KissMeData/029480/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,191200,3262644545,2610,2610,2610,2610,4260
20240111,191100,3262644545,2610,2610,2610,2610,0
20240111,191000,3262644545,2610,2610,2610,2610,0
20240111,190900,3262644545,2610,2610,2610,2610,0
20240111,190800,3262644545,2610,2610,2610,2610,0
20240111,190700,3262644545,2610,2610,2610,2610,0
20240111,190600,3262644545,2610,2610,2610,2610,0
20240111,190500,3262644545,2610,2610,2610,2610,0
20240111,190400,3262644545,2610,2610,2610,2610,0
20240111,190300,3262644545,2610,2610,2610,2610,0
20240111,190200,3262644545,2610,2610,2610,2610,0
20240111,190100,3262644545,2610,2610,2610,2610,0
20240111,190000,3262644545,2610,2610,2610,2610,0
20240111,185900,3262644545,2610,2610,2610,2610,0
20240111,185800,3262644545,2610,2610,2610,2610,0
20240111,185700,3262644545,2610,2610,2610,2610,0
20240111,185600,3262644545,2610,2610,2610,2610,0
20240111,185500,3262644545,2610,2610,2610,2610,0
20240111,185400,3262644545,2610,2610,2610,2610,0
20240111,185300,3262644545,2610,2610,2610,2610,0
20240111,185200,3262644545,2610,2610,2610,2610,0
20240111,185100,3262644545,2610,2610,2610,2610,0
20240111,185000,3262644545,2610,2610,2610,2610,0
20240111,184900,3262644545,2610,2610,2610,2610,0
20240111,184800,3262644545,2610,2610,2610,2610,0
20240111,184700,3262644545,2610,2610,2610,2610,0
20240111,184600,3262644545,2610,2610,2610,2610,0
20240111,184500,3262644545,2610,2610,2610,2610,0
20240111,184400,3262644545,2610,2610,2610,2610,0
20240111,184300,3262644545,2610,2610,2610,2610,0
20240111,184200,3262644545,2610,2610,2610,2610,4260
20240111,184100,3262644545,2610,2610,2610,2610,0
20240111,184000,3262644545,2610,2610,2610,2610,0
20240111,183900,3262644545,2610,2610,2610,2610,0
20240111,183800,3262644545,2610,2610,2610,2610,0
20240111,183700,3262644545,2610,2610,2610,2610,0
20240111,183600,3262644545,2610,2610,2610,2610,0
20240111,183500,3262644545,2610,2610,2610,2610,0
20240111,183400,3262644545,2610,2610,2610,2610,0
20240111,183300,3262644545,2610,2610,2610,2610,0
20240111,183200,3262644545,2610,2610,2610,2610,0
20240111,183100,3262644545,2610,2610,2610,2610,0
20240111,183000,3262644545,2610,2610,2610,2610,0
20240111,182900,3262644545,2610,2610,2610,2610,0
20240111,182800,3262644545,2610,2610,2610,2610,0
20240111,182700,3262644545,2610,2610,2610,2610,0
20240111,182600,3262644545,2610,2610,2610,2610,0
20240111,182500,3262644545,2610,2610,2610,2610,0
20240111,182400,3262644545,2610,2610,2610,2610,0
20240111,182300,3262644545,2610,2610,2610,2610,0
20240111,182200,3262644545,2610,2610,2610,2610,0
20240111,182100,3262644545,2610,2610,2610,2610,0
20240111,182000,3262644545,2610,2610,2610,2610,0
20240111,181900,3262644545,2610,2610,2610,2610,0
20240111,181800,3262644545,2610,2610,2610,2610,0
20240111,181700,3262644545,2610,2610,2610,2610,0
20240111,181600,3262644545,2610,2610,2610,2610,0
20240111,181500,3262644545,2610,2610,2610,2610,0
20240111,181400,3262644545,2610,2610,2610,2610,0
20240111,181300,3262644545,2610,2610,2610,2610,0
20240111,181200,3262644545,2610,2610,2610,2610,4260
20240111,181100,3262644545,2610,2610,2610,2610,0
20240111,181000,3262644545,2610,2610,2610,2610,0
20240111,180900,3262644545,2610,2610,2610,2610,0
20240111,180800,3262644545,2610,2610,2610,2610,0
20240111,180700,3262644545,2610,2610,2610,2610,0
20240111,180600,3262644545,2610,2610,2610,2610,0
20240111,180500,3262644545,2610,2610,2610,2610,0
20240111,180400,3262644545,2610,2610,2610,2610,0
20240111,180300,3262644545,2610,2610,2610,2610,0
20240111,180200,3262644545,2610,2610,2610,2610,0
20240111,180100,3262644545,2610,2610,2610,2610,0
20240111,180000,3262644545,2610,2610,2610,2610,0
20240111,175900,3262644545,2610,2610,2610,2610,0
20240111,175800,3262644545,2610,2610,2610,2610,0
20240111,175700,3262644545,2610,2610,2610,2610,0
20240111,175600,3262644545,2610,2610,2610,2610,0
20240111,175500,3262644545,2610,2610,2610,2610,0
20240111,175400,3262644545,2610,2610,2610,2610,0
20240111,175300,3262644545,2610,2610,2610,2610,0
20240111,175200,3262644545,2610,2610,2610,2610,0
20240111,175100,3262644545,2610,2610,2610,2610,0
20240111,175000,3262644545,2610,2610,2610,2610,0
20240111,174900,3262644545,2610,2610,2610,2610,0
20240111,174800,3262644545,2610,2610,2610,2610,0
20240111,174700,3262644545,2610,2610,2610,2610,0
20240111,174600,3262644545,2610,2610,2610,2610,0
20240111,174500,3262644545,2610,2610,2610,2610,0
20240111,174400,3262644545,2610,2610,2610,2610,0
20240111,174300,3262644545,2610,2610,2610,2610,0
20240111,174200,3262644545,2610,2610,2610,2610,4260
20240111,174100,3262644545,2610,2610,2610,2610,0
20240111,174000,3262644545,2610,2610,2610,2610,0
20240111,173900,3262644545,2610,2610,2610,2610,0
20240111,173800,3262644545,2610,2610,2610,2610,0
20240111,173700,3262644545,2610,2610,2610,2610,0
20240111,173600,3262644545,2610,2610,2610,2610,0
20240111,173500,3262644545,2610,2610,2610,2610,0
20240111,173400,3262644545,2610,2610,2610,2610,0
20240111,173300,3262644545,2610,2610,2610,2610,0
20240111,173200,3262644545,2610,2610,2610,2610,0
20240111,173100,3262644545,2610,2610,2610,2610,0
20240111,173000,3262644545,2610,2610,2610,2610,0
20240111,172900,3262644545,2610,2610,2610,2610,0
20240111,172800,3262644545,2610,2610,2610,2610,0
20240111,172700,3262644545,2610,2610,2610,2610,0
20240111,172600,3262644545,2610,2610,2610,2610,0
20240111,172500,3262644545,2610,2610,2610,2610,0
20240111,172400,3262644545,2610,2610,2610,2610,0
20240111,172300,3262644545,2610,2610,2610,2610,0
20240111,172200,3262644545,2610,2610,2610,2610,0
20240111,172100,3262644545,2610,2610,2610,2610,0
20240111,172000,3262644545,2610,2610,2610,2610,0
20240111,171900,3262644545,2610,2610,2610,2610,0
20240111,171800,3262644545,2610,2610,2610,2610,0
20240111,171700,3262644545,2610,2610,2610,2610,0
20240111,171600,3262644545,2610,2610,2610,2610,0
20240111,171500,3262644545,2610,2610,2610,2610,0
20240111,171400,3262644545,2610,2610,2610,2610,0
20240111,171300,3262644545,2610,2610,2610,2610,0
20240111,171200,3262644545,2610,2610,2610,2610,4260
20240111,171100,3262644545,2610,2610,2610,2610,0
20240111,171000,3262644545,2610,2610,2610,2610,0
20240111,170900,3262644545,2610,2610,2610,2610,0
20240111,170800,3262644545,2610,2610,2610,2610,0
20240111,170700,3262644545,2610,2610,2610,2610,0
20240111,170600,3262644545,2610,2610,2610,2610,0
20240111,170500,3262644545,2610,2610,2610,2610,0
20240111,170400,3262644545,2610,2610,2610,2610,0
20240111,170300,3262644545,2610,2610,2610,2610,0
20240111,170200,3262644545,2610,2610,2610,2610,0
20240111,170100,3262644545,2610,2610,2610,2610,0
20240111,170000,3262644545,2610,2610,2610,2610,0
20240111,165900,3262644545,2610,2610,2610,2610,0
20240111,165800,3262644545,2610,2610,2610,2610,0
20240111,165700,3262644545,2610,2610,2610,2610,0
20240111,165600,3262644545,2610,2610,2610,2610,0
20240111,165500,3262644545,2610,2610,2610,2610,0
20240111,165400,3262644545,2610,2610,2610,2610,0
20240111,165300,3262644545,2610,2610,2610,2610,0
20240111,165200,3262644545,2610,2610,2610,2610,0
20240111,165100,3262644545,2610,2610,2610,2610,0
20240111,165000,3262644545,2610,2610,2610,2610,0
20240111,164900,3262644545,2610,2610,2610,2610,0
20240111,164800,3262644545,2610,2610,2610,2610,0
20240111,164700,3262644545,2610,2610,2610,2610,0
20240111,164600,3262644545,2610,2610,2610,2610,0
20240111,164500,3262644545,2610,2610,2610,2610,0
20240111,164400,3262644545,2610,2610,2610,2610,0
20240111,164300,3262644545,2610,2610,2610,2610,0
20240111,164200,3262644545,2610,2610,2610,2610,4260
20240111,164100,3262644545,2610,2610,2610,2610,0
20240111,164000,3262644545,2610,2610,2610,2610,0
20240111,163900,3262644545,2610,2610,2610,2610,0
20240111,163800,3262644545,2610,2610,2610,2610,0
20240111,163700,3262644545,2610,2610,2610,2610,0
20240111,163600,3262644545,2610,2610,2610,2610,0
20240111,163500,3262644545,2610,2610,2610,2610,0
20240111,163400,3262644545,2610,2610,2610,2610,0
20240111,163300,3262644545,2610,2610,2610,2610,0
20240111,163200,3262644545,2610,2610,2610,2610,0
20240111,163100,3262644545,2610,2610,2610,2610,0
20240111,163000,3262644545,2610,2610,2610,2610,0
20240111,162900,3262644545,2610,2610,2610,2610,0
20240111,162800,3262644545,2610,2610,2610,2610,0
20240111,162700,3262644545,2610,2610,2610,2610,0
20240111,162600,3262644545,2610,2610,2610,2610,0
20240111,162500,3262644545,2610,2610,2610,2610,0
20240111,162400,3262644545,2610,2610,2610,2610,0
20240111,162300,3262644545,2610,2610,2610,2610,0
20240111,162200,3262644545,2610,2610,2610,2610,0
20240111,162100,3262644545,2610,2610,2610,2610,0
20240111,162000,3262644545,2610,2610,2610,2610,0
20240111,161900,3262644545,2610,2610,2610,2610,0
20240111,161800,3262644545,2610,2610,2610,2610,0
20240111,161700,3262644545,2610,2610,2610,2610,0
20240111,161600,3262644545,2610,2610,2610,2610,0
20240111,161500,3262644545,2610,2610,2610,2610,0
20240111,161400,3262644545,2610,2610,2610,2610,0
20240111,161300,3262644545,2610,2610,2610,2610,0
20240111,161200,3262644545,2610,2610,2610,2610,4260
20240111,161100,3262644545,2610,2610,2610,2610,0
20240111,161000,3262644545,2610,2610,2610,2610,0
20240111,160900,3262644545,2610,2610,2610,2610,0
20240111,160800,3262644545,2610,2610,2610,2610,0
20240111,160700,3262644545,2610,2610,2610,2610,0
20240111,160600,3262644545,2610,2610,2610,2610,0
20240111,160500,3262644545,2610,2610,2610,2610,0
20240111,160400,3262644545,2610,2610,2610,2610,0
20240111,160300,3262644545,2610,2610,2610,2610,0
20240111,160200,3262644545,2610,2610,2610,2610,0
20240111,160100,3262644545,2610,2610,2610,2610,0
20240111,160000,3262644545,2610,2610,2610,2610,0
20240111,155900,3262644545,2610,2610,2610,2610,0
20240111,155800,3262644545,2610,2610,2610,2610,0
20240111,155700,3262644545,2610,2610,2610,2610,0
20240111,155600,3262644545,2610,2610,2610,2610,0
20240111,155500,3262644545,2610,2610,2610,2610,0
20240111,155400,3262644545,2610,2610,2610,2610,0
20240111,155300,3262644545,2610,2610,2610,2610,0
20240111,155200,3262644545,2610,2610,2610,2610,0
20240111,155100,3262644545,2610,2610,2610,2610,0
20240111,155000,3262644545,2610,2610,2610,2610,0
20240111,154900,3262644545,2610,2610,2610,2610,0
20240111,154800,3262644545,2610,2610,2610,2610,0
20240111,154700,3262644545,2610,2610,2610,2610,0
20240111,154600,3262644545,2610,2610,2610,2610,0
20240111,154500,3262644545,2610,2610,2610,2610,0
20240111,154400,3262644545,2610,2610,2610,2610,0
20240111,154300,3262644545,2610,2610,2610,2610,0
20240111,154200,3262644545,2610,2610,2610,2610,4260
20240111,154100,3262644545,2610,2610,2610,2610,0
20240111,154000,3262644545,2610,2610,2610,2610,0
20240111,153900,3262644545,2610,2610,2610,2610,0
20240111,153800,3262644545,2610,2610,2610,2610,0
20240111,153700,3262644545,2610,2610,2610,2610,0
20240111,153600,3262644545,2610,2610,2610,2610,0
20240111,153500,3262644545,2610,2610,2610,2610,0
20240111,153400,3262644545,2610,2610,2610,2610,0
20240111,153300,3262644545,2610,2610,2610,2610,0
20240111,153200,3262644545,2610,2610,2610,2610,0
20240111,153100,3262644545,2610,2610,2610,2610,0
20240111,153000,3262644545,2610,2610,2610,2610,4260
20240111,152900,3251525945,2615,2615,2615,2615,0
20240111,152800,3251525945,2615,2615,2615,2615,0
20240111,152700,3251525945,2615,2615,2615,2615,0
20240111,152600,3251525945,2615,2615,2615,2615,0
20240111,152500,3251525945,2615,2615,2615,2615,0
20240111,152400,3251525945,2615,2615,2615,2615,0
20240111,152300,3251525945,2615,2615,2615,2615,0
20240111,152200,3251525945,2615,2615,2615,2615,0
20240111,152100,3251525945,2615,2615,2615,2615,0
20240111,152000,3251525945,2615,2615,2615,2615,0
20240111,151900,3251525945,2615,2605,2620,2605,1818
20240111,151800,3246778480,2615,2600,2615,2600,1955
20240111,151700,3241674550,2610,2605,2615,2600,94
20240111,151600,3241429285,2600,2605,2605,2595,892
20240111,151500,3239106060,2595,2605,2605,2595,859
20240111,151400,3236871715,2600,2615,2615,2595,2320
20240111,151300,3230828365,2615,2605,2615,2605,6
20240111,151200,3230812725,2615,2605,2615,2605,852
20240111,151100,3228593255,2615,2615,2615,2615,0
20240111,151000,3228593255,2615,2605,2615,2595,972
20240111,150900,3226070535,2615,2615,2615,2600,176
20240111,150800,3225612025,2615,2600,2615,2595,162
20240111,150700,3225190505,2595,2600,2600,2595,51
20240111,150600,3225057910,2610,2610,2610,2610,1
20240111,150500,3225055300,2615,2615,2615,2615,0
20240111,150400,3225055300,2615,2600,2615,2595,9098
20240111,150300,3201430470,2595,2595,2595,2595,1
20240111,150200,3201427875,2610,2595,2615,2595,1859
20240111,150100,3196594410,2600,2615,2615,2595,10203
20240111,150000,3170063520,2600,2595,2615,2595,4997
20240111,145900,3157068580,2595,2595,2595,2595,0
20240111,145800,3157068580,2595,2600,2600,2595,3219
20240111,145700,3148702940,2600,2600,2600,2600,6875
20240111,145600,3130827940,2600,2615,2625,2600,7683
20240111,145500,3110828590,2620,2630,2640,2620,10144
20240111,145400,3084150295,2630,2620,2630,2620,1025
20240111,145300,3081458575,2620,2645,2650,2620,12326
20240111,145200,3048836365,2650,2640,2650,2630,3020
20240111,145100,3040851980,2635,2625,2635,2625,8614
20240111,145000,3018236620,2620,2620,2625,2615,896
20240111,144900,3015888355,2620,2620,2620,2620,1581
20240111,144800,3011746135,2615,2610,2615,2610,1961
20240111,144700,3006620620,2610,2610,2610,2610,99
20240111,144600,3006362230,2610,2605,2610,2605,1660
20240111,144500,3002029930,2610,2605,2610,2605,1054
20240111,144400,2999280325,2605,2600,2605,2600,603
20240111,144300,2997709930,2605,2600,2605,2600,75
20240111,144200,2997514925,2600,2600,2605,2590,1750
20240111,144100,2992963290,2590,2590,2590,2590,1
20240111,144000,2992960700,2585,2585,2585,2585,0
20240111,143900,2992960700,2585,2585,2585,2585,4
20240111,143800,2992950360,2580,2585,2585,2580,1161
20240111,143700,2989950725,2595,2595,2595,2595,1000
20240111,143600,2987355725,2595,2590,2595,2590,1677
20240111,143500,2983011575,2590,2590,2590,2590,20
20240111,143400,2982959775,2590,2585,2590,2585,677
20240111,143300,2981209680,2590,2580,2590,2575,1006
20240111,143200,2978614535,2590,2585,2590,2580,1057
20240111,143100,2975882465,2585,2580,2585,2575,1095
20240111,143000,2973056900,2580,2580,2580,2580,33
20240111,142900,2972971760,2585,2590,2590,2580,582
20240111,142800,2971468235,2590,2590,2590,2590,300
20240111,142700,2970691235,2585,2575,2585,2575,16779
20240111,142600,2927330115,2575,2560,2575,2560,2329
20240111,142500,2921340570,2570,2570,2570,2570,253
20240111,142400,2920690360,2560,2580,2580,2560,6748
20240111,142300,2903370970,2580,2580,2580,2580,151
20240111,142200,2902981390,2580,2580,2580,2580,1132
20240111,142100,2900060830,2580,2580,2580,2575,1572
20240111,142000,2896006250,2585,2580,2585,2575,1565
20240111,141900,2891970810,2590,2580,2595,2580,1086
20240111,141800,2889164675,2580,2605,2605,2580,13048
20240111,141700,2855268465,2605,2615,2615,2605,7678
20240111,141600,2835231200,2625,2620,2625,2615,2562
20240111,141500,2828520190,2625,2635,2635,2625,25572
20240111,141400,2761256755,2635,2635,2635,2635,255
20240111,141300,2760584830,2645,2635,2645,2635,63
20240111,141200,2760418515,2640,2640,2640,2640,200
20240111,141100,2759890515,2640,2635,2640,2635,295
20240111,141000,2759112435,2645,2640,2645,2635,1861
20240111,140900,2754197875,2645,2640,2650,2640,1019
20240111,140800,2751500370,2645,2640,2645,2640,290
20240111,140700,2750733570,2645,2640,2645,2635,445
20240111,140600,2749559555,2640,2635,2640,2635,929
20240111,140500,2747110810,2635,2645,2645,2635,130
20240111,140400,2746767720,2650,2640,2650,2635,555
20240111,140300,2745300540,2645,2645,2650,2640,581
20240111,140200,2743763775,2645,2650,2650,2645,818
20240111,140100,2741597665,2650,2650,2650,2650,1
20240111,140000,2741595015,2655,2645,2655,2635,2957
20240111,135900,2733780430,2650,2640,2650,2635,784
20240111,135800,2731707150,2645,2640,2645,2640,481
20240111,135700,2730437300,2645,2640,2645,2640,109
20240111,135600,2730149070,2645,2640,2645,2640,244
20240111,135500,2729504905,2640,2635,2645,2635,68
20240111,135400,2729325710,2645,2645,2645,2645,2
20240111,135300,2729320420,2645,2635,2645,2635,25
20240111,135200,2729254530,2645,2635,2645,2635,402
20240111,135100,2728193255,2645,2645,2645,2640,250
20240111,135000,2727532205,2635,2640,2650,2635,4189
20240111,134900,2716474525,2650,2645,2650,2640,89
20240111,134800,2716239440,2640,2645,2650,2640,90
20240111,134700,2716001585,2650,2640,2650,2640,381
20240111,134600,2714995055,2640,2650,2650,2640,423
20240111,134500,2713874115,2650,2635,2650,2635,445
20240111,134400,2712699410,2640,2640,2640,2640,582
20240111,134300,2711162930,2650,2650,2650,2650,0
20240111,134200,2711162930,2650,2650,2650,2650,4000
20240111,134100,2700562930,2650,2650,2650,2650,0
20240111,134000,2700562930,2650,2650,2650,2640,19
20240111,133900,2700512670,2655,2655,2655,2655,0
20240111,133800,2700512670,2655,2635,2655,2635,1216
20240111,133700,2697299100,2640,2635,2640,2635,1006
20240111,133600,2694648230,2640,2635,2640,2635,48
20240111,133500,2694521690,2640,2635,2640,2635,864
20240111,133400,2692245000,2635,2640,2640,2635,129
20240111,133300,2691904560,2640,2640,2640,2640,19
20240111,133200,2691854400,2640,2640,2640,2630,532
20240111,133100,2690455100,2635,2640,2640,2635,44
20240111,133000,2690339060,2630,2635,2640,2630,10391
20240111,132900,2662957155,2640,2635,2640,2630,2333
20240111,132800,2656810125,2640,2640,2640,2635,3088
20240111,132700,2648663915,2645,2645,2645,2645,763
20240111,132600,2646645780,2645,2650,2655,2645,47
20240111,132500,2646521385,2655,2655,2655,2650,605
20240111,132400,2644915840,2655,2655,2655,2655,502
20240111,132300,2643583030,2655,2650,2655,2650,361
20240111,132200,2642625990,2655,2640,2655,2640,173
20240111,132100,2642167795,2650,2650,2650,2645,38
20240111,132000,2642067100,2650,2650,2650,2650,5
20240111,131900,2642053850,2655,2655,2655,2655,0
20240111,131800,2642053850,2655,2655,2655,2655,2
20240111,131700,2642048540,2655,2650,2655,2650,104
20240111,131600,2641772880,2640,2650,2660,2640,5215
20240111,131500,2627984755,2660,2655,2660,2655,582
20240111,131400,2626439425,2660,2660,2660,2655,941
20240111,131300,2623938450,2660,2655,2660,2655,189
20240111,131200,2623436070,2655,2660,2660,2655,541
20240111,131100,2621998410,2660,2650,2660,2650,1422
20240111,131000,2618223795,2655,2650,2655,2645,885
20240111,130900,2615880260,2650,2655,2655,2650,210
20240111,130800,2615323485,2655,2650,2655,2650,1546
20240111,130700,2611226575,2655,2655,2655,2650,75
20240111,130600,2611027705,2650,2645,2650,2645,183
20240111,130500,2610542865,2655,2660,2660,2645,1200
20240111,130400,2607356820,2655,2645,2655,2635,10947
20240111,130300,2578348105,2630,2660,2665,2630,10841
20240111,130200,2549768215,2660,2680,2680,2650,4345
20240111,130100,2538183180,2705,2645,2750,2645,69176
20240111,130000,2351566880,2640,2635,2640,2635,1224
20240111,125900,2348335550,2640,2635,2640,2635,124
20240111,125800,2348008805,2635,2630,2640,2625,184
20240111,125700,2347524620,2635,2630,2635,2630,3080
20240111,125600,2339408965,2630,2625,2630,2625,71
20240111,125500,2339222585,2625,2620,2625,2620,617
20240111,125400,2337604835,2615,2610,2620,2610,8119
20240111,125300,2316398455,2615,2620,2620,2615,1508
20240111,125200,2312454485,2615,2620,2620,2615,93
20240111,125100,2312210980,2620,2620,2620,2615,742
20240111,125000,2310269460,2620,2625,2625,2620,2649
20240111,124900,2303325810,2630,2630,2630,2630,205
20240111,124800,2302786660,2625,2620,2625,2620,12
20240111,124700,2302755215,2615,2620,2620,2615,475
20240111,124600,2301512590,2620,2625,2625,2620,787
20240111,124500,2299450125,2630,2625,2630,2625,698
20240111,124400,2297616700,2630,2630,2630,2625,4979
20240111,124300,2284526790,2635,2640,2645,2630,4187
20240111,124200,2273496375,2650,2640,2650,2640,714
20240111,124100,2271610805,2645,2640,2645,2640,205
20240111,124000,2271068605,2640,2645,2645,2640,6
20240111,123900,2271052740,2645,2640,2645,2640,146
20240111,123800,2270666640,2645,2640,2645,2640,132
20240111,123700,2270318155,2645,2640,2645,2640,250
20240111,123600,2269657650,2640,2645,2650,2640,3343
20240111,123500,2260830560,2650,2640,2650,2640,618
20240111,123400,2259198855,2650,2645,2650,2645,95
20240111,123300,2258947515,2650,2640,2650,2640,43
20240111,123200,2258833810,2640,2645,2650,2640,126
20240111,123100,2258500565,2645,2645,2650,2645,432
20240111,123000,2257357765,2645,2635,2645,2630,614
20240111,122900,2255740890,2635,2645,2650,2635,2709
20240111,122800,2248601015,2650,2650,2650,2650,115
20240111,122700,2248296265,2650,2650,2650,2650,1
20240111,122600,2248293615,2635,2650,2650,2635,3285
20240111,122500,2239615470,2650,2650,2650,2650,118
20240111,122400,2239302770,2655,2650,2655,2645,171
20240111,122300,2238849710,2655,2655,2655,2655,121
20240111,122200,2238528455,2655,2655,2655,2655,55
20240111,122100,2238382430,2655,2655,2655,2655,2
20240111,122000,2238377120,2645,2645,2650,2645,1052
20240111,121900,2235592485,2650,2650,2655,2645,967
20240111,121800,2233030105,2650,2650,2655,2650,545
20240111,121700,2231583355,2655,2650,2655,2650,190
20240111,121600,2231079350,2650,2640,2650,2640,533
20240111,121500,2229669240,2640,2640,2640,2640,877
20240111,121400,2227353960,2640,2640,2640,2640,91
20240111,121300,2227113720,2640,2635,2640,2635,217
20240111,121200,2226540845,2635,2635,2635,2635,7
20240111,121100,2226522400,2635,2635,2635,2635,33
20240111,121000,2226435445,2640,2635,2640,2635,3384
20240111,120900,2217518600,2635,2645,2645,2635,7422
20240111,120800,2197923730,2645,2655,2655,2645,400
20240111,120700,2196865425,2650,2645,2650,2645,156
20240111,120600,2196452555,2645,2650,2655,2645,1272
20240111,120500,2193082405,2655,2645,2655,2645,1645
20240111,120400,2188730480,2650,2655,2655,2650,2154
20240111,120300,2183019885,2655,2655,2660,2650,110
20240111,120200,2182728230,2655,2655,2655,2655,90
20240111,120100,2182489280,2655,2655,2660,2655,258
20240111,120000,2181803520,2660,2655,2660,2655,2164
20240111,115900,2176049605,2660,2660,2660,2655,279
20240111,115800,2175307740,2660,2660,2665,2660,864
20240111,115700,2173009335,2660,2655,2665,2655,312
20240111,115600,2172179975,2650,2655,2655,2650,1752
20240111,115500,2167528420,2655,2650,2665,2650,1636
20240111,115400,2163183500,2650,2650,2650,2645,230
20240111,115300,2162574245,2655,2650,2655,2645,750
20240111,115200,2160587885,2650,2645,2650,2645,760
20240111,115100,2158574135,2645,2650,2650,2645,459
20240111,115000,2157359015,2650,2650,2650,2640,6751
20240111,114900,2139525330,2650,2650,2660,2650,1513
20240111,114800,2135513730,2650,2655,2665,2650,2950
20240111,114700,2127689410,2655,2660,2665,2655,4507
20240111,114600,2115702390,2665,2670,2675,2660,5044
20240111,114500,2102243280,2680,2670,2680,2670,1234
20240111,114400,2098945300,2670,2680,2680,2660,5316
20240111,114300,2084766735,2680,2680,2680,2670,2230
20240111,114200,2078790385,2680,2680,2680,2670,10051
20240111,114100,2051854720,2680,2680,2680,2680,18506
20240111,114000,2002258640,2680,2675,2680,2665,9027
20240111,113900,1978101320,2680,2675,2680,2675,2354
20240111,113800,1971800400,2680,2675,2680,2675,2011
20240111,113700,1966419840,2680,2680,2680,2675,578
20240111,113600,1964872085,2680,2670,2680,2670,5286
20240111,113500,1950730835,2670,2665,2675,2665,1521
20240111,113400,1946671175,2670,2665,2675,2665,7027
20240111,113300,1927906575,2665,2660,2665,2660,1016
20240111,113200,1925199510,2665,2660,2665,2655,1056
20240111,113100,1922390850,2665,2660,2665,2655,2097
20240111,113000,1916810690,2660,2655,2665,2655,1236
20240111,112900,1913526950,2665,2660,2665,2655,4429
20240111,112800,1901746235,2665,2660,2665,2660,4107
20240111,112700,1890821560,2665,2670,2670,2665,215
20240111,112600,1890248535,2670,2670,2670,2660,666
20240111,112500,1888473610,2670,2665,2670,2665,1526
20240111,112400,1884401730,2665,2665,2665,2660,1302
20240111,112300,1880933530,2665,2670,2675,2665,5221
20240111,112200,1866987130,2660,2660,2665,2660,2671
20240111,112100,1859876575,2660,2660,2665,2660,416
20240111,112000,1858769210,2665,2660,2670,2655,2073
20240111,111900,1853246395,2655,2655,2655,2655,226
20240111,111800,1852646365,2655,2660,2665,2650,1362
20240111,111700,1849032000,2665,2655,2665,2655,316
20240111,111600,1848190095,2655,2645,2655,2645,1921
20240111,111500,1843101095,2640,2640,2650,2640,1157
20240111,111400,1840044045,2640,2640,2640,2640,2
20240111,111300,1840038765,2640,2640,2640,2635,223
20240111,111200,1839450645,2645,2655,2655,2645,3333
20240111,111100,1830612940,2660,2655,2660,2655,1723
20240111,111000,1826036095,2655,2650,2660,2645,3007
20240111,110900,1818063825,2650,2645,2650,2645,1532
20240111,110800,1814005175,2650,2650,2650,2650,524
20240111,110700,1812616575,2635,2650,2665,2635,5765
20240111,110600,1797393880,2655,2650,2655,2650,2092
20240111,110500,1791850060,2650,2640,2650,2640,365
20240111,110400,1790884475,2640,2640,2640,2640,120
20240111,110300,1790567675,2635,2635,2635,2635,482
20240111,110200,1789297605,2645,2630,2645,2630,1879
20240111,110100,1784343610,2630,2640,2640,2630,4666
20240111,110000,1772043250,2635,2665,2670,2635,6298
20240111,105900,1755361095,2670,2650,2675,2645,5036
20240111,105800,1741946310,2650,2645,2655,2640,3729
20240111,105700,1732072925,2645,2640,2645,2640,2176
20240111,105600,1726325880,2640,2625,2650,2620,6464
20240111,105500,1709281100,2625,2630,2640,2625,9944
20240111,105400,1683125660,2630,2625,2635,2615,4272
20240111,105300,1671890205,2625,2620,2625,2615,4762
20240111,105200,1659396325,2615,2625,2630,2615,950
20240111,105100,1656907760,2630,2615,2630,2615,12310
20240111,105000,1624552165,2615,2610,2620,2610,4833
20240111,104900,1611913930,2610,2600,2610,2600,10538
20240111,104800,1584414620,2605,2585,2605,2585,1951
20240111,104700,1579339950,2585,2585,2585,2575,206
20240111,104600,1578807450,2585,2570,2585,2570,2649
20240111,104500,1571978570,2570,2580,2580,2570,2061
20240111,104400,1566674400,2580,2585,2585,2575,2067
20240111,104300,1561348265,2590,2585,2590,2585,835
20240111,104200,1559187680,2575,2610,2610,2550,11149
20240111,104100,1530513890,2610,2615,2615,2595,135
20240111,104000,1530162895,2615,2615,2615,2615,214
20240111,103900,1529603285,2620,2610,2620,2600,6775
20240111,103800,1511877900,2615,2595,2615,2595,381
20240111,103700,1510881785,2595,2595,2595,2595,459
20240111,103600,1509690680,2595,2585,2610,2585,1445
20240111,103500,1505929450,2585,2590,2600,2580,4100
20240111,103400,1495310625,2590,2595,2600,2590,2059
20240111,103300,1489969315,2595,2600,2600,2595,809
20240111,103200,1487869815,2600,2600,2605,2600,500
20240111,103100,1486569335,2600,2605,2605,2600,2426
20240111,103000,1480253200,2600,2605,2620,2600,4653
20240111,102900,1468089140,2610,2625,2625,2610,2357
20240111,102800,1461930890,2610,2630,2630,2610,3511
20240111,102700,1452722170,2635,2630,2635,2620,1740
20240111,102600,1448145940,2640,2625,2650,2625,1906
20240111,102500,1443110255,2620,2635,2640,2610,2615
20240111,102400,1436219215,2635,2630,2635,2630,1050
20240111,102300,1433454520,2635,2625,2635,2625,985
20240111,102200,1430863315,2630,2625,2635,2580,3069
20240111,102100,1422848590,2630,2640,2655,2625,8546
20240111,102000,1400283200,2635,2610,2635,2610,3731
20240111,101900,1390490890,2605,2605,2610,2600,4008
20240111,101800,1380045045,2605,2575,2605,2575,6725
20240111,101700,1362590505,2575,2560,2590,2560,8275
20240111,101600,1341245380,2560,2565,2565,2560,100
20240111,101500,1340988975,2565,2570,2570,2565,53
20240111,101400,1340852780,2570,2555,2570,2555,427
20240111,101300,1339755805,2555,2560,2560,2555,283
20240111,101200,1339032320,2570,2570,2570,2570,0
20240111,101100,1339032320,2570,2575,2575,2565,6037
20240111,101000,1323547120,2570,2570,2570,2570,3503
20240111,100900,1314544410,2570,2560,2575,2555,4309
20240111,100800,1303484000,2565,2570,2570,2560,2056
20240111,100700,1298209705,2565,2540,2565,2540,9260
20240111,100600,1274553395,2540,2540,2545,2535,7522
20240111,100500,1255413440,2540,2545,2545,2540,1549
20240111,100400,1251478615,2545,2550,2550,2540,3594
20240111,100300,1242349650,2540,2545,2545,2540,8691
20240111,100200,1220263405,2550,2560,2560,2545,468
20240111,100100,1219070055,2545,2545,2560,2545,5211
20240111,100000,1205807985,2560,2550,2565,2545,1071
20240111,095900,1203077730,2565,2550,2565,2545,537
20240111,095800,1201708420,2550,2550,2550,2550,646
20240111,095700,1200061120,2550,2555,2555,2550,1196
20240111,095600,1197006380,2565,2560,2565,2550,1002
20240111,095500,1194444795,2560,2560,2565,2560,227
20240111,095400,1193863665,2560,2560,2565,2560,1042
20240111,095300,1191194210,2565,2550,2565,2550,2933
20240111,095200,1183679660,2565,2545,2565,2540,10891
20240111,095100,1155908250,2540,2540,2545,2540,775
20240111,095000,1153939140,2550,2540,2550,2535,5697
20240111,094900,1139430515,2540,2535,2545,2535,165
20240111,094800,1139011715,2535,2540,2540,2535,1142
20240111,094700,1136115495,2540,2540,2545,2535,1009
20240111,094600,1133556080,2535,2550,2555,2535,11738
20240111,094500,1103677865,2550,2550,2555,2550,3325
20240111,094400,1095186100,2555,2560,2565,2555,6366
20240111,094300,1078918045,2565,2570,2570,2565,2464
20240111,094200,1072596970,2570,2570,2585,2570,6817
20240111,094100,1055035625,2575,2565,2575,2565,5510
20240111,094000,1040881485,2565,2550,2565,2545,5607
20240111,093900,1026537055,2550,2545,2550,2545,6168
20240111,093800,1010829285,2545,2545,2555,2545,1464
20240111,093700,1007103335,2555,2560,2560,2550,1664
20240111,093600,1002844815,2550,2555,2560,2550,173
20240111,093500,1002402755,2560,2545,2560,2540,3262
20240111,093400,994097365,2540,2555,2555,2540,11321
20240111,093300,965308670,2555,2555,2555,2550,2514
20240111,093200,958885450,2555,2550,2555,2545,4361
20240111,093100,947783470,2550,2565,2570,2545,4265
20240111,093000,936911660,2560,2560,2565,2560,2639
20240111,092900,930146315,2560,2545,2560,2545,9455
20240111,092800,905995820,2545,2550,2550,2545,6103
20240111,092700,890448430,2550,2565,2565,2545,25108
20240111,092600,826272560,2565,2585,2585,2565,3692
20240111,092500,816758560,2590,2585,2590,2585,142
20240111,092400,816391430,2585,2580,2585,2580,947
20240111,092300,813945865,2570,2580,2595,2570,1909
20240111,092200,809004750,2565,2565,2580,2555,9475
20240111,092100,784660025,2565,2565,2575,2555,7340
20240111,092000,765858890,2570,2585,2600,2570,10094
20240111,091900,739826160,2580,2590,2590,2580,5624
20240111,091800,725281820,2605,2615,2620,2600,4243
20240111,091700,714210840,2620,2625,2630,2610,11113
20240111,091600,685106570,2625,2605,2625,2600,4740
20240111,091500,672720820,2610,2590,2610,2590,12749
20240111,091400,639576130,2600,2620,2620,2600,5640
20240111,091300,624881990,2620,2615,2625,2605,4710
20240111,091200,612560745,2630,2575,2630,2565,14508
20240111,091100,574940625,2565,2550,2565,2550,6607
20240111,091000,558041040,2550,2565,2565,2535,10967
20240111,090900,530107490,2555,2585,2585,2530,21022
20240111,090800,476314790,2570,2590,2610,2570,31236
20240111,090700,395714830,2590,2600,2610,2590,11850
20240111,090600,364896040,2600,2585,2615,2585,11356
20240111,090500,335422310,2585,2580,2590,2565,24478
20240111,090400,272392300,2580,2600,2600,2580,12397
20240111,090300,240185960,2455,2455,2455,2455,0
20240111,090200,240185960,2455,2610,2615,2455,38981
20240111,090100,139925065,2620,2585,2635,2575,19516
20240111,090000,89329980,2585,2630,2630,2585,33897