KissMeData/115610/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,201700,3805255755,3850,3850,3850,3850,34049
20240111,201600,3805255755,3850,3850,3850,3850,0
20240111,201500,3805255755,3850,3850,3850,3850,0
20240111,201400,3805255755,3850,3850,3850,3850,0
20240111,201300,3805255755,3850,3850,3850,3850,0
20240111,201200,3805255755,3850,3850,3850,3850,0
20240111,201100,3805255755,3850,3850,3850,3850,0
20240111,201000,3805255755,3850,3850,3850,3850,0
20240111,200900,3805255755,3850,3850,3850,3850,0
20240111,200800,3805255755,3850,3850,3850,3850,0
20240111,200700,3805255755,3850,3850,3850,3850,0
20240111,200600,3805255755,3850,3850,3850,3850,0
20240111,200500,3805255755,3850,3850,3850,3850,0
20240111,200400,3805255755,3850,3850,3850,3850,0
20240111,200300,3805255755,3850,3850,3850,3850,0
20240111,200200,3805255755,3850,3850,3850,3850,0
20240111,200100,3805255755,3850,3850,3850,3850,0
20240111,200000,3805255755,3850,3850,3850,3850,0
20240111,195900,3805255755,3850,3850,3850,3850,0
20240111,195800,3805255755,3850,3850,3850,3850,0
20240111,195700,3805255755,3850,3850,3850,3850,0
20240111,195600,3805255755,3850,3850,3850,3850,0
20240111,195500,3805255755,3850,3850,3850,3850,0
20240111,195400,3805255755,3850,3850,3850,3850,0
20240111,195300,3805255755,3850,3850,3850,3850,0
20240111,195200,3805255755,3850,3850,3850,3850,0
20240111,195100,3805255755,3850,3850,3850,3850,0
20240111,195000,3805255755,3850,3850,3850,3850,0
20240111,194900,3805255755,3850,3850,3850,3850,0
20240111,194800,3805255755,3850,3850,3850,3850,0
20240111,194700,3805255755,3850,3850,3850,3850,34049
20240111,194600,3805255755,3850,3850,3850,3850,0
20240111,194500,3805255755,3850,3850,3850,3850,0
20240111,194400,3805255755,3850,3850,3850,3850,0
20240111,194300,3805255755,3850,3850,3850,3850,0
20240111,194200,3805255755,3850,3850,3850,3850,0
20240111,194100,3805255755,3850,3850,3850,3850,0
20240111,194000,3805255755,3850,3850,3850,3850,0
20240111,193900,3805255755,3850,3850,3850,3850,0
20240111,193800,3805255755,3850,3850,3850,3850,0
20240111,193700,3805255755,3850,3850,3850,3850,0
20240111,193600,3805255755,3850,3850,3850,3850,0
20240111,193500,3805255755,3850,3850,3850,3850,0
20240111,193400,3805255755,3850,3850,3850,3850,0
20240111,193300,3805255755,3850,3850,3850,3850,0
20240111,193200,3805255755,3850,3850,3850,3850,0
20240111,193100,3805255755,3850,3850,3850,3850,0
20240111,193000,3805255755,3850,3850,3850,3850,0
20240111,192900,3805255755,3850,3850,3850,3850,0
20240111,192800,3805255755,3850,3850,3850,3850,0
20240111,192700,3805255755,3850,3850,3850,3850,0
20240111,192600,3805255755,3850,3850,3850,3850,0
20240111,192500,3805255755,3850,3850,3850,3850,0
20240111,192400,3805255755,3850,3850,3850,3850,0
20240111,192300,3805255755,3850,3850,3850,3850,0
20240111,192200,3805255755,3850,3850,3850,3850,0
20240111,192100,3805255755,3850,3850,3850,3850,0
20240111,192000,3805255755,3850,3850,3850,3850,0
20240111,191900,3805255755,3850,3850,3850,3850,0
20240111,191800,3805255755,3850,3850,3850,3850,0
20240111,191700,3805255755,3850,3850,3850,3850,34049
20240111,191600,3805255755,3850,3850,3850,3850,0
20240111,191500,3805255755,3850,3850,3850,3850,0
20240111,191400,3805255755,3850,3850,3850,3850,0
20240111,191300,3805255755,3850,3850,3850,3850,0
20240111,191200,3805255755,3850,3850,3850,3850,0
20240111,191100,3805255755,3850,3850,3850,3850,0
20240111,191000,3805255755,3850,3850,3850,3850,0
20240111,190900,3805255755,3850,3850,3850,3850,0
20240111,190800,3805255755,3850,3850,3850,3850,0
20240111,190700,3805255755,3850,3850,3850,3850,0
20240111,190600,3805255755,3850,3850,3850,3850,0
20240111,190500,3805255755,3850,3850,3850,3850,0
20240111,190400,3805255755,3850,3850,3850,3850,0
20240111,190300,3805255755,3850,3850,3850,3850,0
20240111,190200,3805255755,3850,3850,3850,3850,0
20240111,190100,3805255755,3850,3850,3850,3850,0
20240111,190000,3805255755,3850,3850,3850,3850,0
20240111,185900,3805255755,3850,3850,3850,3850,0
20240111,185800,3805255755,3850,3850,3850,3850,0
20240111,185700,3805255755,3850,3850,3850,3850,0
20240111,185600,3805255755,3850,3850,3850,3850,0
20240111,185500,3805255755,3850,3850,3850,3850,0
20240111,185400,3805255755,3850,3850,3850,3850,0
20240111,185300,3805255755,3850,3850,3850,3850,0
20240111,185200,3805255755,3850,3850,3850,3850,0
20240111,185100,3805255755,3850,3850,3850,3850,0
20240111,185000,3805255755,3850,3850,3850,3850,0
20240111,184900,3805255755,3850,3850,3850,3850,0
20240111,184800,3805255755,3850,3850,3850,3850,0
20240111,184700,3805255755,3850,3850,3850,3850,34049
20240111,184600,3805255755,3850,3850,3850,3850,0
20240111,184500,3805255755,3850,3850,3850,3850,0
20240111,184400,3805255755,3850,3850,3850,3850,0
20240111,184300,3805255755,3850,3850,3850,3850,0
20240111,184200,3805255755,3850,3850,3850,3850,0
20240111,184100,3805255755,3850,3850,3850,3850,0
20240111,184000,3805255755,3850,3850,3850,3850,0
20240111,183900,3805255755,3850,3850,3850,3850,0
20240111,183800,3805255755,3850,3850,3850,3850,0
20240111,183700,3805255755,3850,3850,3850,3850,0
20240111,183600,3805255755,3850,3850,3850,3850,0
20240111,183500,3805255755,3850,3850,3850,3850,0
20240111,183400,3805255755,3850,3850,3850,3850,0
20240111,183300,3805255755,3850,3850,3850,3850,0
20240111,183200,3805255755,3850,3850,3850,3850,0
20240111,183100,3805255755,3850,3850,3850,3850,0
20240111,183000,3805255755,3850,3850,3850,3850,0
20240111,182900,3805255755,3850,3850,3850,3850,0
20240111,182800,3805255755,3850,3850,3850,3850,0
20240111,182700,3805255755,3850,3850,3850,3850,0
20240111,182600,3805255755,3850,3850,3850,3850,0
20240111,182500,3805255755,3850,3850,3850,3850,0
20240111,182400,3805255755,3850,3850,3850,3850,0
20240111,182300,3805255755,3850,3850,3850,3850,0
20240111,182200,3805255755,3850,3850,3850,3850,0
20240111,182100,3805255755,3850,3850,3850,3850,0
20240111,182000,3805255755,3850,3850,3850,3850,0
20240111,181900,3805255755,3850,3850,3850,3850,0
20240111,181800,3805255755,3850,3850,3850,3850,0
20240111,181700,3805255755,3850,3850,3850,3850,34049
20240111,181600,3805255755,3850,3850,3850,3850,0
20240111,181500,3805255755,3850,3850,3850,3850,0
20240111,181400,3805255755,3850,3850,3850,3850,0
20240111,181300,3805255755,3850,3850,3850,3850,0
20240111,181200,3805255755,3850,3850,3850,3850,0
20240111,181100,3805255755,3850,3850,3850,3850,0
20240111,181000,3805255755,3850,3850,3850,3850,0
20240111,180900,3805255755,3850,3850,3850,3850,0
20240111,180800,3805255755,3850,3850,3850,3850,0
20240111,180700,3805255755,3850,3850,3850,3850,0
20240111,180600,3805255755,3850,3850,3850,3850,0
20240111,180500,3805255755,3850,3850,3850,3850,0
20240111,180400,3805255755,3850,3850,3850,3850,0
20240111,180300,3805255755,3850,3850,3850,3850,0
20240111,180200,3805255755,3850,3850,3850,3850,0
20240111,180100,3805255755,3850,3850,3850,3850,0
20240111,180000,3805255755,3850,3850,3850,3850,0
20240111,175900,3805255755,3850,3850,3850,3850,0
20240111,175800,3805255755,3850,3850,3850,3850,0
20240111,175700,3805255755,3850,3850,3850,3850,0
20240111,175600,3805255755,3850,3850,3850,3850,0
20240111,175500,3805255755,3850,3850,3850,3850,0
20240111,175400,3805255755,3850,3850,3850,3850,0
20240111,175300,3805255755,3850,3850,3850,3850,0
20240111,175200,3805255755,3850,3850,3850,3850,0
20240111,175100,3805255755,3850,3850,3850,3850,0
20240111,175000,3805255755,3850,3850,3850,3850,0
20240111,174900,3805255755,3850,3850,3850,3850,0
20240111,174800,3805255755,3850,3850,3850,3850,0
20240111,174700,3805255755,3850,3850,3850,3850,34049
20240111,174600,3805255755,3850,3850,3850,3850,0
20240111,174500,3805255755,3850,3850,3850,3850,0
20240111,174400,3805255755,3850,3850,3850,3850,0
20240111,174300,3805255755,3850,3850,3850,3850,0
20240111,174200,3805255755,3850,3850,3850,3850,0
20240111,174100,3805255755,3850,3850,3850,3850,0
20240111,174000,3805255755,3850,3850,3850,3850,0
20240111,173900,3805255755,3850,3850,3850,3850,0
20240111,173800,3805255755,3850,3850,3850,3850,0
20240111,173700,3805255755,3850,3850,3850,3850,0
20240111,173600,3805255755,3850,3850,3850,3850,0
20240111,173500,3805255755,3850,3850,3850,3850,0
20240111,173400,3805255755,3850,3850,3850,3850,0
20240111,173300,3805255755,3850,3850,3850,3850,0
20240111,173200,3805255755,3850,3850,3850,3850,0
20240111,173100,3805255755,3850,3850,3850,3850,0
20240111,173000,3805255755,3850,3850,3850,3850,0
20240111,172900,3805255755,3850,3850,3850,3850,0
20240111,172800,3805255755,3850,3850,3850,3850,0
20240111,172700,3805255755,3850,3850,3850,3850,0
20240111,172600,3805255755,3850,3850,3850,3850,0
20240111,172500,3805255755,3850,3850,3850,3850,0
20240111,172400,3805255755,3850,3850,3850,3850,0
20240111,172300,3805255755,3850,3850,3850,3850,0
20240111,172200,3805255755,3850,3850,3850,3850,0
20240111,172100,3805255755,3850,3850,3850,3850,0
20240111,172000,3805255755,3850,3850,3850,3850,0
20240111,171900,3805255755,3850,3850,3850,3850,0
20240111,171800,3805255755,3850,3850,3850,3850,0
20240111,171700,3805255755,3850,3850,3850,3850,34049
20240111,171600,3805255755,3850,3850,3850,3850,0
20240111,171500,3805255755,3850,3850,3850,3850,0
20240111,171400,3805255755,3850,3850,3850,3850,0
20240111,171300,3805255755,3850,3850,3850,3850,0
20240111,171200,3805255755,3850,3850,3850,3850,0
20240111,171100,3805255755,3850,3850,3850,3850,0
20240111,171000,3805255755,3850,3850,3850,3850,0
20240111,170900,3805255755,3850,3850,3850,3850,0
20240111,170800,3805255755,3850,3850,3850,3850,0
20240111,170700,3805255755,3850,3850,3850,3850,0
20240111,170600,3805255755,3850,3850,3850,3850,0
20240111,170500,3805255755,3850,3850,3850,3850,0
20240111,170400,3805255755,3850,3850,3850,3850,0
20240111,170300,3805255755,3850,3850,3850,3850,0
20240111,170200,3805255755,3850,3850,3850,3850,0
20240111,170100,3805255755,3850,3850,3850,3850,0
20240111,170000,3805255755,3850,3850,3850,3850,0
20240111,165900,3805255755,3850,3850,3850,3850,0
20240111,165800,3805255755,3850,3850,3850,3850,0
20240111,165700,3805255755,3850,3850,3850,3850,0
20240111,165600,3805255755,3850,3850,3850,3850,0
20240111,165500,3805255755,3850,3850,3850,3850,0
20240111,165400,3805255755,3850,3850,3850,3850,0
20240111,165300,3805255755,3850,3850,3850,3850,0
20240111,165200,3805255755,3850,3850,3850,3850,0
20240111,165100,3805255755,3850,3850,3850,3850,0
20240111,165000,3805255755,3850,3850,3850,3850,0
20240111,164900,3805255755,3850,3850,3850,3850,0
20240111,164800,3805255755,3850,3850,3850,3850,0
20240111,164700,3805255755,3850,3850,3850,3850,34049
20240111,164600,3805255755,3850,3850,3850,3850,0
20240111,164500,3805255755,3850,3850,3850,3850,0
20240111,164400,3805255755,3850,3850,3850,3850,0
20240111,164300,3805255755,3850,3850,3850,3850,0
20240111,164200,3805255755,3850,3850,3850,3850,0
20240111,164100,3805255755,3850,3850,3850,3850,0
20240111,164000,3805255755,3850,3850,3850,3850,0
20240111,163900,3805255755,3850,3850,3850,3850,0
20240111,163800,3805255755,3850,3850,3850,3850,0
20240111,163700,3805255755,3850,3850,3850,3850,0
20240111,163600,3805255755,3850,3850,3850,3850,0
20240111,163500,3805255755,3850,3850,3850,3850,0
20240111,163400,3805255755,3850,3850,3850,3850,0
20240111,163300,3805255755,3850,3850,3850,3850,0
20240111,163200,3805255755,3850,3850,3850,3850,0
20240111,163100,3805255755,3850,3850,3850,3850,0
20240111,163000,3805255755,3850,3850,3850,3850,0
20240111,162900,3805255755,3850,3850,3850,3850,0
20240111,162800,3805255755,3850,3850,3850,3850,0
20240111,162700,3805255755,3850,3850,3850,3850,0
20240111,162600,3805255755,3850,3850,3850,3850,0
20240111,162500,3805255755,3850,3850,3850,3850,0
20240111,162400,3805255755,3850,3850,3850,3850,0
20240111,162300,3805255755,3850,3850,3850,3850,0
20240111,162200,3805255755,3850,3850,3850,3850,0
20240111,162100,3805255755,3850,3850,3850,3850,0
20240111,162000,3805255755,3850,3850,3850,3850,0
20240111,161900,3805255755,3850,3850,3850,3850,0
20240111,161800,3805255755,3850,3850,3850,3850,0
20240111,161700,3805255755,3850,3850,3850,3850,34049
20240111,161600,3805255755,3850,3850,3850,3850,0
20240111,161500,3805255755,3850,3850,3850,3850,0
20240111,161400,3805255755,3850,3850,3850,3850,0
20240111,161300,3805255755,3850,3850,3850,3850,0
20240111,161200,3805255755,3850,3850,3850,3850,0
20240111,161100,3805255755,3850,3850,3850,3850,0
20240111,161000,3805255755,3850,3850,3850,3850,0
20240111,160900,3805255755,3850,3850,3850,3850,0
20240111,160800,3805255755,3850,3850,3850,3850,0
20240111,160700,3805255755,3850,3850,3850,3850,0
20240111,160600,3805255755,3850,3850,3850,3850,0
20240111,160500,3805255755,3850,3850,3850,3850,0
20240111,160400,3805255755,3850,3850,3850,3850,0
20240111,160300,3805255755,3850,3850,3850,3850,0
20240111,160200,3805255755,3850,3850,3850,3850,0
20240111,160100,3805255755,3850,3850,3850,3850,0
20240111,160000,3805255755,3850,3850,3850,3850,0
20240111,155900,3805255755,3850,3850,3850,3850,0
20240111,155800,3805255755,3850,3850,3850,3850,0
20240111,155700,3805255755,3850,3850,3850,3850,0
20240111,155600,3805255755,3850,3850,3850,3850,0
20240111,155500,3805255755,3850,3850,3850,3850,0
20240111,155400,3805255755,3850,3850,3850,3850,0
20240111,155300,3805255755,3850,3850,3850,3850,0
20240111,155200,3805255755,3850,3850,3850,3850,0
20240111,155100,3805255755,3850,3850,3850,3850,0
20240111,155000,3805255755,3850,3850,3850,3850,0
20240111,154900,3805255755,3850,3850,3850,3850,0
20240111,154800,3805255755,3850,3850,3850,3850,0
20240111,154700,3805255755,3850,3850,3850,3850,34049
20240111,154600,3805255755,3850,3850,3850,3850,0
20240111,154500,3805255755,3850,3850,3850,3850,0
20240111,154400,3805255755,3850,3850,3850,3850,0
20240111,154300,3805255755,3850,3850,3850,3850,0
20240111,154200,3805255755,3850,3850,3850,3850,0
20240111,154100,3805255755,3850,3850,3850,3850,0
20240111,154000,3805255755,3850,3850,3850,3850,0
20240111,153900,3805255755,3850,3850,3850,3850,0
20240111,153800,3805255755,3850,3850,3850,3850,0
20240111,153700,3805255755,3850,3850,3850,3850,0
20240111,153600,3805255755,3850,3850,3850,3850,0
20240111,153500,3805255755,3850,3850,3850,3850,0
20240111,153400,3805255755,3850,3850,3850,3850,0
20240111,153300,3805255755,3850,3850,3850,3850,0
20240111,153200,3805255755,3850,3850,3850,3850,0
20240111,153100,3805255755,3850,3850,3850,3850,0
20240111,153000,3805255755,3850,3850,3850,3850,34049
20240111,152900,3674167105,3860,3860,3860,3860,0
20240111,152800,3674167105,3860,3860,3860,3860,0
20240111,152700,3674167105,3860,3860,3860,3860,0
20240111,152600,3674167105,3860,3860,3860,3860,0
20240111,152500,3674167105,3860,3860,3860,3860,0
20240111,152400,3674167105,3860,3860,3860,3860,0
20240111,152300,3674167105,3860,3860,3860,3860,0
20240111,152200,3674167105,3860,3860,3860,3860,0
20240111,152100,3674167105,3860,3860,3860,3860,0
20240111,152000,3674167105,3860,3860,3860,3860,0
20240111,151900,3674167105,3860,3880,3885,3860,10094
20240111,151800,3635132065,3890,3890,3895,3875,9915
20240111,151700,3596641635,3895,3900,3900,3890,2280
20240111,151600,3587760535,3900,3905,3905,3900,6
20240111,151500,3587737130,3905,3910,3910,3890,1303
20240111,151400,3582660600,3915,3900,3915,3895,1870
20240111,151300,3575353165,3900,3910,3910,3900,148
20240111,151200,3574775635,3900,3900,3915,3900,146
20240111,151100,3574206220,3900,3885,3900,3885,214
20240111,151000,3573372270,3900,3895,3900,3885,5297
20240111,150900,3552777635,3900,3920,3920,3900,1704
20240111,150800,3546113915,3905,3920,3920,3905,181
20240111,150700,3545406495,3920,3910,3920,3910,437
20240111,150600,3543696965,3900,3910,3910,3900,335
20240111,150500,3542388110,3910,3905,3910,3905,192
20240111,150400,3541638345,3905,3905,3905,3905,513
20240111,150300,3539635080,3905,3905,3905,3905,1055
20240111,150200,3535515305,3905,3890,3905,3890,364
20240111,150100,3534098155,3895,3895,3895,3890,141
20240111,150000,3533549015,3895,3890,3895,3885,1631
20240111,145900,3527210080,3890,3900,3910,3885,2654
20240111,145800,3516881310,3910,3905,3910,3895,845
20240111,145700,3513584885,3905,3905,3905,3900,494
20240111,145600,3511656435,3905,3905,3905,3905,55
20240111,145500,3511441660,3905,3910,3910,3900,523
20240111,145400,3509399535,3900,3900,3915,3900,437
20240111,145300,3507694905,3900,3900,3915,3900,434
20240111,145200,3505997430,3915,3910,3920,3900,1050
20240111,145100,3501896900,3920,3920,3920,3905,1693
20240111,145000,3495267590,3910,3920,3920,3910,139
20240111,144900,3494724000,3920,3920,3920,3920,212
20240111,144800,3493892960,3920,3930,3930,3920,894
20240111,144700,3490387655,3920,3910,3920,3910,2479
20240111,144600,3480675185,3910,3905,3910,3905,1006
20240111,144500,3476745045,3905,3905,3905,3905,160
20240111,144400,3476120245,3900,3900,3900,3900,1460
20240111,144300,3470426245,3900,3905,3905,3900,32
20240111,144200,3470301385,3905,3900,3905,3895,1002
20240111,144100,3466398435,3905,3905,3905,3900,87
20240111,144000,3466058730,3895,3910,3910,3895,1112
20240111,143900,3461725860,3910,3910,3910,3910,55
20240111,143800,3461510810,3910,3910,3910,3895,17
20240111,143700,3461444355,3910,3895,3910,3890,3501
20240111,143600,3447803100,3910,3920,3920,3890,11193
20240111,143500,3404138760,3925,3920,3945,3920,1725
20240111,143400,3397375985,3920,3930,3930,3920,2000
20240111,143300,3389529485,3930,3940,3940,3930,964
20240111,143200,3385740345,3960,3960,3960,3940,394
20240111,143100,3384184105,3955,3955,3955,3950,1094
20240111,143000,3379857730,3950,3945,3955,3945,4053
20240111,142900,3363844340,3950,3945,3950,3945,1281
20240111,142800,3358790785,3950,3945,3950,3945,2893
20240111,142700,3347369570,3945,3940,3945,3940,2190
20240111,142600,3338740550,3935,3935,3935,3935,1085
20240111,142500,3334471075,3930,3930,3935,3930,2409
20240111,142400,3325003445,3930,3925,3930,3925,2006
20240111,142300,3317129865,3925,3925,3925,3920,1891
20240111,142200,3309709550,3920,3925,3930,3920,18
20240111,142100,3309638900,3930,3925,3930,3925,1064
20240111,142000,3305462680,3920,3920,3920,3920,271
20240111,141900,3304400360,3920,3915,3920,3910,331
20240111,141800,3303105630,3920,3915,3920,3910,1244
20240111,141700,3298239335,3920,3920,3920,3920,120
20240111,141600,3297768935,3920,3920,3920,3920,425
20240111,141500,3296102935,3920,3915,3920,3915,234
20240111,141400,3295185765,3915,3920,3920,3915,1973
20240111,141300,3287452605,3915,3910,3920,3910,1279
20240111,141200,3282445960,3900,3915,3915,3900,156
20240111,141100,3281836780,3915,3910,3915,3900,5053
20240111,141000,3262060545,3910,3900,3910,3900,2
20240111,140900,3262052735,3900,3910,3910,3900,710
20240111,140800,3259282135,3910,3910,3910,3905,1036
20240111,140700,3255231525,3910,3910,3910,3900,163
20240111,140600,3254595195,3905,3910,3915,3905,2994
20240111,140500,3242898285,3915,3910,3915,3910,745
20240111,140400,3239985330,3910,3910,3910,3910,158
20240111,140300,3239367550,3910,3910,3915,3905,303
20240111,140200,3238184155,3915,3910,3915,3905,3156
20240111,140100,3225844195,3915,3910,3915,3910,12
20240111,140000,3225797270,3915,3910,3915,3905,488
20240111,135900,3223888850,3910,3910,3910,3910,511
20240111,135800,3221890840,3910,3905,3910,3905,269
20240111,135700,3220840390,3905,3900,3905,3900,645
20240111,135600,3218321670,3900,3905,3905,3900,389
20240111,135500,3216803625,3905,3905,3905,3905,10
20240111,135400,3216764575,3905,3895,3905,3895,3
20240111,135300,3216752880,3895,3900,3905,3895,676
20240111,135200,3214116315,3905,3895,3905,3895,1456
20240111,135100,3208441110,3895,3895,3900,3895,260
20240111,135000,3207428110,3900,3900,3905,3900,232
20240111,134900,3206523300,3900,3900,3905,3900,379
20240111,134800,3205045195,3905,3900,3905,3900,392
20240111,134700,3203515245,3895,3890,3895,3890,532
20240111,134600,3201445175,3895,3900,3900,3895,1005
20240111,134500,3197525700,3900,3885,3900,3885,2725
20240111,134400,3186937530,3890,3885,3890,3885,2990
20240111,134300,3175311435,3890,3900,3905,3890,3165
20240111,134200,3162989170,3900,3900,3905,3890,67
20240111,134100,3162727875,3900,3890,3900,3885,2678
20240111,134000,3152292360,3890,3890,3890,3890,367
20240111,133900,3150864730,3890,3885,3890,3885,143
20240111,133800,3150308615,3885,3885,3885,3885,1856
20240111,133700,3143098055,3885,3880,3885,3880,1646
20240111,133600,3136703855,3885,3880,3885,3875,575
20240111,133500,3134475615,3880,3875,3880,3875,419
20240111,133400,3132851890,3875,3885,3885,3870,7703
20240111,133300,3103006215,3890,3890,3890,3890,3
20240111,133200,3102994545,3890,3890,3890,3890,1013
20240111,133100,3099053975,3890,3890,3890,3890,195
20240111,133000,3098295425,3890,3880,3890,3875,809
20240111,132900,3095151525,3880,3890,3890,3880,5259
20240111,132800,3074732545,3890,3900,3900,3890,547
20240111,132700,3072602195,3895,3900,3900,3895,34
20240111,132600,3072469660,3900,3895,3900,3895,188
20240111,132500,3071736895,3890,3890,3895,3890,843
20240111,132400,3068457615,3895,3895,3900,3895,131
20240111,132300,3067947350,3895,3900,3900,3890,5379
20240111,132200,3046974760,3900,3900,3900,3900,22
20240111,132100,3046888960,3900,3915,3915,3895,5900
20240111,132000,3023864905,3915,3915,3915,3910,369
20240111,131900,3022420370,3900,3900,3905,3900,2534
20240111,131800,3012536835,3900,3905,3905,3900,851
20240111,131700,3009217135,3900,3915,3915,3900,15398
20240111,131600,2949079540,3905,3910,3910,3905,2771
20240111,131500,2938253285,3900,3900,3900,3895,945
20240111,131400,2934568290,3900,3900,3900,3875,3543
20240111,131300,2920803600,3900,3890,3900,3875,6472
20240111,131200,2895664640,3895,3920,3925,3895,60479
20240111,131100,2659433580,3920,3925,3925,3920,2006
20240111,131000,2651569460,3920,3920,3920,3920,262
20240111,130900,2650542420,3920,3920,3920,3920,80
20240111,130800,2650228820,3925,3925,3925,3920,3
20240111,130700,2650217050,3915,3920,3930,3915,5638
20240111,130600,2628130335,3920,3930,3930,3920,399
20240111,130500,2626566205,3930,3920,3930,3920,2799
20240111,130400,2615591605,3920,3925,3925,3920,725
20240111,130300,2612748480,3920,3920,3920,3920,0
20240111,130200,2612748480,3920,3920,3920,3920,1844
20240111,130100,2605520000,3925,3920,3925,3920,256
20240111,130000,2604515220,3920,3920,3920,3915,2478
20240111,125900,2594806460,3915,3915,3920,3915,2761
20240111,125800,2583994190,3920,3920,3920,3920,489
20240111,125700,2582077310,3920,3920,3920,3920,3200
20240111,125600,2569533310,3920,3920,3925,3920,1138
20240111,125500,2565072285,3920,3915,3920,3915,125
20240111,125400,2564582835,3920,3925,3925,3920,3208
20240111,125300,2552007325,3925,3925,3925,3920,295
20240111,125200,2550850765,3925,3925,3930,3925,641
20240111,125100,2548334830,3925,3925,3925,3925,1000
20240111,125000,2544409830,3930,3925,3930,3925,440
20240111,124900,2542682645,3925,3925,3925,3925,487
20240111,124800,2540771170,3925,3920,3925,3920,388
20240111,124700,2539248380,3920,3920,3920,3920,0
20240111,124600,2539248380,3920,3925,3925,3920,2266
20240111,124500,2530364760,3935,3935,3935,3935,0
20240111,124400,2530364760,3935,3930,3935,3920,2097
20240111,124300,2522123230,3930,3920,3930,3920,359
20240111,124200,2520713200,3930,3925,3930,3920,312
20240111,124100,2519489115,3930,3920,3930,3915,2974
20240111,124000,2507831840,3920,3930,3930,3920,1238
20240111,123900,2502978350,3920,3930,3930,3920,1802
20240111,123800,2495910340,3925,3925,3925,3920,559
20240111,123700,2493717565,3920,3930,3930,3920,1511
20240111,123600,2487793560,3930,3925,3930,3925,1002
20240111,123500,2483860705,3930,3930,3930,3930,180
20240111,123400,2483153305,3930,3930,3930,3930,1
20240111,123300,2483149375,3925,3925,3930,3925,1360
20240111,123200,2477810095,3925,3920,3925,3920,144
20240111,123100,2477244900,3920,3925,3925,3920,61
20240111,123000,2477005605,3925,3920,3925,3920,554
20240111,122900,2474833295,3925,3925,3930,3920,1033
20240111,122800,2470782370,3925,3925,3930,3925,2797
20240111,122700,2459803590,3930,3930,3935,3930,912
20240111,122600,2456219425,3935,3930,3935,3925,843
20240111,122500,2452909125,3935,3930,3940,3925,1736
20240111,122400,2446089750,3940,3945,3950,3925,63873
20240111,122300,2194485105,3950,3950,3950,3945,2914
20240111,122200,2182989215,3950,3945,3950,3945,3565
20240111,122100,2168912945,3950,3950,3950,3945,1117
20240111,122000,2164503295,3950,3945,3950,3945,3088
20240111,121900,2152317220,3945,3945,3945,3945,1910
20240111,121800,2144782270,3945,3950,3950,3945,1001
20240111,121700,2140833320,3945,3950,3950,3945,340
20240111,121600,2139490820,3950,3950,3950,3950,5000
20240111,121500,2119740820,3950,3945,3950,3945,1435
20240111,121400,2114076740,3950,3950,3950,3945,1574
20240111,121300,2107867175,3955,3955,3955,3945,14567
20240111,121200,2050327265,3955,3955,3955,3955,147
20240111,121100,2049745880,3955,3955,3955,3950,258
20240111,121000,2048725505,3950,3955,3955,3950,204
20240111,120900,2047919685,3955,3965,3965,3955,560
20240111,120800,2045704865,3965,3950,3970,3950,1267
20240111,120700,2040680150,3960,3960,3965,3950,735
20240111,120600,2037770690,3960,3955,3960,3955,103
20240111,120500,2037363315,3955,3955,3955,3955,0
20240111,120400,2037363315,3955,3960,3960,3955,1603
20240111,120300,2031015935,3960,3960,3960,3960,32
20240111,120200,2030889215,3950,3955,3955,3950,239
20240111,120100,2029943975,3955,3955,3955,3950,161
20240111,120000,2029307470,3955,3960,3960,3955,310
20240111,115900,2028079920,3965,3955,3965,3950,301
20240111,115800,2026887940,3950,3960,3970,3950,716
20240111,115700,2024057230,3960,3960,3970,3955,2178
20240111,115600,2015427455,3950,3950,3950,3950,1774
20240111,115500,2008420155,3955,3955,3955,3955,2665
20240111,115400,1997880080,3955,3955,3955,3955,0
20240111,115300,1997880080,3955,3955,3955,3955,100
20240111,115200,1997484580,3970,3950,3970,3950,32
20240111,115100,1997357560,3955,3955,3955,3950,969
20240111,115000,1993525260,3955,3970,3970,3955,2113
20240111,114900,1985168240,3975,3975,3975,3975,0
20240111,114800,1985168240,3975,3960,3975,3955,146
20240111,114700,1984590010,3975,3975,3975,3975,0
20240111,114600,1984590010,3975,3960,3975,3955,26
20240111,114500,1984487040,3975,3960,3975,3955,394
20240111,114400,1982926925,3960,3955,3960,3955,132
20240111,114300,1982404855,3955,3955,3960,3955,552
20240111,114200,1980221690,3955,3960,3960,3955,449
20240111,114100,1978444385,3975,3965,3975,3950,4079
20240111,114000,1962263950,3965,3955,3965,3955,28
20240111,113900,1962153160,3950,3965,3965,3950,313
20240111,113800,1960914525,3965,3960,3965,3945,28978
20240111,113700,1846407690,3965,3965,3965,3965,18
20240111,113600,1846336320,3975,3955,3975,3955,2712
20240111,113500,1835610330,3960,3955,3960,3955,954
20240111,113400,1831837150,3960,3965,3965,3955,3053
20240111,113300,1819749840,3965,3980,3980,3965,228
20240111,113200,1818842775,3980,3975,3980,3975,3501
20240111,113100,1804926260,3975,3970,3980,3960,1482
20240111,113000,1799042470,3970,3970,3970,3960,388
20240111,112900,1797502640,3970,3960,3970,3955,5375
20240111,112800,1776214630,3965,3965,3965,3960,808
20240111,112700,1773014910,3960,3965,3965,3960,169
20240111,112600,1772345625,3965,3960,3965,3960,1344
20240111,112500,1767018165,3965,3960,3965,3960,571
20240111,112400,1764756950,3965,3965,3965,3960,2214
20240111,112300,1755988995,3965,3965,3970,3965,1233
20240111,112200,1751100145,3965,3965,3965,3960,1812
20240111,112100,1743916065,3965,3965,3965,3960,683
20240111,112000,1741208390,3965,3965,3965,3960,712
20240111,111900,1738385810,3965,3965,3965,3965,470
20240111,111800,1736522260,3965,3965,3975,3965,159
20240111,111700,1735891815,3965,3970,3975,3965,1450
20240111,111600,1730141175,3975,3970,3975,3965,5217
20240111,111500,1709455200,3970,3970,3970,3965,2400
20240111,111400,1699937890,3970,3975,3975,3970,11676
20240111,111300,1653559090,3980,3990,3990,3980,377
20240111,111200,1652058610,3990,3990,3990,3990,5
20240111,111100,1652038660,3990,3990,3990,3980,433
20240111,111000,1650313840,3990,3985,3990,3980,912
20240111,110900,1646683875,3990,3980,3990,3980,1702
20240111,110800,1639909905,3990,3990,3990,3975,719
20240111,110700,1637045475,3980,3980,3980,3980,45
20240111,110600,1636866375,3990,3995,3995,3975,1170
20240111,110500,1632203345,3990,3990,3990,3990,200
20240111,110400,1631405345,3990,3995,3995,3990,569
20240111,110300,1629133940,3995,3995,3995,3995,511
20240111,110200,1627092495,3995,3985,3995,3985,158
20240111,110100,1626462100,3985,3980,3985,3980,957
20240111,110000,1622653230,3985,3985,3985,3980,157
20240111,105900,1622028360,3980,3985,3985,3980,441
20240111,105800,1620273175,3985,3990,3990,3985,69
20240111,105700,1619998205,3995,3995,3995,3995,0
20240111,105600,1619998205,3995,3980,3995,3980,307
20240111,105500,1618776315,4000,3980,4000,3980,222
20240111,105400,1617888735,4000,3985,4005,3980,2374
20240111,105300,1608438970,4000,3995,4000,3985,780
20240111,105200,1605328355,4005,4005,4005,4000,205
20240111,105100,1604508340,4000,4000,4000,4000,31
20240111,105000,1604384340,4000,4000,4000,3990,1029
20240111,104900,1600268485,4000,3995,4000,3995,612
20240111,104800,1597820540,3990,3990,3990,3990,1762
20240111,104700,1590790160,3990,3990,3990,3990,220
20240111,104600,1589912360,3990,3990,4000,3990,3950
20240111,104500,1574151820,4000,4000,4000,3990,10060
20240111,104400,1534011880,4000,3990,4000,3990,2970
20240111,104300,1522154480,3990,3990,3990,3990,121
20240111,104200,1521671690,3990,3985,3990,3980,2573
20240111,104100,1511419020,3985,3980,3985,3975,761
20240111,104000,1508391940,3980,3980,3980,3975,21
20240111,103900,1508308370,3980,3980,3985,3980,2230
20240111,103800,1499432855,3980,3985,3985,3980,1683
20240111,103700,1492731120,3990,3985,3990,3985,445
20240111,103600,1490957790,3985,3980,3985,3980,335
20240111,103500,1489623225,3980,3985,3985,3980,811
20240111,103400,1486393890,3985,3980,3985,3980,526
20240111,103300,1484298545,3980,3985,3985,3975,1050
20240111,103200,1480120040,3980,3980,3980,3980,200
20240111,103100,1479324040,3985,3975,3985,3970,805
20240111,103000,1476127495,3985,3975,3985,3970,1102
20240111,102900,1471751200,3985,3985,3985,3985,514
20240111,102800,1469702910,3985,3975,3985,3970,2512
20240111,102700,1459724195,3990,3975,3990,3975,1707
20240111,102600,1452928990,3985,3975,3985,3975,132
20240111,102500,1452404270,3985,3975,3985,3975,441
20240111,102400,1450647275,3985,3980,3985,3975,322
20240111,102300,1449366955,3980,3975,3985,3975,135
20240111,102200,1448829900,3985,3980,3985,3975,565
20240111,102100,1446583455,3985,3985,3985,3985,0
20240111,102000,1446583455,3985,3980,3985,3975,317
20240111,101900,1445321820,3985,3985,3985,3970,577
20240111,101800,1443027930,3985,3985,3985,3970,59
20240111,101700,1442793230,3985,3970,3985,3970,2
20240111,101600,1442785275,3965,3975,3990,3965,856
20240111,101500,1439383590,3980,3975,3985,3975,2682
20240111,101400,1428704900,3980,3975,3980,3960,8315
20240111,101300,1395692175,3980,3980,3980,3975,1048
20240111,101200,1391523775,3980,3980,3980,3975,546
20240111,101100,1389353345,3980,3975,3980,3975,1323
20240111,101000,1384094255,3980,3975,3980,3975,769
20240111,100900,1381037460,3975,3980,3980,3975,78
20240111,100800,1380727155,3975,3975,3975,3975,241
20240111,100700,1379769180,3975,3980,3980,3975,1033
20240111,100600,1375657850,3975,3985,3985,3975,241
20240111,100500,1374698135,3985,3985,3985,3980,447
20240111,100400,1372916890,3985,3985,3985,3980,6
20240111,100300,1372893000,3980,3985,3985,3960,165
20240111,100200,1372238305,3985,3980,3985,3960,2959
20240111,100100,1360503615,3980,3965,3980,3965,740
20240111,100000,1357567030,3965,3970,3970,3965,2269
20240111,095900,1348565220,3970,3970,3970,3965,984
20240111,095800,1344659810,3970,3965,3970,3965,591
20240111,095700,1342316280,3980,3965,3980,3965,285
20240111,095600,1341185605,3980,3980,3985,3965,902
20240111,095500,1337607055,3980,3990,3990,3980,267
20240111,095400,1336544125,3990,3985,3990,3980,302
20240111,095300,1335340740,3985,3965,3985,3965,903
20240111,095200,1331756745,3975,3970,3975,3965,1597
20240111,095100,1325419740,3965,3970,3975,3965,1644
20240111,095000,1318896120,3970,3980,3980,3970,2740
20240111,094900,1308002610,3980,4005,4005,3970,596
20240111,094800,1305632175,3970,4020,4020,3970,3363
20240111,094700,1292250445,4000,4020,4020,3995,3542
20240111,094600,1278058975,4020,4030,4035,3995,14051
20240111,094500,1221744105,4030,4045,4045,4000,13631
20240111,094400,1166878725,4045,3965,4075,3965,21213
20240111,094300,1081564995,3975,3965,3975,3955,6771
20240111,094200,1054717130,3965,3960,3965,3960,2329
20240111,094100,1045492990,3960,3975,3975,3960,4296
20240111,094000,1028465805,3975,3960,3980,3955,6307
20240111,093900,1003456885,3970,3955,3970,3955,2715
20240111,093800,992717655,3970,3960,3970,3955,5541
20240111,093700,970792620,3965,3965,3970,3965,3312
20240111,093600,957660510,3970,3970,3975,3960,1885
20240111,093500,950181350,3970,3960,3970,3955,3802
20240111,093400,935125755,3955,3970,3970,3955,3454
20240111,093300,921447340,3960,3950,3975,3950,5763
20240111,093200,898610225,3955,3980,3985,3950,33141
20240111,093100,767165145,3985,3985,3985,3980,299
20240111,093000,765974910,3985,3985,3985,3975,5779
20240111,092900,742974255,3985,3985,3985,3980,6367
20240111,092800,717620045,3990,3990,3990,3985,2677
20240111,092700,706950625,3990,3995,3995,3985,2045
20240111,092600,698799515,3995,4000,4000,3995,1213
20240111,092500,693951580,4000,3995,4005,3985,2702
20240111,092400,683163610,3995,4000,4005,3990,2842
20240111,092300,671820845,4005,4010,4010,3990,2325
20240111,092200,662516635,4015,4020,4020,4000,4070
20240111,092100,646231905,4010,4005,4020,4000,6959
20240111,092000,618327895,4005,4000,4010,3995,722
20240111,091900,615437275,4010,4000,4010,3990,4319
20240111,091800,598161485,4010,4015,4015,3990,4660
20240111,091700,579521275,4015,4000,4015,4000,349
20240111,091600,578123490,4015,3995,4020,3995,274
20240111,091500,577024975,4020,4025,4025,3990,908
20240111,091400,573393800,4025,4025,4025,4000,2486
20240111,091300,563449110,4000,4015,4025,4000,6694
20240111,091200,536590095,4015,4010,4015,3995,1536
20240111,091100,530451635,4000,3995,4000,3985,3613
20240111,091000,516023005,3985,3980,3995,3980,4214
20240111,090900,499225585,3980,4000,4000,3980,14262
20240111,090800,442363395,3990,3975,4020,3975,4933
20240111,090700,422671935,3990,4020,4050,3975,13501
20240111,090600,368801295,4060,3980,4060,3965,9544
20240111,090500,330669305,3980,3970,3995,3960,14530
20240111,090400,272878670,3970,4035,4035,3970,22974
20240111,090300,181015105,4035,4025,4045,4015,5301
20240111,090200,159671505,4015,4060,4060,4010,17305
20240111,090100,90025695,4070,4095,4095,4030,10506
20240111,090000,47226065,4095,4105,4110,4080,11036