KissMeData/035460/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191800,400368055,2600,2600,2600,2600,1947
20240110,191700,400368055,2600,2600,2600,2600,0
20240110,191600,400368055,2600,2600,2600,2600,0
20240110,191500,400368055,2600,2600,2600,2600,0
20240110,191400,400368055,2600,2600,2600,2600,0
20240110,191300,400368055,2600,2600,2600,2600,0
20240110,191200,400368055,2600,2600,2600,2600,0
20240110,191100,400368055,2600,2600,2600,2600,0
20240110,191000,400368055,2600,2600,2600,2600,0
20240110,190900,400368055,2600,2600,2600,2600,0
20240110,190800,400368055,2600,2600,2600,2600,0
20240110,190700,400368055,2600,2600,2600,2600,0
20240110,190600,400368055,2600,2600,2600,2600,0
20240110,190500,400368055,2600,2600,2600,2600,0
20240110,190400,400368055,2600,2600,2600,2600,0
20240110,190300,400368055,2600,2600,2600,2600,0
20240110,190200,400368055,2600,2600,2600,2600,0
20240110,190100,400368055,2600,2600,2600,2600,0
20240110,190000,400368055,2600,2600,2600,2600,0
20240110,185900,400368055,2600,2600,2600,2600,0
20240110,185800,400368055,2600,2600,2600,2600,0
20240110,185700,400368055,2600,2600,2600,2600,0
20240110,185600,400368055,2600,2600,2600,2600,0
20240110,185500,400368055,2600,2600,2600,2600,0
20240110,185400,400368055,2600,2600,2600,2600,0
20240110,185300,400368055,2600,2600,2600,2600,0
20240110,185200,400368055,2600,2600,2600,2600,0
20240110,185100,400368055,2600,2600,2600,2600,0
20240110,185000,400368055,2600,2600,2600,2600,0
20240110,184900,400368055,2600,2600,2600,2600,0
20240110,184800,400368055,2600,2600,2600,2600,1947
20240110,184700,400368055,2600,2600,2600,2600,0
20240110,184600,400368055,2600,2600,2600,2600,0
20240110,184500,400368055,2600,2600,2600,2600,0
20240110,184400,400368055,2600,2600,2600,2600,0
20240110,184300,400368055,2600,2600,2600,2600,0
20240110,184200,400368055,2600,2600,2600,2600,0
20240110,184100,400368055,2600,2600,2600,2600,0
20240110,184000,400368055,2600,2600,2600,2600,0
20240110,183900,400368055,2600,2600,2600,2600,0
20240110,183800,400368055,2600,2600,2600,2600,0
20240110,183700,400368055,2600,2600,2600,2600,0
20240110,183600,400368055,2600,2600,2600,2600,0
20240110,183500,400368055,2600,2600,2600,2600,0
20240110,183400,400368055,2600,2600,2600,2600,0
20240110,183300,400368055,2600,2600,2600,2600,0
20240110,183200,400368055,2600,2600,2600,2600,0
20240110,183100,400368055,2600,2600,2600,2600,0
20240110,183000,400368055,2600,2600,2600,2600,0
20240110,182900,400368055,2600,2600,2600,2600,0
20240110,182800,400368055,2600,2600,2600,2600,0
20240110,182700,400368055,2600,2600,2600,2600,0
20240110,182600,400368055,2600,2600,2600,2600,0
20240110,182500,400368055,2600,2600,2600,2600,0
20240110,182400,400368055,2600,2600,2600,2600,0
20240110,182300,400368055,2600,2600,2600,2600,0
20240110,182200,400368055,2600,2600,2600,2600,0
20240110,182100,400368055,2600,2600,2600,2600,0
20240110,182000,400368055,2600,2600,2600,2600,0
20240110,181900,400368055,2600,2600,2600,2600,0
20240110,181800,400368055,2600,2600,2600,2600,1947
20240110,181700,400368055,2600,2600,2600,2600,0
20240110,181600,400368055,2600,2600,2600,2600,0
20240110,181500,400368055,2600,2600,2600,2600,0
20240110,181400,400368055,2600,2600,2600,2600,0
20240110,181300,400368055,2600,2600,2600,2600,0
20240110,181200,400368055,2600,2600,2600,2600,0
20240110,181100,400368055,2600,2600,2600,2600,0
20240110,181000,400368055,2600,2600,2600,2600,0
20240110,180900,400368055,2600,2600,2600,2600,0
20240110,180800,400368055,2600,2600,2600,2600,0
20240110,180700,400368055,2600,2600,2600,2600,0
20240110,180600,400368055,2600,2600,2600,2600,0
20240110,180500,400368055,2600,2600,2600,2600,0
20240110,180400,400368055,2600,2600,2600,2600,0
20240110,180300,400368055,2600,2600,2600,2600,0
20240110,180200,400368055,2600,2600,2600,2600,0
20240110,180100,400368055,2600,2600,2600,2600,0
20240110,180000,400368055,2600,2600,2600,2600,0
20240110,175900,400368055,2600,2600,2600,2600,0
20240110,175800,400368055,2600,2600,2600,2600,0
20240110,175700,400368055,2600,2600,2600,2600,0
20240110,175600,400368055,2600,2600,2600,2600,0
20240110,175500,400368055,2600,2600,2600,2600,0
20240110,175400,400368055,2600,2600,2600,2600,0
20240110,175300,400368055,2600,2600,2600,2600,0
20240110,175200,400368055,2600,2600,2600,2600,0
20240110,175100,400368055,2600,2600,2600,2600,0
20240110,175000,400368055,2600,2600,2600,2600,0
20240110,174900,400368055,2600,2600,2600,2600,0
20240110,174800,400368055,2600,2600,2600,2600,1947
20240110,174700,400368055,2600,2600,2600,2600,0
20240110,174600,400368055,2600,2600,2600,2600,0
20240110,174500,400368055,2600,2600,2600,2600,0
20240110,174400,400368055,2600,2600,2600,2600,0
20240110,174300,400368055,2600,2600,2600,2600,0
20240110,174200,400368055,2600,2600,2600,2600,0
20240110,174100,400368055,2600,2600,2600,2600,0
20240110,174000,400368055,2600,2600,2600,2600,0
20240110,173900,400368055,2600,2600,2600,2600,0
20240110,173800,400368055,2600,2600,2600,2600,0
20240110,173700,400368055,2600,2600,2600,2600,0
20240110,173600,400368055,2600,2600,2600,2600,0
20240110,173500,400368055,2600,2600,2600,2600,0
20240110,173400,400368055,2600,2600,2600,2600,0
20240110,173300,400368055,2600,2600,2600,2600,0
20240110,173200,400368055,2600,2600,2600,2600,0
20240110,173100,400368055,2600,2600,2600,2600,0
20240110,173000,400368055,2600,2600,2600,2600,0
20240110,172900,400368055,2600,2600,2600,2600,0
20240110,172800,400368055,2600,2600,2600,2600,0
20240110,172700,400368055,2600,2600,2600,2600,0
20240110,172600,400368055,2600,2600,2600,2600,0
20240110,172500,400368055,2600,2600,2600,2600,0
20240110,172400,400368055,2600,2600,2600,2600,0
20240110,172300,400368055,2600,2600,2600,2600,0
20240110,172200,400368055,2600,2600,2600,2600,0
20240110,172100,400368055,2600,2600,2600,2600,0
20240110,172000,400368055,2600,2600,2600,2600,0
20240110,171900,400368055,2600,2600,2600,2600,0
20240110,171800,400368055,2600,2600,2600,2600,1947
20240110,171700,400368055,2600,2600,2600,2600,0
20240110,171600,400368055,2600,2600,2600,2600,0
20240110,171500,400368055,2600,2600,2600,2600,0
20240110,171400,400368055,2600,2600,2600,2600,0
20240110,171300,400368055,2600,2600,2600,2600,0
20240110,171200,400368055,2600,2600,2600,2600,0
20240110,171100,400368055,2600,2600,2600,2600,0
20240110,171000,400368055,2600,2600,2600,2600,0
20240110,170900,400368055,2600,2600,2600,2600,0
20240110,170800,400368055,2600,2600,2600,2600,0
20240110,170700,400368055,2600,2600,2600,2600,0
20240110,170600,400368055,2600,2600,2600,2600,0
20240110,170500,400368055,2600,2600,2600,2600,0
20240110,170400,400368055,2600,2600,2600,2600,0
20240110,170300,400368055,2600,2600,2600,2600,0
20240110,170200,400368055,2600,2600,2600,2600,0
20240110,170100,400368055,2600,2600,2600,2600,0
20240110,170000,400368055,2600,2600,2600,2600,0
20240110,165900,400368055,2600,2600,2600,2600,0
20240110,165800,400368055,2600,2600,2600,2600,0
20240110,165700,400368055,2600,2600,2600,2600,0
20240110,165600,400368055,2600,2600,2600,2600,0
20240110,165500,400368055,2600,2600,2600,2600,0
20240110,165400,400368055,2600,2600,2600,2600,0
20240110,165300,400368055,2600,2600,2600,2600,0
20240110,165200,400368055,2600,2600,2600,2600,0
20240110,165100,400368055,2600,2600,2600,2600,0
20240110,165000,400368055,2600,2600,2600,2600,0
20240110,164900,400368055,2600,2600,2600,2600,0
20240110,164800,400368055,2600,2600,2600,2600,1947
20240110,164700,400368055,2600,2600,2600,2600,0
20240110,164600,400368055,2600,2600,2600,2600,0
20240110,164500,400368055,2600,2600,2600,2600,0
20240110,164400,400368055,2600,2600,2600,2600,0
20240110,164300,400368055,2600,2600,2600,2600,0
20240110,164200,400368055,2600,2600,2600,2600,0
20240110,164100,400368055,2600,2600,2600,2600,0
20240110,164000,400368055,2600,2600,2600,2600,0
20240110,163900,400368055,2600,2600,2600,2600,0
20240110,163800,400368055,2600,2600,2600,2600,0
20240110,163700,400368055,2600,2600,2600,2600,0
20240110,163600,400368055,2600,2600,2600,2600,0
20240110,163500,400368055,2600,2600,2600,2600,0
20240110,163400,400368055,2600,2600,2600,2600,0
20240110,163300,400368055,2600,2600,2600,2600,0
20240110,163200,400368055,2600,2600,2600,2600,0
20240110,163100,400368055,2600,2600,2600,2600,0
20240110,163000,400368055,2600,2600,2600,2600,0
20240110,162900,400368055,2600,2600,2600,2600,0
20240110,162800,400368055,2600,2600,2600,2600,0
20240110,162700,400368055,2600,2600,2600,2600,0
20240110,162600,400368055,2600,2600,2600,2600,0
20240110,162500,400368055,2600,2600,2600,2600,0
20240110,162400,400368055,2600,2600,2600,2600,0
20240110,162300,400368055,2600,2600,2600,2600,0
20240110,162200,400368055,2600,2600,2600,2600,0
20240110,162100,400368055,2600,2600,2600,2600,0
20240110,162000,400368055,2600,2600,2600,2600,0
20240110,161900,400368055,2600,2600,2600,2600,0
20240110,161800,400368055,2600,2600,2600,2600,1947
20240110,161700,400368055,2600,2600,2600,2600,0
20240110,161600,400368055,2600,2600,2600,2600,0
20240110,161500,400368055,2600,2600,2600,2600,0
20240110,161400,400368055,2600,2600,2600,2600,0
20240110,161300,400368055,2600,2600,2600,2600,0
20240110,161200,400368055,2600,2600,2600,2600,0
20240110,161100,400368055,2600,2600,2600,2600,0
20240110,161000,400368055,2600,2600,2600,2600,0
20240110,160900,400368055,2600,2600,2600,2600,0
20240110,160800,400368055,2600,2600,2600,2600,0
20240110,160700,400368055,2600,2600,2600,2600,0
20240110,160600,400368055,2600,2600,2600,2600,0
20240110,160500,400368055,2600,2600,2600,2600,0
20240110,160400,400368055,2600,2600,2600,2600,0
20240110,160300,400368055,2600,2600,2600,2600,0
20240110,160200,400368055,2600,2600,2600,2600,0
20240110,160100,400368055,2600,2600,2600,2600,0
20240110,160000,400368055,2600,2600,2600,2600,0
20240110,155900,400368055,2600,2600,2600,2600,0
20240110,155800,400368055,2600,2600,2600,2600,0
20240110,155700,400368055,2600,2600,2600,2600,0
20240110,155600,400368055,2600,2600,2600,2600,0
20240110,155500,400368055,2600,2600,2600,2600,0
20240110,155400,400368055,2600,2600,2600,2600,0
20240110,155300,400368055,2600,2600,2600,2600,0
20240110,155200,400368055,2600,2600,2600,2600,0
20240110,155100,400368055,2600,2600,2600,2600,0
20240110,155000,400368055,2600,2600,2600,2600,0
20240110,154900,400368055,2600,2600,2600,2600,0
20240110,154800,400368055,2600,2600,2600,2600,1947
20240110,154700,400368055,2600,2600,2600,2600,0
20240110,154600,400368055,2600,2600,2600,2600,0
20240110,154500,400368055,2600,2600,2600,2600,0
20240110,154400,400368055,2600,2600,2600,2600,0
20240110,154300,400368055,2600,2600,2600,2600,0
20240110,154200,400368055,2600,2600,2600,2600,0
20240110,154100,400368055,2600,2600,2600,2600,0
20240110,154000,400368055,2600,2600,2600,2600,0
20240110,153900,400368055,2600,2600,2600,2600,0
20240110,153800,400368055,2600,2600,2600,2600,0
20240110,153700,400368055,2600,2600,2600,2600,0
20240110,153600,400368055,2600,2600,2600,2600,0
20240110,153500,400368055,2600,2600,2600,2600,0
20240110,153400,400368055,2600,2600,2600,2600,0
20240110,153300,400368055,2600,2600,2600,2600,0
20240110,153200,400368055,2600,2600,2600,2600,0
20240110,153100,400368055,2600,2600,2600,2600,0
20240110,153000,400368055,2600,2600,2600,2600,1947
20240110,152900,395305855,2600,2600,2600,2600,0
20240110,152800,395305855,2600,2600,2600,2600,0
20240110,152700,395305855,2600,2600,2600,2600,0
20240110,152600,395305855,2600,2600,2600,2600,0
20240110,152500,395305855,2600,2600,2600,2600,0
20240110,152400,395305855,2600,2600,2600,2600,0
20240110,152300,395305855,2600,2600,2600,2600,0
20240110,152200,395305855,2600,2600,2600,2600,0
20240110,152100,395305855,2600,2600,2600,2600,0
20240110,152000,395305855,2600,2600,2600,2600,0
20240110,151900,395305855,2600,2590,2600,2590,79
20240110,151800,395101225,2590,2590,2590,2590,0
20240110,151700,395101225,2590,2595,2600,2590,1008
20240110,151600,392490465,2595,2595,2595,2595,128
20240110,151500,392158305,2600,2600,2600,2600,0
20240110,151400,392158305,2600,2595,2600,2595,877
20240110,151300,389882465,2590,2590,2590,2590,0
20240110,151200,389882465,2590,2590,2590,2590,95
20240110,151100,389636415,2590,2590,2590,2590,0
20240110,151000,389636415,2590,2590,2590,2590,165
20240110,150900,389209065,2595,2595,2595,2595,0
20240110,150800,389209065,2595,2590,2595,2590,75
20240110,150700,389014800,2595,2595,2595,2595,2
20240110,150600,389009610,2590,2595,2595,2590,252
20240110,150500,388356920,2590,2590,2590,2590,200
20240110,150400,387838920,2595,2595,2595,2595,0
20240110,150300,387838920,2595,2595,2595,2595,303
20240110,150200,387052635,2595,2595,2595,2595,0
20240110,150100,387052635,2595,2595,2595,2595,405
20240110,150000,386001660,2590,2590,2590,2590,101
20240110,145900,385740070,2585,2585,2585,2585,150
20240110,145800,385352320,2590,2590,2590,2590,0
20240110,145700,385352320,2590,2590,2590,2590,1
20240110,145600,385349730,2590,2590,2590,2590,0
20240110,145500,385349730,2590,2590,2590,2590,189
20240110,145400,384860220,2590,2590,2590,2590,0
20240110,145300,384860220,2590,2595,2595,2590,613
20240110,145200,383272170,2600,2600,2600,2600,0
20240110,145100,383272170,2600,2600,2600,2600,0
20240110,145000,383272170,2600,2600,2600,2600,0
20240110,144900,383272170,2600,2600,2600,2600,2
20240110,144800,383266970,2590,2590,2590,2590,3
20240110,144700,383259200,2600,2600,2600,2600,8
20240110,144600,383238400,2600,2590,2600,2590,1198
20240110,144500,380135530,2590,2590,2590,2590,0
20240110,144400,380135530,2590,2590,2590,2590,0
20240110,144300,380135530,2590,2590,2590,2590,0
20240110,144200,380135530,2590,2590,2590,2590,29
20240110,144100,380060420,2590,2590,2590,2590,500
20240110,144000,378765420,2590,2590,2590,2590,3
20240110,143900,378757650,2590,2590,2590,2590,416
20240110,143800,377680210,2590,2585,2590,2585,61
20240110,143700,377522225,2590,2590,2590,2590,0
20240110,143600,377522225,2590,2590,2590,2590,0
20240110,143500,377522225,2590,2590,2590,2590,0
20240110,143400,377522225,2590,2590,2590,2590,300
20240110,143300,376745225,2590,2600,2600,2590,2852
20240110,143200,369348545,2600,2600,2600,2600,2
20240110,143100,369343345,2590,2600,2600,2590,1734
20240110,143000,364846485,2600,2600,2600,2600,590
20240110,142900,363312485,2600,2600,2600,2600,2
20240110,142800,363307285,2590,2600,2600,2590,409
20240110,142700,362247885,2600,2595,2600,2595,35
20240110,142600,362157040,2600,2600,2600,2600,0
20240110,142500,362157040,2600,2595,2600,2595,621
20240110,142400,360545535,2595,2590,2595,2590,492
20240110,142300,359271245,2590,2590,2590,2590,690
20240110,142200,357484145,2590,2595,2595,2590,492
20240110,142100,356209860,2580,2580,2580,2580,1140
20240110,142000,353268660,2590,2590,2590,2590,700
20240110,141900,351455660,2595,2595,2595,2595,0
20240110,141800,351455660,2595,2595,2595,2595,0
20240110,141700,351455660,2595,2595,2595,2595,0
20240110,141600,351455660,2595,2595,2595,2595,0
20240110,141500,351455660,2595,2595,2595,2595,0
20240110,141400,351455660,2595,2595,2595,2595,0
20240110,141300,351455660,2595,2595,2595,2595,5
20240110,141200,351442685,2595,2595,2595,2595,0
20240110,141100,351442685,2595,2595,2595,2595,431
20240110,141000,350324240,2595,2595,2595,2595,27
20240110,140900,350254175,2600,2600,2600,2600,0
20240110,140800,350254175,2600,2600,2600,2600,0
20240110,140700,350254175,2600,2600,2600,2600,0
20240110,140600,350254175,2600,2600,2600,2600,0
20240110,140500,350254175,2600,2600,2600,2600,0
20240110,140400,350254175,2600,2600,2600,2600,0
20240110,140300,350254175,2600,2600,2600,2600,0
20240110,140200,350254175,2600,2600,2600,2600,0
20240110,140100,350254175,2600,2600,2600,2600,0
20240110,140000,350254175,2600,2600,2600,2600,0
20240110,135900,350254175,2600,2600,2600,2600,0
20240110,135800,350254175,2600,2600,2600,2600,1001
20240110,135700,347651575,2595,2595,2595,2595,0
20240110,135600,347651575,2595,2595,2595,2595,542
20240110,135500,346245085,2600,2590,2600,2590,386
20240110,135400,345241810,2585,2585,2585,2585,0
20240110,135300,345241810,2585,2585,2585,2585,0
20240110,135200,345241810,2585,2570,2585,2570,553
20240110,135100,343816670,2570,2565,2570,2565,4500
20240110,135000,332262355,2565,2565,2565,2565,0
20240110,134900,332262355,2565,2565,2565,2565,0
20240110,134800,332262355,2565,2565,2565,2565,171
20240110,134700,331823740,2565,2565,2565,2565,1
20240110,134600,331821175,2565,2565,2565,2565,0
20240110,134500,331821175,2565,2565,2565,2565,51
20240110,134400,331690360,2565,2565,2565,2565,0
20240110,134300,331690360,2565,2565,2565,2565,0
20240110,134200,331690360,2565,2565,2565,2565,0
20240110,134100,331690360,2565,2565,2565,2565,10
20240110,134000,331664710,2565,2565,2565,2565,100
20240110,133900,331408210,2560,2560,2560,2560,0
20240110,133800,331408210,2560,2560,2560,2560,3000
20240110,133700,323728210,2565,2565,2565,2565,0
20240110,133600,323728210,2565,2565,2565,2565,0
20240110,133500,323728210,2565,2565,2565,2565,1
20240110,133400,323725645,2560,2560,2560,2560,0
20240110,133300,323725645,2560,2560,2560,2560,0
20240110,133200,323725645,2560,2560,2560,2560,1
20240110,133100,323723085,2565,2565,2565,2565,0
20240110,133000,323723085,2565,2565,2565,2565,0
20240110,132900,323723085,2565,2565,2565,2565,200
20240110,132800,323210085,2565,2565,2565,2565,0
20240110,132700,323210085,2565,2565,2565,2565,1
20240110,132600,323207520,2565,2565,2565,2565,0
20240110,132500,323207520,2565,2565,2565,2565,0
20240110,132400,323207520,2565,2565,2565,2565,0
20240110,132300,323207520,2565,2565,2565,2565,1
20240110,132200,323204955,2565,2565,2565,2565,0
20240110,132100,323204955,2565,2565,2565,2565,3
20240110,132000,323197260,2560,2560,2560,2560,78
20240110,131900,322997580,2565,2565,2565,2565,0
20240110,131800,322997580,2565,2565,2565,2565,0
20240110,131700,322997580,2565,2565,2565,2565,0
20240110,131600,322997580,2565,2565,2565,2565,1
20240110,131500,322995015,2565,2565,2565,2565,0
20240110,131400,322995015,2565,2565,2565,2565,1
20240110,131300,322992450,2565,2565,2565,2565,0
20240110,131200,322992450,2565,2565,2565,2565,0
20240110,131100,322992450,2565,2565,2565,2565,0
20240110,131000,322992450,2565,2565,2565,2565,13
20240110,130900,322959105,2565,2565,2565,2565,0
20240110,130800,322959105,2565,2565,2565,2565,577
20240110,130700,321479100,2570,2570,2570,2570,0
20240110,130600,321479100,2570,2570,2570,2570,0
20240110,130500,321479100,2570,2570,2570,2570,48
20240110,130400,321355740,2570,2570,2570,2570,0
20240110,130300,321355740,2570,2570,2570,2570,0
20240110,130200,321355740,2570,2570,2570,2570,0
20240110,130100,321355740,2570,2570,2570,2570,0
20240110,130000,321355740,2570,2570,2570,2570,0
20240110,125900,321355740,2570,2570,2570,2570,1
20240110,125800,321353170,2570,2570,2570,2570,0
20240110,125700,321353170,2570,2570,2570,2570,0
20240110,125600,321353170,2570,2570,2570,2570,0
20240110,125500,321353170,2570,2570,2570,2570,0
20240110,125400,321353170,2570,2570,2570,2570,700
20240110,125300,319554170,2570,2570,2570,2570,0
20240110,125200,319554170,2570,2570,2570,2570,0
20240110,125100,319554170,2570,2570,2570,2570,0
20240110,125000,319554170,2570,2570,2570,2570,0
20240110,124900,319554170,2570,2570,2570,2570,0
20240110,124800,319554170,2570,2565,2570,2560,354
20240110,124700,318647665,2565,2565,2565,2565,0
20240110,124600,318647665,2565,2565,2565,2565,146
20240110,124500,318273175,2565,2565,2565,2565,205
20240110,124400,317747350,2565,2565,2565,2565,0
20240110,124300,317747350,2565,2565,2565,2565,348
20240110,124200,316854730,2565,2565,2565,2565,0
20240110,124100,316854730,2565,2565,2565,2565,0
20240110,124000,316854730,2565,2565,2565,2565,203
20240110,123900,316334035,2570,2565,2570,2565,102
20240110,123800,316072395,2570,2570,2570,2570,203
20240110,123700,315550685,2570,2570,2570,2570,5
20240110,123600,315537835,2570,2570,2570,2570,0
20240110,123500,315537835,2570,2570,2570,2570,0
20240110,123400,315537835,2570,2570,2570,2570,5
20240110,123300,315524985,2570,2570,2570,2570,0
20240110,123200,315524985,2570,2570,2570,2570,613
20240110,123100,313949575,2585,2585,2585,2585,0
20240110,123000,313949575,2585,2585,2585,2585,0
20240110,122900,313949575,2585,2585,2585,2585,2
20240110,122800,313944405,2585,2585,2585,2585,0
20240110,122700,313944405,2585,2585,2585,2585,166
20240110,122600,313515295,2585,2580,2585,2580,11
20240110,122500,313486865,2585,2585,2585,2585,0
20240110,122400,313486865,2585,2585,2585,2585,0
20240110,122300,313486865,2585,2585,2585,2585,5
20240110,122200,313473940,2575,2575,2575,2575,0
20240110,122100,313473940,2575,2575,2575,2575,0
20240110,122000,313473940,2575,2575,2575,2575,0
20240110,121900,313473940,2575,2575,2575,2575,4
20240110,121800,313463640,2585,2585,2585,2585,0
20240110,121700,313463640,2585,2585,2585,2585,0
20240110,121600,313463640,2585,2580,2585,2565,6532
20240110,121500,296701160,2590,2590,2590,2590,200
20240110,121400,296183160,2595,2595,2595,2595,0
20240110,121300,296183160,2595,2590,2595,2585,1046
20240110,121200,293475725,2595,2590,2595,2590,302
20240110,121100,292693535,2595,2595,2595,2595,0
20240110,121000,292693535,2595,2595,2595,2595,0
20240110,120900,292693535,2595,2595,2595,2595,0
20240110,120800,292693535,2595,2595,2595,2595,2
20240110,120700,292688345,2595,2595,2595,2595,0
20240110,120600,292688345,2595,2595,2595,2590,7538
20240110,120500,273132265,2590,2585,2590,2585,762
20240110,120400,271161435,2585,2585,2585,2585,0
20240110,120300,271161435,2585,2585,2585,2585,0
20240110,120200,271161435,2585,2585,2585,2585,100
20240110,120100,270902935,2585,2585,2585,2585,200
20240110,120000,270385935,2585,2580,2585,2580,1314
20240110,115900,266995805,2580,2580,2580,2580,102
20240110,115800,266732645,2580,2570,2580,2570,1299
20240110,115700,263384215,2570,2570,2570,2570,1
20240110,115600,263381645,2570,2570,2570,2570,100
20240110,115500,263124645,2570,2570,2570,2570,30
20240110,115400,263047545,2570,2570,2570,2570,0
20240110,115300,263047545,2570,2570,2570,2570,1
20240110,115200,263044975,2570,2570,2570,2570,0
20240110,115100,263044975,2570,2570,2570,2570,0
20240110,115000,263044975,2570,2570,2570,2570,1
20240110,114900,263042405,2570,2570,2570,2570,0
20240110,114800,263042405,2570,2570,2570,2570,0
20240110,114700,263042405,2570,2565,2570,2565,879
20240110,114600,260787755,2570,2570,2570,2570,20
20240110,114500,260736355,2570,2565,2570,2565,102
20240110,114400,260474715,2570,2570,2570,2570,500
20240110,114300,259189715,2570,2570,2570,2570,0
20240110,114200,259189715,2570,2570,2570,2570,0
20240110,114100,259189715,2570,2570,2570,2570,1
20240110,114000,259187145,2570,2570,2570,2570,0
20240110,113900,259187145,2570,2570,2570,2570,1006
20240110,113800,256601725,2565,2565,2570,2565,3508
20240110,113700,247595275,2570,2565,2570,2565,5002
20240110,113600,234740140,2570,2565,2570,2565,21
20240110,113500,234686235,2565,2565,2565,2565,12
20240110,113400,234655455,2570,2570,2570,2570,342
20240110,113300,233776515,2575,2575,2575,2575,1
20240110,113200,233773940,2575,2575,2575,2575,0
20240110,113100,233773940,2575,2575,2575,2575,0
20240110,113000,233773940,2575,2575,2575,2575,0
20240110,112900,233773940,2575,2575,2575,2575,0
20240110,112800,233773940,2575,2575,2575,2575,0
20240110,112700,233773940,2575,2570,2575,2570,97
20240110,112600,233524645,2570,2570,2570,2570,54
20240110,112500,233385865,2570,2570,2570,2570,0
20240110,112400,233385865,2570,2570,2570,2570,200
20240110,112300,232871865,2570,2570,2570,2570,164
20240110,112200,232450385,2570,2570,2570,2570,0
20240110,112100,232450385,2570,2570,2570,2570,0
20240110,112000,232450385,2570,2570,2570,2570,0
20240110,111900,232450385,2570,2570,2570,2570,1
20240110,111800,232447815,2570,2570,2570,2570,0
20240110,111700,232447815,2570,2570,2570,2570,10
20240110,111600,232422115,2570,2570,2570,2570,77
20240110,111500,232224225,2570,2570,2570,2570,0
20240110,111400,232224225,2570,2570,2570,2570,48
20240110,111300,232100865,2570,2570,2570,2570,846
20240110,111200,229926645,2565,2565,2565,2565,9
20240110,111100,229903560,2565,2565,2565,2565,1
20240110,111000,229900995,2570,2570,2570,2570,53
20240110,110900,229764785,2575,2575,2575,2575,0
20240110,110800,229764785,2575,2575,2575,2575,1
20240110,110700,229762210,2575,2575,2575,2575,0
20240110,110600,229762210,2575,2575,2575,2575,0
20240110,110500,229762210,2575,2575,2575,2575,0
20240110,110400,229762210,2575,2575,2575,2575,0
20240110,110300,229762210,2575,2575,2575,2575,0
20240110,110200,229762210,2575,2575,2575,2575,0
20240110,110100,229762210,2575,2575,2575,2575,0
20240110,110000,229762210,2575,2575,2575,2575,0
20240110,105900,229762210,2575,2575,2575,2575,0
20240110,105800,229762210,2575,2575,2575,2575,0
20240110,105700,229762210,2575,2575,2575,2575,5
20240110,105600,229749335,2575,2575,2575,2575,0
20240110,105500,229749335,2575,2575,2575,2575,0
20240110,105400,229749335,2575,2575,2575,2575,2
20240110,105300,229744185,2565,2565,2565,2565,63
20240110,105200,229582590,2580,2580,2580,2580,0
20240110,105100,229582590,2580,2580,2580,2580,0
20240110,105000,229582590,2580,2580,2580,2580,0
20240110,104900,229582590,2580,2580,2580,2580,2
20240110,104800,229577430,2570,2575,2575,2570,300
20240110,104700,228806280,2580,2580,2580,2580,0
20240110,104600,228806280,2580,2580,2580,2580,0
20240110,104500,228806280,2580,2580,2580,2580,0
20240110,104400,228806280,2580,2580,2580,2580,0
20240110,104300,228806280,2580,2580,2580,2580,0
20240110,104200,228806280,2580,2580,2580,2580,87
20240110,104100,228581820,2580,2580,2580,2580,0
20240110,104000,228581820,2580,2580,2580,2580,0
20240110,103900,228581820,2580,2580,2580,2580,20
20240110,103800,228530220,2580,2580,2580,2580,31
20240110,103700,228450240,2580,2580,2580,2580,193
20240110,103600,227952300,2580,2575,2580,2575,509
20240110,103500,226641620,2575,2575,2575,2575,65
20240110,103400,226474245,2565,2565,2565,2565,2462
20240110,103300,220159215,2565,2565,2565,2565,5003
20240110,103200,207326520,2565,2565,2565,2565,2
20240110,103100,207321390,2565,2565,2565,2565,0
20240110,103000,207321390,2565,2565,2565,2565,1900
20240110,102900,202447890,2565,2565,2565,2565,0
20240110,102800,202447890,2565,2565,2565,2565,0
20240110,102700,202447890,2565,2565,2565,2565,0
20240110,102600,202447890,2565,2565,2565,2565,2
20240110,102500,202442760,2565,2565,2565,2565,0
20240110,102400,202442760,2565,2565,2565,2565,0
20240110,102300,202442760,2565,2565,2565,2565,0
20240110,102200,202442760,2565,2565,2565,2565,0
20240110,102100,202442760,2565,2565,2565,2565,0
20240110,102000,202442760,2565,2565,2565,2565,39
20240110,101900,202342725,2560,2560,2560,2560,140
20240110,101800,201984325,2560,2560,2560,2560,78
20240110,101700,201784645,2560,2560,2560,2560,0
20240110,101600,201784645,2560,2560,2560,2560,222
20240110,101500,201216325,2565,2565,2565,2565,20
20240110,101400,201165025,2565,2565,2565,2565,0
20240110,101300,201165025,2565,2560,2565,2560,1002
20240110,101200,198599895,2565,2565,2565,2565,196
20240110,101100,198097155,2565,2560,2565,2560,529
20240110,101000,196742865,2560,2555,2560,2555,5780
20240110,100900,181974960,2555,2555,2555,2555,2421
20240110,100800,175789305,2555,2555,2555,2555,8
20240110,100700,175768865,2555,2550,2555,2550,635
20240110,100600,174149600,2550,2550,2550,2550,4
20240110,100500,174139400,2550,2550,2550,2550,2
20240110,100400,174134300,2550,2550,2550,2550,49
20240110,100300,174009350,2550,2550,2550,2535,1040
20240110,100200,171369310,2555,2545,2555,2545,122
20240110,100100,171057885,2555,2540,2555,2535,841
20240110,100000,168921465,2550,2550,2550,2550,10
20240110,095900,168895965,2550,2540,2550,2540,203
20240110,095800,168380315,2540,2540,2540,2540,560
20240110,095700,166957915,2545,2545,2545,2545,564
20240110,095600,165522535,2530,2545,2545,2530,1001
20240110,095500,162984845,2545,2565,2565,2540,9311
20240110,095400,139232300,2570,2570,2570,2570,0
20240110,095300,139232300,2570,2570,2570,2570,1
20240110,095200,139229730,2570,2570,2570,2570,2
20240110,095100,139224590,2570,2570,2570,2570,3
20240110,095000,139216880,2565,2565,2565,2565,0
20240110,094900,139216880,2565,2565,2565,2565,5
20240110,094800,139204055,2570,2570,2570,2570,0
20240110,094700,139204055,2570,2565,2570,2565,54
20240110,094600,139065320,2560,2570,2570,2560,1556
20240110,094500,135076360,2570,2570,2570,2570,128
20240110,094400,134747400,2570,2570,2570,2570,0
20240110,094300,134747400,2570,2570,2570,2570,0
20240110,094200,134747400,2570,2575,2575,2570,1608
20240110,094100,130614000,2585,2585,2585,2585,0
20240110,094000,130614000,2585,2585,2585,2585,0
20240110,093900,130614000,2585,2585,2585,2585,5
20240110,093800,130601075,2585,2570,2585,2570,719
20240110,093700,128747110,2570,2570,2570,2570,136
20240110,093600,128397590,2570,2575,2575,2570,370
20240110,093500,127446615,2580,2575,2580,2570,2520
20240110,093400,120963630,2580,2580,2580,2580,134
20240110,093300,120617910,2575,2575,2575,2575,484
20240110,093200,119371610,2570,2570,2570,2570,50
20240110,093100,119243110,2575,2575,2575,2575,100
20240110,093000,118985610,2575,2575,2575,2570,3738
20240110,092900,109378410,2580,2585,2585,2575,1204
20240110,092800,106278015,2575,2580,2580,2575,80
20240110,092700,106071915,2575,2595,2595,2575,1496
20240110,092600,102217180,2585,2590,2590,2585,42
20240110,092500,102108555,2595,2595,2595,2595,212
20240110,092400,101558415,2605,2605,2605,2605,0
20240110,092300,101558415,2605,2605,2605,2605,353
20240110,092200,100638850,2610,2610,2610,2610,0
20240110,092100,100638850,2610,2610,2610,2610,0
20240110,092000,100638850,2610,2580,2610,2580,11181
20240110,091900,71791810,2580,2575,2580,2575,41
20240110,091800,71686160,2570,2570,2580,2570,8906
20240110,091700,48797720,2570,2575,2575,2565,437
20240110,091600,47676105,2575,2580,2580,2570,3091
20240110,091500,39731715,2580,2595,2595,2575,6709
20240110,091400,22382090,2615,2600,2615,2600,16
20240110,091300,22340475,2600,2600,2600,2600,20
20240110,091200,22288475,2615,2615,2615,2615,51
20240110,091100,22155110,2615,2615,2615,2615,1
20240110,091000,22152495,2595,2600,2600,2595,553
20240110,090900,20717195,2600,2600,2600,2600,0
20240110,090800,20717195,2600,2605,2605,2600,1176
20240110,090700,17659575,2615,2600,2615,2600,158
20240110,090600,17248730,2615,2615,2615,2615,1
20240110,090500,17246115,2605,2610,2615,2605,3197
20240110,090400,8903395,2615,2615,2615,2615,1048
20240110,090300,6162875,2620,2625,2625,2620,140
20240110,090200,5795575,2625,2620,2625,2620,114
20240110,090100,5496760,2620,2620,2620,2620,0
20240110,090000,5496760,2620,2620,2620,2620,2098