KissMeData/014530/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190000,6906296030,4315,4315,4315,4315,13367
20240112,185900,6906296030,4315,4315,4315,4315,0
20240112,185800,6906296030,4315,4315,4315,4315,0
20240112,185700,6906296030,4315,4315,4315,4315,0
20240112,185600,6906296030,4315,4315,4315,4315,0
20240112,185500,6906296030,4315,4315,4315,4315,0
20240112,185400,6906296030,4315,4315,4315,4315,0
20240112,185300,6906296030,4315,4315,4315,4315,0
20240112,185200,6906296030,4315,4315,4315,4315,0
20240112,185100,6906296030,4315,4315,4315,4315,0
20240112,185000,6906296030,4315,4315,4315,4315,0
20240112,184900,6906296030,4315,4315,4315,4315,0
20240112,184800,6906296030,4315,4315,4315,4315,0
20240112,184700,6906296030,4315,4315,4315,4315,0
20240112,184600,6906296030,4315,4315,4315,4315,0
20240112,184500,6906296030,4315,4315,4315,4315,0
20240112,184400,6906296030,4315,4315,4315,4315,0
20240112,184300,6906296030,4315,4315,4315,4315,0
20240112,184200,6906296030,4315,4315,4315,4315,0
20240112,184100,6906296030,4315,4315,4315,4315,0
20240112,184000,6906296030,4315,4315,4315,4315,0
20240112,183900,6906296030,4315,4315,4315,4315,0
20240112,183800,6906296030,4315,4315,4315,4315,0
20240112,183700,6906296030,4315,4315,4315,4315,0
20240112,183600,6906296030,4315,4315,4315,4315,0
20240112,183500,6906296030,4315,4315,4315,4315,0
20240112,183400,6906296030,4315,4315,4315,4315,0
20240112,183300,6906296030,4315,4315,4315,4315,0
20240112,183200,6906296030,4315,4315,4315,4315,0
20240112,183100,6906296030,4315,4315,4315,4315,0
20240112,183000,6906296030,4315,4315,4315,4315,13367
20240112,182900,6906296030,4315,4315,4315,4315,0
20240112,182800,6906296030,4315,4315,4315,4315,0
20240112,182700,6906296030,4315,4315,4315,4315,0
20240112,182600,6906296030,4315,4315,4315,4315,0
20240112,182500,6906296030,4315,4315,4315,4315,0
20240112,182400,6906296030,4315,4315,4315,4315,0
20240112,182300,6906296030,4315,4315,4315,4315,0
20240112,182200,6906296030,4315,4315,4315,4315,0
20240112,182100,6906296030,4315,4315,4315,4315,0
20240112,182000,6906296030,4315,4315,4315,4315,0
20240112,181900,6906296030,4315,4315,4315,4315,0
20240112,181800,6906296030,4315,4315,4315,4315,0
20240112,181700,6906296030,4315,4315,4315,4315,0
20240112,181600,6906296030,4315,4315,4315,4315,0
20240112,181500,6906296030,4315,4315,4315,4315,0
20240112,181400,6906296030,4315,4315,4315,4315,0
20240112,181300,6906296030,4315,4315,4315,4315,0
20240112,181200,6906296030,4315,4315,4315,4315,0
20240112,181100,6906296030,4315,4315,4315,4315,0
20240112,181000,6906296030,4315,4315,4315,4315,0
20240112,180900,6906296030,4315,4315,4315,4315,0
20240112,180800,6906296030,4315,4315,4315,4315,0
20240112,180700,6906296030,4315,4315,4315,4315,0
20240112,180600,6906296030,4315,4315,4315,4315,0
20240112,180500,6906296030,4315,4315,4315,4315,0
20240112,180400,6906296030,4315,4315,4315,4315,0
20240112,180300,6906296030,4315,4315,4315,4315,0
20240112,180200,6906296030,4315,4315,4315,4315,0
20240112,180100,6906296030,4315,4315,4315,4315,0
20240112,180000,6906296030,4315,4315,4315,4315,13367
20240112,175900,6906296030,4315,4315,4315,4315,0
20240112,175800,6906296030,4315,4315,4315,4315,0
20240112,175700,6906296030,4315,4315,4315,4315,0
20240112,175600,6906296030,4315,4315,4315,4315,0
20240112,175500,6906296030,4315,4315,4315,4315,0
20240112,175400,6906296030,4315,4315,4315,4315,0
20240112,175300,6906296030,4315,4315,4315,4315,0
20240112,175200,6906296030,4315,4315,4315,4315,0
20240112,175100,6906296030,4315,4315,4315,4315,0
20240112,175000,6906296030,4315,4315,4315,4315,0
20240112,174900,6906296030,4315,4315,4315,4315,0
20240112,174800,6906296030,4315,4315,4315,4315,0
20240112,174700,6906296030,4315,4315,4315,4315,0
20240112,174600,6906296030,4315,4315,4315,4315,0
20240112,174500,6906296030,4315,4315,4315,4315,0
20240112,174400,6906296030,4315,4315,4315,4315,0
20240112,174300,6906296030,4315,4315,4315,4315,0
20240112,174200,6906296030,4315,4315,4315,4315,0
20240112,174100,6906296030,4315,4315,4315,4315,0
20240112,174000,6906296030,4315,4315,4315,4315,0
20240112,173900,6906296030,4315,4315,4315,4315,0
20240112,173800,6906296030,4315,4315,4315,4315,0
20240112,173700,6906296030,4315,4315,4315,4315,0
20240112,173600,6906296030,4315,4315,4315,4315,0
20240112,173500,6906296030,4315,4315,4315,4315,0
20240112,173400,6906296030,4315,4315,4315,4315,0
20240112,173300,6906296030,4315,4315,4315,4315,0
20240112,173200,6906296030,4315,4315,4315,4315,0
20240112,173100,6906296030,4315,4315,4315,4315,0
20240112,173000,6906296030,4315,4315,4315,4315,13367
20240112,172900,6906296030,4315,4315,4315,4315,0
20240112,172800,6906296030,4315,4315,4315,4315,0
20240112,172700,6906296030,4315,4315,4315,4315,0
20240112,172600,6906296030,4315,4315,4315,4315,0
20240112,172500,6906296030,4315,4315,4315,4315,0
20240112,172400,6906296030,4315,4315,4315,4315,0
20240112,172300,6906296030,4315,4315,4315,4315,0
20240112,172200,6906296030,4315,4315,4315,4315,0
20240112,172100,6906296030,4315,4315,4315,4315,0
20240112,172000,6906296030,4315,4315,4315,4315,0
20240112,171900,6906296030,4315,4315,4315,4315,0
20240112,171800,6906296030,4315,4315,4315,4315,0
20240112,171700,6906296030,4315,4315,4315,4315,0
20240112,171600,6906296030,4315,4315,4315,4315,0
20240112,171500,6906296030,4315,4315,4315,4315,0
20240112,171400,6906296030,4315,4315,4315,4315,0
20240112,171300,6906296030,4315,4315,4315,4315,0
20240112,171200,6906296030,4315,4315,4315,4315,0
20240112,171100,6906296030,4315,4315,4315,4315,0
20240112,171000,6906296030,4315,4315,4315,4315,0
20240112,170900,6906296030,4315,4315,4315,4315,0
20240112,170800,6906296030,4315,4315,4315,4315,0
20240112,170700,6906296030,4315,4315,4315,4315,0
20240112,170600,6906296030,4315,4315,4315,4315,0
20240112,170500,6906296030,4315,4315,4315,4315,0
20240112,170400,6906296030,4315,4315,4315,4315,0
20240112,170300,6906296030,4315,4315,4315,4315,0
20240112,170200,6906296030,4315,4315,4315,4315,0
20240112,170100,6906296030,4315,4315,4315,4315,0
20240112,170000,6906296030,4315,4315,4315,4315,13367
20240112,165900,6906296030,4315,4315,4315,4315,0
20240112,165800,6906296030,4315,4315,4315,4315,0
20240112,165700,6906296030,4315,4315,4315,4315,0
20240112,165600,6906296030,4315,4315,4315,4315,0
20240112,165500,6906296030,4315,4315,4315,4315,0
20240112,165400,6906296030,4315,4315,4315,4315,0
20240112,165300,6906296030,4315,4315,4315,4315,0
20240112,165200,6906296030,4315,4315,4315,4315,0
20240112,165100,6906296030,4315,4315,4315,4315,0
20240112,165000,6906296030,4315,4315,4315,4315,0
20240112,164900,6906296030,4315,4315,4315,4315,0
20240112,164800,6906296030,4315,4315,4315,4315,0
20240112,164700,6906296030,4315,4315,4315,4315,0
20240112,164600,6906296030,4315,4315,4315,4315,0
20240112,164500,6906296030,4315,4315,4315,4315,0
20240112,164400,6906296030,4315,4315,4315,4315,0
20240112,164300,6906296030,4315,4315,4315,4315,0
20240112,164200,6906296030,4315,4315,4315,4315,0
20240112,164100,6906296030,4315,4315,4315,4315,0
20240112,164000,6906296030,4315,4315,4315,4315,0
20240112,163900,6906296030,4315,4315,4315,4315,0
20240112,163800,6906296030,4315,4315,4315,4315,0
20240112,163700,6906296030,4315,4315,4315,4315,0
20240112,163600,6906296030,4315,4315,4315,4315,0
20240112,163500,6906296030,4315,4315,4315,4315,0
20240112,163400,6906296030,4315,4315,4315,4315,0
20240112,163300,6906296030,4315,4315,4315,4315,0
20240112,163200,6906296030,4315,4315,4315,4315,0
20240112,163100,6906296030,4315,4315,4315,4315,0
20240112,163000,6906296030,4315,4315,4315,4315,13367
20240112,162900,6906296030,4315,4315,4315,4315,0
20240112,162800,6906296030,4315,4315,4315,4315,0
20240112,162700,6906296030,4315,4315,4315,4315,0
20240112,162600,6906296030,4315,4315,4315,4315,0
20240112,162500,6906296030,4315,4315,4315,4315,0
20240112,162400,6906296030,4315,4315,4315,4315,0
20240112,162300,6906296030,4315,4315,4315,4315,0
20240112,162200,6906296030,4315,4315,4315,4315,0
20240112,162100,6906296030,4315,4315,4315,4315,0
20240112,162000,6906296030,4315,4315,4315,4315,0
20240112,161900,6906296030,4315,4315,4315,4315,0
20240112,161800,6906296030,4315,4315,4315,4315,0
20240112,161700,6906296030,4315,4315,4315,4315,0
20240112,161600,6906296030,4315,4315,4315,4315,0
20240112,161500,6906296030,4315,4315,4315,4315,0
20240112,161400,6906296030,4315,4315,4315,4315,0
20240112,161300,6906296030,4315,4315,4315,4315,0
20240112,161200,6906296030,4315,4315,4315,4315,0
20240112,161100,6906296030,4315,4315,4315,4315,0
20240112,161000,6906296030,4315,4315,4315,4315,0
20240112,160900,6906296030,4315,4315,4315,4315,0
20240112,160800,6906296030,4315,4315,4315,4315,0
20240112,160700,6906296030,4315,4315,4315,4315,0
20240112,160600,6906296030,4315,4315,4315,4315,0
20240112,160500,6906296030,4315,4315,4315,4315,0
20240112,160400,6906296030,4315,4315,4315,4315,0
20240112,160300,6906296030,4315,4315,4315,4315,0
20240112,160200,6906296030,4315,4315,4315,4315,0
20240112,160100,6906296030,4315,4315,4315,4315,0
20240112,160000,6906296030,4315,4315,4315,4315,13367
20240112,155900,6906296030,4315,4315,4315,4315,0
20240112,155800,6906296030,4315,4315,4315,4315,0
20240112,155700,6906296030,4315,4315,4315,4315,0
20240112,155600,6906296030,4315,4315,4315,4315,0
20240112,155500,6906296030,4315,4315,4315,4315,0
20240112,155400,6906296030,4315,4315,4315,4315,0
20240112,155300,6906296030,4315,4315,4315,4315,0
20240112,155200,6906296030,4315,4315,4315,4315,0
20240112,155100,6906296030,4315,4315,4315,4315,0
20240112,155000,6906296030,4315,4315,4315,4315,0
20240112,154900,6906296030,4315,4315,4315,4315,0
20240112,154800,6906296030,4315,4315,4315,4315,0
20240112,154700,6906296030,4315,4315,4315,4315,0
20240112,154600,6906296030,4315,4315,4315,4315,0
20240112,154500,6906296030,4315,4315,4315,4315,0
20240112,154400,6906296030,4315,4315,4315,4315,0
20240112,154300,6906296030,4315,4315,4315,4315,0
20240112,154200,6906296030,4315,4315,4315,4315,0
20240112,154100,6906296030,4315,4315,4315,4315,0
20240112,154000,6906296030,4315,4315,4315,4315,0
20240112,153900,6906296030,4315,4315,4315,4315,0
20240112,153800,6906296030,4315,4315,4315,4315,0
20240112,153700,6906296030,4315,4315,4315,4315,0
20240112,153600,6906296030,4315,4315,4315,4315,0
20240112,153500,6906296030,4315,4315,4315,4315,0
20240112,153400,6906296030,4315,4315,4315,4315,0
20240112,153300,6906296030,4315,4315,4315,4315,0
20240112,153200,6906296030,4315,4315,4315,4315,0
20240112,153100,6906296030,4315,4315,4315,4315,0
20240112,153000,6906296030,4315,4315,4315,4315,26734
20240112,152900,6848617425,4300,4300,4300,4300,0
20240112,152800,6848617425,4300,4300,4300,4300,0
20240112,152700,6848617425,4300,4300,4300,4300,0
20240112,152600,6848617425,4300,4300,4300,4300,0
20240112,152500,6848617425,4300,4300,4300,4300,0
20240112,152400,6848617425,4300,4300,4300,4300,0
20240112,152300,6848617425,4300,4300,4300,4300,0
20240112,152200,6848617425,4300,4300,4300,4300,0
20240112,152100,6848617425,4300,4300,4300,4300,0
20240112,152000,6848617425,4300,4300,4300,4300,0
20240112,151900,6848617425,4300,4300,4305,4295,3839
20240112,151800,6832117860,4300,4300,4305,4295,2423
20240112,151700,6821702660,4310,4310,4310,4295,3149
20240112,151600,6808156825,4310,4305,4310,4305,1039
20240112,151500,6803681495,4300,4310,4310,4300,2525
20240112,151400,6792806195,4300,4310,4310,4295,5098
20240112,151300,6770885865,4310,4305,4310,4305,529
20240112,151200,6768606180,4310,4295,4310,4290,505
20240112,151100,6766435695,4310,4310,4310,4295,5836
20240112,151000,6741355735,4310,4295,4310,4295,565
20240112,150900,6738922545,4310,4310,4310,4290,15131
20240112,150800,6673936445,4310,4300,4315,4300,1840
20240112,150700,6666016560,4305,4305,4305,4305,1
20240112,150600,6666012255,4320,4300,4320,4300,3679
20240112,150500,6650140215,4300,4310,4310,4300,2753
20240112,150400,6638302215,4300,4305,4310,4300,1597
20240112,150300,6631434610,4305,4300,4305,4300,892
20240112,150200,6627598960,4305,4310,4315,4300,6078
20240112,150100,6601449360,4310,4310,4310,4310,343
20240112,150000,6599971030,4310,4330,4330,4310,444
20240112,145900,6598048930,4325,4310,4335,4310,3193
20240112,145800,6584242630,4310,4310,4310,4295,785
20240112,145700,6580864950,4295,4300,4315,4295,2272
20240112,145600,6571102135,4310,4300,4310,4300,238
20240112,145500,6570078475,4300,4310,4320,4300,1067
20240112,145400,6565485730,4310,4310,4310,4305,2427
20240112,145300,6555025365,4310,4310,4310,4300,865
20240112,145200,6551298280,4310,4305,4310,4300,1949
20240112,145100,6542912810,4300,4305,4310,4300,3633
20240112,145000,6527285365,4310,4315,4315,4310,5098
20240112,144900,6505310670,4315,4310,4320,4310,905
20240112,144800,6501405310,4315,4320,4320,4310,1768
20240112,144700,6493779090,4320,4320,4320,4320,5
20240112,144600,6493757490,4335,4330,4335,4310,871
20240112,144500,6489997705,4310,4335,4335,4310,1504
20240112,144400,6483510340,4310,4300,4310,4300,1048
20240112,144300,6478998955,4300,4300,4305,4300,1585
20240112,144200,6472181010,4295,4290,4295,4290,2612
20240112,144100,6460963470,4290,4290,4290,4290,453
20240112,144000,6459020100,4290,4305,4305,4290,2943
20240112,143900,6446379160,4300,4310,4310,4300,528
20240112,143800,6444108750,4305,4290,4305,4290,3476
20240112,143700,6429163600,4290,4295,4310,4290,10139
20240112,143600,6385618375,4300,4315,4315,4295,9382
20240112,143500,6345240730,4310,4335,4335,4310,16647
20240112,143400,6273254555,4335,4350,4350,4330,3333
20240112,143300,6258810680,4350,4350,4350,4330,6117
20240112,143200,6232289585,4350,4350,4350,4340,189
20240112,143100,6231467525,4355,4340,4355,4330,4206
20240112,143000,6213220620,4340,4330,4340,4325,2455
20240112,142900,6202597235,4330,4345,4350,4330,9820
20240112,142800,6160019970,4340,4365,4365,4340,4040
20240112,142700,6142461945,4365,4350,4365,4345,1747
20240112,142600,6134858065,4350,4365,4370,4345,5568
20240112,142500,6110616790,4355,4380,4385,4350,15012
20240112,142400,6045047735,4390,4385,4390,4385,4398
20240112,142300,6025759150,4385,4395,4395,4385,4164
20240112,142200,6007488105,4395,4390,4395,4385,4521
20240112,142100,5987628405,4395,4405,4415,4390,11153
20240112,142000,5938530885,4415,4395,4415,4390,23416
20240112,141900,5835484590,4400,4370,4400,4370,16590
20240112,141800,5762595500,4370,4370,4380,4370,2319
20240112,141700,5752441705,4370,4385,4385,4370,3060
20240112,141600,5739032070,4385,4370,4395,4370,15179
20240112,141500,5672457490,4375,4370,4375,4355,6117
20240112,141400,5645768100,4375,4365,4375,4365,3420
20240112,141300,5630813245,4370,4370,4375,4370,4278
20240112,141200,5612103050,4365,4380,4380,4365,3310
20240112,141100,5597613110,4375,4370,4380,4355,7291
20240112,141000,5565745295,4370,4360,4370,4355,10490
20240112,140900,5519937155,4360,4360,4360,4355,10377
20240112,140800,5474717690,4355,4345,4355,4345,355
20240112,140700,5473174785,4350,4350,4355,4350,1881
20240112,140600,5464989625,4350,4370,4370,4345,8100
20240112,140500,5429685585,4365,4355,4370,4355,4040
20240112,140400,5412052365,4365,4355,4365,4350,6202
20240112,140300,5385014355,4355,4355,4360,4350,2061
20240112,140200,5376034400,4355,4360,4360,4355,5221
20240112,140100,5353278500,4355,4345,4355,4345,5560
20240112,140000,5329084655,4350,4335,4350,4335,851
20240112,135900,5325387940,4335,4345,4345,4335,443
20240112,135800,5323463335,4330,4340,4345,4320,2779
20240112,135700,5311414650,4340,4355,4355,4320,7269
20240112,135600,5279852645,4355,4345,4355,4340,1911
20240112,135500,5271549610,4350,4335,4350,4335,3569
20240112,135400,5256040970,4335,4335,4335,4335,6880
20240112,135300,5226216170,4335,4325,4335,4315,2776
20240112,135200,5214215815,4320,4335,4340,4320,8715
20240112,135100,5176488420,4335,4345,4345,4330,11272
20240112,135000,5127582980,4345,4365,4365,4345,6160
20240112,134900,5100749440,4365,4365,4370,4345,8326
20240112,134800,5064473435,4365,4340,4370,4335,23042
20240112,134700,4964299510,4340,4345,4345,4315,3811
20240112,134600,4947788245,4340,4350,4355,4340,9915
20240112,134500,4904681005,4355,4370,4370,4350,17620
20240112,134400,4827858525,4365,4385,4390,4365,18291
20240112,134300,4747719305,4380,4365,4390,4360,33123
20240112,134200,4602712670,4365,4350,4375,4345,10270
20240112,134100,4557892455,4345,4375,4380,4345,20579
20240112,134000,4467996450,4370,4370,4380,4360,19227
20240112,133900,4383997075,4355,4365,4370,4345,33010
20240112,133800,4240077875,4365,4330,4370,4330,31825
20240112,133700,4101422465,4320,4310,4325,4310,5250
20240112,133600,4078749395,4310,4315,4315,4310,1968
20240112,133500,4070258070,4315,4310,4320,4310,6105
20240112,133400,4043919800,4305,4290,4305,4285,6335
20240112,133300,4016704385,4295,4285,4295,4285,209
20240112,133200,4015808810,4285,4285,4290,4285,1203
20240112,133100,4010653330,4285,4290,4290,4285,884
20240112,133000,4006861055,4290,4295,4295,4290,1362
20240112,132900,4001013865,4295,4290,4295,4290,495
20240112,132800,3998888415,4285,4295,4295,4285,353
20240112,132700,3997375280,4300,4290,4300,4290,1390
20240112,132600,3991403230,4295,4280,4295,4280,4064
20240112,132500,3973981310,4270,4275,4275,4270,600
20240112,132400,3971418810,4265,4280,4280,4265,1928
20240112,132300,3963192025,4270,4270,4270,4270,104
20240112,132200,3962747945,4260,4265,4265,4260,4021
20240112,132100,3945608370,4270,4270,4270,4265,341
20240112,132000,3944152525,4270,4265,4270,4265,1111
20240112,131900,3939410105,4270,4275,4275,4265,733
20240112,131800,3936280240,4270,4270,4270,4270,332
20240112,131700,3934862600,4270,4270,4270,4270,163
20240112,131600,3934166590,4270,4280,4280,4270,592
20240112,131500,3931633750,4270,4270,4270,4270,200
20240112,131400,3930779750,4280,4280,4280,4280,10
20240112,131300,3930736950,4280,4280,4280,4280,98
20240112,131200,3930317510,4270,4280,4280,4270,241
20240112,131100,3929288140,4270,4275,4275,4270,1462
20240112,131000,3923045340,4280,4275,4280,4275,512
20240112,130900,3920856230,4270,4275,4275,4270,601
20240112,130800,3918289905,4270,4270,4275,4270,1449
20240112,130700,3912102375,4270,4270,4270,4270,3851
20240112,130600,3895658605,4275,4275,4275,4275,1
20240112,130500,3895654330,4275,4270,4275,4270,355
20240112,130400,3894138470,4270,4270,4270,4270,43
20240112,130300,3893954860,4275,4275,4280,4275,740
20240112,130200,3890791110,4275,4275,4275,4275,28
20240112,130100,3890671410,4280,4280,4280,4275,62
20240112,130000,3890406250,4275,4275,4275,4275,721
20240112,125900,3887323975,4270,4270,4270,4270,23
20240112,125800,3887225765,4270,4275,4275,4270,2178
20240112,125700,3877915340,4275,4275,4275,4275,9
20240112,125600,3877876865,4275,4275,4275,4275,253
20240112,125500,3876795290,4275,4275,4285,4275,284
20240112,125400,3875580550,4285,4280,4285,4280,800
20240112,125300,3872152680,4275,4275,4275,4275,81
20240112,125200,3871806405,4275,4275,4275,4275,43
20240112,125100,3871622580,4280,4280,4280,4280,2
20240112,125000,3871614020,4290,4290,4290,4290,0
20240112,124900,3871614020,4290,4290,4290,4290,0
20240112,124800,3871614020,4290,4285,4290,4285,333
20240112,124700,3870186540,4265,4285,4285,4265,201
20240112,124600,3869329255,4285,4280,4285,4280,2168
20240112,124500,3860050210,4265,4265,4265,4265,315
20240112,124400,3858706735,4265,4270,4275,4265,4752
20240112,124300,3838437685,4270,4275,4275,4270,6350
20240112,124200,3811316905,4280,4280,4280,4280,204
20240112,124100,3810443785,4285,4285,4285,4285,915
20240112,124000,3806523010,4285,4280,4285,4275,847
20240112,123900,3802901340,4285,4290,4290,4285,503
20240112,123800,3800743485,4290,4280,4290,4270,2274
20240112,123700,3790992325,4290,4280,4290,4280,23
20240112,123600,3790893875,4270,4280,4280,4270,2462
20240112,123500,3780371005,4275,4285,4285,4275,4264
20240112,123400,3762113285,4285,4290,4290,4285,1693
20240112,123300,3754858360,4290,4285,4290,4285,473
20240112,123200,3752831535,4280,4280,4280,4280,490
20240112,123100,3750734335,4280,4285,4285,4280,199
20240112,123000,3749882220,4275,4285,4285,4275,1170
20240112,122900,3744872425,4285,4285,4285,4285,212
20240112,122800,3743964005,4280,4280,4280,4280,145
20240112,122700,3743343405,4280,4280,4280,4280,201
20240112,122600,3742483125,4280,4280,4280,4280,929
20240112,122500,3738507005,4280,4280,4280,4280,1138
20240112,122400,3733636365,4280,4285,4285,4280,181
20240112,122300,3732861180,4280,4280,4285,4280,86
20240112,122200,3732493080,4280,4285,4285,4280,370
20240112,122100,3730909475,4285,4285,4285,4285,10
20240112,122000,3730866625,4280,4280,4280,4280,100
20240112,121900,3730438625,4285,4280,4285,4280,201
20240112,121800,3729578340,4280,4280,4280,4280,418
20240112,121700,3727789300,4275,4280,4280,4275,380
20240112,121600,3726163400,4280,4280,4280,4280,148
20240112,121500,3725529960,4280,4280,4280,4280,2001
20240112,121400,3716965680,4280,4285,4285,4280,310
20240112,121300,3715638875,4285,4285,4285,4285,483
20240112,121200,3713569220,4285,4290,4290,4285,119
20240112,121100,3713059285,4290,4290,4290,4290,100
20240112,121000,3712630285,4290,4300,4300,4290,17146
20240112,120900,3638988260,4290,4295,4300,4290,1397
20240112,120800,3632989590,4295,4295,4295,4295,1823
20240112,120700,3625159805,4295,4300,4300,4295,820
20240112,120600,3621637405,4305,4305,4310,4305,2001
20240112,120500,3613023095,4310,4310,4310,4310,500
20240112,120400,3610868095,4315,4290,4315,4290,6011
20240112,120300,3585048900,4290,4290,4290,4290,0
20240112,120200,3585048900,4290,4280,4290,4280,882
20240112,120100,3581269640,4285,4285,4285,4285,1
20240112,120000,3581265355,4285,4285,4285,4285,1
20240112,115900,3581261070,4285,4285,4285,4285,252
20240112,115800,3580181250,4280,4280,4280,4280,377
20240112,115700,3578567690,4280,4280,4280,4280,60
20240112,115600,3578310890,4280,4280,4280,4280,0
20240112,115500,3578310890,4280,4265,4280,4265,2
20240112,115400,3578302345,4280,4265,4280,4265,9
20240112,115300,3578263875,4265,4265,4280,4265,1059
20240112,115200,3573747095,4280,4275,4280,4265,7296
20240112,115100,3542555435,4275,4265,4275,4260,2496
20240112,115000,3531891675,4265,4275,4275,4265,368
20240112,114900,3530322055,4275,4275,4275,4275,0
20240112,114800,3530322055,4275,4265,4275,4265,204
20240112,114700,3529451985,4265,4275,4275,4265,446
20240112,114600,3527549625,4265,4265,4265,4265,2579
20240112,114500,3516550190,4275,4275,4275,4275,478
20240112,114400,3514506740,4275,4270,4275,4265,2881
20240112,114300,3502207170,4275,4275,4275,4275,220
20240112,114200,3501266670,4275,4275,4275,4275,891
20240112,114100,3497457645,4275,4280,4280,4275,400
20240112,114000,3495745650,4270,4275,4275,4270,1800
20240112,113900,3488055555,4275,4280,4280,4275,270
20240112,113800,3486901275,4280,4285,4285,4275,3045
20240112,113700,3473858870,4285,4285,4285,4285,2
20240112,113600,3473850300,4285,4285,4285,4285,50
20240112,113500,3473636050,4285,4285,4285,4285,63
20240112,113400,3473366095,4285,4285,4285,4285,4
20240112,113300,3473348955,4275,4285,4285,4275,307
20240112,113200,3472035470,4275,4290,4290,4275,3234
20240112,113100,3458195065,4290,4285,4290,4285,271
20240112,113000,3457032775,4285,4285,4285,4280,238
20240112,112900,3456012950,4285,4285,4285,4285,11
20240112,112800,3455965815,4280,4280,4280,4280,3
20240112,112700,3455952975,4285,4285,4285,4285,1308
20240112,112600,3450348195,4285,4290,4290,4285,221
20240112,112500,3449401160,4280,4285,4285,4280,242
20240112,112400,3448364900,4285,4285,4290,4285,502
20240112,112300,3446213825,4285,4285,4285,4285,525
20240112,112200,3443964200,4285,4285,4285,4285,303
20240112,112100,3442665845,4285,4285,4285,4285,100
20240112,112000,3442237345,4285,4275,4285,4275,951
20240112,111900,3438164310,4275,4265,4275,4265,161
20240112,111800,3437476155,4275,4265,4275,4265,231
20240112,111700,3436490920,4265,4265,4265,4260,853
20240112,111600,3432854400,4265,4265,4265,4265,738
20240112,111500,3429706830,4265,4285,4285,4265,2758
20240112,111400,3417940535,4285,4280,4285,4280,225
20240112,111300,3416977530,4280,4270,4285,4270,321
20240112,111200,3415606590,4265,4275,4275,4265,5039
20240112,111100,3394093595,4275,4290,4290,4275,11044
20240112,111000,3346814865,4290,4285,4290,4285,1005
20240112,110900,3342508435,4285,4290,4290,4285,861
20240112,110800,3338819045,4280,4285,4290,4280,857
20240112,110700,3335149755,4280,4285,4285,4280,821
20240112,110600,3331631875,4280,4280,4280,4280,15
20240112,110500,3331567675,4285,4290,4290,4285,499
20240112,110400,3329429455,4290,4290,4290,4285,2394
20240112,110300,3319168660,4285,4285,4285,4285,0
20240112,110200,3319168660,4285,4295,4295,4285,103
20240112,110100,3318727275,4295,4290,4295,4290,928
20240112,110000,3314743580,4290,4290,4290,4290,1
20240112,105900,3314739290,4290,4295,4295,4290,2111
20240112,105800,3305681860,4290,4295,4300,4290,2728
20240112,105700,3293968160,4300,4295,4300,4295,3055
20240112,105600,3280846930,4300,4300,4300,4295,1638
20240112,105500,3273803535,4300,4305,4305,4300,3105
20240112,105400,3260451560,4305,4305,4325,4300,572
20240112,105300,3257988500,4305,4300,4310,4300,1812
20240112,105200,3250188170,4300,4300,4300,4300,2006
20240112,105100,3241562370,4305,4300,4305,4300,1987
20240112,105000,3233017690,4300,4305,4305,4300,3575
20240112,104900,3217638025,4305,4305,4310,4300,3700
20240112,104800,3201713920,4305,4320,4320,4305,3885
20240112,104700,3184966370,4325,4320,4325,4310,1256
20240112,104600,3179539670,4325,4325,4335,4315,11584
20240112,104500,3129455900,4325,4340,4340,4325,5440
20240112,104400,3105883495,4340,4335,4355,4330,7447
20240112,104300,3073503705,4345,4350,4355,4335,9271
20240112,104200,3033203730,4355,4360,4365,4350,9854
20240112,104100,2990266150,4360,4340,4360,4330,42400
20240112,104000,2805965975,4340,4340,4345,4335,6124
20240112,103900,2779374435,4340,4325,4345,4325,14571
20240112,103800,2716204580,4325,4330,4330,4315,1759
20240112,103700,2708593140,4330,4325,4335,4325,4860
20240112,103600,2687548200,4325,4330,4335,4310,7824
20240112,103500,2653700225,4330,4330,4335,4320,4232
20240112,103400,2635376965,4320,4310,4335,4305,4953
20240112,103300,2613969025,4295,4300,4335,4290,32258
20240112,103200,2474795595,4300,4300,4310,4290,1461
20240112,103100,2468518010,4300,4310,4315,4300,1423
20240112,103000,2462380960,4315,4305,4315,4305,6428
20240112,102900,2434670725,4305,4300,4305,4285,3967
20240112,102800,2417609860,4285,4305,4305,4285,1119
20240112,102700,2412800565,4305,4300,4305,4300,1246
20240112,102600,2407442090,4295,4280,4295,4280,2074
20240112,102500,2398551480,4280,4285,4285,4280,530
20240112,102400,2396282030,4290,4280,4290,4280,47
20240112,102300,2396080845,4280,4280,4280,4280,0
20240112,102200,2396080845,4280,4290,4290,4280,87
20240112,102100,2395708275,4280,4275,4280,4275,1854
20240112,102000,2387779155,4275,4275,4275,4275,1891
20240112,101900,2379695130,4275,4280,4280,4275,2135
20240112,101800,2370563475,4280,4275,4280,4275,1030
20240112,101700,2366155225,4275,4275,4275,4270,416
20240112,101600,2364376835,4275,4275,4275,4265,4971
20240112,101500,2343139040,4275,4275,4280,4275,724
20240112,101400,2340043145,4275,4290,4290,4275,14944
20240112,101300,2276058630,4290,4285,4295,4285,2791
20240112,101200,2264087260,4285,4295,4295,4285,466
20240112,101100,2262087065,4295,4300,4300,4285,8328
20240112,101000,2226341155,4295,4300,4300,4295,705
20240112,100900,2223313120,4300,4300,4300,4290,1187
20240112,100800,2218216875,4300,4305,4305,4290,4043
20240112,100700,2200838595,4300,4300,4305,4300,1153
20240112,100600,2195880145,4300,4300,4300,4290,2925
20240112,100500,2183308820,4300,4310,4315,4290,3527
20240112,100400,2168146505,4310,4305,4310,4300,2309
20240112,100300,2158200145,4310,4305,4315,4300,6966
20240112,100200,2128201105,4300,4300,4310,4300,4925
20240112,100100,2106997155,4300,4280,4305,4275,14102
20240112,100000,2046459490,4280,4275,4280,4275,229
20240112,095900,2045479855,4280,4285,4285,4275,2537
20240112,095800,2034630620,4285,4285,4285,4280,1597
20240112,095700,2027794160,4280,4285,4290,4280,2527
20240112,095600,2016975635,4285,4290,4290,4285,435
20240112,095500,2015109560,4290,4285,4290,4285,360
20240112,095400,2013566955,4285,4285,4285,4285,22
20240112,095300,2013472685,4290,4290,4290,4285,520
20240112,095200,2011244250,4290,4285,4290,4285,1865
20240112,095100,2003252715,4285,4280,4285,4280,314
20240112,095000,2001908565,4285,4285,4290,4285,407
20240112,094900,2000163255,4290,4280,4290,4280,569
20240112,094800,1997723485,4285,4285,4285,4285,234
20240112,094700,1996720795,4285,4280,4285,4275,496
20240112,094600,1994599385,4280,4270,4280,4270,1382
20240112,094500,1988686415,4270,4280,4280,4270,1221
20240112,094400,1983468140,4280,4280,4280,4275,966
20240112,094300,1979335190,4280,4285,4290,4280,3370
20240112,094200,1964897615,4285,4290,4295,4285,2842
20240112,094100,1952696470,4290,4290,4295,4290,3188
20240112,094000,1939015325,4290,4295,4300,4260,2593
20240112,093900,1927882190,4295,4280,4300,4280,8137
20240112,093800,1892971835,4280,4270,4280,4260,2527
20240112,093700,1882196065,4265,4275,4275,4265,433
20240112,093600,1880346295,4280,4270,4280,4255,3877
20240112,093500,1863781575,4270,4265,4270,4265,3017
20240112,093400,1850911695,4265,4280,4280,4260,5823
20240112,093300,1826041600,4280,4285,4285,4270,2640
20240112,093200,1814756035,4285,4275,4285,4270,1174
20240112,093100,1809735445,4275,4280,4285,4270,3399
20240112,093000,1795209920,4280,4285,4285,4280,631
20240112,092900,1792506105,4275,4275,4285,4270,6368
20240112,092800,1765272705,4270,4285,4285,4260,5811
20240112,092700,1740481325,4275,4295,4295,4270,4727
20240112,092600,1720264070,4295,4295,4295,4290,1951
20240112,092500,1711885445,4300,4290,4300,4275,1152
20240112,092400,1706941440,4295,4300,4300,4285,481
20240112,092300,1704877720,4300,4275,4300,4275,1680
20240112,092200,1697668030,4280,4275,4280,4260,5565
20240112,092100,1673927915,4270,4265,4280,4265,497
20240112,092000,1671805475,4275,4295,4295,4270,4412
20240112,091900,1652914300,4295,4280,4295,4270,1511
20240112,091800,1646444660,4285,4270,4285,4265,2533
20240112,091700,1635601315,4280,4255,4280,4255,4915
20240112,091600,1614635340,4260,4265,4270,4255,2870
20240112,091500,1602413465,4270,4280,4280,4255,6962
20240112,091400,1572696225,4280,4285,4285,4275,9753
20240112,091300,1530950360,4285,4300,4300,4285,10885
20240112,091200,1484222915,4300,4310,4310,4295,16157
20240112,091100,1414735225,4310,4315,4320,4310,6048
20240112,091000,1388643390,4320,4320,4320,4310,3581
20240112,090900,1373192775,4320,4310,4325,4305,11909
20240112,090800,1321861485,4310,4330,4330,4305,13627
20240112,090700,1263049550,4335,4340,4350,4335,13325
20240112,090600,1205243340,4340,4335,4340,4325,10335
20240112,090500,1160494830,4335,4355,4365,4335,29504
20240112,090400,1032223285,4355,4350,4365,4330,15952
20240112,090300,962907275,4350,4350,4380,4335,42582
20240112,090200,777181115,4350,4350,4380,4335,42497
20240112,090100,591959385,4355,4370,4390,4345,46076
20240112,090000,390583800,4355,4335,4400,4335,89603