20240110,095000,1801892575,4300,4300,4310,4295,694
20240110,094900,1798908325,4300,4295,4300,4295,187
20240110,094800,1798104500,4300,4300,4300,4295,1886
20240110,094700,1790002655,4310,4300,4315,4300,553
20240110,094600,1787619625,4310,4310,4315,4300,808
20240110,094500,1784135610,4310,4315,4330,4310,1954
20240110,094400,1775696075,4295,4295,4305,4290,2890
20240110,094300,1763282730,4295,4300,4300,4295,2156
20240110,094200,1754019685,4300,4300,4305,4300,357
20240110,094100,1752484545,4300,4305,4305,4295,1116
20240110,094000,1747686750,4305,4315,4315,4300,1999
20240110,093900,1739063805,4315,4315,4320,4315,1350
20240110,093800,1733235460,4305,4300,4310,4295,2002
20240110,093700,1724614390,4295,4300,4310,4280,3175
20240110,093600,1711000450,4315,4325,4325,4230,33984
20240110,093500,1565062320,4325,4335,4335,4325,6198
20240110,093400,1538226905,4335,4340,4345,4330,5008
20240110,093300,1516493270,4340,4330,4345,4330,2125
20240110,093200,1507273865,4325,4355,4355,4325,4891
20240110,093100,1486069680,4355,4355,4360,4340,5402
20240110,093000,1462559855,4360,4330,4360,4325,5673
20240110,092900,1437924020,4340,4320,4340,4320,7585
20240110,092800,1405095260,4305,4305,4310,4300,6958
20240110,092700,1375141210,4305,4320,4320,4305,8868
20240110,092600,1336901015,4320,4330,4330,4320,5469
20240110,092500,1313255030,4330,4345,4360,4330,7430
20240110,092400,1280977520,4330,4350,4355,4325,7735
20240110,092300,1247465715,4335,4345,4370,4330,8946
20240110,092200,1208609760,4350,4345,4385,4345,16523
20240110,092100,1136366610,4340,4340,4360,4340,30241
20240110,092000,1005087210,4340,4375,4380,4340,13189
20240110,091900,947420690,4375,4340,4380,4335,18238
20240110,091800,867850005,4340,4330,4340,4315,4620
20240110,091700,847889045,4330,4350,4350,4320,12634
20240110,091600,793143575,4350,4360,4370,4345,9215
20240110,091500,752998190,4360,4345,4365,4325,15485
20240110,091400,685595125,4350,4345,4350,4315,31459
20240110,091300,548925360,4350,4370,4380,4345,40123
20240110,091200,374440810,4360,4310,4370,4310,22534
20240110,091100,276593665,4310,4280,4310,4265,8168
20240110,091000,241601105,4280,4270,4280,4265,2352
20240110,090900,231540830,4270,4245,4270,4245,1046
20240110,090800,227089700,4250,4230,4250,4225,713
20240110,090700,224076595,4220,4220,4230,4200,9227
20240110,090600,185184045,4220,4240,4240,4210,5421
20240110,090500,162281995,4240,4250,4275,4240,6152
20240110,090400,136189345,4250,4270,4290,4230,9458
20240110,090300,96122205,4265,4280,4295,4265,4506
20240110,090200,76898550,4300,4285,4300,4275,5402
20240110,090100,53709245,4290,4285,4300,4285,3711
20240110,090000,37794775,4285,4280,4285,4275,8224