KissMeData/039560/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,192400,50185500765,4155,4155,4155,4155,56560
20240111,192300,50185500765,4155,4155,4155,4155,0
20240111,192200,50185500765,4155,4155,4155,4155,0
20240111,192100,50185500765,4155,4155,4155,4155,0
20240111,192000,50185500765,4155,4155,4155,4155,0
20240111,191900,50185500765,4155,4155,4155,4155,0
20240111,191800,50185500765,4155,4155,4155,4155,0
20240111,191700,50185500765,4155,4155,4155,4155,0
20240111,191600,50185500765,4155,4155,4155,4155,0
20240111,191500,50185500765,4155,4155,4155,4155,0
20240111,191400,50185500765,4155,4155,4155,4155,0
20240111,191300,50185500765,4155,4155,4155,4155,0
20240111,191200,50185500765,4155,4155,4155,4155,0
20240111,191100,50185500765,4155,4155,4155,4155,0
20240111,191000,50185500765,4155,4155,4155,4155,0
20240111,190900,50185500765,4155,4155,4155,4155,0
20240111,190800,50185500765,4155,4155,4155,4155,0
20240111,190700,50185500765,4155,4155,4155,4155,0
20240111,190600,50185500765,4155,4155,4155,4155,0
20240111,190500,50185500765,4155,4155,4155,4155,0
20240111,190400,50185500765,4155,4155,4155,4155,0
20240111,190300,50185500765,4155,4155,4155,4155,0
20240111,190200,50185500765,4155,4155,4155,4155,0
20240111,190100,50185500765,4155,4155,4155,4155,0
20240111,190000,50185500765,4155,4155,4155,4155,0
20240111,185900,50185500765,4155,4155,4155,4155,0
20240111,185800,50185500765,4155,4155,4155,4155,0
20240111,185700,50185500765,4155,4155,4155,4155,0
20240111,185600,50185500765,4155,4155,4155,4155,0
20240111,185500,50185500765,4155,4155,4155,4155,0
20240111,185400,50185500765,4155,4155,4155,4155,56560
20240111,185300,50185500765,4155,4155,4155,4155,0
20240111,185200,50185500765,4155,4155,4155,4155,0
20240111,185100,50185500765,4155,4155,4155,4155,0
20240111,185000,50185500765,4155,4155,4155,4155,0
20240111,184900,50185500765,4155,4155,4155,4155,0
20240111,184800,50185500765,4155,4155,4155,4155,0
20240111,184700,50185500765,4155,4155,4155,4155,0
20240111,184600,50185500765,4155,4155,4155,4155,0
20240111,184500,50185500765,4155,4155,4155,4155,0
20240111,184400,50185500765,4155,4155,4155,4155,0
20240111,184300,50185500765,4155,4155,4155,4155,0
20240111,184200,50185500765,4155,4155,4155,4155,0
20240111,184100,50185500765,4155,4155,4155,4155,0
20240111,184000,50185500765,4155,4155,4155,4155,0
20240111,183900,50185500765,4155,4155,4155,4155,0
20240111,183800,50185500765,4155,4155,4155,4155,0
20240111,183700,50185500765,4155,4155,4155,4155,0
20240111,183600,50185500765,4155,4155,4155,4155,0
20240111,183500,50185500765,4155,4155,4155,4155,0
20240111,183400,50185500765,4155,4155,4155,4155,0
20240111,183300,50185500765,4155,4155,4155,4155,0
20240111,183200,50185500765,4155,4155,4155,4155,0
20240111,183100,50185500765,4155,4155,4155,4155,0
20240111,183000,50185500765,4155,4155,4155,4155,0
20240111,182900,50185500765,4155,4155,4155,4155,0
20240111,182800,50185500765,4155,4155,4155,4155,0
20240111,182700,50185500765,4155,4155,4155,4155,0
20240111,182600,50185500765,4155,4155,4155,4155,0
20240111,182500,50185500765,4155,4155,4155,4155,0
20240111,182400,50185500765,4155,4155,4155,4155,56560
20240111,182300,50185500765,4155,4155,4155,4155,0
20240111,182200,50185500765,4155,4155,4155,4155,0
20240111,182100,50185500765,4155,4155,4155,4155,0
20240111,182000,50185500765,4155,4155,4155,4155,0
20240111,181900,50185500765,4155,4155,4155,4155,0
20240111,181800,50185500765,4155,4155,4155,4155,0
20240111,181700,50185500765,4155,4155,4155,4155,0
20240111,181600,50185500765,4155,4155,4155,4155,0
20240111,181500,50185500765,4155,4155,4155,4155,0
20240111,181400,50185500765,4155,4155,4155,4155,0
20240111,181300,50185500765,4155,4155,4155,4155,0
20240111,181200,50185500765,4155,4155,4155,4155,0
20240111,181100,50185500765,4155,4155,4155,4155,0
20240111,181000,50185500765,4155,4155,4155,4155,0
20240111,180900,50185500765,4155,4155,4155,4155,0
20240111,180800,50185500765,4155,4155,4155,4155,0
20240111,180700,50185500765,4155,4155,4155,4155,0
20240111,180600,50185500765,4155,4155,4155,4155,0
20240111,180500,50185500765,4155,4155,4155,4155,0
20240111,180400,50185500765,4155,4155,4155,4155,0
20240111,180300,50185500765,4155,4155,4155,4155,0
20240111,180200,50185500765,4155,4155,4155,4155,0
20240111,180100,50185500765,4155,4155,4155,4155,0
20240111,180000,50185500765,4155,4155,4155,4155,0
20240111,175900,50185500765,4155,4155,4155,4155,0
20240111,175800,50185500765,4155,4155,4155,4155,0
20240111,175700,50185500765,4155,4155,4155,4155,0
20240111,175600,50185500765,4155,4155,4155,4155,0
20240111,175500,50185500765,4155,4155,4155,4155,0
20240111,175400,50185500765,4155,4155,4155,4155,56560
20240111,175300,50185500765,4155,4155,4155,4155,0
20240111,175200,50185500765,4155,4155,4155,4155,0
20240111,175100,50185500765,4155,4155,4155,4155,0
20240111,175000,50185500765,4155,4155,4155,4155,0
20240111,174900,50185500765,4155,4155,4155,4155,0
20240111,174800,50185500765,4155,4155,4155,4155,0
20240111,174700,50185500765,4155,4155,4155,4155,0
20240111,174600,50185500765,4155,4155,4155,4155,0
20240111,174500,50185500765,4155,4155,4155,4155,0
20240111,174400,50185500765,4155,4155,4155,4155,0
20240111,174300,50185500765,4155,4155,4155,4155,0
20240111,174200,50185500765,4155,4155,4155,4155,0
20240111,174100,50185500765,4155,4155,4155,4155,0
20240111,174000,50185500765,4155,4155,4155,4155,0
20240111,173900,50185500765,4155,4155,4155,4155,0
20240111,173800,50185500765,4155,4155,4155,4155,0
20240111,173700,50185500765,4155,4155,4155,4155,0
20240111,173600,50185500765,4155,4155,4155,4155,0
20240111,173500,50185500765,4155,4155,4155,4155,0
20240111,173400,50185500765,4155,4155,4155,4155,0
20240111,173300,50185500765,4155,4155,4155,4155,0
20240111,173200,50185500765,4155,4155,4155,4155,0
20240111,173100,50185500765,4155,4155,4155,4155,0
20240111,173000,50185500765,4155,4155,4155,4155,0
20240111,172900,50185500765,4155,4155,4155,4155,0
20240111,172800,50185500765,4155,4155,4155,4155,0
20240111,172700,50185500765,4155,4155,4155,4155,0
20240111,172600,50185500765,4155,4155,4155,4155,0
20240111,172500,50185500765,4155,4155,4155,4155,0
20240111,172400,50185500765,4155,4155,4155,4155,56560
20240111,172300,50185500765,4155,4155,4155,4155,0
20240111,172200,50185500765,4155,4155,4155,4155,0
20240111,172100,50185500765,4155,4155,4155,4155,0
20240111,172000,50185500765,4155,4155,4155,4155,0
20240111,171900,50185500765,4155,4155,4155,4155,0
20240111,171800,50185500765,4155,4155,4155,4155,0
20240111,171700,50185500765,4155,4155,4155,4155,0
20240111,171600,50185500765,4155,4155,4155,4155,0
20240111,171500,50185500765,4155,4155,4155,4155,0
20240111,171400,50185500765,4155,4155,4155,4155,0
20240111,171300,50185500765,4155,4155,4155,4155,0
20240111,171200,50185500765,4155,4155,4155,4155,0
20240111,171100,50185500765,4155,4155,4155,4155,0
20240111,171000,50185500765,4155,4155,4155,4155,0
20240111,170900,50185500765,4155,4155,4155,4155,0
20240111,170800,50185500765,4155,4155,4155,4155,0
20240111,170700,50185500765,4155,4155,4155,4155,0
20240111,170600,50185500765,4155,4155,4155,4155,0
20240111,170500,50185500765,4155,4155,4155,4155,0
20240111,170400,50185500765,4155,4155,4155,4155,0
20240111,170300,50185500765,4155,4155,4155,4155,0
20240111,170200,50185500765,4155,4155,4155,4155,0
20240111,170100,50185500765,4155,4155,4155,4155,0
20240111,170000,50185500765,4155,4155,4155,4155,0
20240111,165900,50185500765,4155,4155,4155,4155,0
20240111,165800,50185500765,4155,4155,4155,4155,0
20240111,165700,50185500765,4155,4155,4155,4155,0
20240111,165600,50185500765,4155,4155,4155,4155,0
20240111,165500,50185500765,4155,4155,4155,4155,0
20240111,165400,50185500765,4155,4155,4155,4155,56560
20240111,165300,50185500765,4155,4155,4155,4155,0
20240111,165200,50185500765,4155,4155,4155,4155,0
20240111,165100,50185500765,4155,4155,4155,4155,0
20240111,165000,50185500765,4155,4155,4155,4155,0
20240111,164900,50185500765,4155,4155,4155,4155,0
20240111,164800,50185500765,4155,4155,4155,4155,0
20240111,164700,50185500765,4155,4155,4155,4155,0
20240111,164600,50185500765,4155,4155,4155,4155,0
20240111,164500,50185500765,4155,4155,4155,4155,0
20240111,164400,50185500765,4155,4155,4155,4155,0
20240111,164300,50185500765,4155,4155,4155,4155,0
20240111,164200,50185500765,4155,4155,4155,4155,0
20240111,164100,50185500765,4155,4155,4155,4155,0
20240111,164000,50185500765,4155,4155,4155,4155,0
20240111,163900,50185500765,4155,4155,4155,4155,0
20240111,163800,50185500765,4155,4155,4155,4155,0
20240111,163700,50185500765,4155,4155,4155,4155,0
20240111,163600,50185500765,4155,4155,4155,4155,0
20240111,163500,50185500765,4155,4155,4155,4155,0
20240111,163400,50185500765,4155,4155,4155,4155,0
20240111,163300,50185500765,4155,4155,4155,4155,0
20240111,163200,50185500765,4155,4155,4155,4155,0
20240111,163100,50185500765,4155,4155,4155,4155,0
20240111,163000,50185500765,4155,4155,4155,4155,0
20240111,162900,50185500765,4155,4155,4155,4155,0
20240111,162800,50185500765,4155,4155,4155,4155,0
20240111,162700,50185500765,4155,4155,4155,4155,0
20240111,162600,50185500765,4155,4155,4155,4155,0
20240111,162500,50185500765,4155,4155,4155,4155,0
20240111,162400,50185500765,4155,4155,4155,4155,56560
20240111,162300,50185500765,4155,4155,4155,4155,0
20240111,162200,50185500765,4155,4155,4155,4155,0
20240111,162100,50185500765,4155,4155,4155,4155,0
20240111,162000,50185500765,4155,4155,4155,4155,0
20240111,161900,50185500765,4155,4155,4155,4155,0
20240111,161800,50185500765,4155,4155,4155,4155,0
20240111,161700,50185500765,4155,4155,4155,4155,0
20240111,161600,50185500765,4155,4155,4155,4155,0
20240111,161500,50185500765,4155,4155,4155,4155,0
20240111,161400,50185500765,4155,4155,4155,4155,0
20240111,161300,50185500765,4155,4155,4155,4155,0
20240111,161200,50185500765,4155,4155,4155,4155,0
20240111,161100,50185500765,4155,4155,4155,4155,0
20240111,161000,50185500765,4155,4155,4155,4155,0
20240111,160900,50185500765,4155,4155,4155,4155,0
20240111,160800,50185500765,4155,4155,4155,4155,0
20240111,160700,50185500765,4155,4155,4155,4155,0
20240111,160600,50185500765,4155,4155,4155,4155,0
20240111,160500,50185500765,4155,4155,4155,4155,0
20240111,160400,50185500765,4155,4155,4155,4155,0
20240111,160300,50185500765,4155,4155,4155,4155,0
20240111,160200,50185500765,4155,4155,4155,4155,0
20240111,160100,50185500765,4155,4155,4155,4155,0
20240111,160000,50185500765,4155,4155,4155,4155,0
20240111,155900,50185500765,4155,4155,4155,4155,0
20240111,155800,50185500765,4155,4155,4155,4155,0
20240111,155700,50185500765,4155,4155,4155,4155,0
20240111,155600,50185500765,4155,4155,4155,4155,0
20240111,155500,50185500765,4155,4155,4155,4155,0
20240111,155400,50185500765,4155,4155,4155,4155,56560
20240111,155300,50185500765,4155,4155,4155,4155,0
20240111,155200,50185500765,4155,4155,4155,4155,0
20240111,155100,50185500765,4155,4155,4155,4155,0
20240111,155000,50185500765,4155,4155,4155,4155,0
20240111,154900,50185500765,4155,4155,4155,4155,0
20240111,154800,50185500765,4155,4155,4155,4155,0
20240111,154700,50185500765,4155,4155,4155,4155,0
20240111,154600,50185500765,4155,4155,4155,4155,0
20240111,154500,50185500765,4155,4155,4155,4155,0
20240111,154400,50185500765,4155,4155,4155,4155,0
20240111,154300,50185500765,4155,4155,4155,4155,0
20240111,154200,50185500765,4155,4155,4155,4155,0
20240111,154100,50185500765,4155,4155,4155,4155,0
20240111,154000,50185500765,4155,4155,4155,4155,0
20240111,153900,50185500765,4155,4155,4155,4155,0
20240111,153800,50185500765,4155,4155,4155,4155,0
20240111,153700,50185500765,4155,4155,4155,4155,0
20240111,153600,50185500765,4155,4155,4155,4155,0
20240111,153500,50185500765,4155,4155,4155,4155,0
20240111,153400,50185500765,4155,4155,4155,4155,0
20240111,153300,50185500765,4155,4155,4155,4155,0
20240111,153200,50185500765,4155,4155,4155,4155,0
20240111,153100,50185500765,4155,4155,4155,4155,0
20240111,153000,50185500765,4155,4155,4155,4155,56560
20240111,152900,49950493965,4150,4150,4150,4150,0
20240111,152800,49950493965,4150,4150,4150,4150,0
20240111,152700,49950493965,4150,4150,4150,4150,0
20240111,152600,49950493965,4150,4150,4150,4150,0
20240111,152500,49950493965,4150,4150,4150,4150,0
20240111,152400,49950493965,4150,4150,4150,4150,0
20240111,152300,49950493965,4150,4150,4150,4150,0
20240111,152200,49950493965,4150,4150,4150,4150,0
20240111,152100,49950493965,4150,4150,4150,4150,0
20240111,152000,49950493965,4150,4150,4150,4150,0
20240111,151900,49950493965,4150,4130,4155,4130,49568
20240111,151800,49745198860,4135,4130,4135,4120,9610
20240111,151700,49705532295,4125,4130,4130,4125,5741
20240111,151600,49681847585,4125,4130,4135,4125,5430
20240111,151500,49659423645,4130,4130,4135,4130,8294
20240111,151400,49625166595,4135,4135,4135,4130,5711
20240111,151300,49601574930,4135,4115,4135,4110,20259
20240111,151200,49517994290,4110,4115,4115,4110,962
20240111,151100,49514036330,4115,4110,4115,4105,8046
20240111,151000,49480974995,4105,4110,4115,4105,5526
20240111,150900,49458272695,4110,4105,4110,4105,5110
20240111,150800,49437288170,4105,4115,4115,4105,4284
20240111,150700,49419674455,4110,4110,4115,4105,3359
20240111,150600,49405877905,4100,4115,4115,4100,2690
20240111,150500,49394830755,4110,4115,4115,4110,3458
20240111,150400,49380606965,4115,4125,4125,4115,2627
20240111,150300,49369787625,4125,4120,4125,4115,2041
20240111,150200,49361377625,4120,4120,4120,4115,2708
20240111,150100,49350221440,4115,4120,4120,4115,4027
20240111,150000,49333644565,4120,4105,4120,4105,10581
20240111,145900,49290109615,4110,4100,4110,4100,1981
20240111,145800,49281970150,4100,4105,4105,4100,1075
20240111,145700,49277562580,4105,4100,4110,4100,2298
20240111,145600,49268134345,4105,4110,4110,4100,7350
20240111,145500,49237970280,4110,4110,4110,4110,1987
20240111,145400,49229803710,4115,4120,4120,4110,4970
20240111,145300,49209366520,4115,4120,4120,4110,1791
20240111,145200,49201995220,4110,4115,4120,4110,8045
20240111,145100,49168908790,4120,4120,4125,4115,4399
20240111,145000,49150785345,4120,4110,4125,4110,7994
20240111,144900,49117888150,4110,4110,4115,4110,700
20240111,144800,49115008645,4110,4120,4120,4110,2497
20240111,144700,49104732090,4120,4115,4120,4115,6684
20240111,144600,49077207085,4110,4115,4115,4100,2541
20240111,144500,49066761385,4115,4100,4115,4100,2680
20240111,144400,49055748560,4110,4105,4110,4100,8850
20240111,144300,49019420055,4105,4100,4105,4095,1557
20240111,144200,49013036845,4100,4100,4100,4100,516
20240111,144100,49010921245,4105,4090,4105,4085,2097
20240111,144000,49002337950,4090,4105,4105,4090,649
20240111,143900,48999681445,4100,4105,4105,4100,488
20240111,143800,48997679205,4105,4100,4105,4100,618
20240111,143700,48995144690,4095,4095,4100,4085,11546
20240111,143600,48947959140,4105,4100,4105,4090,1112
20240111,143500,48943402160,4090,4095,4095,4090,966
20240111,143400,48939446400,4090,4090,4100,4090,3921
20240111,143300,48923383665,4090,4095,4100,4090,355
20240111,143200,48921929275,4100,4100,4100,4095,540
20240111,143100,48919717375,4095,4100,4100,4095,2192
20240111,143000,48910730240,4100,4080,4100,4080,1328
20240111,142900,48905291750,4080,4100,4105,4080,572
20240111,142800,48902954075,4105,4095,4105,4075,7292
20240111,142700,48873166120,4090,4085,4095,4080,781
20240111,142600,48869976965,4090,4100,4100,4090,889
20240111,142500,48866339175,4085,4105,4105,4075,13053
20240111,142400,48813038805,4095,4100,4105,4095,1053
20240111,142300,48808722060,4100,4110,4110,4100,2583
20240111,142200,48798126740,4110,4110,4110,4100,357
20240111,142100,48796660480,4115,4105,4115,4100,2565
20240111,142000,48786123175,4105,4110,4110,4105,1194
20240111,141900,48781220250,4110,4100,4110,4090,1263
20240111,141800,48776040650,4095,4100,4105,4085,1090
20240111,141700,48771570970,4100,4080,4100,4080,7533
20240111,141600,48740744805,4085,4095,4095,4075,5266
20240111,141500,48719276695,4095,4085,4095,4080,458
20240111,141400,48717403580,4095,4100,4100,4090,661
20240111,141300,48714700020,4090,4100,4100,4090,1120
20240111,141200,48710113200,4100,4090,4100,4080,920
20240111,141100,48706346155,4090,4085,4095,4075,2680
20240111,141000,48695392375,4075,4090,4090,4075,5523
20240111,140900,48672880170,4090,4090,4090,4080,366
20240111,140800,48671384065,4075,4080,4100,4075,3082
20240111,140700,48658808395,4100,4090,4100,4075,5098
20240111,140600,48638023170,4090,4100,4100,4090,113
20240111,140500,48637560585,4100,4095,4100,4080,6176
20240111,140400,48612334855,4105,4100,4105,4090,412
20240111,140300,48610645585,4100,4105,4110,4085,2065
20240111,140200,48602191785,4105,4090,4105,4085,744
20240111,140100,48599142710,4100,4105,4110,4085,5500
20240111,140000,48576642215,4105,4095,4105,4095,1897
20240111,135900,48568869075,4100,4100,4105,4100,1525
20240111,135800,48562616515,4105,4100,4110,4095,1795
20240111,135700,48555259085,4100,4115,4115,4100,10994
20240111,135600,48510140005,4115,4120,4120,4110,3556
20240111,135500,48495505320,4120,4120,4120,4115,5014
20240111,135400,48474847940,4115,4110,4120,4110,8584
20240111,135300,48439529970,4110,4115,4120,4105,4378
20240111,135200,48421526330,4110,4110,4120,4110,9652
20240111,135100,48381789025,4110,4115,4115,4110,3329
20240111,135000,48368106715,4115,4110,4115,4105,7680
20240111,134900,48336543875,4110,4105,4110,4105,603
20240111,134800,48334066250,4105,4105,4105,4100,2418
20240111,134700,48324142485,4105,4100,4105,4100,1396
20240111,134600,48318418600,4105,4100,4105,4100,2551
20240111,134500,48307955530,4100,4095,4105,4095,918
20240111,134400,48304191330,4095,4095,4100,4095,727
20240111,134300,48301211830,4100,4100,4105,4095,912
20240111,134200,48297472630,4100,4105,4105,4100,676
20240111,134100,48294700190,4100,4095,4100,4095,2870
20240111,134000,48282938685,4085,4095,4100,4085,1458
20240111,133900,48276972445,4085,4095,4095,4085,790
20240111,133800,48273742290,4095,4085,4095,4085,932
20240111,133700,48269926255,4095,4080,4095,4075,3254
20240111,133600,48256620720,4075,4075,4075,4070,1812
20240111,133500,48249237355,4075,4080,4085,4075,3942
20240111,133400,48233157525,4080,4075,4080,4075,674
20240111,133300,48230410970,4075,4075,4075,4070,1727
20240111,133200,48223380505,4070,4070,4075,4070,1607
20240111,133100,48216839925,4070,4075,4075,4070,1723
20240111,133000,48209825750,4075,4080,4085,4075,603
20240111,132900,48207367575,4070,4075,4090,4070,2025
20240111,132800,48199114090,4070,4090,4090,4065,2525
20240111,132700,48188826900,4090,4065,4090,4060,5945
20240111,132600,48164648605,4065,4070,4070,4060,18894
20240111,132500,48087916490,4060,4070,4080,4060,5235
20240111,132400,48066645695,4080,4090,4090,4065,3479
20240111,132300,48052482700,4085,4080,4095,4080,1728
20240111,132200,48045414960,4080,4070,4080,4070,1056
20240111,132100,48041113380,4065,4070,4075,4065,6691
20240111,132000,48013879865,4075,4075,4075,4070,463
20240111,131900,48011993270,4075,4075,4080,4075,2118
20240111,131800,48003360715,4080,4085,4085,4080,523
20240111,131700,48001226865,4085,4085,4090,4080,1133
20240111,131600,47996599810,4080,4075,4080,4070,1855
20240111,131500,47989035585,4075,4075,4075,4065,3283
20240111,131400,47975666825,4070,4070,4075,4070,894
20240111,131300,47972025575,4075,4075,4075,4065,3039
20240111,131200,47959641805,4065,4065,4075,4065,1197
20240111,131100,47954775325,4080,4085,4085,4055,18374
20240111,131000,47880087455,4085,4090,4095,4080,2559
20240111,130900,47869634865,4095,4095,4095,4085,2312
20240111,130800,47860178465,4090,4095,4095,4090,1522
20240111,130700,47853949010,4095,4095,4100,4095,1885
20240111,130600,47846229715,4095,4095,4100,4095,847
20240111,130500,47842760995,4095,4090,4100,4090,1388
20240111,130400,47837076920,4090,4105,4105,4090,3603
20240111,130300,47822318735,4105,4105,4110,4090,14285
20240111,130200,47763769335,4100,4095,4105,4095,5823
20240111,130100,47739890685,4095,4085,4095,4085,1549
20240111,130000,47733556750,4085,4080,4085,4075,938
20240111,125900,47729727865,4080,4070,4090,4060,2925
20240111,125800,47717822930,4065,4070,4090,4060,6848
20240111,125700,47689995335,4070,4085,4090,4070,3405
20240111,125600,47676094415,4085,4095,4095,4085,3332
20240111,125500,47662458090,4095,4090,4095,4085,855
20240111,125400,47658958960,4095,4085,4095,4085,3397
20240111,125300,47645063220,4085,4065,4085,4065,6723
20240111,125200,47617687550,4070,4060,4070,4060,3237
20240111,125100,47604539145,4070,4060,4070,4055,6773
20240111,125000,47577035820,4060,4070,4075,4060,6209
20240111,124900,47551807560,4075,4070,4075,4060,9607
20240111,124800,47512789100,4065,4065,4080,4060,7536
20240111,124700,47482138725,4070,4070,4080,4065,14023
20240111,124600,47425085845,4070,4085,4085,4065,6834
20240111,124500,47397264510,4085,4080,4090,4065,13731
20240111,124400,47341342465,4070,4100,4100,4070,19701
20240111,124300,47260975755,4100,4105,4105,4085,5186
20240111,124200,47239750010,4105,4105,4110,4100,4636
20240111,124100,47220720590,4105,4115,4115,4095,7430
20240111,124000,47190225415,4115,4095,4115,4085,6423
20240111,123900,47163901440,4090,4100,4100,4085,7403
20240111,123800,47133628670,4100,4105,4115,4090,4985
20240111,123700,47113199935,4110,4110,4110,4095,11140
20240111,123600,47067526320,4110,4100,4115,4100,13490
20240111,123500,47012119810,4105,4110,4110,4095,3941
20240111,123400,46995953885,4110,4080,4110,4080,8916
20240111,123300,46959499430,4080,4080,4085,4070,3096
20240111,123200,46946876345,4080,4080,4085,4065,7722
20240111,123100,46915427715,4070,4075,4090,4070,14501
20240111,123000,46856299450,4070,4100,4100,4070,20501
20240111,122900,46772674535,4100,4110,4120,4055,86968
20240111,122800,46416743665,4110,4125,4130,4110,44247
20240111,122700,46234568455,4130,4140,4140,4125,12205
20240111,122600,46184173260,4140,4140,4140,4130,14210
20240111,122500,46125434785,4140,4155,4160,4140,16266
20240111,122400,46057998815,4155,4170,4180,4155,20937
20240111,122300,45970756100,4175,4170,4175,4165,9115
20240111,122200,45932738670,4165,4160,4175,4160,5583
20240111,122100,45909473575,4170,4165,4175,4155,18773
20240111,122000,45831279130,4170,4160,4175,4150,13848
20240111,121900,45773587445,4160,4150,4160,4140,13290
20240111,121800,45718473050,4145,4135,4150,4130,11334
20240111,121700,45671604430,4130,4150,4150,4130,14025
20240111,121600,45613535080,4155,4140,4160,4140,5876
20240111,121500,45589128645,4155,4135,4155,4135,9108
20240111,121400,45551433820,4135,4135,4150,4130,5929
20240111,121300,45526890365,4135,4135,4140,4130,13344
20240111,121200,45471762820,4135,4150,4155,4130,13500
20240111,121100,45415857150,4140,4150,4160,4140,15108
20240111,121000,45353163765,4150,4135,4155,4130,26155
20240111,120900,45244957895,4135,4160,4165,4130,34721
20240111,120800,45101070395,4160,4160,4180,4160,28588
20240111,120700,44981904840,4160,4125,4165,4125,28160
20240111,120600,44865277775,4125,4150,4150,4125,47117
20240111,120500,44670423815,4150,4160,4170,4135,44269
20240111,120400,44486917970,4160,4150,4180,4145,50190
20240111,120300,44278081310,4150,4200,4205,4130,161835
20240111,120200,43604128725,4200,4160,4215,4155,157268
20240111,120100,42945310490,4170,4350,4370,4150,348381
20240111,120000,41455531725,4265,4265,4265,4265,0
20240111,115900,41455531725,4265,4265,4265,4265,0
20240111,115800,41455531725,4265,4545,4555,4265,241860
20240111,115700,40383388575,4550,4535,4555,4530,136012
20240111,115600,39765509155,4535,4525,4545,4510,155336
20240111,115500,39061513240,4530,4500,4535,4480,186164
20240111,115400,38220546485,4495,4485,4510,4480,167576
20240111,115300,37467293230,4490,4440,4495,4435,149749
20240111,115200,36798336780,4445,4430,4450,4420,50049
20240111,115100,36576201920,4430,4405,4430,4405,34494
20240111,115000,36423476705,4430,4415,4435,4395,47719
20240111,114900,36212795525,4420,4430,4430,4415,41078
20240111,114800,36031017145,4430,4420,4430,4410,38660
20240111,114700,35860051425,4420,4410,4420,4405,49295
20240111,114600,35642467495,4405,4400,4415,4390,34912
20240111,114500,35488615505,4390,4395,4405,4390,42940
20240111,114400,35299737470,4390,4395,4400,4385,38244
20240111,114300,35131685020,4390,4375,4400,4370,31932
20240111,114200,34991454315,4370,4380,4385,4360,21862
20240111,114100,34895847855,4360,4390,4390,4350,25936
20240111,114000,34782570980,4385,4395,4395,4380,26221
20240111,113900,34667519510,4380,4395,4400,4380,18140
20240111,113800,34587875955,4390,4390,4400,4380,21457
20240111,113700,34493667660,4385,4390,4395,4375,28198
20240111,113600,34370047905,4390,4385,4395,4385,15437
20240111,113500,34302289370,4390,4375,4395,4375,54203
20240111,113400,34064306545,4380,4365,4380,4360,25750
20240111,113300,33951718250,4370,4360,4375,4360,36942
20240111,113200,33790441105,4365,4365,4370,4355,18626
20240111,113100,33709134785,4355,4350,4370,4345,24348
20240111,113000,33603119685,4355,4325,4355,4325,9788
20240111,112900,33560607675,4335,4325,4335,4320,9635
20240111,112800,33518918200,4325,4335,4340,4325,9565
20240111,112700,33477492415,4335,4315,4335,4315,7795
20240111,112600,33443762700,4330,4325,4340,4310,15341
20240111,112500,33377385510,4325,4325,4345,4325,9409
20240111,112400,33336579285,4335,4300,4340,4300,13318
20240111,112300,33279129210,4300,4335,4340,4300,36121
20240111,112200,33123303570,4335,4345,4345,4315,26046
20240111,112100,33010660170,4335,4355,4370,4335,17188
20240111,112000,32935888270,4355,4370,4380,4350,15904
20240111,111900,32866502585,4355,4365,4380,4345,26267
20240111,111800,32751782975,4370,4365,4375,4345,20948
20240111,111700,32660430125,4355,4360,4380,4345,15220
20240111,111600,32594064775,4365,4365,4395,4350,53390
20240111,111500,32360380660,4370,4340,4375,4335,30933
20240111,111400,32225610105,4340,4340,4350,4325,22973
20240111,111300,32125855580,4340,4335,4345,4320,22840
20240111,111200,32026912800,4345,4330,4345,4320,21531
20240111,111100,31933512755,4325,4325,4335,4320,15001
20240111,111000,31868570695,4330,4320,4335,4320,11022
20240111,110900,31820846980,4335,4310,4335,4290,19037
20240111,110800,31738739975,4310,4270,4320,4270,20966
20240111,110700,31648864470,4275,4320,4320,4270,59938
20240111,110600,31391696665,4315,4320,4335,4305,14382
20240111,110500,31329548350,4310,4335,4345,4310,21449
20240111,110400,31236738275,4335,4340,4350,4320,10306
20240111,110300,31192095885,4340,4320,4355,4320,22121
20240111,110200,31096043040,4320,4325,4330,4305,30339
20240111,110100,30965104095,4320,4305,4340,4300,63336
20240111,110000,30691495405,4300,4350,4350,4270,102286
20240111,105900,30251455775,4335,4390,4400,4330,66393
20240111,105800,29962401325,4390,4400,4405,4385,22646
20240111,105700,29862781320,4405,4405,4405,4380,31309
20240111,105600,29725166985,4390,4405,4410,4390,25958
20240111,105500,29610929370,4400,4390,4415,4390,19622
20240111,105400,29524471075,4390,4400,4410,4375,35040
20240111,105300,29370719165,4400,4400,4410,4380,22478
20240111,105200,29271855245,4400,4400,4410,4385,24839
20240111,105100,29162575205,4410,4395,4415,4385,30696
20240111,105000,29027415690,4395,4390,4410,4375,25944
20240111,104900,28913555320,4410,4440,4445,4350,71680
20240111,104800,28598014530,4425,4440,4445,4415,50130
20240111,104700,28375745155,4440,4455,4460,4415,80576
20240111,104600,28018277930,4445,4425,4455,4420,103456
20240111,104500,27559163570,4420,4410,4430,4400,89854
20240111,104400,27162298395,4410,4390,4410,4390,62528
20240111,104300,26887179010,4390,4390,4400,4380,50863
20240111,104200,26663646060,4390,4380,4395,4380,38772
20240111,104100,26493450015,4385,4380,4395,4370,43076
20240111,104000,26304594565,4380,4340,4380,4340,16954
20240111,103900,26230602315,4345,4380,4385,4340,39351
20240111,103800,26058815545,4385,4385,4390,4370,41285
20240111,103700,25878019640,4380,4370,4390,4370,47501
20240111,103600,25669917620,4385,4355,4385,4355,39871
20240111,103500,25495353000,4355,4340,4370,4335,38281
20240111,103400,25328702555,4340,4315,4350,4315,35251
20240111,103300,25176066590,4315,4310,4320,4305,16102
20240111,103200,25106639905,4310,4295,4310,4295,12475
20240111,103100,25052963655,4305,4305,4310,4290,8354
20240111,103000,25017004750,4305,4315,4320,4290,16476
20240111,102900,24946054435,4315,4295,4325,4265,23359
20240111,102800,24845813600,4290,4330,4330,4265,32517
20240111,102700,24706374980,4325,4330,4350,4315,31235
20240111,102600,24570941550,4315,4285,4330,4260,47497
20240111,102500,24367568050,4285,4340,4340,4280,56424
20240111,102400,24125194690,4325,4350,4350,4325,13850
20240111,102300,24065154935,4335,4350,4355,4325,13804
20240111,102200,24005198090,4330,4390,4390,4300,53170
20240111,102100,23773528070,4385,4375,4395,4375,38840
20240111,102000,23603200225,4380,4335,4385,4330,26883
20240111,101900,23486020315,4335,4310,4355,4310,26377
20240111,101800,23371705850,4310,4335,4345,4290,43061
20240111,101700,23186118325,4325,4380,4385,4325,33997
20240111,101600,23037973515,4385,4400,4415,4380,52571
20240111,101500,22806632770,4400,4375,4400,4375,41743
20240111,101400,22623274785,4380,4365,4380,4355,35579
20240111,101300,22467724925,4365,4345,4365,4340,32379
20240111,101200,22326657115,4340,4325,4345,4320,20714
20240111,101100,22236903510,4320,4320,4330,4315,10140
20240111,101000,22193050395,4320,4320,4330,4310,29637
20240111,100900,22065177605,4320,4335,4335,4310,16723
20240111,100800,21992940830,4335,4320,4345,4310,21473
20240111,100700,21900065515,4315,4310,4345,4295,35107
20240111,100600,21748451580,4310,4335,4335,4285,104434
20240111,100500,21298587865,4335,4345,4350,4325,23684
20240111,100400,21195878930,4340,4355,4365,4330,33946
20240111,100300,21048602680,4355,4370,4390,4350,34698
20240111,100200,20896950755,4365,4335,4375,4335,31157
20240111,100100,20761247055,4335,4310,4395,4305,88068
20240111,100000,20379546735,4310,4400,4410,4310,108522
20240111,095900,19905418960,4405,4420,4425,4380,56684
20240111,095800,19656204585,4420,4415,4435,4410,38088
20240111,095700,19487737730,4425,4385,4430,4385,36355
20240111,095600,19327067795,4390,4430,4440,4380,71328
20240111,095500,19012269720,4430,4395,4440,4390,70148
20240111,095400,18702361605,4400,4375,4405,4375,33954
20240111,095300,18553101960,4395,4370,4400,4350,67131
20240111,095200,18259897570,4370,4355,4400,4345,86816
20240111,095100,17879602410,4365,4470,4480,4325,187318
20240111,095000,17053129965,4470,4425,4485,4420,284044
20240111,094900,15788647485,4420,4415,4425,4400,88367
20240111,094800,15398855280,4415,4405,4430,4375,137679
20240111,094700,14791459560,4405,4365,4405,4355,108098
20240111,094600,14317228105,4365,4370,4370,4340,48739
20240111,094500,14104823655,4365,4360,4375,4325,40445
20240111,094400,13928647045,4335,4325,4365,4300,67352
20240111,094300,13637130980,4345,4330,4375,4320,72655
20240111,094200,13322290825,4355,4395,4400,4320,113722
20240111,094100,12824695050,4395,4345,4400,4345,86398
20240111,094000,12446350080,4370,4355,4410,4340,182340
20240111,093900,11647696565,4350,4285,4370,4285,70309
20240111,093800,11343211310,4285,4325,4335,4250,87589
20240111,093700,10968603030,4335,4345,4365,4265,132760
20240111,093600,10395681155,4365,4365,4405,4345,228607
20240111,093500,9394282765,4365,4320,4370,4320,158348
20240111,093400,8706323275,4350,4270,4350,4265,119753
20240111,093300,8191062930,4270,4320,4330,4205,238045
20240111,093200,7174312685,4320,4305,4320,4300,118519
20240111,093100,6663705410,4300,4300,4300,4300,0
20240111,093000,6663705410,4300,4295,4310,4275,81171
20240111,092900,6314844155,4290,4260,4300,4260,148163
20240111,092800,5679813700,4275,4230,4275,4215,143744
20240111,092700,5069493805,4220,4225,4240,4200,95395
20240111,092600,4666646755,4225,4200,4230,4190,109581
20240111,092500,4204719955,4200,4155,4210,4140,70944
20240111,092400,3908202390,4155,4190,4205,4150,98619
20240111,092300,3496212400,4195,4195,4215,4170,90836
20240111,092200,3115692665,4190,4185,4220,4170,125278
20240111,092100,2590272845,4190,4170,4195,4160,111060
20240111,092000,2126783585,4165,4145,4170,4110,116616
20240111,091900,1643156810,4135,4080,4180,4055,80493
20240111,091800,1310418545,4055,4045,4080,4030,10553
20240111,091700,1267652040,4045,4065,4090,4025,18934
20240111,091600,1190932745,4080,4080,4110,4065,29041
20240111,091500,1072341645,4095,4070,4130,4070,34503
20240111,091400,931080640,4065,4075,4095,4050,20329
20240111,091300,848309305,4075,4125,4130,4060,49047
20240111,091200,647643190,4125,3990,4130,3985,81696
20240111,091100,315839845,3990,3955,3990,3955,11261
20240111,091000,271059935,3955,3975,3975,3955,1898
20240111,090900,263540130,3965,3970,3980,3960,13561
20240111,090800,209648145,3965,3950,3970,3945,6623
20240111,090700,183444575,3945,3945,3950,3940,9731
20240111,090600,145048460,3950,3945,3960,3945,8255
20240111,090500,112447865,3945,3935,3945,3935,3564
20240111,090400,98394925,3935,3925,3940,3925,2142
20240111,090300,89960650,3935,3930,3945,3915,8699
20240111,090200,55741700,3930,3910,3930,3900,7804
20240111,090100,25173150,3920,3910,3920,3910,1973
20240111,090000,17450120,3885,3920,3920,3885,4452