KissMeData/001250/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183300,1857033125,2650,2650,2650,2650,22181
20240117,183200,1857033125,2650,2650,2650,2650,0
20240117,183100,1857033125,2650,2650,2650,2650,0
20240117,183000,1857033125,2650,2650,2650,2650,0
20240117,182900,1857033125,2650,2650,2650,2650,0
20240117,182800,1857033125,2650,2650,2650,2650,0
20240117,182700,1857033125,2650,2650,2650,2650,0
20240117,182600,1857033125,2650,2650,2650,2650,0
20240117,182500,1857033125,2650,2650,2650,2650,0
20240117,182400,1857033125,2650,2650,2650,2650,0
20240117,182300,1857033125,2650,2650,2650,2650,0
20240117,182200,1857033125,2650,2650,2650,2650,0
20240117,182100,1857033125,2650,2650,2650,2650,0
20240117,182000,1857033125,2650,2650,2650,2650,0
20240117,181900,1857033125,2650,2650,2650,2650,0
20240117,181800,1857033125,2650,2650,2650,2650,0
20240117,181700,1857033125,2650,2650,2650,2650,0
20240117,181600,1857033125,2650,2650,2650,2650,0
20240117,181500,1857033125,2650,2650,2650,2650,0
20240117,181400,1857033125,2650,2650,2650,2650,0
20240117,181300,1857033125,2650,2650,2650,2650,0
20240117,181200,1857033125,2650,2650,2650,2650,0
20240117,181100,1857033125,2650,2650,2650,2650,0
20240117,181000,1857033125,2650,2650,2650,2650,0
20240117,180900,1857033125,2650,2650,2650,2650,0
20240117,180800,1857033125,2650,2650,2650,2650,0
20240117,180700,1857033125,2650,2650,2650,2650,0
20240117,180600,1857033125,2650,2650,2650,2650,0
20240117,180500,1857033125,2650,2650,2650,2650,0
20240117,180400,1857033125,2650,2650,2650,2650,0
20240117,180300,1857033125,2650,2650,2650,2650,22181
20240117,180200,1857033125,2650,2650,2650,2650,0
20240117,180100,1857033125,2650,2650,2650,2650,0
20240117,180000,1857033125,2650,2650,2650,2650,0
20240117,175900,1857033125,2650,2650,2650,2650,0
20240117,175800,1857033125,2650,2650,2650,2650,0
20240117,175700,1857033125,2650,2650,2650,2650,0
20240117,175600,1857033125,2650,2650,2650,2650,0
20240117,175500,1857033125,2650,2650,2650,2650,0
20240117,175400,1857033125,2650,2650,2650,2650,0
20240117,175300,1857033125,2650,2650,2650,2650,0
20240117,175200,1857033125,2650,2650,2650,2650,0
20240117,175100,1857033125,2650,2650,2650,2650,0
20240117,175000,1857033125,2650,2650,2650,2650,0
20240117,174900,1857033125,2650,2650,2650,2650,0
20240117,174800,1857033125,2650,2650,2650,2650,0
20240117,174700,1857033125,2650,2650,2650,2650,0
20240117,174600,1857033125,2650,2650,2650,2650,0
20240117,174500,1857033125,2650,2650,2650,2650,0
20240117,174400,1857033125,2650,2650,2650,2650,0
20240117,174300,1857033125,2650,2650,2650,2650,0
20240117,174200,1857033125,2650,2650,2650,2650,0
20240117,174100,1857033125,2650,2650,2650,2650,0
20240117,174000,1857033125,2650,2650,2650,2650,0
20240117,173900,1857033125,2650,2650,2650,2650,0
20240117,173800,1857033125,2650,2650,2650,2650,0
20240117,173700,1857033125,2650,2650,2650,2650,0
20240117,173600,1857033125,2650,2650,2650,2650,0
20240117,173500,1857033125,2650,2650,2650,2650,0
20240117,173400,1857033125,2650,2650,2650,2650,0
20240117,173300,1857033125,2650,2650,2650,2650,22181
20240117,173200,1857033125,2650,2650,2650,2650,0
20240117,173100,1857033125,2650,2650,2650,2650,0
20240117,173000,1857033125,2650,2650,2650,2650,0
20240117,172900,1857033125,2650,2650,2650,2650,0
20240117,172800,1857033125,2650,2650,2650,2650,0
20240117,172700,1857033125,2650,2650,2650,2650,0
20240117,172600,1857033125,2650,2650,2650,2650,0
20240117,172500,1857033125,2650,2650,2650,2650,0
20240117,172400,1857033125,2650,2650,2650,2650,0
20240117,172300,1857033125,2650,2650,2650,2650,0
20240117,172200,1857033125,2650,2650,2650,2650,0
20240117,172100,1857033125,2650,2650,2650,2650,0
20240117,172000,1857033125,2650,2650,2650,2650,0
20240117,171900,1857033125,2650,2650,2650,2650,0
20240117,171800,1857033125,2650,2650,2650,2650,0
20240117,171700,1857033125,2650,2650,2650,2650,0
20240117,171600,1857033125,2650,2650,2650,2650,0
20240117,171500,1857033125,2650,2650,2650,2650,0
20240117,171400,1857033125,2650,2650,2650,2650,0
20240117,171300,1857033125,2650,2650,2650,2650,0
20240117,171200,1857033125,2650,2650,2650,2650,0
20240117,171100,1857033125,2650,2650,2650,2650,0
20240117,171000,1857033125,2650,2650,2650,2650,0
20240117,170900,1857033125,2650,2650,2650,2650,0
20240117,170800,1857033125,2650,2650,2650,2650,0
20240117,170700,1857033125,2650,2650,2650,2650,0
20240117,170600,1857033125,2650,2650,2650,2650,0
20240117,170500,1857033125,2650,2650,2650,2650,0
20240117,170400,1857033125,2650,2650,2650,2650,0
20240117,170300,1857033125,2650,2650,2650,2650,22181
20240117,170200,1857033125,2650,2650,2650,2650,0
20240117,170100,1857033125,2650,2650,2650,2650,0
20240117,170000,1857033125,2650,2650,2650,2650,0
20240117,165900,1857033125,2650,2650,2650,2650,0
20240117,165800,1857033125,2650,2650,2650,2650,0
20240117,165700,1857033125,2650,2650,2650,2650,0
20240117,165600,1857033125,2650,2650,2650,2650,0
20240117,165500,1857033125,2650,2650,2650,2650,0
20240117,165400,1857033125,2650,2650,2650,2650,0
20240117,165300,1857033125,2650,2650,2650,2650,0
20240117,165200,1857033125,2650,2650,2650,2650,0
20240117,165100,1857033125,2650,2650,2650,2650,0
20240117,165000,1857033125,2650,2650,2650,2650,0
20240117,164900,1857033125,2650,2650,2650,2650,0
20240117,164800,1857033125,2650,2650,2650,2650,0
20240117,164700,1857033125,2650,2650,2650,2650,0
20240117,164600,1857033125,2650,2650,2650,2650,0
20240117,164500,1857033125,2650,2650,2650,2650,0
20240117,164400,1857033125,2650,2650,2650,2650,0
20240117,164300,1857033125,2650,2650,2650,2650,0
20240117,164200,1857033125,2650,2650,2650,2650,0
20240117,164100,1857033125,2650,2650,2650,2650,0
20240117,164000,1857033125,2650,2650,2650,2650,0
20240117,163900,1857033125,2650,2650,2650,2650,0
20240117,163800,1857033125,2650,2650,2650,2650,0
20240117,163700,1857033125,2650,2650,2650,2650,0
20240117,163600,1857033125,2650,2650,2650,2650,0
20240117,163500,1857033125,2650,2650,2650,2650,0
20240117,163400,1857033125,2650,2650,2650,2650,0
20240117,163300,1857033125,2650,2650,2650,2650,22181
20240117,163200,1857033125,2650,2650,2650,2650,0
20240117,163100,1857033125,2650,2650,2650,2650,0
20240117,163000,1857033125,2650,2650,2650,2650,0
20240117,162900,1857033125,2650,2650,2650,2650,0
20240117,162800,1857033125,2650,2650,2650,2650,0
20240117,162700,1857033125,2650,2650,2650,2650,0
20240117,162600,1857033125,2650,2650,2650,2650,0
20240117,162500,1857033125,2650,2650,2650,2650,0
20240117,162400,1857033125,2650,2650,2650,2650,0
20240117,162300,1857033125,2650,2650,2650,2650,0
20240117,162200,1857033125,2650,2650,2650,2650,0
20240117,162100,1857033125,2650,2650,2650,2650,0
20240117,162000,1857033125,2650,2650,2650,2650,0
20240117,161900,1857033125,2650,2650,2650,2650,0
20240117,161800,1857033125,2650,2650,2650,2650,0
20240117,161700,1857033125,2650,2650,2650,2650,0
20240117,161600,1857033125,2650,2650,2650,2650,0
20240117,161500,1857033125,2650,2650,2650,2650,0
20240117,161400,1857033125,2650,2650,2650,2650,0
20240117,161300,1857033125,2650,2650,2650,2650,0
20240117,161200,1857033125,2650,2650,2650,2650,0
20240117,161100,1857033125,2650,2650,2650,2650,0
20240117,161000,1857033125,2650,2650,2650,2650,0
20240117,160900,1857033125,2650,2650,2650,2650,0
20240117,160800,1857033125,2650,2650,2650,2650,0
20240117,160700,1857033125,2650,2650,2650,2650,0
20240117,160600,1857033125,2650,2650,2650,2650,0
20240117,160500,1857033125,2650,2650,2650,2650,0
20240117,160400,1857033125,2650,2650,2650,2650,0
20240117,160300,1857033125,2650,2650,2650,2650,22181
20240117,160200,1857033125,2650,2650,2650,2650,0
20240117,160100,1857033125,2650,2650,2650,2650,0
20240117,160000,1857033125,2650,2650,2650,2650,0
20240117,155900,1857033125,2650,2650,2650,2650,0
20240117,155800,1857033125,2650,2650,2650,2650,0
20240117,155700,1857033125,2650,2650,2650,2650,0
20240117,155600,1857033125,2650,2650,2650,2650,0
20240117,155500,1857033125,2650,2650,2650,2650,0
20240117,155400,1857033125,2650,2650,2650,2650,0
20240117,155300,1857033125,2650,2650,2650,2650,0
20240117,155200,1857033125,2650,2650,2650,2650,0
20240117,155100,1857033125,2650,2650,2650,2650,0
20240117,155000,1857033125,2650,2650,2650,2650,0
20240117,154900,1857033125,2650,2650,2650,2650,0
20240117,154800,1857033125,2650,2650,2650,2650,0
20240117,154700,1857033125,2650,2650,2650,2650,0
20240117,154600,1857033125,2650,2650,2650,2650,0
20240117,154500,1857033125,2650,2650,2650,2650,0
20240117,154400,1857033125,2650,2650,2650,2650,0
20240117,154300,1857033125,2650,2650,2650,2650,0
20240117,154200,1857033125,2650,2650,2650,2650,0
20240117,154100,1857033125,2650,2650,2650,2650,0
20240117,154000,1857033125,2650,2650,2650,2650,0
20240117,153900,1857033125,2650,2650,2650,2650,0
20240117,153800,1857033125,2650,2650,2650,2650,0
20240117,153700,1857033125,2650,2650,2650,2650,0
20240117,153600,1857033125,2650,2650,2650,2650,0
20240117,153500,1857033125,2650,2650,2650,2650,0
20240117,153400,1857033125,2650,2650,2650,2650,0
20240117,153300,1857033125,2650,2650,2650,2650,22181
20240117,153200,1857033125,2650,2650,2650,2650,0
20240117,153100,1857033125,2650,2650,2650,2650,0
20240117,153000,1857033125,2650,2650,2650,2650,22181
20240117,152900,1798253475,2650,2650,2650,2650,0
20240117,152800,1798253475,2650,2650,2650,2650,0
20240117,152700,1798253475,2650,2650,2650,2650,0
20240117,152600,1798253475,2650,2650,2650,2650,0
20240117,152500,1798253475,2650,2650,2650,2650,0
20240117,152400,1798253475,2650,2650,2650,2650,0
20240117,152300,1798253475,2650,2650,2650,2650,0
20240117,152200,1798253475,2650,2650,2650,2650,0
20240117,152100,1798253475,2650,2650,2650,2650,0
20240117,152000,1798253475,2650,2650,2650,2650,0
20240117,151900,1798253475,2650,2655,2655,2650,3183
20240117,151800,1789806760,2650,2650,2655,2645,9702
20240117,151700,1764089050,2650,2650,2650,2650,4366
20240117,151600,1752519150,2650,2650,2650,2645,1371
20240117,151500,1748892275,2645,2645,2650,2645,966
20240117,151400,1746336035,2645,2645,2645,2645,2651
20240117,151300,1739324140,2645,2645,2645,2640,3296
20240117,151200,1730607120,2640,2645,2645,2640,2784
20240117,151100,1723250160,2645,2640,2645,2640,1523
20240117,151000,1719228300,2640,2640,2640,2640,10986
20240117,150900,1690225260,2640,2635,2640,2635,1241
20240117,150800,1686949040,2640,2635,2640,2635,6489
20240117,150700,1669849705,2630,2630,2630,2630,615
20240117,150600,1668232255,2635,2635,2635,2630,473
20240117,150500,1666987900,2635,2635,2635,2635,120
20240117,150400,1666671700,2635,2630,2635,2630,490
20240117,150300,1665382995,2630,2630,2630,2630,151
20240117,150200,1664985865,2625,2625,2625,2625,1018
20240117,150100,1662313615,2625,2620,2625,2620,336
20240117,150000,1661432965,2630,2630,2630,2630,0
20240117,145900,1661432965,2630,2630,2630,2615,5778
20240117,145800,1646291705,2630,2630,2630,2630,145
20240117,145700,1645910355,2630,2630,2630,2620,797
20240117,145600,1643819625,2630,2630,2630,2630,0
20240117,145500,1643819625,2630,2625,2630,2620,2731
20240117,145400,1636660795,2625,2620,2625,2620,3927
20240117,145300,1626370550,2620,2625,2625,2620,1981
20240117,145200,1621179925,2625,2625,2625,2625,564
20240117,145100,1619699425,2625,2625,2625,2625,1711
20240117,145000,1615208050,2625,2625,2625,2625,1
20240117,144900,1615205425,2635,2635,2635,2635,100
20240117,144800,1614941925,2625,2625,2625,2625,198
20240117,144700,1614422175,2625,2625,2625,2625,1610
20240117,144600,1610195925,2625,2625,2625,2625,2400
20240117,144500,1603895925,2635,2625,2635,2625,771
20240117,144400,1601872040,2625,2625,2635,2625,1835
20240117,144300,1597055145,2625,2625,2625,2625,341
20240117,144200,1596160020,2630,2640,2640,2630,1348
20240117,144100,1592614710,2635,2630,2635,2630,51
20240117,144000,1592480380,2630,2630,2630,2630,921
20240117,143900,1590058150,2625,2630,2630,2625,1519
20240117,143800,1586064140,2630,2630,2640,2620,15218
20240117,143700,1546085800,2630,2640,2640,2630,1677
20240117,143600,1541671445,2635,2635,2635,2635,109
20240117,143500,1541384230,2635,2635,2635,2635,661
20240117,143400,1539642495,2635,2635,2635,2635,0
20240117,143300,1539642495,2635,2635,2635,2635,2150
20240117,143200,1533977245,2635,2635,2635,2635,17
20240117,143100,1533932450,2640,2630,2640,2630,263
20240117,143000,1533239280,2635,2640,2640,2635,185
20240117,142900,1532751305,2640,2640,2640,2630,715
20240117,142800,1530865705,2640,2640,2640,2640,280
20240117,142700,1530126505,2640,2640,2640,2640,5
20240117,142600,1530113305,2630,2635,2640,2630,501
20240117,142500,1528791175,2640,2640,2640,2640,2
20240117,142400,1528785895,2635,2635,2635,2635,190
20240117,142300,1528285245,2635,2635,2635,2635,0
20240117,142200,1528285245,2635,2635,2635,2635,0
20240117,142100,1528285245,2635,2635,2635,2635,1248
20240117,142000,1524996765,2635,2635,2635,2635,201
20240117,141900,1524467130,2635,2635,2635,2635,360
20240117,141800,1523518530,2635,2635,2635,2635,5394
20240117,141700,1509305340,2635,2635,2635,2635,480
20240117,141600,1508040540,2640,2635,2640,2635,6262
20240117,141500,1491538650,2635,2635,2640,2635,2151
20240117,141400,1485869205,2635,2630,2635,2625,1321
20240117,141300,1482399285,2635,2630,2640,2630,1899
20240117,141200,1477402645,2640,2640,2640,2640,98
20240117,141100,1477143925,2630,2630,2630,2630,133
20240117,141000,1476794135,2630,2635,2635,2630,100
20240117,140900,1476531110,2635,2640,2640,2635,518
20240117,140800,1475166175,2630,2630,2640,2625,4505
20240117,140700,1463332165,2635,2635,2635,2635,123
20240117,140600,1463008060,2635,2640,2640,2635,1819
20240117,140500,1458212375,2635,2640,2640,2635,1723
20240117,140400,1453672255,2640,2640,2640,2640,139
20240117,140300,1453305295,2640,2640,2640,2640,38
20240117,140200,1453204975,2635,2635,2635,2635,735
20240117,140100,1451268250,2640,2640,2640,2640,1198
20240117,140000,1448105530,2640,2640,2640,2640,0
20240117,135900,1448105530,2640,2640,2640,2640,268
20240117,135800,1447398010,2640,2640,2640,2640,689
20240117,135700,1445579050,2640,2640,2640,2640,12
20240117,135600,1445547370,2640,2635,2640,2635,1780
20240117,135500,1440850825,2640,2640,2640,2640,6
20240117,135400,1440834985,2640,2640,2640,2640,61
20240117,135300,1440673945,2640,2640,2640,2640,0
20240117,135200,1440673945,2640,2635,2640,2630,3769
20240117,135100,1430755220,2635,2640,2640,2635,48
20240117,135000,1430628720,2635,2640,2640,2635,245
20240117,134900,1429981925,2640,2635,2640,2635,1411
20240117,134800,1426261885,2640,2635,2640,2630,1475
20240117,134700,1422375025,2635,2635,2635,2635,360
20240117,134600,1421426425,2635,2635,2635,2635,403
20240117,134500,1420364520,2635,2635,2635,2635,887
20240117,134400,1418027275,2635,2635,2635,2630,2547
20240117,134300,1411316430,2625,2630,2635,2625,3385
20240117,134200,1402415285,2630,2630,2630,2630,899
20240117,134100,1400050915,2630,2630,2630,2630,135
20240117,134000,1399695865,2630,2630,2630,2630,0
20240117,133900,1399695865,2630,2630,2630,2630,107
20240117,133800,1399414455,2630,2630,2630,2630,0
20240117,133700,1399414455,2630,2630,2630,2630,379
20240117,133600,1398417685,2630,2630,2630,2630,546
20240117,133500,1396981705,2630,2630,2630,2630,139
20240117,133400,1396616135,2630,2630,2630,2625,4941
20240117,133300,1383643660,2630,2630,2630,2630,200
20240117,133200,1383117660,2630,2630,2630,2630,1199
20240117,133100,1379964290,2630,2630,2635,2630,1425
20240117,133000,1376215995,2630,2630,2635,2630,386
20240117,132900,1375199935,2630,2630,2630,2630,201
20240117,132800,1374671305,2635,2635,2635,2635,176
20240117,132700,1374207545,2635,2635,2635,2630,139
20240117,132600,1373841285,2635,2635,2635,2635,356
20240117,132500,1372903225,2630,2630,2630,2630,401
20240117,132400,1371848595,2630,2630,2630,2630,700
20240117,132300,1370007595,2630,2630,2630,2630,2
20240117,132200,1370002335,2635,2635,2635,2635,60
20240117,132100,1369844235,2635,2635,2635,2635,810
20240117,132000,1367709885,2635,2635,2635,2635,1600
20240117,131900,1363493885,2635,2635,2635,2635,20
20240117,131800,1363441185,2640,2640,2640,2640,135
20240117,131700,1363084785,2635,2635,2635,2635,566
20240117,131600,1361593375,2640,2635,2640,2635,2376
20240117,131500,1355322240,2635,2635,2635,2635,896
20240117,131400,1352961280,2640,2640,2640,2635,1249
20240117,131300,1349668920,2640,2640,2640,2640,148
20240117,131200,1349278200,2640,2640,2640,2640,0
20240117,131100,1349278200,2640,2640,2640,2640,1
20240117,131000,1349275560,2635,2640,2640,2635,382
20240117,130900,1348267090,2640,2635,2640,2635,616
20240117,130800,1346642890,2635,2635,2635,2635,189
20240117,130700,1346144875,2640,2640,2640,2640,3
20240117,130600,1346136955,2640,2640,2640,2635,144
20240117,130500,1345756800,2635,2635,2635,2635,2100
20240117,130400,1340223300,2640,2640,2640,2640,80
20240117,130300,1340012100,2640,2640,2645,2640,1180
20240117,130200,1336896755,2640,2645,2645,2640,975
20240117,130100,1334321650,2640,2640,2640,2640,87
20240117,130000,1334091970,2640,2640,2640,2640,298
20240117,125900,1333305250,2640,2640,2640,2640,1474
20240117,125800,1329413890,2640,2640,2640,2640,345
20240117,125700,1328503090,2640,2640,2640,2640,0
20240117,125600,1328503090,2640,2635,2640,2635,51
20240117,125500,1328368455,2635,2635,2635,2635,700
20240117,125400,1326523955,2635,2640,2640,2635,369
20240117,125300,1325551635,2640,2635,2640,2635,3115
20240117,125200,1317343035,2635,2640,2640,2635,7
20240117,125100,1317324565,2640,2640,2640,2635,4683
20240117,125000,1304966445,2640,2640,2640,2640,37
20240117,124900,1304868765,2640,2635,2640,2635,1255
20240117,124800,1301561445,2635,2635,2635,2635,5144
20240117,124700,1288007005,2640,2640,2640,2640,142
20240117,124600,1287632125,2635,2635,2635,2635,56
20240117,124500,1287484565,2640,2640,2640,2640,0
20240117,124400,1287484565,2640,2645,2645,2640,1126
20240117,124300,1284511720,2640,2645,2645,2635,1686
20240117,124200,1280059960,2640,2645,2645,2640,2328
20240117,124100,1273911360,2645,2640,2645,2640,2760
20240117,124000,1266611320,2645,2635,2645,2635,95
20240117,123900,1266360470,2635,2640,2640,2635,419
20240117,123800,1265254625,2640,2640,2640,2640,1830
20240117,123700,1260423425,2640,2640,2640,2640,1062
20240117,123600,1257619745,2640,2640,2640,2640,2
20240117,123500,1257614465,2640,2635,2640,2635,2
20240117,123400,1257609190,2645,2640,2645,2640,3447
20240117,123300,1248508235,2640,2635,2640,2630,3651
20240117,123200,1238901140,2635,2635,2635,2635,13
20240117,123100,1238866885,2630,2630,2630,2630,159
20240117,123000,1238448715,2635,2630,2635,2630,121
20240117,122900,1238130455,2630,2635,2635,2630,26
20240117,122800,1238061950,2635,2630,2635,2630,3625
20240117,122700,1228526010,2625,2630,2630,2625,775
20240117,122600,1226489765,2625,2630,2630,2625,19
20240117,122500,1226439830,2630,2630,2630,2625,3209
20240117,122400,1218015160,2625,2630,2630,2625,363
20240117,122300,1217060645,2625,2625,2630,2625,3998
20240117,122200,1206564590,2630,2630,2630,2630,1
20240117,122100,1206561960,2630,2625,2630,2625,121
20240117,122000,1206243980,2630,2630,2630,2630,0
20240117,121900,1206243980,2630,2630,2630,2630,247
20240117,121800,1205594370,2625,2630,2630,2625,168
20240117,121700,1205153365,2630,2630,2630,2630,21
20240117,121600,1205098135,2625,2625,2630,2625,93
20240117,121500,1204853985,2630,2630,2630,2630,4
20240117,121400,1204843465,2625,2625,2625,2625,50
20240117,121300,1204712215,2635,2630,2635,2620,7910
20240117,121200,1183969380,2635,2630,2635,2625,11929
20240117,121100,1152638015,2635,2635,2635,2635,0
20240117,121000,1152638015,2635,2635,2635,2635,383
20240117,120900,1151628810,2630,2630,2630,2630,26
20240117,120800,1151560430,2635,2635,2635,2635,6
20240117,120700,1151544620,2635,2630,2635,2630,1713
20240117,120600,1147039120,2630,2635,2635,2630,2546
20240117,120500,1140342000,2635,2635,2635,2635,53
20240117,120400,1140202345,2635,2630,2635,2630,340
20240117,120300,1139307345,2630,2630,2630,2625,390
20240117,120200,1138282345,2625,2625,2625,2625,501
20240117,120100,1136967220,2635,2635,2635,2630,1448
20240117,120000,1133158590,2630,2630,2630,2630,283
20240117,115900,1132414300,2635,2635,2635,2630,702
20240117,115800,1130566030,2635,2630,2635,2630,1237
20240117,115700,1127311580,2630,2635,2635,2630,503
20240117,115600,1125988640,2630,2630,2630,2630,131
20240117,115500,1125644110,2630,2630,2630,2630,29
20240117,115400,1125567840,2630,2630,2630,2630,216
20240117,115300,1124999760,2630,2625,2630,2625,144
20240117,115200,1124621495,2630,2630,2630,2620,573
20240117,115100,1123118785,2625,2625,2625,2625,30
20240117,115000,1123040035,2620,2620,2620,2620,16
20240117,114900,1122998115,2615,2620,2625,2615,1639
20240117,114800,1118703280,2620,2620,2625,2620,130
20240117,114700,1118362060,2625,2625,2625,2625,15
20240117,114600,1118322685,2625,2620,2625,2620,2463
20240117,114500,1111869460,2625,2620,2625,2620,275
20240117,114400,1111148855,2625,2625,2625,2620,51
20240117,114300,1111015085,2620,2625,2625,2620,238
20240117,114200,1110391335,2630,2620,2630,2620,2362
20240117,114100,1104199275,2630,2630,2630,2620,994
20240117,114000,1101591460,2630,2625,2630,2625,1827
20240117,113900,1096792375,2625,2625,2625,2625,58
20240117,113800,1096640125,2630,2620,2630,2620,88
20240117,113700,1096409485,2630,2635,2635,2620,13191
20240117,113600,1061815215,2625,2630,2635,2625,518
20240117,113500,1060454825,2630,2630,2635,2630,628
20240117,113400,1058803165,2635,2635,2635,2635,681
20240117,113300,1057008730,2635,2635,2635,2635,142
20240117,113200,1056634560,2635,2635,2635,2635,0
20240117,113100,1056634560,2635,2635,2635,2635,134
20240117,113000,1056281470,2635,2635,2635,2625,2221
20240117,112900,1050449635,2635,2635,2635,2630,987
20240117,112800,1047851215,2630,2635,2635,2630,320
20240117,112700,1047009590,2640,2640,2640,2640,2
20240117,112600,1047004310,2640,2635,2640,2635,103
20240117,112500,1046732490,2640,2640,2640,2640,0
20240117,112400,1046732490,2640,2640,2640,2630,1723
20240117,112300,1042199410,2635,2635,2640,2630,545
20240117,112200,1040764730,2635,2635,2635,2635,173
20240117,112100,1040308875,2645,2640,2645,2640,101
20240117,112000,1040042010,2635,2640,2640,2635,1624
20240117,111900,1035762600,2640,2635,2645,2635,69
20240117,111800,1035580725,2645,2640,2645,2635,530
20240117,111700,1034182480,2645,2645,2645,2645,0
20240117,111600,1034182480,2645,2640,2645,2635,3028
20240117,111500,1026180045,2645,2645,2645,2645,169
20240117,111400,1025733040,2640,2640,2640,2640,52
20240117,111300,1025595760,2640,2640,2640,2640,1527
20240117,111200,1021564480,2650,2650,2650,2650,47
20240117,111100,1021439930,2650,2640,2650,2640,1334
20240117,111000,1017917460,2640,2640,2640,2640,464
20240117,110900,1016692500,2640,2640,2640,2640,2
20240117,110800,1016687220,2640,2640,2640,2640,1186
20240117,110700,1013556180,2640,2640,2640,2640,213
20240117,110600,1012993860,2640,2640,2640,2640,1059
20240117,110500,1010198100,2640,2640,2640,2640,1005
20240117,110400,1007544900,2635,2635,2635,2635,29
20240117,110300,1007468485,2635,2635,2635,2635,15376
20240117,110200,966952725,2640,2645,2645,2640,4424
20240117,110100,955273340,2645,2645,2645,2645,4331
20240117,110000,943817845,2650,2650,2650,2650,173
20240117,105900,943359395,2650,2650,2650,2645,24
20240117,105800,943295880,2650,2645,2650,2645,1170
20240117,105700,940200380,2645,2645,2650,2645,624
20240117,105600,938549120,2645,2645,2645,2645,12
20240117,105500,938517380,2645,2645,2645,2645,227
20240117,105400,937916965,2645,2645,2645,2645,1645
20240117,105300,933565940,2650,2645,2650,2645,4884
20240117,105200,920640570,2645,2645,2645,2645,1380
20240117,105100,916990470,2645,2640,2645,2640,3476
20240117,105000,907812510,2640,2640,2640,2640,1081
20240117,104900,904958670,2640,2640,2640,2635,629
20240117,104800,903300610,2640,2635,2640,2635,137
20240117,104700,902939180,2640,2640,2640,2640,10
20240117,104600,902912780,2640,2635,2640,2635,138
20240117,104500,902548900,2635,2635,2635,2630,181
20240117,104400,902071990,2635,2635,2635,2635,737
20240117,104300,900129995,2635,2640,2640,2635,474
20240117,104200,898879780,2640,2635,2640,2635,22
20240117,104100,898821740,2635,2635,2635,2635,1479
20240117,104000,894924575,2640,2640,2640,2640,454
20240117,103900,893726015,2640,2640,2640,2640,506
20240117,103800,892390175,2640,2640,2640,2640,20
20240117,103700,892337375,2640,2640,2640,2640,1648
20240117,103600,887986655,2640,2640,2645,2640,2114
20240117,103500,882404870,2640,2645,2645,2640,32
20240117,103400,882320235,2640,2645,2645,2640,1309
20240117,103300,878857945,2645,2640,2645,2640,305
20240117,103200,878052220,2640,2640,2640,2640,287
20240117,103100,877294540,2640,2640,2645,2640,713
20240117,103000,875412140,2640,2635,2645,2635,535
20240117,102900,873998185,2635,2640,2640,2635,892
20240117,102800,871644260,2640,2635,2640,2635,1101
20240117,102700,868743120,2635,2635,2640,2630,5642
20240117,102600,853875100,2630,2635,2635,2630,501
20240117,102500,852556805,2635,2635,2635,2635,360
20240117,102400,851608205,2635,2630,2635,2630,1605
20240117,102300,847387045,2620,2620,2620,2620,0
20240117,102200,847387045,2620,2620,2620,2620,871
20240117,102100,845105025,2620,2620,2630,2620,948
20240117,102000,842621255,2620,2620,2620,2620,101
20240117,101900,842356635,2620,2625,2630,2620,3123
20240117,101800,834166670,2630,2625,2630,2625,6
20240117,101700,834150895,2630,2625,2630,2620,1651
20240117,101600,829820570,2620,2625,2630,2620,1492
20240117,101500,825901150,2630,2630,2630,2630,100
20240117,101400,825638150,2625,2610,2625,2610,9524
20240117,101300,800685645,2610,2615,2620,2610,2889
20240117,101200,793135555,2620,2615,2620,2615,1732
20240117,101100,788602720,2610,2625,2625,2610,3417
20240117,101000,779669940,2625,2630,2630,2620,10734
20240117,100900,751529150,2630,2635,2635,2630,10064
20240117,100800,725060450,2635,2635,2635,2635,7936
20240117,100700,704149090,2635,2645,2645,2635,1309
20240117,100600,700698010,2635,2640,2650,2635,6686
20240117,100500,683062190,2640,2645,2645,2640,1300
20240117,100400,679628300,2645,2645,2645,2645,716
20240117,100300,677734480,2645,2645,2645,2645,3
20240117,100200,677726545,2645,2645,2655,2645,1351
20240117,100100,674150750,2645,2640,2645,2640,4865
20240117,100000,661307120,2640,2645,2645,2640,1700
20240117,095900,656818795,2640,2650,2650,2640,2863
20240117,095800,649244315,2650,2650,2650,2650,1022
20240117,095700,646536015,2650,2650,2650,2650,20
20240117,095600,646483015,2650,2645,2650,2645,477
20240117,095500,645219390,2645,2645,2645,2640,513
20240117,095400,643863010,2645,2650,2650,2645,1727
20240117,095300,639294940,2650,2650,2650,2650,398
20240117,095200,638240240,2650,2650,2650,2650,56
20240117,095100,638091840,2650,2650,2650,2650,42
20240117,095000,637980540,2650,2645,2650,2645,53
20240117,094900,637840300,2645,2650,2650,2645,11
20240117,094800,637811200,2635,2645,2650,2635,16264
20240117,094700,594887365,2650,2655,2655,2650,53
20240117,094600,594746905,2655,2655,2655,2645,10023
20240117,094500,568224250,2655,2650,2655,2650,1808
20240117,094400,563432300,2655,2650,2655,2650,1443
20240117,094300,559602485,2645,2650,2650,2645,121
20240117,094200,559282435,2650,2645,2655,2640,19877
20240117,094100,506714610,2650,2650,2650,2650,1662
20240117,094000,502310310,2655,2655,2655,2650,822
20240117,093900,500128650,2660,2655,2660,2655,506
20240117,093800,498785200,2655,2650,2655,2650,355
20240117,093700,497843950,2655,2655,2655,2655,767
20240117,093600,495807565,2645,2655,2655,2645,5204
20240117,093500,482016335,2655,2660,2665,2650,2686
20240117,093400,474884995,2665,2655,2665,2655,1350
20240117,093300,471297245,2655,2665,2670,2655,4811
20240117,093200,458483355,2665,2655,2665,2655,8709
20240117,093100,435291880,2660,2660,2665,2655,1939
20240117,093000,430136030,2660,2660,2665,2660,1460
20240117,092900,426249315,2660,2660,2670,2660,14184
20240117,092800,388478560,2665,2665,2665,2665,1138
20240117,092700,385445790,2670,2665,2675,2655,19160
20240117,092600,334347650,2670,2670,2675,2665,19350
20240117,092500,282662575,2665,2660,2670,2645,7235
20240117,092400,263413920,2660,2640,2660,2640,7213
20240117,092300,244305950,2640,2635,2645,2630,4362
20240117,092200,232804160,2645,2645,2645,2630,1337
20240117,092100,229275730,2640,2630,2640,2630,11933
20240117,092000,197851295,2630,2640,2640,2630,317
20240117,091900,197017415,2640,2640,2640,2635,6075
20240117,091800,181007535,2635,2640,2640,2635,2377
20240117,091700,174742130,2640,2635,2640,2635,412
20240117,091600,173654975,2640,2640,2640,2640,138
20240117,091500,173290655,2640,2640,2640,2635,1877
20240117,091400,168337070,2640,2645,2645,2635,564
20240117,091300,166849460,2645,2645,2645,2645,1
20240117,091200,166846815,2645,2630,2645,2630,11164
20240117,091100,137470590,2650,2635,2650,2630,2343
20240117,091000,131287680,2640,2645,2645,2630,654
20240117,090900,129565715,2630,2640,2645,2625,8154
20240117,090800,108107040,2640,2640,2645,2640,101
20240117,090700,107840395,2635,2640,2640,2630,4434
20240117,090600,96156040,2635,2635,2650,2635,823
20240117,090500,93986375,2635,2640,2640,2635,4120
20240117,090400,83115215,2640,2635,2640,2635,3522
20240117,090300,73833370,2640,2650,2655,2640,6966
20240117,090200,55397325,2650,2650,2660,2650,7269
20240117,090100,36095665,2650,2645,2650,2645,2348
20240117,090000,29884675,2645,2625,2650,2625,11365