KissMeData/047400/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,193000,2999277720,2965,2965,2965,2965,7392
20240108,192900,2999277720,2965,2965,2965,2965,0
20240108,192800,2999277720,2965,2965,2965,2965,0
20240108,192700,2999277720,2965,2965,2965,2965,0
20240108,192600,2999277720,2965,2965,2965,2965,0
20240108,192500,2999277720,2965,2965,2965,2965,0
20240108,192400,2999277720,2965,2965,2965,2965,0
20240108,192300,2999277720,2965,2965,2965,2965,0
20240108,192200,2999277720,2965,2965,2965,2965,0
20240108,192100,2999277720,2965,2965,2965,2965,0
20240108,192000,2999277720,2965,2965,2965,2965,0
20240108,191900,2999277720,2965,2965,2965,2965,0
20240108,191800,2999277720,2965,2965,2965,2965,0
20240108,191700,2999277720,2965,2965,2965,2965,0
20240108,191600,2999277720,2965,2965,2965,2965,0
20240108,191500,2999277720,2965,2965,2965,2965,0
20240108,191400,2999277720,2965,2965,2965,2965,0
20240108,191300,2999277720,2965,2965,2965,2965,0
20240108,191200,2999277720,2965,2965,2965,2965,0
20240108,191100,2999277720,2965,2965,2965,2965,0
20240108,191000,2999277720,2965,2965,2965,2965,0
20240108,190900,2999277720,2965,2965,2965,2965,0
20240108,190800,2999277720,2965,2965,2965,2965,0
20240108,190700,2999277720,2965,2965,2965,2965,0
20240108,190600,2999277720,2965,2965,2965,2965,0
20240108,190500,2999277720,2965,2965,2965,2965,0
20240108,190400,2999277720,2965,2965,2965,2965,0
20240108,190300,2999277720,2965,2965,2965,2965,0
20240108,190200,2999277720,2965,2965,2965,2965,0
20240108,190100,2999277720,2965,2965,2965,2965,0
20240108,190000,2999277720,2965,2965,2965,2965,7392
20240108,185900,2999277720,2965,2965,2965,2965,0
20240108,185800,2999277720,2965,2965,2965,2965,0
20240108,185700,2999277720,2965,2965,2965,2965,0
20240108,185600,2999277720,2965,2965,2965,2965,0
20240108,185500,2999277720,2965,2965,2965,2965,0
20240108,185400,2999277720,2965,2965,2965,2965,0
20240108,185300,2999277720,2965,2965,2965,2965,0
20240108,185200,2999277720,2965,2965,2965,2965,0
20240108,185100,2999277720,2965,2965,2965,2965,0
20240108,185000,2999277720,2965,2965,2965,2965,0
20240108,184900,2999277720,2965,2965,2965,2965,0
20240108,184800,2999277720,2965,2965,2965,2965,0
20240108,184700,2999277720,2965,2965,2965,2965,0
20240108,184600,2999277720,2965,2965,2965,2965,0
20240108,184500,2999277720,2965,2965,2965,2965,0
20240108,184400,2999277720,2965,2965,2965,2965,0
20240108,184300,2999277720,2965,2965,2965,2965,0
20240108,184200,2999277720,2965,2965,2965,2965,0
20240108,184100,2999277720,2965,2965,2965,2965,0
20240108,184000,2999277720,2965,2965,2965,2965,0
20240108,183900,2999277720,2965,2965,2965,2965,0
20240108,183800,2999277720,2965,2965,2965,2965,0
20240108,183700,2999277720,2965,2965,2965,2965,0
20240108,183600,2999277720,2965,2965,2965,2965,0
20240108,183500,2999277720,2965,2965,2965,2965,0
20240108,183400,2999277720,2965,2965,2965,2965,0
20240108,183300,2999277720,2965,2965,2965,2965,0
20240108,183200,2999277720,2965,2965,2965,2965,0
20240108,183100,2999277720,2965,2965,2965,2965,0
20240108,183000,2999277720,2965,2965,2965,2965,7392
20240108,182900,2999277720,2965,2965,2965,2965,0
20240108,182800,2999277720,2965,2965,2965,2965,0
20240108,182700,2999277720,2965,2965,2965,2965,0
20240108,182600,2999277720,2965,2965,2965,2965,0
20240108,182500,2999277720,2965,2965,2965,2965,0
20240108,182400,2999277720,2965,2965,2965,2965,0
20240108,182300,2999277720,2965,2965,2965,2965,0
20240108,182200,2999277720,2965,2965,2965,2965,0
20240108,182100,2999277720,2965,2965,2965,2965,0
20240108,182000,2999277720,2965,2965,2965,2965,0
20240108,181900,2999277720,2965,2965,2965,2965,0
20240108,181800,2999277720,2965,2965,2965,2965,0
20240108,181700,2999277720,2965,2965,2965,2965,0
20240108,181600,2999277720,2965,2965,2965,2965,0
20240108,181500,2999277720,2965,2965,2965,2965,0
20240108,181400,2999277720,2965,2965,2965,2965,0
20240108,181300,2999277720,2965,2965,2965,2965,0
20240108,181200,2999277720,2965,2965,2965,2965,0
20240108,181100,2999277720,2965,2965,2965,2965,0
20240108,181000,2999277720,2965,2965,2965,2965,0
20240108,180900,2999277720,2965,2965,2965,2965,0
20240108,180800,2999277720,2965,2965,2965,2965,0
20240108,180700,2999277720,2965,2965,2965,2965,0
20240108,180600,2999277720,2965,2965,2965,2965,0
20240108,180500,2999277720,2965,2965,2965,2965,0
20240108,180400,2999277720,2965,2965,2965,2965,0
20240108,180300,2999277720,2965,2965,2965,2965,0
20240108,180200,2999277720,2965,2965,2965,2965,0
20240108,180100,2999277720,2965,2965,2965,2965,0
20240108,180000,2999277720,2965,2965,2965,2965,7392
20240108,175900,2999277720,2965,2965,2965,2965,0
20240108,175800,2999277720,2965,2965,2965,2965,0
20240108,175700,2999277720,2965,2965,2965,2965,0
20240108,175600,2999277720,2965,2965,2965,2965,0
20240108,175500,2999277720,2965,2965,2965,2965,0
20240108,175400,2999277720,2965,2965,2965,2965,0
20240108,175300,2999277720,2965,2965,2965,2965,0
20240108,175200,2999277720,2965,2965,2965,2965,0
20240108,175100,2999277720,2965,2965,2965,2965,0
20240108,175000,2999277720,2965,2965,2965,2965,0
20240108,174900,2999277720,2965,2965,2965,2965,0
20240108,174800,2999277720,2965,2965,2965,2965,0
20240108,174700,2999277720,2965,2965,2965,2965,0
20240108,174600,2999277720,2965,2965,2965,2965,0
20240108,174500,2999277720,2965,2965,2965,2965,0
20240108,174400,2999277720,2965,2965,2965,2965,0
20240108,174300,2999277720,2965,2965,2965,2965,0
20240108,174200,2999277720,2965,2965,2965,2965,0
20240108,174100,2999277720,2965,2965,2965,2965,0
20240108,174000,2999277720,2965,2965,2965,2965,0
20240108,173900,2999277720,2965,2965,2965,2965,0
20240108,173800,2999277720,2965,2965,2965,2965,0
20240108,173700,2999277720,2965,2965,2965,2965,0
20240108,173600,2999277720,2965,2965,2965,2965,0
20240108,173500,2999277720,2965,2965,2965,2965,0
20240108,173400,2999277720,2965,2965,2965,2965,0
20240108,173300,2999277720,2965,2965,2965,2965,0
20240108,173200,2999277720,2965,2965,2965,2965,0
20240108,173100,2999277720,2965,2965,2965,2965,0
20240108,173000,2999277720,2965,2965,2965,2965,7392
20240108,172900,2999277720,2965,2965,2965,2965,0
20240108,172800,2999277720,2965,2965,2965,2965,0
20240108,172700,2999277720,2965,2965,2965,2965,0
20240108,172600,2999277720,2965,2965,2965,2965,0
20240108,172500,2999277720,2965,2965,2965,2965,0
20240108,172400,2999277720,2965,2965,2965,2965,0
20240108,172300,2999277720,2965,2965,2965,2965,0
20240108,172200,2999277720,2965,2965,2965,2965,0
20240108,172100,2999277720,2965,2965,2965,2965,0
20240108,172000,2999277720,2965,2965,2965,2965,0
20240108,171900,2999277720,2965,2965,2965,2965,0
20240108,171800,2999277720,2965,2965,2965,2965,0
20240108,171700,2999277720,2965,2965,2965,2965,0
20240108,171600,2999277720,2965,2965,2965,2965,0
20240108,171500,2999277720,2965,2965,2965,2965,0
20240108,171400,2999277720,2965,2965,2965,2965,0
20240108,171300,2999277720,2965,2965,2965,2965,0
20240108,171200,2999277720,2965,2965,2965,2965,0
20240108,171100,2999277720,2965,2965,2965,2965,0
20240108,171000,2999277720,2965,2965,2965,2965,0
20240108,170900,2999277720,2965,2965,2965,2965,0
20240108,170800,2999277720,2965,2965,2965,2965,0
20240108,170700,2999277720,2965,2965,2965,2965,0
20240108,170600,2999277720,2965,2965,2965,2965,0
20240108,170500,2999277720,2965,2965,2965,2965,0
20240108,170400,2999277720,2965,2965,2965,2965,0
20240108,170300,2999277720,2965,2965,2965,2965,0
20240108,170200,2999277720,2965,2965,2965,2965,0
20240108,170100,2999277720,2965,2965,2965,2965,0
20240108,170000,2999277720,2965,2965,2965,2965,7392
20240108,165900,2999277720,2965,2965,2965,2965,0
20240108,165800,2999277720,2965,2965,2965,2965,0
20240108,165700,2999277720,2965,2965,2965,2965,0
20240108,165600,2999277720,2965,2965,2965,2965,0
20240108,165500,2999277720,2965,2965,2965,2965,0
20240108,165400,2999277720,2965,2965,2965,2965,0
20240108,165300,2999277720,2965,2965,2965,2965,0
20240108,165200,2999277720,2965,2965,2965,2965,0
20240108,165100,2999277720,2965,2965,2965,2965,0
20240108,165000,2999277720,2965,2965,2965,2965,0
20240108,164900,2999277720,2965,2965,2965,2965,0
20240108,164800,2999277720,2965,2965,2965,2965,0
20240108,164700,2999277720,2965,2965,2965,2965,0
20240108,164600,2999277720,2965,2965,2965,2965,0
20240108,164500,2999277720,2965,2965,2965,2965,0
20240108,164400,2999277720,2965,2965,2965,2965,0
20240108,164300,2999277720,2965,2965,2965,2965,0
20240108,164200,2999277720,2965,2965,2965,2965,0
20240108,164100,2999277720,2965,2965,2965,2965,0
20240108,164000,2999277720,2965,2965,2965,2965,0
20240108,163900,2999277720,2965,2965,2965,2965,0
20240108,163800,2999277720,2965,2965,2965,2965,0
20240108,163700,2999277720,2965,2965,2965,2965,0
20240108,163600,2999277720,2965,2965,2965,2965,0
20240108,163500,2999277720,2965,2965,2965,2965,0
20240108,163400,2999277720,2965,2965,2965,2965,0
20240108,163300,2999277720,2965,2965,2965,2965,0
20240108,163200,2999277720,2965,2965,2965,2965,0
20240108,163100,2999277720,2965,2965,2965,2965,0
20240108,163000,2999277720,2965,2965,2965,2965,7392
20240108,162900,2999277720,2965,2965,2965,2965,0
20240108,162800,2999277720,2965,2965,2965,2965,0
20240108,162700,2999277720,2965,2965,2965,2965,0
20240108,162600,2999277720,2965,2965,2965,2965,0
20240108,162500,2999277720,2965,2965,2965,2965,0
20240108,162400,2999277720,2965,2965,2965,2965,0
20240108,162300,2999277720,2965,2965,2965,2965,0
20240108,162200,2999277720,2965,2965,2965,2965,0
20240108,162100,2999277720,2965,2965,2965,2965,0
20240108,162000,2999277720,2965,2965,2965,2965,0
20240108,161900,2999277720,2965,2965,2965,2965,0
20240108,161800,2999277720,2965,2965,2965,2965,0
20240108,161700,2999277720,2965,2965,2965,2965,0
20240108,161600,2999277720,2965,2965,2965,2965,0
20240108,161500,2999277720,2965,2965,2965,2965,0
20240108,161400,2999277720,2965,2965,2965,2965,0
20240108,161300,2999277720,2965,2965,2965,2965,0
20240108,161200,2999277720,2965,2965,2965,2965,0
20240108,161100,2999277720,2965,2965,2965,2965,0
20240108,161000,2999277720,2965,2965,2965,2965,0
20240108,160900,2999277720,2965,2965,2965,2965,0
20240108,160800,2999277720,2965,2965,2965,2965,0
20240108,160700,2999277720,2965,2965,2965,2965,0
20240108,160600,2999277720,2965,2965,2965,2965,0
20240108,160500,2999277720,2965,2965,2965,2965,0
20240108,160400,2999277720,2965,2965,2965,2965,0
20240108,160300,2999277720,2965,2965,2965,2965,0
20240108,160200,2999277720,2965,2965,2965,2965,0
20240108,160100,2999277720,2965,2965,2965,2965,0
20240108,160000,2999277720,2965,2965,2965,2965,7392
20240108,155900,2999277720,2965,2965,2965,2965,0
20240108,155800,2999277720,2965,2965,2965,2965,0
20240108,155700,2999277720,2965,2965,2965,2965,0
20240108,155600,2999277720,2965,2965,2965,2965,0
20240108,155500,2999277720,2965,2965,2965,2965,0
20240108,155400,2999277720,2965,2965,2965,2965,0
20240108,155300,2999277720,2965,2965,2965,2965,0
20240108,155200,2999277720,2965,2965,2965,2965,0
20240108,155100,2999277720,2965,2965,2965,2965,0
20240108,155000,2999277720,2965,2965,2965,2965,0
20240108,154900,2999277720,2965,2965,2965,2965,0
20240108,154800,2999277720,2965,2965,2965,2965,0
20240108,154700,2999277720,2965,2965,2965,2965,0
20240108,154600,2999277720,2965,2965,2965,2965,0
20240108,154500,2999277720,2965,2965,2965,2965,0
20240108,154400,2999277720,2965,2965,2965,2965,0
20240108,154300,2999277720,2965,2965,2965,2965,0
20240108,154200,2999277720,2965,2965,2965,2965,0
20240108,154100,2999277720,2965,2965,2965,2965,0
20240108,154000,2999277720,2965,2965,2965,2965,0
20240108,153900,2999277720,2965,2965,2965,2965,0
20240108,153800,2999277720,2965,2965,2965,2965,0
20240108,153700,2999277720,2965,2965,2965,2965,0
20240108,153600,2999277720,2965,2965,2965,2965,0
20240108,153500,2999277720,2965,2965,2965,2965,0
20240108,153400,2999277720,2965,2965,2965,2965,0
20240108,153300,2999277720,2965,2965,2965,2965,0
20240108,153200,2999277720,2965,2965,2965,2965,0
20240108,153100,2999277720,2965,2965,2965,2965,0
20240108,153000,2999277720,2965,2965,2965,2965,14784
20240108,152900,2977360440,2965,2965,2965,2965,0
20240108,152800,2977360440,2965,2965,2965,2965,0
20240108,152700,2977360440,2965,2965,2965,2965,0
20240108,152600,2977360440,2965,2965,2965,2965,0
20240108,152500,2977360440,2965,2965,2965,2965,0
20240108,152400,2977360440,2965,2965,2965,2965,0
20240108,152300,2977360440,2965,2965,2965,2965,0
20240108,152200,2977360440,2965,2965,2965,2965,0
20240108,152100,2977360440,2965,2965,2965,2965,0
20240108,152000,2977360440,2965,2965,2965,2965,0
20240108,151900,2977360440,2965,2960,2965,2955,3420
20240108,151800,2967238035,2965,2970,2970,2965,34
20240108,151700,2967137155,2970,2960,2970,2960,1786
20240108,151600,2961850585,2960,2965,2965,2960,1365
20240108,151500,2957806225,2965,2965,2965,2960,221
20240108,151400,2957151250,2970,2960,2970,2960,2194
20240108,151300,2950657000,2960,2960,2965,2960,1730
20240108,151200,2945535745,2960,2970,2970,2960,316
20240108,151100,2944599660,2970,2970,2970,2970,11
20240108,151000,2944566990,2960,2970,2970,2960,5908
20240108,150900,2927072270,2965,2965,2965,2965,6310
20240108,150800,2908363120,2970,2970,2970,2965,1092
20240108,150700,2905123305,2970,2975,2975,2970,5360
20240108,150600,2889192545,2980,2980,2985,2980,832
20240108,150500,2886712675,2985,2980,2985,2980,13
20240108,150400,2886673880,2985,2980,2985,2980,631
20240108,150300,2884793495,2980,2975,2980,2975,479
20240108,150200,2883366855,2980,2980,2980,2980,200
20240108,150100,2882770855,2975,2980,2980,2975,50
20240108,150000,2882621955,2980,2980,2980,2980,121
20240108,145900,2882261375,2980,2980,2980,2980,236
20240108,145800,2881558095,2980,2975,2980,2975,938
20240108,145700,2878767450,2975,2970,2975,2970,537
20240108,145600,2877170735,2975,2975,2975,2970,276
20240108,145500,2876350910,2975,2975,2975,2975,155
20240108,145400,2875889785,2975,2975,2975,2975,583
20240108,145300,2874155360,2975,2970,2975,2970,34
20240108,145200,2874054370,2975,2975,2975,2975,61
20240108,145100,2873872895,2975,2980,2980,2975,732
20240108,145000,2871694975,2980,2980,2980,2975,1375
20240108,144900,2867597975,2980,2980,2980,2980,0
20240108,144800,2867597975,2980,2980,2980,2980,153
20240108,144700,2867142035,2980,2980,2980,2980,101
20240108,144600,2866841055,2970,2985,2985,2970,7213
20240108,144500,2845405380,2975,2980,2980,2975,239
20240108,144400,2844693355,2975,2975,2975,2975,251
20240108,144300,2843946630,2980,2980,2980,2980,100
20240108,144200,2843648630,2980,2980,2980,2975,520
20240108,144100,2842099060,2980,2980,2980,2980,300
20240108,144000,2841205060,2980,2980,2980,2980,1
20240108,143900,2841202080,2975,2975,2975,2975,1010
20240108,143800,2838197330,2985,2975,2985,2975,135
20240108,143700,2837795695,2985,2980,2985,2980,1668
20240108,143600,2832823905,2985,2980,2985,2980,1020
20240108,143500,2829784300,2985,2985,2985,2980,336
20240108,143400,2828781705,2990,2990,2990,2990,0
20240108,143300,2828781705,2990,2985,2990,2985,889
20240108,143200,2826128035,2985,2985,2985,2975,1031
20240108,143100,2823051460,2985,2990,2990,2985,2584
20240108,143000,2815326300,2990,2990,2990,2990,0
20240108,142900,2815326300,2990,2985,2990,2985,303
20240108,142800,2814421580,2985,2985,2985,2985,622
20240108,142700,2812564910,2985,2975,2985,2975,501
20240108,142600,2811074425,2985,2985,2985,2975,3478
20240108,142500,2800701290,2985,2985,2990,2985,733
20240108,142400,2798513280,2985,2990,2990,2985,687
20240108,142300,2796461655,2985,2990,2990,2985,511
20240108,142200,2794936045,2985,2990,2990,2985,492
20240108,142100,2793465090,2985,2990,2990,2985,1076
20240108,142000,2790252865,2990,2990,2990,2990,879
20240108,141900,2787624655,2990,2985,2990,2980,1878
20240108,141800,2782011640,2985,2985,2985,2980,989
20240108,141700,2779061475,2985,2985,2990,2970,7054
20240108,141600,2758067315,2980,2985,2985,2980,721
20240108,141500,2755917230,2985,2985,2985,2985,2
20240108,141400,2755911260,2980,2980,2980,2980,1266
20240108,141300,2752138580,2975,2975,2975,2975,260
20240108,141200,2751365080,2980,2980,2980,2980,64
20240108,141100,2751174360,2980,2980,2980,2980,1177
20240108,141000,2747666900,2980,2970,2980,2970,4359
20240108,140900,2734702240,2970,2970,2970,2965,493
20240108,140800,2733238370,2975,2975,2975,2975,6
20240108,140700,2733220520,2970,2970,2970,2970,16
20240108,140600,2733173000,2970,2970,2970,2970,3000
20240108,140500,2724263000,2970,2975,2975,2970,1373
20240108,140400,2720179375,2975,2975,2975,2975,0
20240108,140300,2720179375,2975,2970,2975,2970,1739
20240108,140200,2715014540,2975,2980,2980,2975,250
20240108,140100,2714270765,2975,2980,2980,2975,61
20240108,140000,2714088990,2980,2970,2980,2970,310
20240108,135900,2713168190,2970,2980,2980,2970,1006
20240108,135800,2710179470,2980,2970,2980,2965,668
20240108,135700,2708195505,2970,2980,2980,2970,1327
20240108,135600,2704253855,2970,2980,2980,2970,601
20240108,135500,2702467885,2980,2980,2980,2970,701
20240108,135400,2700380905,2965,2965,2965,2965,1550
20240108,135300,2695785155,2965,2970,2980,2965,139
20240108,135200,2695372150,2975,2975,2975,2975,0
20240108,135100,2695372150,2975,2975,2975,2975,1329
20240108,135000,2691418375,2975,2975,2975,2975,180
20240108,134900,2690882875,2975,2980,2980,2975,12
20240108,134800,2690847165,2975,2975,2975,2975,30
20240108,134700,2690757915,2975,2975,2975,2975,129
20240108,134600,2690374140,2980,2975,2980,2975,22
20240108,134500,2690308665,2980,2980,2980,2980,205
20240108,134400,2689697765,2980,2975,2980,2975,358
20240108,134300,2688632710,2975,2980,2980,2975,371
20240108,134200,2687527485,2975,2980,2980,2965,1840
20240108,134100,2682052195,2980,2980,2980,2980,2005
20240108,134000,2676077295,2980,2980,2980,2980,0
20240108,133900,2676077295,2980,2980,2980,2980,1502
20240108,133800,2671601335,2980,2980,2980,2980,934
20240108,133700,2668818015,2975,2970,2975,2970,1862
20240108,133600,2663280615,2970,2970,2970,2970,601
20240108,133500,2661495645,2970,2970,2970,2970,366
20240108,133400,2660408625,2965,2965,2965,2965,1750
20240108,133300,2655219875,2965,2965,2965,2965,4
20240108,133200,2655208015,2965,2965,2965,2965,700
20240108,133100,2653132515,2965,2965,2965,2965,5
20240108,133000,2653117690,2965,2965,2965,2965,56
20240108,132900,2652951650,2965,2965,2965,2965,7
20240108,132800,2652930895,2965,2965,2965,2965,800
20240108,132700,2650558895,2970,2970,2970,2970,1
20240108,132600,2650555925,2970,2970,2970,2970,0
20240108,132500,2650555925,2970,2970,2970,2970,65
20240108,132400,2650362875,2970,2970,2970,2970,6
20240108,132300,2650345055,2975,2975,2975,2975,0
20240108,132200,2650345055,2975,2975,2975,2975,1
20240108,132100,2650342080,2975,2975,2975,2975,100
20240108,132000,2650044580,2975,2975,2975,2975,50
20240108,131900,2649895830,2975,2975,2975,2960,477
20240108,131800,2648481435,2975,2975,2975,2975,125
20240108,131700,2648109560,2975,2965,2975,2960,6448
20240108,131600,2629016295,2965,2970,2970,2965,485
20240108,131500,2627577805,2970,2975,2975,2970,501
20240108,131400,2626089830,2975,2970,2975,2970,593
20240108,131300,2624328615,2970,2970,2970,2970,0
20240108,131200,2624328615,2970,2970,2970,2970,1245
20240108,131100,2620630965,2970,2970,2970,2965,559
20240108,131000,2618972570,2970,2970,2970,2970,501
20240108,130900,2617484600,2965,2965,2965,2965,954
20240108,130800,2614655990,2965,2965,2965,2965,2060
20240108,130700,2608548090,2970,2970,2970,2970,205
20240108,130600,2607939240,2970,2965,2970,2965,49
20240108,130500,2607793885,2970,2970,2970,2970,660
20240108,130400,2605833685,2970,2970,2970,2970,0
20240108,130300,2605833685,2970,2965,2970,2965,343
20240108,130200,2604815450,2970,2965,2970,2965,3928
20240108,130100,2593164905,2970,2975,2975,2970,1508
20240108,130000,2588686130,2975,2970,2975,2970,20
20240108,125900,2588626675,2975,2980,2980,2975,51
20240108,125800,2588474945,2980,2980,2980,2980,0
20240108,125700,2588474945,2980,2980,2980,2975,62
20240108,125600,2588290235,2970,2975,2980,2970,1315
20240108,125500,2584378640,2975,2980,2980,2975,47
20240108,125400,2584238630,2980,2980,2980,2980,312
20240108,125300,2583308870,2975,2975,2980,2975,12
20240108,125200,2583273165,2980,2980,2980,2975,335
20240108,125100,2582276530,2975,2975,2975,2975,137
20240108,125000,2581868955,2975,2975,2975,2975,0
20240108,124900,2581868955,2975,2975,2975,2975,508
20240108,124800,2580357655,2975,2975,2975,2975,0
20240108,124700,2580357655,2975,2975,2975,2975,31
20240108,124600,2580265430,2980,2980,2980,2980,750
20240108,124500,2578030430,2985,2985,2985,2985,509
20240108,124400,2576511065,2985,2980,2985,2980,1264
20240108,124300,2572744340,2980,2975,2980,2975,206
20240108,124200,2572130490,2980,2980,2980,2970,2110
20240108,124100,2565842700,2980,2980,2980,2980,80
20240108,124000,2565604300,2980,2980,2980,2980,0
20240108,123900,2565604300,2980,2975,2980,2970,1063
20240108,123800,2562441890,2970,2970,2970,2970,1
20240108,123700,2562438920,2970,2970,2970,2970,5
20240108,123600,2562424070,2970,2970,2970,2970,633
20240108,123500,2560544060,2970,2975,2975,2970,9
20240108,123400,2560517290,2970,2970,2970,2970,17
20240108,123300,2560466800,2970,2965,2970,2965,121
20240108,123200,2560107440,2970,2970,2970,2970,216
20240108,123100,2559465920,2970,2965,2970,2965,121
20240108,123000,2559106665,2965,2965,2970,2965,42
20240108,122900,2558982125,2965,2970,2975,2965,1104
20240108,122800,2555702755,2975,2970,2980,2970,36
20240108,122700,2555595690,2970,2970,2970,2970,85
20240108,122600,2555343240,2970,2970,2975,2970,285
20240108,122500,2554496540,2975,2970,2975,2970,701
20240108,122400,2552411570,2970,2970,2970,2970,600
20240108,122300,2550629570,2970,2970,2970,2970,3011
20240108,122200,2541686900,2970,2970,2970,2970,1064
20240108,122100,2538526820,2970,2975,2975,2970,230
20240108,122000,2537843695,2970,2970,2970,2970,1
20240108,121900,2537840725,2970,2975,2975,2970,1007
20240108,121800,2534849645,2975,2975,2975,2975,2
20240108,121700,2534843695,2980,2980,2980,2980,0
20240108,121600,2534843695,2980,2970,2980,2970,2759
20240108,121500,2526639465,2970,2970,2980,2970,83
20240108,121400,2526392195,2970,2970,2970,2970,0
20240108,121300,2526392195,2970,2980,2980,2970,895
20240108,121200,2523733045,2970,2970,2970,2970,35
20240108,121100,2523629095,2970,2980,2980,2970,804
20240108,121000,2521234495,2980,2970,2980,2970,323
20240108,120900,2520272005,2970,2970,2980,2970,787
20240108,120800,2517927585,2970,2970,2975,2970,1152
20240108,120700,2514504660,2970,2975,2975,2970,301
20240108,120600,2513609190,2975,2970,2975,2970,12
20240108,120500,2513573500,2970,2975,2975,2970,672
20240108,120400,2511574320,2975,2985,2985,2975,2683
20240108,120300,2503579965,2980,2980,2980,2980,945
20240108,120200,2500763865,2975,2975,2975,2975,460
20240108,120100,2499395365,2975,2980,2980,2975,630
20240108,120000,2497517970,2980,2980,2980,2980,81
20240108,115900,2497276590,2980,2980,2980,2980,4
20240108,115800,2497264670,2980,2975,2985,2975,7
20240108,115700,2497243810,2980,2980,2980,2980,50
20240108,115600,2497094810,2980,2980,2980,2980,801
20240108,115500,2494707830,2975,2985,2985,2975,332
20240108,115400,2493718440,2980,2985,2985,2980,3009
20240108,115300,2484736580,2985,2985,2985,2980,418
20240108,115200,2483490360,2980,2980,2985,2975,2420
20240108,115100,2476277275,2980,2970,2980,2970,1785
20240108,115000,2470961555,2970,2975,2975,2970,2907
20240108,114900,2462314245,2970,2970,2970,2970,2
20240108,114800,2462308305,2975,2970,2975,2970,344
20240108,114700,2461286200,2970,2975,2975,2970,2
20240108,114600,2461280255,2975,2970,2975,2970,299
20240108,114500,2460391215,2965,2965,2970,2965,1017
20240108,114400,2457370755,2970,2965,2970,2965,8
20240108,114300,2457347000,2965,2965,2965,2965,500
20240108,114200,2455864500,2965,2965,2965,2965,81
20240108,114100,2455624335,2965,2970,2970,2965,40
20240108,114000,2455505555,2965,2965,2965,2965,1
20240108,113900,2455502590,2965,2960,2965,2960,977
20240108,113800,2452607735,2960,2960,2965,2960,56
20240108,113700,2452441825,2965,2965,2965,2960,160
20240108,113600,2451967430,2965,2965,2965,2960,446
20240108,113500,2450646465,2960,2965,2965,2960,145
20240108,113400,2450216680,2965,2965,2965,2965,150
20240108,113300,2449771930,2965,2965,2965,2960,519
20240108,113200,2448235030,2965,2965,2965,2965,2
20240108,113100,2448229100,2970,2965,2970,2965,5
20240108,113000,2448214270,2960,2965,2965,2960,471
20240108,112900,2446818875,2965,2960,2965,2960,251
20240108,112800,2446074910,2960,2960,2965,2960,69
20240108,112700,2445870615,2960,2965,2965,2960,929
20240108,112600,2443119980,2965,2960,2965,2960,51
20240108,112500,2442968770,2965,2965,2965,2960,84
20240108,112400,2442719720,2960,2960,2965,2960,2146
20240108,112300,2436364800,2960,2960,2960,2960,4132
20240108,112200,2424134080,2960,2965,2965,2960,1463
20240108,112100,2419799435,2960,2965,2965,2960,6
20240108,112000,2419781670,2960,2960,2965,2960,33
20240108,111900,2419683840,2960,2960,2960,2960,0
20240108,111800,2419683840,2960,2960,2970,2960,106
20240108,111700,2419369080,2970,2965,2970,2960,2655
20240108,111600,2411499865,2965,2965,2970,2965,3408
20240108,111500,2401380140,2965,2965,2965,2965,1922
20240108,111400,2395681410,2965,2970,2970,2965,452
20240108,111300,2394339505,2965,2965,2965,2965,412
20240108,111200,2393117925,2965,2965,2965,2965,2
20240108,111100,2393111995,2965,2970,2970,2965,19
20240108,111000,2393055635,2970,2970,2970,2970,20
20240108,110900,2392996235,2970,2970,2970,2965,7
20240108,110800,2392975450,2965,2965,2970,2965,77
20240108,110700,2392747045,2965,2965,2965,2965,381
20240108,110600,2391617380,2965,2960,2965,2960,2197
20240108,110500,2385105350,2960,2960,2960,2960,320
20240108,110400,2384158150,2960,2965,2965,2960,780
20240108,110300,2381845485,2965,2960,2965,2960,252
20240108,110200,2381099555,2965,2965,2965,2965,517
20240108,110100,2379566650,2960,2965,2965,2960,91
20240108,110000,2379296860,2965,2965,2965,2960,2902
20240108,105900,2370695280,2960,2960,2965,2960,4
20240108,105800,2370683435,2960,2960,2960,2960,222
20240108,105700,2370026315,2960,2960,2965,2960,99
20240108,105600,2369733195,2960,2960,2960,2960,1877
20240108,105500,2364177275,2965,2965,2965,2960,189
20240108,105400,2363616945,2960,2960,2965,2960,2335
20240108,105300,2356695345,2960,2960,2960,2960,270
20240108,105200,2355896145,2960,2960,2960,2955,7439
20240108,105100,2333912815,2960,2960,2960,2960,11
20240108,105000,2333880255,2960,2960,2960,2960,100
20240108,104900,2333584255,2955,2960,2960,2955,7192
20240108,104800,2312309770,2960,2960,2965,2960,641
20240108,104700,2310412160,2960,2960,2960,2960,4
20240108,104600,2310400320,2965,2960,2965,2960,4081
20240108,104500,2298311340,2960,2965,2970,2960,1709
20240108,104400,2293248830,2965,2965,2970,2960,2335
20240108,104300,2286325585,2960,2965,2965,2960,1821
20240108,104200,2280926345,2960,2960,2965,2960,644
20240108,104100,2279018355,2965,2960,2965,2960,5712
20240108,104000,2262104160,2960,2965,2965,2960,164
20240108,103900,2261618420,2965,2965,2965,2965,762
20240108,103800,2259359090,2965,2970,2970,2965,1324
20240108,103700,2255433330,2970,2965,2970,2965,276
20240108,103600,2254614985,2965,2965,2965,2960,377
20240108,103500,2253497265,2965,2965,2970,2960,1395
20240108,103400,2249360770,2965,2965,2965,2965,73
20240108,103300,2249144325,2965,2970,2970,2965,3
20240108,103200,2249135420,2960,2960,2970,2960,168
20240108,103100,2248638130,2970,2965,2970,2960,1844
20240108,103000,2243171850,2965,2965,2965,2965,1820
20240108,102900,2237775550,2965,2960,2965,2960,51
20240108,102800,2237624340,2965,2970,2970,2965,3004
20240108,102700,2228717475,2965,2965,2970,2965,657
20240108,102600,2226769050,2965,2965,2970,2965,371
20240108,102500,2225669030,2965,2970,2970,2965,1614
20240108,102400,2220877960,2965,2965,2970,2965,154
20240108,102300,2220420840,2965,2965,2965,2965,768
20240108,102200,2218143720,2970,2970,2970,2970,498
20240108,102100,2216664660,2970,2965,2970,2960,1961
20240108,102000,2210850250,2975,2960,2975,2960,1604
20240108,101900,2206093725,2965,2965,2965,2960,603
20240108,101800,2204307330,2965,2965,2965,2960,1794
20240108,101700,2198993105,2965,2965,2965,2965,355
20240108,101600,2197940530,2965,2960,2965,2960,917
20240108,101500,2195223225,2960,2965,2965,2960,4641
20240108,101400,2181483365,2960,2960,2965,2960,559
20240108,101300,2179825960,2960,2965,2965,2960,130
20240108,101200,2179440525,2965,2970,2970,2965,2296
20240108,101100,2172632635,2970,2965,2970,2965,825
20240108,101000,2170184695,2965,2965,2970,2965,1256
20240108,100900,2166454875,2970,2970,2970,2965,868
20240108,100800,2163878865,2965,2970,2970,2965,349
20240108,100700,2162843970,2965,2970,2970,2965,986
20240108,100600,2159918415,2970,2970,2970,2970,110
20240108,100500,2159591715,2975,2970,2975,2970,843
20240108,100400,2157087685,2965,2960,2965,2960,2236
20240108,100300,2150460445,2960,2960,2965,2960,3891
20240108,100200,2138942570,2960,2960,2965,2960,5337
20240108,100100,2123133365,2960,2960,2960,2960,300
20240108,100000,2122245365,2960,2960,2970,2960,424
20240108,095900,2120990175,2960,2960,2965,2960,277
20240108,095800,2120170250,2960,2970,2970,2960,3020
20240108,095700,2111222165,2975,2975,2975,2970,146
20240108,095600,2110787865,2980,2975,2980,2970,1991
20240108,095500,2104868825,2970,2965,2970,2965,1592
20240108,095400,2100140855,2965,2965,2965,2965,485
20240108,095300,2098702830,2965,2970,2970,2965,771
20240108,095200,2096415245,2965,2975,2975,2965,1252
20240108,095100,2092701270,2975,2975,2980,2970,1415
20240108,095000,2088491335,2975,2970,2975,2965,6521
20240108,094900,2069115375,2970,2965,2970,2960,1645
20240108,094800,2064239875,2965,2955,2965,2955,6431
20240108,094700,2045221290,2955,2955,2960,2955,1056
20240108,094600,2042100805,2960,2955,2960,2955,4176
20240108,094500,2029751715,2960,2960,2960,2955,1273
20240108,094400,2025983640,2960,2965,2965,2960,8395
20240108,094300,2001125900,2965,2965,2965,2965,1604
20240108,094200,1996370040,2965,2970,2970,2965,1452
20240108,094100,1992064850,2970,2965,2970,2965,632
20240108,094000,1990190815,2970,2960,2970,2960,4287
20240108,093900,1977484275,2955,2955,2960,2955,2383
20240108,093800,1970432710,2955,2950,2960,2950,7997
20240108,093700,1946823905,2955,2955,2955,2955,2027
20240108,093600,1940834120,2955,2955,2960,2955,3818
20240108,093500,1929551085,2960,2965,2970,2955,7208
20240108,093400,1908212235,2970,2970,2970,2965,3672
20240108,093300,1897311785,2970,2970,2975,2965,1589
20240108,093200,1892592835,2970,2970,2975,2970,1646
20240108,093100,1887704165,2975,2975,2975,2970,1197
20240108,093000,1884144330,2970,2965,2970,2965,1860
20240108,092900,1878628820,2965,2970,2970,2965,813
20240108,092800,1876217910,2970,2970,2970,2965,2742
20240108,092700,1868083510,2970,2970,2975,2965,3217
20240108,092600,1858533490,2970,2975,2975,2970,1744
20240108,092500,1853348050,2975,2975,2975,2970,3121
20240108,092400,1844075715,2975,2975,2980,2970,4201
20240108,092300,1831577165,2975,2980,2980,2975,890
20240108,092200,1828927480,2980,2975,2980,2970,3678
20240108,092100,1817983120,2975,2965,2980,2960,10040
20240108,092000,1788185775,2965,2965,2965,2950,10299
20240108,091900,1757737415,2965,2990,2990,2960,11733
20240108,091800,1722859060,2990,2995,3000,2985,7663
20240108,091700,1699940065,2995,3000,3000,2995,10955
20240108,091600,1667111585,3000,3005,3005,3000,9699
20240108,091500,1637980670,3005,3015,3020,3005,5351
20240108,091400,1621870565,3010,3020,3020,3010,5751
20240108,091300,1604536240,3015,3040,3040,3015,23956
20240108,091200,1532150435,3040,3025,3040,3025,12514
20240108,091100,1494204560,3035,3045,3045,3020,16689
20240108,091000,1443672790,3035,3040,3045,3025,17519
20240108,090900,1390535110,3040,3045,3045,3030,23566
20240108,090800,1318904810,3045,3025,3045,3025,19044
20240108,090700,1260998725,3040,3050,3060,3020,42479
20240108,090600,1132065140,3050,3040,3055,3035,25996
20240108,090500,1052871805,3040,3065,3065,3030,65387
20240108,090400,854091085,3065,3030,3065,3015,76589
20240108,090300,621825115,3040,3015,3050,3015,74408
20240108,090200,396601415,3015,3030,3030,3005,45924
20240108,090100,258098540,3015,3025,3035,3015,39319
20240108,090000,139060645,3025,3010,3095,3010,45796