KissMeData/029480/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191200,18617100560,2635,2635,2635,2635,32396
20240110,191100,18617100560,2635,2635,2635,2635,0
20240110,191000,18617100560,2635,2635,2635,2635,0
20240110,190900,18617100560,2635,2635,2635,2635,0
20240110,190800,18617100560,2635,2635,2635,2635,0
20240110,190700,18617100560,2635,2635,2635,2635,0
20240110,190600,18617100560,2635,2635,2635,2635,0
20240110,190500,18617100560,2635,2635,2635,2635,0
20240110,190400,18617100560,2635,2635,2635,2635,0
20240110,190300,18617100560,2635,2635,2635,2635,0
20240110,190200,18617100560,2635,2635,2635,2635,0
20240110,190100,18617100560,2635,2635,2635,2635,0
20240110,190000,18617100560,2635,2635,2635,2635,0
20240110,185900,18617100560,2635,2635,2635,2635,0
20240110,185800,18617100560,2635,2635,2635,2635,0
20240110,185700,18617100560,2635,2635,2635,2635,0
20240110,185600,18617100560,2635,2635,2635,2635,0
20240110,185500,18617100560,2635,2635,2635,2635,0
20240110,185400,18617100560,2635,2635,2635,2635,0
20240110,185300,18617100560,2635,2635,2635,2635,0
20240110,185200,18617100560,2635,2635,2635,2635,0
20240110,185100,18617100560,2635,2635,2635,2635,0
20240110,185000,18617100560,2635,2635,2635,2635,0
20240110,184900,18617100560,2635,2635,2635,2635,0
20240110,184800,18617100560,2635,2635,2635,2635,0
20240110,184700,18617100560,2635,2635,2635,2635,0
20240110,184600,18617100560,2635,2635,2635,2635,0
20240110,184500,18617100560,2635,2635,2635,2635,0
20240110,184400,18617100560,2635,2635,2635,2635,0
20240110,184300,18617100560,2635,2635,2635,2635,0
20240110,184200,18617100560,2635,2635,2635,2635,32396
20240110,184100,18617100560,2635,2635,2635,2635,0
20240110,184000,18617100560,2635,2635,2635,2635,0
20240110,183900,18617100560,2635,2635,2635,2635,0
20240110,183800,18617100560,2635,2635,2635,2635,0
20240110,183700,18617100560,2635,2635,2635,2635,0
20240110,183600,18617100560,2635,2635,2635,2635,0
20240110,183500,18617100560,2635,2635,2635,2635,0
20240110,183400,18617100560,2635,2635,2635,2635,0
20240110,183300,18617100560,2635,2635,2635,2635,0
20240110,183200,18617100560,2635,2635,2635,2635,0
20240110,183100,18617100560,2635,2635,2635,2635,0
20240110,183000,18617100560,2635,2635,2635,2635,0
20240110,182900,18617100560,2635,2635,2635,2635,0
20240110,182800,18617100560,2635,2635,2635,2635,0
20240110,182700,18617100560,2635,2635,2635,2635,0
20240110,182600,18617100560,2635,2635,2635,2635,0
20240110,182500,18617100560,2635,2635,2635,2635,0
20240110,182400,18617100560,2635,2635,2635,2635,0
20240110,182300,18617100560,2635,2635,2635,2635,0
20240110,182200,18617100560,2635,2635,2635,2635,0
20240110,182100,18617100560,2635,2635,2635,2635,0
20240110,182000,18617100560,2635,2635,2635,2635,0
20240110,181900,18617100560,2635,2635,2635,2635,0
20240110,181800,18617100560,2635,2635,2635,2635,0
20240110,181700,18617100560,2635,2635,2635,2635,0
20240110,181600,18617100560,2635,2635,2635,2635,0
20240110,181500,18617100560,2635,2635,2635,2635,0
20240110,181400,18617100560,2635,2635,2635,2635,0
20240110,181300,18617100560,2635,2635,2635,2635,0
20240110,181200,18617100560,2635,2635,2635,2635,32396
20240110,181100,18617100560,2635,2635,2635,2635,0
20240110,181000,18617100560,2635,2635,2635,2635,0
20240110,180900,18617100560,2635,2635,2635,2635,0
20240110,180800,18617100560,2635,2635,2635,2635,0
20240110,180700,18617100560,2635,2635,2635,2635,0
20240110,180600,18617100560,2635,2635,2635,2635,0
20240110,180500,18617100560,2635,2635,2635,2635,0
20240110,180400,18617100560,2635,2635,2635,2635,0
20240110,180300,18617100560,2635,2635,2635,2635,0
20240110,180200,18617100560,2635,2635,2635,2635,0
20240110,180100,18617100560,2635,2635,2635,2635,0
20240110,180000,18617100560,2635,2635,2635,2635,0
20240110,175900,18617100560,2635,2635,2635,2635,0
20240110,175800,18617100560,2635,2635,2635,2635,0
20240110,175700,18617100560,2635,2635,2635,2635,0
20240110,175600,18617100560,2635,2635,2635,2635,0
20240110,175500,18617100560,2635,2635,2635,2635,0
20240110,175400,18617100560,2635,2635,2635,2635,0
20240110,175300,18617100560,2635,2635,2635,2635,0
20240110,175200,18617100560,2635,2635,2635,2635,0
20240110,175100,18617100560,2635,2635,2635,2635,0
20240110,175000,18617100560,2635,2635,2635,2635,0
20240110,174900,18617100560,2635,2635,2635,2635,0
20240110,174800,18617100560,2635,2635,2635,2635,0
20240110,174700,18617100560,2635,2635,2635,2635,0
20240110,174600,18617100560,2635,2635,2635,2635,0
20240110,174500,18617100560,2635,2635,2635,2635,0
20240110,174400,18617100560,2635,2635,2635,2635,0
20240110,174300,18617100560,2635,2635,2635,2635,0
20240110,174200,18617100560,2635,2635,2635,2635,32396
20240110,174100,18617100560,2635,2635,2635,2635,0
20240110,174000,18617100560,2635,2635,2635,2635,0
20240110,173900,18617100560,2635,2635,2635,2635,0
20240110,173800,18617100560,2635,2635,2635,2635,0
20240110,173700,18617100560,2635,2635,2635,2635,0
20240110,173600,18617100560,2635,2635,2635,2635,0
20240110,173500,18617100560,2635,2635,2635,2635,0
20240110,173400,18617100560,2635,2635,2635,2635,0
20240110,173300,18617100560,2635,2635,2635,2635,0
20240110,173200,18617100560,2635,2635,2635,2635,0
20240110,173100,18617100560,2635,2635,2635,2635,0
20240110,173000,18617100560,2635,2635,2635,2635,0
20240110,172900,18617100560,2635,2635,2635,2635,0
20240110,172800,18617100560,2635,2635,2635,2635,0
20240110,172700,18617100560,2635,2635,2635,2635,0
20240110,172600,18617100560,2635,2635,2635,2635,0
20240110,172500,18617100560,2635,2635,2635,2635,0
20240110,172400,18617100560,2635,2635,2635,2635,0
20240110,172300,18617100560,2635,2635,2635,2635,0
20240110,172200,18617100560,2635,2635,2635,2635,0
20240110,172100,18617100560,2635,2635,2635,2635,0
20240110,172000,18617100560,2635,2635,2635,2635,0
20240110,171900,18617100560,2635,2635,2635,2635,0
20240110,171800,18617100560,2635,2635,2635,2635,0
20240110,171700,18617100560,2635,2635,2635,2635,0
20240110,171600,18617100560,2635,2635,2635,2635,0
20240110,171500,18617100560,2635,2635,2635,2635,0
20240110,171400,18617100560,2635,2635,2635,2635,0
20240110,171300,18617100560,2635,2635,2635,2635,0
20240110,171200,18617100560,2635,2635,2635,2635,32396
20240110,171100,18617100560,2635,2635,2635,2635,0
20240110,171000,18617100560,2635,2635,2635,2635,0
20240110,170900,18617100560,2635,2635,2635,2635,0
20240110,170800,18617100560,2635,2635,2635,2635,0
20240110,170700,18617100560,2635,2635,2635,2635,0
20240110,170600,18617100560,2635,2635,2635,2635,0
20240110,170500,18617100560,2635,2635,2635,2635,0
20240110,170400,18617100560,2635,2635,2635,2635,0
20240110,170300,18617100560,2635,2635,2635,2635,0
20240110,170200,18617100560,2635,2635,2635,2635,0
20240110,170100,18617100560,2635,2635,2635,2635,0
20240110,170000,18617100560,2635,2635,2635,2635,0
20240110,165900,18617100560,2635,2635,2635,2635,0
20240110,165800,18617100560,2635,2635,2635,2635,0
20240110,165700,18617100560,2635,2635,2635,2635,0
20240110,165600,18617100560,2635,2635,2635,2635,0
20240110,165500,18617100560,2635,2635,2635,2635,0
20240110,165400,18617100560,2635,2635,2635,2635,0
20240110,165300,18617100560,2635,2635,2635,2635,0
20240110,165200,18617100560,2635,2635,2635,2635,0
20240110,165100,18617100560,2635,2635,2635,2635,0
20240110,165000,18617100560,2635,2635,2635,2635,0
20240110,164900,18617100560,2635,2635,2635,2635,0
20240110,164800,18617100560,2635,2635,2635,2635,0
20240110,164700,18617100560,2635,2635,2635,2635,0
20240110,164600,18617100560,2635,2635,2635,2635,0
20240110,164500,18617100560,2635,2635,2635,2635,0
20240110,164400,18617100560,2635,2635,2635,2635,0
20240110,164300,18617100560,2635,2635,2635,2635,0
20240110,164200,18617100560,2635,2635,2635,2635,32396
20240110,164100,18617100560,2635,2635,2635,2635,0
20240110,164000,18617100560,2635,2635,2635,2635,0
20240110,163900,18617100560,2635,2635,2635,2635,0
20240110,163800,18617100560,2635,2635,2635,2635,0
20240110,163700,18617100560,2635,2635,2635,2635,0
20240110,163600,18617100560,2635,2635,2635,2635,0
20240110,163500,18617100560,2635,2635,2635,2635,0
20240110,163400,18617100560,2635,2635,2635,2635,0
20240110,163300,18617100560,2635,2635,2635,2635,0
20240110,163200,18617100560,2635,2635,2635,2635,0
20240110,163100,18617100560,2635,2635,2635,2635,0
20240110,163000,18617100560,2635,2635,2635,2635,0
20240110,162900,18617100560,2635,2635,2635,2635,0
20240110,162800,18617100560,2635,2635,2635,2635,0
20240110,162700,18617100560,2635,2635,2635,2635,0
20240110,162600,18617100560,2635,2635,2635,2635,0
20240110,162500,18617100560,2635,2635,2635,2635,0
20240110,162400,18617100560,2635,2635,2635,2635,0
20240110,162300,18617100560,2635,2635,2635,2635,0
20240110,162200,18617100560,2635,2635,2635,2635,0
20240110,162100,18617100560,2635,2635,2635,2635,0
20240110,162000,18617100560,2635,2635,2635,2635,0
20240110,161900,18617100560,2635,2635,2635,2635,0
20240110,161800,18617100560,2635,2635,2635,2635,0
20240110,161700,18617100560,2635,2635,2635,2635,0
20240110,161600,18617100560,2635,2635,2635,2635,0
20240110,161500,18617100560,2635,2635,2635,2635,0
20240110,161400,18617100560,2635,2635,2635,2635,0
20240110,161300,18617100560,2635,2635,2635,2635,0
20240110,161200,18617100560,2635,2635,2635,2635,32396
20240110,161100,18617100560,2635,2635,2635,2635,0
20240110,161000,18617100560,2635,2635,2635,2635,0
20240110,160900,18617100560,2635,2635,2635,2635,0
20240110,160800,18617100560,2635,2635,2635,2635,0
20240110,160700,18617100560,2635,2635,2635,2635,0
20240110,160600,18617100560,2635,2635,2635,2635,0
20240110,160500,18617100560,2635,2635,2635,2635,0
20240110,160400,18617100560,2635,2635,2635,2635,0
20240110,160300,18617100560,2635,2635,2635,2635,0
20240110,160200,18617100560,2635,2635,2635,2635,0
20240110,160100,18617100560,2635,2635,2635,2635,0
20240110,160000,18617100560,2635,2635,2635,2635,0
20240110,155900,18617100560,2635,2635,2635,2635,0
20240110,155800,18617100560,2635,2635,2635,2635,0
20240110,155700,18617100560,2635,2635,2635,2635,0
20240110,155600,18617100560,2635,2635,2635,2635,0
20240110,155500,18617100560,2635,2635,2635,2635,0
20240110,155400,18617100560,2635,2635,2635,2635,0
20240110,155300,18617100560,2635,2635,2635,2635,0
20240110,155200,18617100560,2635,2635,2635,2635,0
20240110,155100,18617100560,2635,2635,2635,2635,0
20240110,155000,18617100560,2635,2635,2635,2635,0
20240110,154900,18617100560,2635,2635,2635,2635,0
20240110,154800,18617100560,2635,2635,2635,2635,0
20240110,154700,18617100560,2635,2635,2635,2635,0
20240110,154600,18617100560,2635,2635,2635,2635,0
20240110,154500,18617100560,2635,2635,2635,2635,0
20240110,154400,18617100560,2635,2635,2635,2635,0
20240110,154300,18617100560,2635,2635,2635,2635,0
20240110,154200,18617100560,2635,2635,2635,2635,32396
20240110,154100,18617100560,2635,2635,2635,2635,0
20240110,154000,18617100560,2635,2635,2635,2635,0
20240110,153900,18617100560,2635,2635,2635,2635,0
20240110,153800,18617100560,2635,2635,2635,2635,0
20240110,153700,18617100560,2635,2635,2635,2635,0
20240110,153600,18617100560,2635,2635,2635,2635,0
20240110,153500,18617100560,2635,2635,2635,2635,0
20240110,153400,18617100560,2635,2635,2635,2635,0
20240110,153300,18617100560,2635,2635,2635,2635,0
20240110,153200,18617100560,2635,2635,2635,2635,0
20240110,153100,18617100560,2635,2635,2635,2635,0
20240110,153000,18617100560,2635,2635,2635,2635,32396
20240110,152900,18531737100,2640,2640,2640,2640,0
20240110,152800,18531737100,2640,2640,2640,2640,0
20240110,152700,18531737100,2640,2640,2640,2640,0
20240110,152600,18531737100,2640,2640,2640,2640,0
20240110,152500,18531737100,2640,2640,2640,2640,0
20240110,152400,18531737100,2640,2640,2640,2640,0
20240110,152300,18531737100,2640,2640,2640,2640,0
20240110,152200,18531737100,2640,2640,2640,2640,0
20240110,152100,18531737100,2640,2640,2640,2640,0
20240110,152000,18531737100,2640,2640,2640,2640,0
20240110,151900,18531737100,2640,2635,2640,2630,1295
20240110,151800,18528324800,2630,2625,2640,2625,3212
20240110,151700,18519867950,2630,2635,2635,2625,21011
20240110,151600,18464650015,2635,2635,2635,2635,2170
20240110,151500,18458932065,2630,2635,2635,2630,1480
20240110,151400,18455036995,2640,2635,2640,2635,2626
20240110,151300,18448112485,2635,2640,2645,2635,251
20240110,151200,18447449275,2640,2635,2640,2630,8006
20240110,151100,18426350785,2635,2635,2635,2635,3717
20240110,151000,18416556490,2635,2640,2640,2630,1233
20240110,150900,18413304105,2640,2625,2640,2625,1219
20240110,150800,18410099465,2620,2625,2625,2620,4386
20240110,150700,18398587220,2625,2630,2630,2625,434
20240110,150600,18397447700,2630,2630,2635,2630,3529
20240110,150500,18388166425,2630,2635,2635,2630,735
20240110,150400,18386232690,2640,2635,2640,2630,2229
20240110,150300,18380362015,2630,2640,2640,2630,68
20240110,150200,18380182960,2640,2630,2640,2630,681
20240110,150100,18378391885,2630,2645,2645,2630,257
20240110,150000,18377715410,2645,2640,2645,2640,20
20240110,145900,18377662585,2645,2650,2650,2645,1528
20240110,145800,18373613400,2650,2645,2650,2635,1481
20240110,145700,18369696550,2640,2620,2640,2620,11678
20240110,145600,18338992580,2620,2625,2625,2620,6212
20240110,145500,18322697290,2630,2630,2630,2625,27
20240110,145400,18322626285,2630,2635,2635,2630,1112
20240110,145300,18319700700,2635,2630,2635,2625,405
20240110,145200,18318636555,2630,2620,2630,2620,1526
20240110,145100,18314637780,2620,2630,2630,2620,108
20240110,145000,18314354320,2630,2625,2635,2620,1016
20240110,144900,18311684790,2630,2625,2630,2625,382
20240110,144800,18310682035,2625,2615,2625,2610,7264
20240110,144700,18291676390,2615,2625,2625,2615,11185
20240110,144600,18262374380,2625,2620,2625,2615,6177
20240110,144500,18246183945,2625,2630,2630,2620,2180
20240110,144400,18240466130,2630,2635,2635,2630,2
20240110,144300,18240460865,2635,2635,2640,2620,8495
20240110,144200,18218132990,2630,2640,2645,2630,3694
20240110,144100,18208389150,2640,2645,2645,2640,2630
20240110,144000,18201445645,2650,2640,2660,2640,690
20240110,143900,18199623945,2640,2670,2670,2640,2227
20240110,143800,18193726105,2670,2660,2670,2660,1294
20240110,143700,18190276055,2660,2655,2665,2655,3012
20240110,143600,18182265080,2655,2655,2655,2650,8284
20240110,143500,18160271385,2655,2650,2655,2640,4064
20240110,143400,18149517175,2650,2645,2650,2645,442
20240110,143300,18148347860,2645,2635,2645,2635,2198
20240110,143200,18142552120,2645,2635,2645,2630,5826
20240110,143100,18127200755,2635,2635,2635,2630,2742
20240110,143000,18119975985,2635,2635,2640,2630,5460
20240110,142900,18105608765,2640,2645,2650,2635,5512
20240110,142800,18091053695,2645,2650,2655,2645,5280
20240110,142700,18077063005,2660,2660,2665,2650,5597
20240110,142600,18062201150,2670,2665,2670,2650,4012
20240110,142500,18051525380,2670,2655,2670,2650,3151
20240110,142400,18043159100,2655,2670,2680,2655,6126
20240110,142300,18026825820,2675,2665,2675,2665,1856
20240110,142200,18021873825,2670,2675,2675,2670,2203
20240110,142100,18015991690,2670,2680,2690,2670,4392
20240110,142000,18004224985,2670,2660,2670,2655,5485
20240110,141900,17989594445,2660,2670,2685,2655,6609
20240110,141800,17971970350,2690,2685,2700,2660,39576
20240110,141700,17866016265,2685,2720,2725,2680,19522
20240110,141600,17813294480,2720,2670,2740,2670,24276
20240110,141500,17747774465,2670,2650,2675,2650,7949
20240110,141400,17726585935,2650,2645,2655,2635,3617
20240110,141300,17717013890,2645,2640,2645,2640,845
20240110,141200,17714782390,2640,2645,2645,2640,194
20240110,141100,17714269845,2645,2650,2650,2645,67
20240110,141000,17714092610,2650,2650,2650,2645,107
20240110,140900,17713809490,2645,2640,2645,2635,1692
20240110,140800,17709342425,2640,2640,2640,2635,3629
20240110,140700,17699761870,2640,2645,2645,2640,1454
20240110,140600,17695921655,2645,2645,2645,2645,408
20240110,140500,17694842495,2645,2645,2645,2640,185
20240110,140400,17694353745,2645,2645,2645,2640,3197
20240110,140300,17685900165,2645,2645,2645,2645,541
20240110,140200,17684469220,2640,2645,2650,2640,2039
20240110,140100,17679078505,2645,2640,2645,2640,999
20240110,140000,17676436835,2640,2650,2650,2640,1873
20240110,135900,17671480660,2650,2645,2650,2640,2094
20240110,135800,17665942035,2645,2635,2645,2635,4441
20240110,135700,17654238440,2635,2620,2635,2620,7567
20240110,135600,17634347090,2615,2615,2620,2615,1592
20240110,135500,17630182515,2610,2615,2615,2610,1597
20240110,135400,17626006995,2615,2610,2615,2610,3626
20240110,135300,17616534540,2610,2620,2620,2610,4571
20240110,135200,17604581890,2620,2625,2625,2620,3982
20240110,135100,17594138155,2630,2630,2630,2630,1
20240110,135000,17594135525,2630,2630,2630,2625,1040
20240110,134900,17591400545,2630,2630,2630,2630,4752
20240110,134800,17578902785,2630,2630,2630,2630,0
20240110,134700,17578902785,2630,2630,2630,2630,0
20240110,134600,17578902785,2630,2620,2630,2620,88
20240110,134500,17578671690,2620,2620,2620,2620,481
20240110,134400,17577411470,2630,2620,2630,2620,727
20240110,134300,17575506720,2620,2620,2620,2620,376
20240110,134200,17574521600,2625,2630,2630,2625,6246
20240110,134100,17558097935,2630,2630,2630,2630,11438
20240110,134000,17528015995,2630,2640,2640,2630,6308
20240110,133900,17511385840,2640,2635,2640,2635,551
20240110,133800,17509932955,2635,2625,2635,2625,1017
20240110,133700,17507256915,2625,2625,2625,2620,2064
20240110,133600,17501843915,2625,2620,2625,2620,1655
20240110,133500,17497504735,2615,2615,2615,2610,1950
20240110,133400,17492406150,2615,2615,2615,2610,49
20240110,133300,17492278020,2615,2620,2620,2615,438
20240110,133200,17491132030,2620,2615,2620,2615,958
20240110,133100,17488622335,2620,2605,2620,2605,2201
20240110,133000,17482886305,2605,2615,2615,2605,1696
20240110,132900,17478458570,2615,2620,2620,2615,1926
20240110,132800,17473416715,2620,2620,2625,2620,1761
20240110,132700,17468796240,2620,2635,2635,2615,314
20240110,132600,17467973305,2635,2620,2640,2620,822
20240110,132500,17465815570,2620,2620,2620,2605,18993
20240110,132400,17416231930,2620,2630,2640,2620,5737
20240110,132300,17401168190,2630,2640,2640,2630,3904
20240110,132200,17390896955,2635,2645,2645,2635,1660
20240110,132100,17386514180,2645,2645,2645,2645,222
20240110,132000,17385926990,2645,2645,2645,2645,125
20240110,131900,17385596365,2645,2645,2645,2645,36
20240110,131800,17385501145,2645,2645,2645,2645,162
20240110,131700,17385072655,2655,2650,2655,2650,90
20240110,131600,17384833800,2655,2640,2655,2640,5332
20240110,131500,17370708360,2640,2640,2640,2630,332
20240110,131400,17369835170,2625,2630,2650,2625,15231
20240110,131300,17329550630,2625,2625,2635,2615,1785
20240110,131200,17324868685,2620,2620,2620,2615,2953
20240110,131100,17317139745,2615,2615,2625,2615,3024
20240110,131000,17309231965,2615,2630,2635,2615,7862
20240110,130900,17288627560,2630,2630,2635,2630,2210
20240110,130800,17282815240,2640,2635,2640,2635,601
20240110,130700,17281230020,2635,2635,2635,2630,241
20240110,130600,17280595270,2640,2640,2645,2640,2277
20240110,130500,17274583980,2645,2650,2650,2640,653
20240110,130400,17272859450,2650,2660,2660,2645,2050
20240110,130300,17267426615,2665,2665,2665,2650,2539
20240110,130200,17260665600,2665,2655,2665,2655,1414
20240110,130100,17256909220,2670,2665,2670,2655,3950
20240110,130000,17246385435,2665,2670,2675,2665,2752
20240110,125900,17239028535,2670,2660,2670,2655,3327
20240110,125800,17230166340,2660,2660,2660,2660,4
20240110,125700,17230155700,2660,2660,2660,2660,3400
20240110,125600,17221111700,2660,2660,2660,2660,396
20240110,125500,17220058340,2660,2655,2660,2655,1672
20240110,125400,17215612215,2645,2660,2660,2645,41
20240110,125300,17215503755,2645,2650,2650,2645,1259
20240110,125200,17212169785,2650,2655,2665,2650,1340
20240110,125100,17208612985,2660,2650,2665,2650,3869
20240110,125000,17198326570,2650,2650,2650,2645,2334
20240110,124900,17192142405,2650,2635,2650,2635,1860
20240110,124800,17187235060,2635,2635,2635,2635,50
20240110,124700,17187103310,2635,2635,2635,2635,204
20240110,124600,17186565770,2635,2640,2640,2635,452
20240110,124500,17185373725,2635,2630,2635,2630,600
20240110,124400,17183794725,2630,2630,2630,2630,1
20240110,124300,17183792095,2625,2635,2635,2625,283
20240110,124200,17183047330,2635,2625,2635,2625,395
20240110,124100,17182006585,2625,2635,2635,2625,813
20240110,124000,17179872000,2625,2640,2640,2625,9263
20240110,123900,17155505195,2640,2630,2640,2625,1605
20240110,123800,17151281185,2630,2625,2630,2625,130
20240110,123700,17150939435,2625,2625,2630,2625,240
20240110,123600,17150309430,2625,2620,2630,2620,2168
20240110,123500,17144618055,2620,2615,2625,2615,388
20240110,123400,17143601495,2610,2615,2625,2610,7777
20240110,123300,17123300165,2610,2625,2625,2610,1859
20240110,123200,17118436810,2630,2630,2630,2610,7311
20240110,123100,17099225645,2645,2630,2645,2610,9101
20240110,123000,17075368865,2625,2625,2625,2615,560
20240110,122900,17073901505,2610,2635,2635,2605,7648
20240110,122800,17053916785,2635,2640,2650,2630,3348
20240110,122700,17045101870,2650,2665,2665,2635,1034
20240110,122600,17042364160,2650,2650,2665,2650,1155
20240110,122500,17039296710,2650,2640,2650,2640,2048
20240110,122400,17033885695,2635,2635,2635,2625,396
20240110,122300,17032842545,2630,2630,2635,2625,873
20240110,122200,17030546520,2625,2625,2625,2625,1178
20240110,122100,17027454270,2620,2630,2635,2615,1364
20240110,122000,17023868115,2630,2620,2635,2605,7154
20240110,121900,17005167195,2615,2615,2635,2610,1997
20240110,121800,16999945300,2610,2625,2635,2605,8817
20240110,121700,16976860370,2625,2620,2625,2605,14905
20240110,121600,16937916240,2620,2635,2635,2620,3158
20240110,121500,16929633110,2635,2630,2640,2625,1566
20240110,121400,16925514405,2630,2635,2635,2620,1932
20240110,121300,16920441415,2615,2625,2625,2615,9012
20240110,121200,16896829405,2625,2640,2640,2620,8636
20240110,121100,16874152075,2635,2635,2640,2635,4273
20240110,121000,16862886900,2640,2630,2645,2625,9034
20240110,120900,16839102170,2625,2625,2625,2625,0
20240110,120800,16839102170,2625,2625,2625,2625,319
20240110,120700,16838264795,2630,2635,2640,2625,10600
20240110,120600,16810383985,2635,2645,2650,2635,11235
20240110,120500,16780732680,2645,2655,2665,2640,16648
20240110,120400,16736644815,2650,2660,2660,2650,4773
20240110,120300,16723991620,2655,2655,2655,2650,1081
20240110,120200,16721123035,2655,2660,2665,2655,580
20240110,120100,16719582030,2655,2660,2660,2650,3792
20240110,120000,16709520150,2660,2660,2670,2655,1754
20240110,115900,16704855625,2660,2655,2660,2650,1302
20240110,115800,16701393390,2645,2665,2665,2640,15126
20240110,115700,16661289840,2665,2680,2680,2665,4112
20240110,115600,16650310355,2680,2690,2690,2680,2125
20240110,115500,16644607845,2690,2690,2690,2685,1386
20240110,115400,16640879510,2690,2690,2690,2690,2983
20240110,115300,16632855240,2690,2680,2690,2680,2570
20240110,115200,16625954225,2680,2680,2690,2680,1677
20240110,115100,16621452105,2690,2670,2690,2670,1416
20240110,115000,16617660460,2670,2665,2670,2665,494
20240110,114900,16616341605,2660,2665,2670,2655,4982
20240110,114800,16603089505,2665,2665,2665,2665,3069
20240110,114700,16594910620,2660,2670,2670,2660,827
20240110,114600,16592707195,2670,2665,2670,2665,2704
20240110,114500,16585495965,2665,2660,2670,2660,4506
20240110,114400,16573499255,2660,2660,2660,2650,6471
20240110,114300,16556290490,2645,2660,2660,2645,15367
20240110,114200,16515553675,2655,2665,2665,2655,4265
20240110,114100,16504210470,2665,2675,2675,2665,1622
20240110,114000,16499876140,2675,2680,2680,2675,609
20240110,113900,16498246060,2675,2685,2690,2675,718
20240110,113800,16496318550,2685,2680,2685,2670,12634
20240110,113700,16462480035,2680,2685,2690,2680,2033
20240110,113600,16457029875,2680,2680,2695,2675,9854
20240110,113500,16430536815,2685,2670,2685,2670,1203
20240110,113400,16427310820,2680,2665,2680,2655,8971
20240110,113300,16403417495,2670,2690,2690,2665,3367
20240110,113200,16394427100,2690,2675,2690,2665,2490
20240110,113100,16387775645,2675,2650,2700,2650,3810
20240110,113000,16377567470,2645,2645,2650,2645,7328
20240110,112900,16358171340,2645,2690,2690,2645,12573
20240110,112800,16324742090,2685,2695,2695,2670,2832
20240110,112700,16317131235,2690,2675,2695,2645,21004
20240110,112600,16260939200,2670,2650,2680,2645,7938
20240110,112500,16239854075,2640,2655,2670,2640,58164
20240110,112400,16085814105,2655,2700,2725,2650,81126
20240110,112300,15869448205,2700,2745,2745,2700,13228
20240110,112200,15833502635,2745,2750,2755,2720,26622
20240110,112100,15760654520,2750,2740,2755,2725,18222
20240110,112000,15710693690,2740,2725,2750,2710,8109
20240110,111900,15688531080,2710,2725,2730,2705,2057
20240110,111800,15682949160,2725,2715,2730,2705,10732
20240110,111700,15653760805,2720,2715,2720,2700,5299
20240110,111600,15639397810,2715,2715,2715,2685,20646
20240110,111500,15583682675,2715,2710,2715,2695,5133
20240110,111400,15569820170,2695,2710,2710,2695,9244
20240110,111300,15544855035,2710,2710,2725,2705,11181
20240110,111200,15514495120,2710,2720,2720,2710,4311
20240110,111100,15502791940,2720,2735,2740,2715,21602
20240110,111000,15443953330,2735,2740,2745,2735,3604
20240110,110900,15434088635,2755,2740,2755,2740,802
20240110,110800,15431890675,2740,2745,2760,2740,4125
20240110,110700,15420568340,2745,2760,2760,2745,6309
20240110,110600,15403206260,2755,2760,2765,2755,1622
20240110,110500,15398733200,2765,2770,2775,2750,4818
20240110,110400,15385425375,2765,2760,2775,2760,6697
20240110,110300,15366857910,2750,2750,2770,2735,2893
20240110,110200,15358913275,2770,2750,2770,2745,1948
20240110,110100,15353543840,2750,2770,2775,2750,9140
20240110,110000,15328321335,2770,2740,2770,2735,5659
20240110,105900,15312761770,2735,2735,2750,2735,923
20240110,105800,15310235010,2735,2745,2745,2735,1662
20240110,105700,15305684235,2740,2745,2755,2740,2436
20240110,105600,15298987640,2745,2745,2750,2735,2705
20240110,105500,15291560600,2735,2725,2750,2720,11293
20240110,105400,15260629180,2720,2750,2750,2720,12664
20240110,105300,15226018290,2750,2745,2755,2740,8148
20240110,105200,15203677375,2740,2745,2750,2740,21038
20240110,105100,15145998010,2740,2775,2775,2740,18266
20240110,105000,15095532015,2780,2775,2780,2775,4876
20240110,104900,15081995205,2775,2775,2780,2765,5503
20240110,104800,15066744665,2765,2760,2780,2760,5159
20240110,104700,15052487610,2760,2760,2765,2760,9628
20240110,104600,15025908950,2760,2795,2795,2755,21577
20240110,104500,14966018485,2790,2810,2810,2790,27919
20240110,104400,14887982505,2810,2790,2815,2785,41767
20240110,104300,14771076315,2790,2785,2800,2770,25745
20240110,104200,14699258675,2785,2750,2785,2750,21965
20240110,104100,14638444440,2755,2745,2760,2740,4981
20240110,104000,14624762825,2745,2765,2765,2745,16560
20240110,103900,14579204890,2765,2760,2765,2760,4079
20240110,103800,14567942895,2760,2755,2765,2755,6762
20240110,103700,14549284320,2750,2745,2755,2745,2488
20240110,103600,14542444280,2745,2765,2765,2740,11568
20240110,103500,14510486495,2765,2735,2765,2735,4459
20240110,103400,14498187965,2735,2760,2765,2735,9992
20240110,103300,14470696015,2760,2730,2760,2730,14549
20240110,103200,14430807215,2730,2730,2735,2730,2642
20240110,103100,14423587255,2735,2735,2740,2730,5445
20240110,103000,14408691760,2730,2730,2730,2715,8156
20240110,102900,14386462310,2725,2735,2735,2720,8880
20240110,102800,14362263830,2735,2735,2740,2720,14517
20240110,102700,14322665155,2740,2740,2750,2735,12578
20240110,102600,14288151615,2735,2735,2745,2735,4392
20240110,102500,14276126420,2735,2730,2745,2725,22938
20240110,102400,14213465015,2730,2740,2745,2730,12448
20240110,102300,14179378745,2740,2740,2745,2715,30528
20240110,102200,14096078920,2750,2725,2760,2715,28275
20240110,102100,14018806170,2725,2710,2730,2690,48786
20240110,102000,13886374315,2715,2685,2720,2685,19675
20240110,101900,13833314265,2690,2650,2700,2645,26656
20240110,101800,13762082200,2650,2655,2670,2650,17290
20240110,101700,13716130370,2655,2655,2670,2645,31145
20240110,101600,13633523705,2655,2690,2690,2650,37195
20240110,101500,13534477710,2675,2680,2695,2670,26656
20240110,101400,13462842960,2685,2680,2685,2670,11863
20240110,101300,13431060950,2670,2680,2685,2665,47395
20240110,101200,13304189980,2680,2665,2695,2660,59616
20240110,101100,13144898885,2665,2650,2675,2630,106855
20240110,101000,12861604700,2645,2710,2710,2640,163692
20240110,100900,12424330120,2710,2770,2775,2700,122025
20240110,100800,12091193390,2770,2820,2835,2760,119350
20240110,100700,11758109625,2830,2875,2890,2820,79265
20240110,100600,11532632685,2880,2895,2900,2845,109451
20240110,100500,11217704040,2895,2910,2920,2885,73918
20240110,100400,11002886145,2910,2855,2915,2850,83011
20240110,100300,10763814395,2845,2850,2860,2835,40019
20240110,100200,10649755755,2840,2835,2860,2835,39383
20240110,100100,10537913730,2830,2855,2860,2830,57585
20240110,100000,10374513700,2860,2835,2870,2835,29673
20240110,095900,10289979635,2835,2860,2865,2835,67519
20240110,095800,10097767205,2855,2870,2875,2855,64432
20240110,095700,9913269740,2870,2845,2875,2845,27017
20240110,095600,9836019370,2845,2860,2865,2845,37726
20240110,095500,9728365500,2860,2890,2895,2840,67684
20240110,095400,9534813685,2890,2925,2930,2860,86889
20240110,095300,9282304435,2930,2840,2930,2835,118629
20240110,095200,8939507570,2835,2860,2860,2820,96686
20240110,095100,8665676595,2865,2890,2895,2845,102440
20240110,095000,8372193865,2895,2925,2930,2870,152075
20240110,094900,7931238855,2930,2915,2930,2840,235945
20240110,094800,7246675475,2910,2910,2910,2910,0
20240110,094700,7246675475,2910,2910,2910,2910,0
20240110,094600,7246675475,2910,2815,2910,2780,293611
20240110,094500,6401950295,2815,2765,2835,2760,75514
20240110,094400,6190122655,2760,2790,2795,2750,32279
20240110,094300,6100675285,2795,2765,2805,2755,64009
20240110,094200,5922739790,2765,2770,2770,2745,41742
20240110,094100,5807569080,2770,2760,2780,2750,27402
20240110,094000,5731787280,2740,2795,2795,2720,108810
20240110,093900,5431834800,2780,2780,2845,2770,160096
20240110,093800,4982918305,2790,2770,2790,2745,53018
20240110,093700,4836150655,2770,2790,2795,2740,83803
20240110,093600,4604323960,2790,2705,2800,2705,111666
20240110,093500,4294801880,2710,2750,2755,2675,74972
20240110,093400,4092301070,2750,2755,2770,2700,88906
20240110,093300,3849480695,2755,2730,2770,2710,126169
20240110,093200,3504546855,2730,2660,2740,2660,94086
20240110,093100,3249477720,2665,2640,2665,2640,31729
20240110,093000,3165336455,2640,2650,2655,2635,34901
20240110,092900,3072871925,2655,2645,2665,2635,38967
20240110,092800,2969523230,2645,2630,2645,2630,15758
20240110,092700,2927881430,2630,2615,2645,2615,18121
20240110,092600,2880190015,2615,2625,2625,2600,25194
20240110,092500,2814424570,2625,2640,2640,2625,13526
20240110,092400,2778813610,2640,2635,2660,2620,16773
20240110,092300,2734524980,2635,2610,2680,2605,48772
20240110,092200,2605642470,2605,2615,2615,2600,11856
20240110,092100,2574776940,2610,2600,2610,2590,13740
20240110,092000,2539055525,2600,2585,2600,2575,28569
20240110,091900,2465212560,2590,2605,2615,2585,33336
20240110,091800,2378404610,2605,2585,2625,2580,32538
20240110,091700,2293707385,2585,2640,2645,2585,82174
20240110,091600,2078465635,2635,2650,2710,2635,122883
20240110,091500,1750197725,2645,2645,2645,2645,0
20240110,091400,1750197725,2645,2640,2670,2640,56647
20240110,091300,1599542865,2640,2650,2650,2630,44832
20240110,091200,1481092055,2650,2640,2655,2620,100459
20240110,091100,1215683200,2640,2550,2640,2550,135256
20240110,091000,865013585,2550,2530,2555,2530,5832
20240110,090900,850154745,2545,2520,2555,2520,29893
20240110,090800,774519555,2520,2530,2535,2520,17336
20240110,090700,730709595,2530,2510,2535,2510,7281
20240110,090600,712360755,2520,2505,2525,2500,15949
20240110,090500,672332110,2520,2535,2570,2500,63614
20240110,090400,510667685,2560,2530,2570,2515,46044
20240110,090300,393184575,2530,2525,2570,2460,44545
20240110,090200,280329865,2485,2480,2600,2450,66520
20240110,090100,113750110,2480,2445,2485,2445,17229
20240110,090000,71277080,2445,2430,2450,2390,27827