KissMeData/029480/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191200,6990097380,2490,2490,2490,2490,28167
20240119,191100,6990097380,2490,2490,2490,2490,0
20240119,191000,6990097380,2490,2490,2490,2490,0
20240119,190900,6990097380,2490,2490,2490,2490,0
20240119,190800,6990097380,2490,2490,2490,2490,0
20240119,190700,6990097380,2490,2490,2490,2490,0
20240119,190600,6990097380,2490,2490,2490,2490,0
20240119,190500,6990097380,2490,2490,2490,2490,0
20240119,190400,6990097380,2490,2490,2490,2490,0
20240119,190300,6990097380,2490,2490,2490,2490,0
20240119,190200,6990097380,2490,2490,2490,2490,0
20240119,190100,6990097380,2490,2490,2490,2490,0
20240119,190000,6990097380,2490,2490,2490,2490,0
20240119,185900,6990097380,2490,2490,2490,2490,0
20240119,185800,6990097380,2490,2490,2490,2490,0
20240119,185700,6990097380,2490,2490,2490,2490,0
20240119,185600,6990097380,2490,2490,2490,2490,0
20240119,185500,6990097380,2490,2490,2490,2490,0
20240119,185400,6990097380,2490,2490,2490,2490,0
20240119,185300,6990097380,2490,2490,2490,2490,0
20240119,185200,6990097380,2490,2490,2490,2490,0
20240119,185100,6990097380,2490,2490,2490,2490,0
20240119,185000,6990097380,2490,2490,2490,2490,0
20240119,184900,6990097380,2490,2490,2490,2490,0
20240119,184800,6990097380,2490,2490,2490,2490,0
20240119,184700,6990097380,2490,2490,2490,2490,0
20240119,184600,6990097380,2490,2490,2490,2490,0
20240119,184500,6990097380,2490,2490,2490,2490,0
20240119,184400,6990097380,2490,2490,2490,2490,0
20240119,184300,6990097380,2490,2490,2490,2490,0
20240119,184200,6990097380,2490,2490,2490,2490,28167
20240119,184100,6990097380,2490,2490,2490,2490,0
20240119,184000,6990097380,2490,2490,2490,2490,0
20240119,183900,6990097380,2490,2490,2490,2490,0
20240119,183800,6990097380,2490,2490,2490,2490,0
20240119,183700,6990097380,2490,2490,2490,2490,0
20240119,183600,6990097380,2490,2490,2490,2490,0
20240119,183500,6990097380,2490,2490,2490,2490,0
20240119,183400,6990097380,2490,2490,2490,2490,0
20240119,183300,6990097380,2490,2490,2490,2490,0
20240119,183200,6990097380,2490,2490,2490,2490,0
20240119,183100,6990097380,2490,2490,2490,2490,0
20240119,183000,6990097380,2490,2490,2490,2490,0
20240119,182900,6990097380,2490,2490,2490,2490,0
20240119,182800,6990097380,2490,2490,2490,2490,0
20240119,182700,6990097380,2490,2490,2490,2490,0
20240119,182600,6990097380,2490,2490,2490,2490,0
20240119,182500,6990097380,2490,2490,2490,2490,0
20240119,182400,6990097380,2490,2490,2490,2490,0
20240119,182300,6990097380,2490,2490,2490,2490,0
20240119,182200,6990097380,2490,2490,2490,2490,0
20240119,182100,6990097380,2490,2490,2490,2490,0
20240119,182000,6990097380,2490,2490,2490,2490,0
20240119,181900,6990097380,2490,2490,2490,2490,0
20240119,181800,6990097380,2490,2490,2490,2490,0
20240119,181700,6990097380,2490,2490,2490,2490,0
20240119,181600,6990097380,2490,2490,2490,2490,0
20240119,181500,6990097380,2490,2490,2490,2490,0
20240119,181400,6990097380,2490,2490,2490,2490,0
20240119,181300,6990097380,2490,2490,2490,2490,0
20240119,181200,6990097380,2490,2490,2490,2490,28167
20240119,181100,6990097380,2490,2490,2490,2490,0
20240119,181000,6990097380,2490,2490,2490,2490,0
20240119,180900,6990097380,2490,2490,2490,2490,0
20240119,180800,6990097380,2490,2490,2490,2490,0
20240119,180700,6990097380,2490,2490,2490,2490,0
20240119,180600,6990097380,2490,2490,2490,2490,0
20240119,180500,6990097380,2490,2490,2490,2490,0
20240119,180400,6990097380,2490,2490,2490,2490,0
20240119,180300,6990097380,2490,2490,2490,2490,0
20240119,180200,6990097380,2490,2490,2490,2490,0
20240119,180100,6990097380,2490,2490,2490,2490,0
20240119,180000,6990097380,2490,2490,2490,2490,0
20240119,175900,6990097380,2490,2490,2490,2490,0
20240119,175800,6990097380,2490,2490,2490,2490,0
20240119,175700,6990097380,2490,2490,2490,2490,0
20240119,175600,6990097380,2490,2490,2490,2490,0
20240119,175500,6990097380,2490,2490,2490,2490,0
20240119,175400,6990097380,2490,2490,2490,2490,0
20240119,175300,6990097380,2490,2490,2490,2490,0
20240119,175200,6990097380,2490,2490,2490,2490,0
20240119,175100,6990097380,2490,2490,2490,2490,0
20240119,175000,6990097380,2490,2490,2490,2490,0
20240119,174900,6990097380,2490,2490,2490,2490,0
20240119,174800,6990097380,2490,2490,2490,2490,0
20240119,174700,6990097380,2490,2490,2490,2490,0
20240119,174600,6990097380,2490,2490,2490,2490,0
20240119,174500,6990097380,2490,2490,2490,2490,0
20240119,174400,6990097380,2490,2490,2490,2490,0
20240119,174300,6990097380,2490,2490,2490,2490,0
20240119,174200,6990097380,2490,2490,2490,2490,28167
20240119,174100,6990097380,2490,2490,2490,2490,0
20240119,174000,6990097380,2490,2490,2490,2490,0
20240119,173900,6990097380,2490,2490,2490,2490,0
20240119,173800,6990097380,2490,2490,2490,2490,0
20240119,173700,6990097380,2490,2490,2490,2490,0
20240119,173600,6990097380,2490,2490,2490,2490,0
20240119,173500,6990097380,2490,2490,2490,2490,0
20240119,173400,6990097380,2490,2490,2490,2490,0
20240119,173300,6990097380,2490,2490,2490,2490,0
20240119,173200,6990097380,2490,2490,2490,2490,0
20240119,173100,6990097380,2490,2490,2490,2490,0
20240119,173000,6990097380,2490,2490,2490,2490,0
20240119,172900,6990097380,2490,2490,2490,2490,0
20240119,172800,6990097380,2490,2490,2490,2490,0
20240119,172700,6990097380,2490,2490,2490,2490,0
20240119,172600,6990097380,2490,2490,2490,2490,0
20240119,172500,6990097380,2490,2490,2490,2490,0
20240119,172400,6990097380,2490,2490,2490,2490,0
20240119,172300,6990097380,2490,2490,2490,2490,0
20240119,172200,6990097380,2490,2490,2490,2490,0
20240119,172100,6990097380,2490,2490,2490,2490,0
20240119,172000,6990097380,2490,2490,2490,2490,0
20240119,171900,6990097380,2490,2490,2490,2490,0
20240119,171800,6990097380,2490,2490,2490,2490,0
20240119,171700,6990097380,2490,2490,2490,2490,0
20240119,171600,6990097380,2490,2490,2490,2490,0
20240119,171500,6990097380,2490,2490,2490,2490,0
20240119,171400,6990097380,2490,2490,2490,2490,0
20240119,171300,6990097380,2490,2490,2490,2490,0
20240119,171200,6990097380,2490,2490,2490,2490,28167
20240119,171100,6990097380,2490,2490,2490,2490,0
20240119,171000,6990097380,2490,2490,2490,2490,0
20240119,170900,6990097380,2490,2490,2490,2490,0
20240119,170800,6990097380,2490,2490,2490,2490,0
20240119,170700,6990097380,2490,2490,2490,2490,0
20240119,170600,6990097380,2490,2490,2490,2490,0
20240119,170500,6990097380,2490,2490,2490,2490,0
20240119,170400,6990097380,2490,2490,2490,2490,0
20240119,170300,6990097380,2490,2490,2490,2490,0
20240119,170200,6990097380,2490,2490,2490,2490,0
20240119,170100,6990097380,2490,2490,2490,2490,0
20240119,170000,6990097380,2490,2490,2490,2490,0
20240119,165900,6990097380,2490,2490,2490,2490,0
20240119,165800,6990097380,2490,2490,2490,2490,0
20240119,165700,6990097380,2490,2490,2490,2490,0
20240119,165600,6990097380,2490,2490,2490,2490,0
20240119,165500,6990097380,2490,2490,2490,2490,0
20240119,165400,6990097380,2490,2490,2490,2490,0
20240119,165300,6990097380,2490,2490,2490,2490,0
20240119,165200,6990097380,2490,2490,2490,2490,0
20240119,165100,6990097380,2490,2490,2490,2490,0
20240119,165000,6990097380,2490,2490,2490,2490,0
20240119,164900,6990097380,2490,2490,2490,2490,0
20240119,164800,6990097380,2490,2490,2490,2490,0
20240119,164700,6990097380,2490,2490,2490,2490,0
20240119,164600,6990097380,2490,2490,2490,2490,0
20240119,164500,6990097380,2490,2490,2490,2490,0
20240119,164400,6990097380,2490,2490,2490,2490,0
20240119,164300,6990097380,2490,2490,2490,2490,0
20240119,164200,6990097380,2490,2490,2490,2490,28167
20240119,164100,6990097380,2490,2490,2490,2490,0
20240119,164000,6990097380,2490,2490,2490,2490,0
20240119,163900,6990097380,2490,2490,2490,2490,0
20240119,163800,6990097380,2490,2490,2490,2490,0
20240119,163700,6990097380,2490,2490,2490,2490,0
20240119,163600,6990097380,2490,2490,2490,2490,0
20240119,163500,6990097380,2490,2490,2490,2490,0
20240119,163400,6990097380,2490,2490,2490,2490,0
20240119,163300,6990097380,2490,2490,2490,2490,0
20240119,163200,6990097380,2490,2490,2490,2490,0
20240119,163100,6990097380,2490,2490,2490,2490,0
20240119,163000,6990097380,2490,2490,2490,2490,0
20240119,162900,6990097380,2490,2490,2490,2490,0
20240119,162800,6990097380,2490,2490,2490,2490,0
20240119,162700,6990097380,2490,2490,2490,2490,0
20240119,162600,6990097380,2490,2490,2490,2490,0
20240119,162500,6990097380,2490,2490,2490,2490,0
20240119,162400,6990097380,2490,2490,2490,2490,0
20240119,162300,6990097380,2490,2490,2490,2490,0
20240119,162200,6990097380,2490,2490,2490,2490,0
20240119,162100,6990097380,2490,2490,2490,2490,0
20240119,162000,6990097380,2490,2490,2490,2490,0
20240119,161900,6990097380,2490,2490,2490,2490,0
20240119,161800,6990097380,2490,2490,2490,2490,0
20240119,161700,6990097380,2490,2490,2490,2490,0
20240119,161600,6990097380,2490,2490,2490,2490,0
20240119,161500,6990097380,2490,2490,2490,2490,0
20240119,161400,6990097380,2490,2490,2490,2490,0
20240119,161300,6990097380,2490,2490,2490,2490,0
20240119,161200,6990097380,2490,2490,2490,2490,28167
20240119,161100,6990097380,2490,2490,2490,2490,0
20240119,161000,6990097380,2490,2490,2490,2490,0
20240119,160900,6990097380,2490,2490,2490,2490,0
20240119,160800,6990097380,2490,2490,2490,2490,0
20240119,160700,6990097380,2490,2490,2490,2490,0
20240119,160600,6990097380,2490,2490,2490,2490,0
20240119,160500,6990097380,2490,2490,2490,2490,0
20240119,160400,6990097380,2490,2490,2490,2490,0
20240119,160300,6990097380,2490,2490,2490,2490,0
20240119,160200,6990097380,2490,2490,2490,2490,0
20240119,160100,6990097380,2490,2490,2490,2490,0
20240119,160000,6990097380,2490,2490,2490,2490,0
20240119,155900,6990097380,2490,2490,2490,2490,0
20240119,155800,6990097380,2490,2490,2490,2490,0
20240119,155700,6990097380,2490,2490,2490,2490,0
20240119,155600,6990097380,2490,2490,2490,2490,0
20240119,155500,6990097380,2490,2490,2490,2490,0
20240119,155400,6990097380,2490,2490,2490,2490,0
20240119,155300,6990097380,2490,2490,2490,2490,0
20240119,155200,6990097380,2490,2490,2490,2490,0
20240119,155100,6990097380,2490,2490,2490,2490,0
20240119,155000,6990097380,2490,2490,2490,2490,0
20240119,154900,6990097380,2490,2490,2490,2490,0
20240119,154800,6990097380,2490,2490,2490,2490,0
20240119,154700,6990097380,2490,2490,2490,2490,0
20240119,154600,6990097380,2490,2490,2490,2490,0
20240119,154500,6990097380,2490,2490,2490,2490,0
20240119,154400,6990097380,2490,2490,2490,2490,0
20240119,154300,6990097380,2490,2490,2490,2490,0
20240119,154200,6990097380,2490,2490,2490,2490,28167
20240119,154100,6990097380,2490,2490,2490,2490,0
20240119,154000,6990097380,2490,2490,2490,2490,0
20240119,153900,6990097380,2490,2490,2490,2490,0
20240119,153800,6990097380,2490,2490,2490,2490,0
20240119,153700,6990097380,2490,2490,2490,2490,0
20240119,153600,6990097380,2490,2490,2490,2490,0
20240119,153500,6990097380,2490,2490,2490,2490,0
20240119,153400,6990097380,2490,2490,2490,2490,0
20240119,153300,6990097380,2490,2490,2490,2490,0
20240119,153200,6990097380,2490,2490,2490,2490,0
20240119,153100,6990097380,2490,2490,2490,2490,0
20240119,153000,6990097380,2490,2490,2490,2490,28167
20240119,152900,6919961550,2480,2480,2480,2480,0
20240119,152800,6919961550,2480,2480,2480,2480,0
20240119,152700,6919961550,2480,2480,2480,2480,0
20240119,152600,6919961550,2480,2480,2480,2480,0
20240119,152500,6919961550,2480,2480,2480,2480,0
20240119,152400,6919961550,2480,2480,2480,2480,0
20240119,152300,6919961550,2480,2480,2480,2480,0
20240119,152200,6919961550,2480,2480,2480,2480,0
20240119,152100,6919961550,2480,2480,2480,2480,0
20240119,152000,6919961550,2480,2480,2480,2480,0
20240119,151900,6919961550,2480,2495,2495,2460,11811
20240119,151800,6890663975,2495,2490,2495,2480,7731
20240119,151700,6871428490,2490,2490,2515,2485,17237
20240119,151600,6828398680,2500,2450,2500,2450,17738
20240119,151500,6784395240,2450,2445,2460,2430,22105
20240119,151400,6730391565,2435,2455,2460,2425,15856
20240119,151300,6691640725,2450,2345,2480,2345,76448
20240119,151200,6509393465,2345,2345,2345,2345,0
20240119,151100,6509393465,2345,2345,2350,2345,5910
20240119,151000,6495534010,2345,2390,2390,2345,29356
20240119,150900,6425771860,2390,2415,2420,2385,51822
20240119,150800,6301317495,2420,2470,2470,2405,30251
20240119,150700,6227766530,2470,2465,2495,2460,26596
20240119,150600,6161946845,2465,2495,2495,2460,4798
20240119,150500,6150091550,2465,2515,2515,2460,42148
20240119,150400,6045151215,2515,2530,2535,2505,19527
20240119,150300,5995955745,2535,2550,2550,2530,16857
20240119,150200,5953089490,2550,2555,2555,2550,2660
20240119,150100,5946293570,2555,2555,2555,2555,496
20240119,150000,5945026290,2555,2545,2560,2540,10373
20240119,145900,5918493205,2545,2540,2555,2540,4637
20240119,145800,5906707495,2545,2555,2565,2540,7067
20240119,145700,5888708490,2565,2565,2565,2550,11427
20240119,145600,5859550020,2560,2575,2575,2555,4038
20240119,145500,5849169740,2575,2610,2610,2575,9566
20240119,145400,5824349625,2600,2600,2600,2590,3721
20240119,145300,5814691825,2590,2580,2595,2580,4387
20240119,145200,5803345490,2575,2585,2585,2570,9027
20240119,145100,5780119870,2590,2565,2590,2565,8913
20240119,145000,5757131915,2565,2565,2580,2565,6661
20240119,144900,5740043485,2550,2585,2585,2550,10036
20240119,144800,5714368430,2585,2565,2590,2525,3535
20240119,144700,5705295115,2590,2565,2595,2555,6904
20240119,144600,5687440760,2565,2520,2565,2520,10768
20240119,144500,5660059205,2520,2520,2535,2520,1447
20240119,144400,5656409290,2520,2520,2535,2505,6969
20240119,144300,5638876985,2520,2530,2535,2515,16853
20240119,144200,5596388040,2535,2520,2540,2515,14407
20240119,144100,5560000580,2530,2545,2545,2520,21050
20240119,144000,5506572145,2565,2590,2590,2540,15907
20240119,143900,5465774860,2595,2605,2615,2585,6122
20240119,143800,5449888725,2585,2590,2600,2585,11364
20240119,143700,5420467705,2580,2565,2590,2560,9902
20240119,143600,5394935065,2565,2560,2595,2560,16972
20240119,143500,5351392800,2570,2605,2635,2535,42755
20240119,143400,5240841695,2485,2485,2485,2485,0
20240119,143300,5240841695,2485,2485,2485,2485,0
20240119,143200,5240841695,2485,2625,2640,2485,47423
20240119,143100,5118419770,2625,2630,2640,2625,4432
20240119,143000,5106767180,2630,2650,2650,2630,15827
20240119,142900,5065067585,2655,2650,2660,2650,1141
20240119,142800,5062043330,2650,2650,2665,2650,4026
20240119,142700,5051368615,2665,2665,2670,2660,5957
20240119,142600,5035487110,2665,2645,2665,2645,12426
20240119,142500,5002507685,2645,2635,2650,2635,3847
20240119,142400,4992354055,2630,2630,2650,2630,8456
20240119,142300,4969985405,2630,2620,2645,2605,32271
20240119,142200,4885422375,2605,2605,2605,2605,0
20240119,142100,4885422375,2605,2605,2605,2605,0
20240119,142000,4885422375,2605,2620,2625,2605,14134
20240119,141900,4848532120,2620,2620,2630,2610,20898
20240119,141800,4793877535,2620,2650,2660,2620,24624
20240119,141700,4728825400,2645,2675,2675,2645,33962
20240119,141600,4638649465,2670,2685,2685,2670,7476
20240119,141500,4618638955,2685,2690,2690,2685,3984
20240119,141400,4607939300,2685,2680,2690,2680,4147
20240119,141300,4596816095,2680,2670,2680,2665,12010
20240119,141200,4564747815,2655,2665,2670,2655,26826
20240119,141100,4493421755,2670,2685,2685,2670,5977
20240119,141000,4477430900,2685,2700,2700,2685,5748
20240119,140900,4461971665,2700,2705,2715,2700,2948
20240119,140800,4454010825,2705,2720,2720,2705,7158
20240119,140700,4434586040,2710,2710,2730,2710,9005
20240119,140600,4410129795,2720,2695,2720,2685,8337
20240119,140500,4387600425,2665,2665,2695,2655,4789
20240119,140400,4374771545,2665,2660,2665,2635,19110
20240119,140300,4324005700,2650,2670,2670,2640,19234
20240119,140200,4272982170,2670,2680,2680,2650,22367
20240119,140100,4213494005,2680,2685,2700,2660,17109
20240119,140000,4167672265,2680,2675,2680,2650,26979
20240119,135900,4096020545,2675,2715,2720,2675,11703
20240119,135800,4064483710,2715,2715,2720,2680,51494
20240119,135700,3925877830,2695,2705,2710,2665,47253
20240119,135600,3798830505,2700,2730,2730,2700,22818
20240119,135500,3737075550,2725,2720,2730,2715,2365
20240119,135400,3730636735,2720,2750,2755,2715,23408
20240119,135300,3666734515,2750,2810,2810,2735,17782
20240119,135200,3617693735,2805,2810,2820,2790,36850
20240119,135100,3514469520,2825,2765,2825,2765,21974
20240119,135000,3453002455,2765,2745,2765,2735,10369
20240119,134900,3424561390,2745,2735,2750,2735,1861
20240119,134800,3419460235,2735,2750,2755,2730,25183
20240119,134700,3350537640,2750,2760,2770,2750,14986
20240119,134600,3309172525,2765,2730,2765,2715,16996
20240119,134500,3262653555,2710,2680,2735,2675,15142
20240119,134400,3221822680,2710,2755,2755,2650,71374
20240119,134300,3029291825,2755,2755,2785,2745,9341
20240119,134200,3003474600,2775,2805,2835,2740,12915
20240119,134100,2967539370,2805,2750,2840,2720,28596
20240119,134000,2887835130,2720,2770,2780,2715,21458
20240119,133900,2828974235,2760,2840,2850,2760,22433
20240119,133800,2766461165,2840,2860,2865,2750,79374
20240119,133700,2543316315,2865,2895,2895,2860,30328
20240119,133600,2456011125,2900,2905,2905,2900,3510
20240119,133500,2445831865,2905,2910,2910,2905,671
20240119,133400,2443882510,2915,2915,2915,2915,0
20240119,133300,2443882510,2915,2900,2915,2900,10000
20240119,133200,2414873495,2905,2915,2915,2900,5303
20240119,133100,2399476075,2900,2920,2920,2900,6189
20240119,133000,2381480575,2920,2930,2930,2905,16589
20240119,132900,2333097290,2930,2935,2935,2930,7667
20240119,132800,2310632480,2935,2945,2945,2935,844
20240119,132700,2308151210,2945,2955,2955,2945,47
20240119,132600,2308012695,2955,2955,2955,2955,63
20240119,132500,2307826530,2935,2935,2935,2935,5001
20240119,132400,2293148595,2950,2940,2950,2940,2500
20240119,132300,2285793595,2950,2950,2950,2950,500
20240119,132200,2284318595,2950,2950,2950,2950,0
20240119,132100,2284318595,2950,2950,2950,2950,1
20240119,132000,2284315645,2940,2945,2950,2940,2878
20240119,131900,2275853750,2950,2945,2950,2945,186
20240119,131800,2275305895,2945,2950,2950,2945,1457
20240119,131700,2271014985,2950,2950,2950,2950,351
20240119,131600,2269979535,2945,2950,2950,2945,31
20240119,131500,2269888235,2945,2945,2945,2945,194
20240119,131400,2269316905,2955,2945,2955,2945,341
20240119,131300,2268312600,2945,2945,2945,2945,0
20240119,131200,2268312600,2945,2955,2955,2945,170
20240119,131100,2267811935,2945,2945,2945,2945,0
20240119,131000,2267811935,2945,2950,2950,2945,1339
20240119,130900,2263863240,2950,2950,2950,2950,1994
20240119,130800,2257980940,2955,2955,2955,2955,312
20240119,130700,2257058980,2955,2955,2955,2955,1885
20240119,130600,2251488805,2955,2955,2955,2955,500
20240119,130500,2250011305,2960,2960,2960,2960,1477
20240119,130400,2245639385,2965,2965,2965,2965,1
20240119,130300,2245636420,2960,2965,2965,2960,1000
20240119,130200,2242674660,2965,2965,2965,2965,1820
20240119,130100,2237278360,2970,2970,2970,2970,1
20240119,130000,2237275390,2965,2970,2970,2965,1272
20240119,125900,2233498400,2970,2975,2975,2970,1006
20240119,125800,2230510550,2970,2975,2975,2970,1156
20240119,125700,2227076230,2975,2975,2975,2970,275
20240119,125600,2226258115,2980,2955,2980,2955,9241
20240119,125500,2198816395,2950,2950,2950,2950,13257
20240119,125400,2159708245,2950,2950,2950,2950,3
20240119,125300,2159699395,2950,2945,2950,2945,29
20240119,125200,2159613975,2950,2950,2950,2950,695
20240119,125100,2157563725,2950,2950,2950,2945,1014
20240119,125000,2154572440,2950,2950,2950,2945,1241
20240119,124900,2150911890,2960,2960,2960,2960,27
20240119,124800,2150831970,2955,2950,2965,2950,662
20240119,124700,2148878690,2965,2960,2965,2955,2669
20240119,124600,2140971580,2955,2950,2960,2950,164
20240119,124500,2140487765,2960,2960,2960,2960,100
20240119,124400,2140191765,2960,2960,2960,2950,372
20240119,124300,2139090805,2955,2950,2960,2950,97
20240119,124200,2138804130,2960,2950,2960,2950,2009
20240119,124100,2132862490,2945,2945,2945,2945,672
20240119,124000,2130883450,2950,2950,2950,2950,50
20240119,123900,2130735950,2945,2960,2960,2945,1120
20240119,123800,2127432010,2960,2960,2960,2960,0
20240119,123700,2127432010,2960,2960,2960,2960,32
20240119,123600,2127337290,2955,2955,2955,2955,760
20240119,123500,2125091490,2955,2960,2960,2955,56
20240119,123400,2124925755,2960,2960,2960,2960,0
20240119,123300,2124925755,2960,2955,2960,2945,520
20240119,123200,2123391795,2955,2955,2955,2955,464
20240119,123100,2122020675,2960,2960,2960,2960,42
20240119,123000,2121896355,2960,2960,2960,2955,72
20240119,122900,2121683585,2955,2950,2955,2950,524
20240119,122800,2120136165,2955,2955,2955,2950,107
20240119,122700,2119819985,2950,2955,2955,2950,407
20240119,122600,2118619310,2955,2955,2955,2955,2021
20240119,122500,2112647255,2960,2960,2960,2960,50
20240119,122400,2112499255,2965,2965,2965,2965,342
20240119,122300,2111485225,2965,2960,2970,2960,1567
20240119,122200,2106840080,2965,2965,2965,2965,0
20240119,122100,2106840080,2965,2955,2970,2955,3422
20240119,122000,2096703065,2940,2940,2940,2940,35
20240119,121900,2096600165,2940,2945,2945,2940,256
20240119,121800,2095846995,2945,2945,2945,2945,848
20240119,121700,2093349635,2950,2950,2950,2950,76
20240119,121600,2093125435,2955,2955,2955,2955,0
20240119,121500,2093125435,2955,2955,2955,2955,20
20240119,121400,2093066335,2955,2955,2955,2955,270
20240119,121300,2092268485,2955,2955,2955,2955,0
20240119,121200,2092268485,2955,2955,2955,2955,0
20240119,121100,2092268485,2955,2940,2955,2940,101
20240119,121000,2091970045,2955,2940,2955,2935,2757
20240119,120900,2083855325,2950,2950,2950,2950,159
20240119,120800,2083386275,2950,2940,2950,2940,3719
20240119,120700,2072443415,2940,2940,2940,2940,0
20240119,120600,2072443415,2940,2940,2940,2940,80
20240119,120500,2072208215,2935,2935,2935,2935,39
20240119,120400,2072093750,2940,2940,2940,2940,346
20240119,120300,2071076510,2940,2935,2940,2935,30
20240119,120200,2070988455,2935,2935,2935,2935,3
20240119,120100,2070979650,2940,2940,2940,2940,4076
20240119,120000,2058996210,2935,2935,2945,2935,325
20240119,115900,2058042325,2930,2930,2945,2930,731
20240119,115800,2055900480,2945,2945,2945,2945,3522
20240119,115700,2045528190,2945,2930,2945,2930,384
20240119,115600,2044397355,2935,2935,2945,2935,2740
20240119,115500,2036355445,2930,2940,2940,2930,437
20240119,115400,2035075005,2935,2935,2940,2935,154
20240119,115300,2034623000,2935,2935,2935,2930,9328
20240119,115200,2007271360,2945,2945,2945,2945,120
20240119,115100,2006917960,2945,2935,2945,2935,192
20240119,115000,2006354430,2935,2940,2940,2935,970
20240119,114900,2003507180,2940,2935,2940,2935,41
20240119,114800,2003386645,2935,2935,2935,2935,1
20240119,114700,2003383710,2935,2935,2935,2935,20
20240119,114600,2003325010,2935,2935,2935,2935,300
20240119,114500,2002444510,2935,2935,2935,2935,0
20240119,114400,2002444510,2935,2935,2935,2935,760
20240119,114300,2000213910,2945,2945,2945,2945,10
20240119,114200,2000184460,2945,2940,2945,2935,1105
20240119,114100,1996941270,2935,2935,2935,2935,94
20240119,114000,1996665380,2935,2935,2935,2935,300
20240119,113900,1995784880,2935,2935,2935,2935,0
20240119,113800,1995784880,2935,2935,2935,2930,2780
20240119,113700,1987625980,2935,2940,2940,2935,1015
20240119,113600,1984646880,2940,2940,2940,2940,86
20240119,113500,1984394040,2940,2930,2940,2930,196
20240119,113400,1983818670,2935,2945,2945,2930,6921
20240119,113300,1963463775,2950,2955,2955,2950,1353
20240119,113200,1959472415,2950,2955,2955,2950,490
20240119,113100,1958026905,2950,2950,2950,2950,220
20240119,113000,1957377905,2950,2955,2955,2950,240
20240119,112900,1956669875,2950,2960,2960,2950,656
20240119,112800,1954732195,2965,2965,2965,2965,0
20240119,112700,1954732195,2965,2965,2965,2965,1
20240119,112600,1954729230,2965,2965,2965,2965,0
20240119,112500,1954729230,2965,2965,2965,2965,0
20240119,112400,1954729230,2965,2965,2965,2965,200
20240119,112300,1954136230,2965,2965,2965,2965,6
20240119,112200,1954118440,2950,2950,2950,2950,453
20240119,112100,1952782090,2965,2950,2965,2950,605
20240119,112000,1950994940,2950,2950,2950,2950,200
20240119,111900,1950404940,2950,2945,2950,2945,74
20240119,111800,1950186995,2950,2950,2950,2950,199
20240119,111700,1949599945,2950,2955,2955,2950,3338
20240119,111600,1939752795,2955,2955,2955,2955,2808
20240119,111500,1931455155,2970,2970,2970,2970,1
20240119,111400,1931452185,2955,2955,2970,2955,1502
20240119,111300,1927013745,2955,2955,2955,2955,27
20240119,111200,1926933960,2955,2955,2955,2955,394
20240119,111100,1925769690,2955,2955,2955,2955,257
20240119,111000,1925010255,2955,2955,2955,2955,407
20240119,110900,1923807570,2960,2965,2965,2960,8226
20240119,110800,1899430170,2970,2970,2980,2970,88
20240119,110700,1899168800,2965,2975,2975,2965,5687
20240119,110600,1882261410,2980,2980,2980,2980,300
20240119,110500,1881367410,2980,2985,2985,2980,7
20240119,110400,1881346520,2985,2980,2985,2975,201
20240119,110300,1880748095,2975,2990,2990,2975,1295
20240119,110200,1876891315,2990,2985,2990,2985,472
20240119,110100,1875482055,2985,2975,2985,2975,637
20240119,110000,1873584730,2985,2985,2985,2985,1100
20240119,105900,1870301230,2985,2970,2985,2970,92
20240119,105800,1870027105,2985,2985,2990,2970,1500
20240119,105700,1865552610,2985,2975,2985,2975,1335
20240119,105600,1861573495,2970,2965,2970,2965,606
20240119,105500,1859773685,2965,2970,2970,2965,1899
20240119,105400,1854142150,2975,2975,2975,2975,64
20240119,105300,1853951750,2965,2975,2975,2965,84
20240119,105200,1853701860,2975,2975,2975,2965,4150
20240119,105100,1841376720,2975,2975,2975,2975,331
20240119,105000,1840391995,2975,2975,2985,2975,3296
20240119,104900,1830586275,2975,2990,2990,2975,3113
20240119,104800,1821324815,2975,2985,2995,2975,4699
20240119,104700,1807314220,2985,2985,2995,2985,1724
20240119,104600,1802164885,2990,2990,2995,2990,3374
20240119,104500,1792071015,2995,2995,2995,2985,2773
20240119,104400,1783781745,2995,2985,2995,2985,3317
20240119,104300,1773868530,2985,2960,2990,2960,7939
20240119,104200,1750252910,2960,2955,2960,2955,381
20240119,104100,1749127050,2950,2950,2950,2950,6
20240119,104000,1749109350,2955,2955,2955,2955,2250
20240119,103900,1742460600,2950,2955,2955,2950,207
20240119,103800,1741849700,2955,2955,2955,2955,350
20240119,103700,1740815450,2955,2960,2960,2955,10577
20240119,103600,1709508130,2960,2960,2965,2960,140
20240119,103500,1709093630,2970,2965,2975,2965,1031
20240119,103400,1706030355,2965,2970,2970,2965,379
20240119,103300,1704906330,2970,2965,2970,2960,482
20240119,103200,1703479395,2965,2965,2965,2965,676
20240119,103100,1701475055,2965,2970,2970,2965,139
20240119,103000,1701062870,2955,2965,2975,2955,4451
20240119,102900,1687884550,2965,2965,2965,2965,1400
20240119,102800,1683733550,2965,2960,2965,2960,1305
20240119,102700,1679868475,2960,2975,2975,2960,1071
20240119,102600,1676693160,2965,2975,2975,2965,301
20240119,102500,1675797995,2970,2985,2985,2970,654
20240119,102400,1673852025,2985,2980,2985,2980,1103
20240119,102300,1670564495,2980,2985,2995,2980,5621
20240119,102200,1653761770,2980,2970,2980,2970,4211
20240119,102100,1641237990,2965,2960,2965,2960,1052
20240119,102000,1638121070,2965,2955,2965,2955,6873
20240119,101900,1617762490,2955,2950,2955,2950,1403
20240119,101800,1613616635,2955,2950,2955,2950,1148
20240119,101700,1610225855,2945,2940,2945,2940,351
20240119,101600,1609193670,2945,2950,2955,2940,15933
20240119,101500,1562257945,2955,2945,2960,2945,4252
20240119,101400,1549694150,2950,2950,2950,2945,1315
20240119,101300,1545815595,2940,2920,2940,2915,16666
20240119,101200,1497043020,2920,2920,2920,2920,446
20240119,101100,1495740700,2920,2920,2920,2920,4844
20240119,101000,1481596220,2920,2915,2920,2915,10101
20240119,100900,1452150005,2915,2920,2920,2915,1182
20240119,100800,1448701280,2920,2920,2920,2915,2514
20240119,100700,1441360410,2920,2920,2920,2915,2525
20240119,100600,1433987490,2920,2925,2925,2915,5503
20240119,100500,1417896230,2925,2925,2925,2925,1706
20240119,100400,1412906180,2925,2905,2925,2905,2211
20240119,100300,1406478070,2920,2930,2930,2920,4409
20240119,100200,1393598130,2925,2905,2930,2905,6764
20240119,100100,1373825865,2905,2920,2920,2905,2321
20240119,100000,1367061665,2910,2915,2915,2905,1693
20240119,095900,1362132370,2915,2925,2925,2915,87
20240119,095800,1361877935,2925,2905,2925,2905,5047
20240119,095700,1347128055,2920,2920,2920,2900,768
20240119,095600,1344890085,2900,2910,2925,2895,11335
20240119,095500,1312012145,2925,2915,2925,2910,1531
20240119,095400,1307545825,2915,2915,2920,2915,128
20240119,095300,1307172670,2920,2900,2920,2900,1475
20240119,095200,1302883790,2905,2910,2910,2905,1268
20240119,095100,1299194950,2900,2915,2915,2895,25272
20240119,095000,1225793700,2915,2915,2925,2910,5210
20240119,094900,1210601005,2915,2925,2925,2915,1687
20240119,094800,1205680250,2930,2920,2930,2915,4592
20240119,094700,1192262520,2920,2920,2935,2915,3030
20240119,094600,1183416150,2915,2925,2930,2915,7075
20240119,094500,1162757660,2925,2945,2945,2925,16867
20240119,094400,1113338775,2950,2945,2950,2940,6512
20240119,094300,1094167880,2940,2935,2945,2935,3846
20240119,094200,1082864320,2940,2945,2945,2935,2881
20240119,094100,1074394130,2945,2955,2955,2945,1751
20240119,094000,1069237395,2940,2945,2955,2940,5634
20240119,093900,1052639835,2945,2945,2945,2945,116
20240119,093800,1052298215,2945,2950,2950,2940,2762
20240119,093700,1044176990,2945,2945,2950,2945,485
20240119,093600,1042748625,2940,2945,2945,2940,1193
20240119,093500,1039240710,2940,2960,2960,2940,5851
20240119,093400,1021980470,2960,2960,2960,2960,964
20240119,093300,1019127030,2960,2955,2960,2935,24207
20240119,093200,947814095,2960,2970,2970,2960,5365
20240119,093100,931922690,2970,2975,2975,2970,423
20240119,093000,930666375,2975,2955,2975,2955,5183
20240119,092900,915278670,2955,2960,2960,2955,2004
20240119,092800,909355675,2960,2955,2970,2955,6215
20240119,092700,890959365,2960,2965,2970,2960,3166
20240119,092600,881584250,2960,2970,2970,2960,4803
20240119,092500,867333590,2970,2975,2975,2970,2532
20240119,092400,859811655,2975,2980,2985,2975,5608
20240119,092300,843104715,2985,2985,2995,2985,8971
20240119,092200,816305165,2985,2975,2985,2975,298
20240119,092100,815416675,2980,2975,2980,2970,2562
20240119,092000,807793225,2975,2985,2985,2975,8594
20240119,091900,782188445,2985,3010,3010,2985,3554
20240119,091800,771554985,3010,3005,3010,2990,4966
20240119,091700,756645110,3005,3030,3040,3005,11902
20240119,091600,720759855,3040,3040,3045,3030,5963
20240119,091500,702641330,3040,3055,3060,3040,18265
20240119,091400,646924320,3040,3015,3060,3005,44575
20240119,091300,511941095,3005,2960,3015,2960,36640
20240119,091200,402443445,2955,2950,2960,2940,1871
20240119,091100,396919910,2940,2945,2945,2940,6127
20240119,091000,378886495,2945,2950,2950,2945,3077
20240119,090900,369811910,2950,2985,2985,2950,3302
20240119,090800,360041770,2960,2945,2980,2945,8446
20240119,090700,335030425,2960,2955,3000,2945,26173
20240119,090600,257545490,2960,3000,3000,2960,14206
20240119,090500,215292230,3010,3000,3030,2985,5781
20240119,090400,197846150,3020,2985,3020,2965,18452
20240119,090300,142409185,3020,2970,3020,2970,17119
20240119,090200,91242705,2970,2925,2970,2925,6327
20240119,090100,72580895,2925,2925,2925,2890,4878
20240119,090000,58376560,2890,2890,2930,2880,19778