KissMeData/014530/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190000,6574475720,4155,4155,4155,4155,21034
20240105,185900,6574475720,4155,4155,4155,4155,0
20240105,185800,6574475720,4155,4155,4155,4155,0
20240105,185700,6574475720,4155,4155,4155,4155,0
20240105,185600,6574475720,4155,4155,4155,4155,0
20240105,185500,6574475720,4155,4155,4155,4155,0
20240105,185400,6574475720,4155,4155,4155,4155,0
20240105,185300,6574475720,4155,4155,4155,4155,0
20240105,185200,6574475720,4155,4155,4155,4155,0
20240105,185100,6574475720,4155,4155,4155,4155,0
20240105,185000,6574475720,4155,4155,4155,4155,0
20240105,184900,6574475720,4155,4155,4155,4155,0
20240105,184800,6574475720,4155,4155,4155,4155,0
20240105,184700,6574475720,4155,4155,4155,4155,0
20240105,184600,6574475720,4155,4155,4155,4155,0
20240105,184500,6574475720,4155,4155,4155,4155,0
20240105,184400,6574475720,4155,4155,4155,4155,0
20240105,184300,6574475720,4155,4155,4155,4155,0
20240105,184200,6574475720,4155,4155,4155,4155,0
20240105,184100,6574475720,4155,4155,4155,4155,0
20240105,184000,6574475720,4155,4155,4155,4155,0
20240105,183900,6574475720,4155,4155,4155,4155,0
20240105,183800,6574475720,4155,4155,4155,4155,0
20240105,183700,6574475720,4155,4155,4155,4155,0
20240105,183600,6574475720,4155,4155,4155,4155,0
20240105,183500,6574475720,4155,4155,4155,4155,0
20240105,183400,6574475720,4155,4155,4155,4155,0
20240105,183300,6574475720,4155,4155,4155,4155,0
20240105,183200,6574475720,4155,4155,4155,4155,0
20240105,183100,6574475720,4155,4155,4155,4155,0
20240105,183000,6574475720,4155,4155,4155,4155,21034
20240105,182900,6574475720,4155,4155,4155,4155,0
20240105,182800,6574475720,4155,4155,4155,4155,0
20240105,182700,6574475720,4155,4155,4155,4155,0
20240105,182600,6574475720,4155,4155,4155,4155,0
20240105,182500,6574475720,4155,4155,4155,4155,0
20240105,182400,6574475720,4155,4155,4155,4155,0
20240105,182300,6574475720,4155,4155,4155,4155,0
20240105,182200,6574475720,4155,4155,4155,4155,0
20240105,182100,6574475720,4155,4155,4155,4155,0
20240105,182000,6574475720,4155,4155,4155,4155,0
20240105,181900,6574475720,4155,4155,4155,4155,0
20240105,181800,6574475720,4155,4155,4155,4155,0
20240105,181700,6574475720,4155,4155,4155,4155,0
20240105,181600,6574475720,4155,4155,4155,4155,0
20240105,181500,6574475720,4155,4155,4155,4155,0
20240105,181400,6574475720,4155,4155,4155,4155,0
20240105,181300,6574475720,4155,4155,4155,4155,0
20240105,181200,6574475720,4155,4155,4155,4155,0
20240105,181100,6574475720,4155,4155,4155,4155,0
20240105,181000,6574475720,4155,4155,4155,4155,0
20240105,180900,6574475720,4155,4155,4155,4155,0
20240105,180800,6574475720,4155,4155,4155,4155,0
20240105,180700,6574475720,4155,4155,4155,4155,0
20240105,180600,6574475720,4155,4155,4155,4155,0
20240105,180500,6574475720,4155,4155,4155,4155,0
20240105,180400,6574475720,4155,4155,4155,4155,0
20240105,180300,6574475720,4155,4155,4155,4155,0
20240105,180200,6574475720,4155,4155,4155,4155,0
20240105,180100,6574475720,4155,4155,4155,4155,0
20240105,180000,6574475720,4155,4155,4155,4155,21034
20240105,175900,6574475720,4155,4155,4155,4155,0
20240105,175800,6574475720,4155,4155,4155,4155,0
20240105,175700,6574475720,4155,4155,4155,4155,0
20240105,175600,6574475720,4155,4155,4155,4155,0
20240105,175500,6574475720,4155,4155,4155,4155,0
20240105,175400,6574475720,4155,4155,4155,4155,0
20240105,175300,6574475720,4155,4155,4155,4155,0
20240105,175200,6574475720,4155,4155,4155,4155,0
20240105,175100,6574475720,4155,4155,4155,4155,0
20240105,175000,6574475720,4155,4155,4155,4155,0
20240105,174900,6574475720,4155,4155,4155,4155,0
20240105,174800,6574475720,4155,4155,4155,4155,0
20240105,174700,6574475720,4155,4155,4155,4155,0
20240105,174600,6574475720,4155,4155,4155,4155,0
20240105,174500,6574475720,4155,4155,4155,4155,0
20240105,174400,6574475720,4155,4155,4155,4155,0
20240105,174300,6574475720,4155,4155,4155,4155,0
20240105,174200,6574475720,4155,4155,4155,4155,0
20240105,174100,6574475720,4155,4155,4155,4155,0
20240105,174000,6574475720,4155,4155,4155,4155,0
20240105,173900,6574475720,4155,4155,4155,4155,0
20240105,173800,6574475720,4155,4155,4155,4155,0
20240105,173700,6574475720,4155,4155,4155,4155,0
20240105,173600,6574475720,4155,4155,4155,4155,0
20240105,173500,6574475720,4155,4155,4155,4155,0
20240105,173400,6574475720,4155,4155,4155,4155,0
20240105,173300,6574475720,4155,4155,4155,4155,0
20240105,173200,6574475720,4155,4155,4155,4155,0
20240105,173100,6574475720,4155,4155,4155,4155,0
20240105,173000,6574475720,4155,4155,4155,4155,21034
20240105,172900,6574475720,4155,4155,4155,4155,0
20240105,172800,6574475720,4155,4155,4155,4155,0
20240105,172700,6574475720,4155,4155,4155,4155,0
20240105,172600,6574475720,4155,4155,4155,4155,0
20240105,172500,6574475720,4155,4155,4155,4155,0
20240105,172400,6574475720,4155,4155,4155,4155,0
20240105,172300,6574475720,4155,4155,4155,4155,0
20240105,172200,6574475720,4155,4155,4155,4155,0
20240105,172100,6574475720,4155,4155,4155,4155,0
20240105,172000,6574475720,4155,4155,4155,4155,0
20240105,171900,6574475720,4155,4155,4155,4155,0
20240105,171800,6574475720,4155,4155,4155,4155,0
20240105,171700,6574475720,4155,4155,4155,4155,0
20240105,171600,6574475720,4155,4155,4155,4155,0
20240105,171500,6574475720,4155,4155,4155,4155,0
20240105,171400,6574475720,4155,4155,4155,4155,0
20240105,171300,6574475720,4155,4155,4155,4155,0
20240105,171200,6574475720,4155,4155,4155,4155,0
20240105,171100,6574475720,4155,4155,4155,4155,0
20240105,171000,6574475720,4155,4155,4155,4155,0
20240105,170900,6574475720,4155,4155,4155,4155,0
20240105,170800,6574475720,4155,4155,4155,4155,0
20240105,170700,6574475720,4155,4155,4155,4155,0
20240105,170600,6574475720,4155,4155,4155,4155,0
20240105,170500,6574475720,4155,4155,4155,4155,0
20240105,170400,6574475720,4155,4155,4155,4155,0
20240105,170300,6574475720,4155,4155,4155,4155,0
20240105,170200,6574475720,4155,4155,4155,4155,0
20240105,170100,6574475720,4155,4155,4155,4155,0
20240105,170000,6574475720,4155,4155,4155,4155,21034
20240105,165900,6574475720,4155,4155,4155,4155,0
20240105,165800,6574475720,4155,4155,4155,4155,0
20240105,165700,6574475720,4155,4155,4155,4155,0
20240105,165600,6574475720,4155,4155,4155,4155,0
20240105,165500,6574475720,4155,4155,4155,4155,0
20240105,165400,6574475720,4155,4155,4155,4155,0
20240105,165300,6574475720,4155,4155,4155,4155,0
20240105,165200,6574475720,4155,4155,4155,4155,0
20240105,165100,6574475720,4155,4155,4155,4155,0
20240105,165000,6574475720,4155,4155,4155,4155,0
20240105,164900,6574475720,4155,4155,4155,4155,0
20240105,164800,6574475720,4155,4155,4155,4155,0
20240105,164700,6574475720,4155,4155,4155,4155,0
20240105,164600,6574475720,4155,4155,4155,4155,0
20240105,164500,6574475720,4155,4155,4155,4155,0
20240105,164400,6574475720,4155,4155,4155,4155,0
20240105,164300,6574475720,4155,4155,4155,4155,0
20240105,164200,6574475720,4155,4155,4155,4155,0
20240105,164100,6574475720,4155,4155,4155,4155,0
20240105,164000,6574475720,4155,4155,4155,4155,0
20240105,163900,6574475720,4155,4155,4155,4155,0
20240105,163800,6574475720,4155,4155,4155,4155,0
20240105,163700,6574475720,4155,4155,4155,4155,0
20240105,163600,6574475720,4155,4155,4155,4155,0
20240105,163500,6574475720,4155,4155,4155,4155,0
20240105,163400,6574475720,4155,4155,4155,4155,0
20240105,163300,6574475720,4155,4155,4155,4155,0
20240105,163200,6574475720,4155,4155,4155,4155,0
20240105,163100,6574475720,4155,4155,4155,4155,0
20240105,163000,6574475720,4155,4155,4155,4155,21034
20240105,162900,6574475720,4155,4155,4155,4155,0
20240105,162800,6574475720,4155,4155,4155,4155,0
20240105,162700,6574475720,4155,4155,4155,4155,0
20240105,162600,6574475720,4155,4155,4155,4155,0
20240105,162500,6574475720,4155,4155,4155,4155,0
20240105,162400,6574475720,4155,4155,4155,4155,0
20240105,162300,6574475720,4155,4155,4155,4155,0
20240105,162200,6574475720,4155,4155,4155,4155,0
20240105,162100,6574475720,4155,4155,4155,4155,0
20240105,162000,6574475720,4155,4155,4155,4155,0
20240105,161900,6574475720,4155,4155,4155,4155,0
20240105,161800,6574475720,4155,4155,4155,4155,0
20240105,161700,6574475720,4155,4155,4155,4155,0
20240105,161600,6574475720,4155,4155,4155,4155,0
20240105,161500,6574475720,4155,4155,4155,4155,0
20240105,161400,6574475720,4155,4155,4155,4155,0
20240105,161300,6574475720,4155,4155,4155,4155,0
20240105,161200,6574475720,4155,4155,4155,4155,0
20240105,161100,6574475720,4155,4155,4155,4155,0
20240105,161000,6574475720,4155,4155,4155,4155,0
20240105,160900,6574475720,4155,4155,4155,4155,0
20240105,160800,6574475720,4155,4155,4155,4155,0
20240105,160700,6574475720,4155,4155,4155,4155,0
20240105,160600,6574475720,4155,4155,4155,4155,0
20240105,160500,6574475720,4155,4155,4155,4155,0
20240105,160400,6574475720,4155,4155,4155,4155,0
20240105,160300,6574475720,4155,4155,4155,4155,0
20240105,160200,6574475720,4155,4155,4155,4155,0
20240105,160100,6574475720,4155,4155,4155,4155,0
20240105,160000,6574475720,4155,4155,4155,4155,21034
20240105,155900,6574475720,4155,4155,4155,4155,0
20240105,155800,6574475720,4155,4155,4155,4155,0
20240105,155700,6574475720,4155,4155,4155,4155,0
20240105,155600,6574475720,4155,4155,4155,4155,0
20240105,155500,6574475720,4155,4155,4155,4155,0
20240105,155400,6574475720,4155,4155,4155,4155,0
20240105,155300,6574475720,4155,4155,4155,4155,0
20240105,155200,6574475720,4155,4155,4155,4155,0
20240105,155100,6574475720,4155,4155,4155,4155,0
20240105,155000,6574475720,4155,4155,4155,4155,0
20240105,154900,6574475720,4155,4155,4155,4155,0
20240105,154800,6574475720,4155,4155,4155,4155,0
20240105,154700,6574475720,4155,4155,4155,4155,0
20240105,154600,6574475720,4155,4155,4155,4155,0
20240105,154500,6574475720,4155,4155,4155,4155,0
20240105,154400,6574475720,4155,4155,4155,4155,0
20240105,154300,6574475720,4155,4155,4155,4155,0
20240105,154200,6574475720,4155,4155,4155,4155,0
20240105,154100,6574475720,4155,4155,4155,4155,0
20240105,154000,6574475720,4155,4155,4155,4155,0
20240105,153900,6574475720,4155,4155,4155,4155,0
20240105,153800,6574475720,4155,4155,4155,4155,0
20240105,153700,6574475720,4155,4155,4155,4155,0
20240105,153600,6574475720,4155,4155,4155,4155,0
20240105,153500,6574475720,4155,4155,4155,4155,0
20240105,153400,6574475720,4155,4155,4155,4155,0
20240105,153300,6574475720,4155,4155,4155,4155,0
20240105,153200,6574475720,4155,4155,4155,4155,0
20240105,153100,6574475720,4155,4155,4155,4155,0
20240105,153000,6574475720,4155,4155,4155,4155,42068
20240105,152900,6487079450,4155,4155,4155,4155,0
20240105,152800,6487079450,4155,4155,4155,4155,0
20240105,152700,6487079450,4155,4155,4155,4155,0
20240105,152600,6487079450,4155,4155,4155,4155,0
20240105,152500,6487079450,4155,4155,4155,4155,0
20240105,152400,6487079450,4155,4155,4155,4155,0
20240105,152300,6487079450,4155,4155,4155,4155,0
20240105,152200,6487079450,4155,4155,4155,4155,0
20240105,152100,6487079450,4155,4155,4155,4155,0
20240105,152000,6487079450,4155,4155,4155,4155,0
20240105,151900,6487079450,4155,4155,4160,4155,7814
20240105,151800,6454612260,4155,4160,4160,4155,672
20240105,151700,6451817340,4160,4160,4160,4155,2677
20240105,151600,6440685255,4155,4155,4160,4155,1443
20240105,151500,6434689505,4155,4165,4165,4155,2527
20240105,151400,6424177150,4165,4160,4165,4160,1185
20240105,151300,6419247530,4160,4160,4160,4160,1503
20240105,151200,6412995050,4160,4155,4160,4155,162
20240105,151100,6412321275,4155,4155,4155,4155,0
20240105,151000,6412321275,4155,4155,4155,4155,238
20240105,150900,6411332385,4160,4155,4160,4150,7248
20240105,150800,6381191655,4150,4155,4155,4150,748
20240105,150700,6378084965,4155,4155,4155,4155,871
20240105,150600,6374465960,4155,4155,4160,4155,777
20240105,150500,6371237505,4155,4155,4155,4150,406
20240105,150400,6369551380,4160,4155,4160,4150,176
20240105,150300,6368820645,4160,4160,4160,4155,337
20240105,150200,6367418845,4155,4160,4160,4155,1696
20240105,150100,6360371960,4160,4155,4160,4155,417
20240105,150000,6358639320,4160,4155,4160,4155,400
20240105,145900,6356975520,4155,4155,4155,4155,11
20240105,145800,6356929815,4155,4155,4155,4155,1304
20240105,145700,6351511695,4150,4155,4155,4150,1571
20240105,145600,6344984685,4155,4155,4155,4155,1152
20240105,145500,6340198125,4155,4150,4155,4150,87
20240105,145400,6339836645,4150,4155,4155,4150,451
20240105,145300,6337962745,4155,4150,4155,4150,2144
20240105,145200,6329064895,4150,4150,4150,4150,2655
20240105,145100,6318046645,4150,4150,4150,4150,1020
20240105,145000,6313813645,4150,4155,4155,4150,8002
20240105,144900,6280602650,4155,4155,4155,4155,1599
20240105,144800,6273958805,4160,4160,4160,4160,411
20240105,144700,6272249045,4160,4160,4160,4160,629
20240105,144600,6269632405,4160,4160,4160,4160,1176
20240105,144500,6264740245,4155,4155,4155,4155,410
20240105,144400,6263036695,4155,4155,4155,4150,343
20240105,144300,6261612950,4150,4150,4150,4150,500
20240105,144200,6259537950,4155,4155,4160,4155,68
20240105,144100,6259255360,4150,4150,4150,4150,6798
20240105,144000,6231043660,4150,4155,4155,4150,180
20240105,143900,6230296160,4155,4160,4160,4155,497
20240105,143800,6228229845,4150,4155,4155,4150,61
20240105,143700,6227976450,4150,4155,4160,4150,514
20240105,143600,6225841280,4155,4155,4155,4155,210
20240105,143500,6224968730,4155,4155,4155,4155,120
20240105,143400,6224470130,4155,4155,4155,4155,630
20240105,143300,6221852480,4160,4160,4160,4150,104
20240105,143200,6221419850,4160,4155,4160,4150,1990
20240105,143100,6213152455,4155,4155,4155,4155,523
20240105,143000,6210979390,4155,4160,4160,4155,320
20240105,142900,6209649740,4155,4155,4155,4155,802
20240105,142800,6206317430,4155,4155,4155,4155,151
20240105,142700,6205690025,4150,4155,4155,4150,1500
20240105,142600,6199462525,4150,4155,4155,4150,400
20240105,142500,6197802425,4150,4160,4160,4150,4342
20240105,142400,6179775550,4160,4160,4160,4160,99
20240105,142300,6179363710,4160,4160,4165,4160,409
20240105,142200,6177662245,4160,4165,4165,4160,1759
20240105,142100,6170336025,4165,4165,4165,4165,3584
20240105,142000,6155408665,4155,4160,4160,4155,1772
20240105,141900,6148038105,4155,4155,4155,4155,67
20240105,141800,6147759720,4160,4150,4160,4150,804
20240105,141700,6144422295,4155,4150,4155,4150,3207
20240105,141600,6131098370,4150,4150,4150,4150,51
20240105,141500,6130886720,4150,4150,4150,4150,1128
20240105,141400,6126205520,4155,4150,4155,4150,121
20240105,141300,6125703365,4150,4150,4155,4150,2188
20240105,141200,6116622865,4150,4150,4155,4150,935
20240105,141100,6112740470,4155,4160,4160,4155,206
20240105,141000,6111884250,4160,4160,4160,4160,572
20240105,140900,6109504730,4160,4160,4160,4160,2
20240105,140800,6109496410,4155,4155,4155,4155,22
20240105,140700,6109405000,4155,4155,4155,4155,4052
20240105,140600,6092568940,4155,4155,4155,4150,205
20240105,140500,6091717615,4150,4145,4150,4145,1379
20240105,140400,6085997295,4150,4145,4150,4145,104
20240105,140300,6085566185,4150,4150,4150,4145,2274
20240105,140200,6076139195,4145,4155,4160,4145,7719
20240105,140100,6044097160,4155,4160,4160,4155,105
20240105,140000,6043660850,4155,4155,4160,4155,59
20240105,135900,6043415555,4150,4150,4150,4150,1476
20240105,135800,6037290155,4155,4155,4160,4155,3442
20240105,135700,6022988370,4155,4160,4160,4155,1496
20240105,135600,6016772010,4160,4155,4160,4155,344
20240105,135500,6015342685,4160,4155,4160,4155,688
20240105,135400,6012481190,4150,4160,4160,4150,597
20240105,135300,6010003130,4145,4160,4160,4145,9035
20240105,135200,5972531600,4160,4150,4160,4150,1236
20240105,135100,5967393490,4145,4150,4150,4145,1249
20240105,135000,5962215595,4145,4155,4155,4145,11710
20240105,134900,5913656155,4150,4155,4165,4150,16212
20240105,134800,5846340760,4160,4160,4160,4155,1477
20240105,134700,5840197815,4150,4165,4165,4150,26373
20240105,134600,5730624410,4170,4165,4170,4165,43
20240105,134500,5730445105,4165,4165,4165,4165,0
20240105,134400,5730445105,4165,4160,4165,4160,136
20240105,134300,5729879335,4160,4175,4175,4160,1814
20240105,134200,5722326135,4175,4170,4175,4165,2549
20240105,134100,5711706775,4170,4165,4170,4165,1056
20240105,134000,5707306025,4160,4165,4165,4160,1630
20240105,133900,5700521355,4165,4165,4165,4165,1548
20240105,133800,5694073935,4165,4165,4165,4165,1480
20240105,133700,5687909735,4165,4165,4165,4165,7
20240105,133600,5687880580,4160,4165,4165,4160,9
20240105,133500,5687843115,4165,4160,4165,4155,1261
20240105,133400,5682599395,4160,4160,4165,4155,851
20240105,133300,5679056260,4155,4165,4165,4155,1638
20240105,133200,5672242175,4165,4165,4165,4165,35
20240105,133100,5672096400,4165,4165,4165,4165,49
20240105,133000,5671892315,4170,4170,4170,4170,6
20240105,132900,5671867295,4170,4170,4170,4170,52
20240105,132800,5671650455,4150,4160,4165,4150,19232
20240105,132700,5591708100,4165,4170,4170,4165,1133
20240105,132600,5586989150,4160,4180,4180,4160,3402
20240105,132500,5572809375,4180,4170,4180,4170,880
20240105,132400,5569131005,4170,4175,4175,4170,1170
20240105,132300,5564251240,4175,4175,4175,4175,837
20240105,132200,5560756765,4175,4175,4175,4175,502
20240105,132100,5558660915,4175,4175,4175,4175,621
20240105,132000,5556068240,4175,4170,4175,4170,2711
20240105,131900,5544759915,4160,4165,4170,4160,2165
20240105,131800,5535751635,4170,4170,4170,4165,210
20240105,131700,5534875940,4170,4160,4170,4160,4144
20240105,131600,5517619655,4165,4160,4165,4160,16
20240105,131500,5517553065,4155,4160,4160,4155,3389
20240105,131400,5503454960,4165,4165,4165,4165,241
20240105,131300,5502451195,4165,4165,4165,4160,1711
20240105,131200,5495332405,4165,4165,4165,4165,894
20240105,131100,5491608895,4160,4165,4165,4160,6571
20240105,131000,5464242820,4160,4160,4165,4160,1694
20240105,130900,5457193780,4160,4160,4160,4155,551
20240105,130800,5454903930,4160,4160,4160,4160,2034
20240105,130700,5446442490,4160,4160,4160,4160,18
20240105,130600,5446367610,4160,4160,4165,4155,16701
20240105,130500,5376950695,4165,4165,4165,4160,387
20240105,130400,5375340760,4160,4160,4165,4160,1193
20240105,130300,5370377795,4160,4165,4175,4160,2715
20240105,130200,5359069670,4165,4165,4165,4160,61
20240105,130100,5358815655,4165,4165,4165,4160,17469
20240105,130000,5286113640,4170,4175,4175,4170,330
20240105,125900,5284737035,4175,4175,4175,4170,1121
20240105,125800,5280062260,4175,4180,4180,4175,356
20240105,125700,5278575525,4185,4185,4185,4180,53
20240105,125600,5278353870,4185,4185,4185,4180,2694
20240105,125500,5267081480,4190,4180,4190,4180,5257
20240105,125400,5245081230,4180,4180,4180,4180,0
20240105,125300,5245081230,4180,4165,4180,4160,2747
20240105,125200,5233609045,4170,4165,4170,4165,4380
20240105,125100,5215355105,4165,4165,4165,4165,1034
20240105,125000,5211048495,4165,4170,4170,4165,107
20240105,124900,5210602820,4170,4170,4170,4170,11
20240105,124800,5210556950,4170,4170,4170,4165,1742
20240105,124700,5203301090,4175,4175,4175,4175,24
20240105,124600,5203200890,4175,4175,4175,4165,25
20240105,124500,5203096525,4175,4175,4175,4175,215
20240105,124400,5202198900,4170,4170,4170,4170,0
20240105,124300,5202198900,4170,4170,4175,4170,431
20240105,124200,5200401555,4170,4170,4175,4170,117
20240105,124100,5199913415,4175,4170,4175,4170,515
20240105,124000,5197764690,4170,4170,4170,4170,0
20240105,123900,5197764690,4170,4170,4170,4160,611
20240105,123800,5195216830,4160,4160,4160,4160,3919
20240105,123700,5178913790,4160,4160,4160,4160,2000
20240105,123600,5170593790,4160,4170,4170,4160,2511
20240105,123500,5160147140,4170,4160,4170,4160,75
20240105,123400,5159835020,4160,4165,4165,4160,3029
20240105,123300,5147233420,4165,4160,4165,4160,962
20240105,123200,5143226740,4160,4165,4165,4160,2149
20240105,123100,5134282490,4165,4165,4170,4160,4852
20240105,123000,5114082790,4165,4160,4165,4160,204
20240105,122900,5113234060,4170,4165,4170,4160,459
20240105,122800,5111323225,4170,4170,4170,4170,149
20240105,122700,5110701895,4170,4165,4170,4165,101
20240105,122600,5110281225,4160,4170,4170,4160,7132
20240105,122500,5080610520,4165,4165,4175,4165,1747
20240105,122400,5073334255,4165,4170,4170,4165,884
20240105,122300,5069650475,4170,4170,4170,4170,1347
20240105,122200,5064033485,4175,4165,4175,4165,943
20240105,122100,5060099470,4165,4170,4170,4165,6400
20240105,122000,5033437430,4170,4170,4175,4170,2026
20240105,121900,5024988415,4170,4175,4175,4170,2266
20240105,121800,5015539190,4175,4170,4175,4170,279
20240105,121700,5014375745,4170,4175,4175,4170,1389
20240105,121600,5008582845,4175,4175,4175,4175,475
20240105,121500,5006599720,4175,4175,4175,4175,1522
20240105,121400,5000245370,4175,4175,4175,4175,554
20240105,121300,4997932420,4175,4175,4175,4170,7019
20240105,121200,4968653095,4175,4175,4175,4175,8
20240105,121100,4968619695,4170,4175,4175,4170,8132
20240105,121000,4934698135,4175,4175,4175,4175,0
20240105,120900,4934698135,4175,4190,4190,4175,721
20240105,120800,4931680970,4190,4185,4190,4185,506
20240105,120700,4929560895,4175,4175,4175,4175,205
20240105,120600,4928705020,4175,4180,4180,4175,520
20240105,120500,4926531695,4180,4185,4185,4180,475
20240105,120400,4924546065,4185,4185,4185,4185,595
20240105,120300,4922055990,4190,4195,4195,4190,674
20240105,120200,4919231920,4195,4195,4195,4190,7
20240105,120100,4919202575,4190,4190,4190,4190,73
20240105,120000,4918896705,4190,4190,4190,4190,650
20240105,115900,4916173205,4190,4190,4190,4190,1050
20240105,115800,4911773705,4185,4185,4185,4185,0
20240105,115700,4911773705,4185,4180,4185,4180,263
20240105,115600,4910673275,4180,4170,4180,4170,103
20240105,115500,4910243280,4170,4170,4175,4170,815
20240105,115400,4906843225,4170,4175,4175,4170,329
20240105,115300,4905471090,4175,4175,4175,4175,14
20240105,115200,4905412640,4170,4175,4175,4170,175
20240105,115100,4904682585,4180,4180,4180,4175,35
20240105,115000,4904536290,4180,4175,4180,4175,211
20240105,114900,4903655300,4175,4170,4175,4170,64
20240105,114800,4903388355,4175,4170,4175,4170,258
20240105,114700,4902312220,4175,4180,4180,4170,1274
20240105,114600,4896995575,4180,4185,4185,4180,21
20240105,114500,4896907720,4165,4180,4180,4165,7297
20240105,114400,4866471665,4185,4190,4190,4185,9
20240105,114300,4866433975,4190,4190,4190,4190,240
20240105,114200,4865428375,4185,4180,4185,4175,827
20240105,114100,4861974500,4180,4180,4180,4175,3149
20240105,114000,4848813830,4180,4185,4185,4180,21
20240105,113900,4848725995,4180,4185,4185,4180,695
20240105,113800,4845820790,4185,4190,4190,4180,575
20240105,113700,4843416645,4190,4190,4190,4185,121
20240105,113600,4842909755,4185,4185,4185,4185,94
20240105,113500,4842516365,4185,4185,4185,4180,1037
20240105,113400,4838177520,4185,4185,4185,4180,1574
20240105,113300,4831592540,4180,4185,4185,4180,435
20240105,113200,4829774155,4180,4180,4180,4180,38
20240105,113100,4829615315,4180,4185,4185,4180,42
20240105,113000,4829439700,4180,4180,4180,4180,3028
20240105,112900,4816782660,4180,4190,4190,4180,628
20240105,112800,4814151620,4185,4190,4190,4180,4972
20240105,112700,4793355855,4185,4190,4190,4185,105
20240105,112600,4792915925,4190,4190,4190,4185,295
20240105,112500,4791681090,4190,4185,4190,4185,79
20240105,112400,4791350085,4190,4190,4190,4190,302
20240105,112300,4790084705,4190,4185,4190,4185,1970
20240105,112200,4781838470,4190,4190,4190,4185,106
20240105,112100,4781394340,4185,4185,4185,4185,12
20240105,112000,4781344120,4185,4190,4190,4185,991
20240105,111900,4777191835,4185,4185,4185,4185,230
20240105,111800,4776229285,4185,4185,4190,4185,1236
20240105,111700,4771056595,4190,4195,4200,4185,586
20240105,111600,4768596540,4185,4190,4195,4185,4986
20240105,111500,4747718790,4190,4190,4190,4185,1519
20240105,111400,4741355680,4190,4195,4205,4190,3378
20240105,111300,4727181175,4190,4185,4190,4185,270
20240105,111200,4726050075,4185,4185,4185,4185,100
20240105,111100,4725631575,4185,4185,4190,4185,355
20240105,111000,4724145890,4185,4185,4185,4185,837
20240105,110900,4720643045,4185,4185,4185,4185,215
20240105,110800,4719743270,4185,4185,4190,4185,354
20240105,110700,4718261585,4190,4190,4190,4190,0
20240105,110600,4718261585,4190,4190,4190,4190,10
20240105,110500,4718219685,4190,4190,4190,4190,215
20240105,110400,4717318835,4190,4190,4195,4190,297
20240105,110300,4716074285,4190,4190,4190,4190,33
20240105,110200,4715936015,4190,4185,4190,4185,471
20240105,110100,4713964875,4185,4185,4185,4185,489
20240105,110000,4711918410,4185,4185,4185,4180,211
20240105,105900,4711035425,4190,4190,4190,4180,550
20240105,105800,4708731425,4180,4190,4190,4180,1741
20240105,105700,4701445390,4185,4185,4190,4185,250
20240105,105600,4700399120,4185,4185,4190,4185,3640
20240105,105500,4685148130,4185,4185,4190,4185,201
20240105,105400,4684306815,4185,4185,4185,4185,427
20240105,105300,4682519820,4185,4190,4190,4180,1696
20240105,105200,4675425690,4185,4185,4185,4185,175
20240105,105100,4674693315,4185,4185,4185,4180,1280
20240105,105000,4669337905,4180,4185,4185,4180,949
20240105,104900,4665367610,4180,4180,4180,4180,2076
20240105,104800,4656689930,4180,4180,4190,4180,2225
20240105,104700,4647388275,4180,4185,4185,4180,5055
20240105,104600,4626234350,4185,4195,4195,4185,125
20240105,104500,4625710600,4195,4190,4195,4185,852
20240105,104400,4622144710,4190,4190,4190,4190,1437
20240105,104300,4616123680,4185,4190,4190,4185,501
20240105,104200,4614026000,4190,4185,4190,4185,2191
20240105,104100,4604856140,4190,4190,4190,4185,952
20240105,104000,4600869010,4190,4190,4190,4185,775
20240105,103900,4597624290,4190,4185,4190,4185,131
20240105,103800,4597076030,4185,4190,4190,4185,1219
20240105,103700,4591971095,4190,4195,4195,4190,4441
20240105,103600,4573363055,4195,4195,4195,4195,149
20240105,103500,4572738000,4190,4195,4195,4190,991
20240105,103400,4568580895,4195,4195,4200,4195,1638
20240105,103300,4561709385,4195,4195,4200,4190,586
20240105,103200,4559251235,4195,4195,4195,4190,3377
20240105,103100,4545087720,4200,4200,4200,4195,1563
20240105,103000,4538530860,4200,4200,4200,4195,350
20240105,102900,4537060885,4200,4205,4210,4195,7849
20240105,102800,4504068260,4205,4190,4205,4190,4921
20240105,102700,4483411935,4190,4190,4190,4180,7598
20240105,102600,4451601920,4190,4190,4195,4190,2481
20240105,102500,4441206525,4190,4195,4195,4190,1893
20240105,102400,4433274760,4195,4190,4195,4185,2044
20240105,102300,4424714340,4190,4190,4190,4190,529
20240105,102200,4422497830,4195,4180,4195,4180,4972
20240105,102100,4401692730,4180,4185,4185,4180,1608
20240105,102000,4394970170,4190,4185,4190,4180,10214
20240105,101900,4352207850,4180,4180,4185,4175,3491
20240105,101800,4337602915,4180,4180,4185,4170,6478
20240105,101700,4310514390,4180,4160,4180,4160,4280
20240105,101600,4292696270,4160,4170,4170,4160,3579
20240105,101500,4277790780,4165,4165,4165,4160,5420
20240105,101400,4255225200,4160,4165,4170,4160,4165
20240105,101300,4237874830,4165,4170,4170,4165,407
20240105,101200,4236177645,4170,4175,4175,4165,10496
20240105,101100,4192399090,4170,4170,4175,4170,3547
20240105,101000,4177592375,4175,4175,4175,4170,834
20240105,100900,4174110520,4170,4170,4170,4170,4572
20240105,100800,4155045280,4165,4170,4170,4165,1307
20240105,100700,4149600655,4170,4165,4170,4160,3441
20240105,100600,4135260110,4160,4160,4165,4155,2371
20240105,100500,4125405690,4160,4155,4165,4155,1068
20240105,100400,4120964555,4155,4165,4170,4155,9762
20240105,100300,4080371950,4165,4165,4170,4165,1343
20240105,100200,4074778290,4165,4160,4165,4160,981
20240105,100100,4070693050,4160,4165,4165,4155,1309
20240105,100000,4065247460,4155,4160,4160,4155,3060
20240105,095900,4052522580,4155,4155,4160,4150,2004
20240105,095800,4044196795,4155,4155,4160,4150,4830
20240105,095700,4024123580,4155,4150,4160,4145,5270
20240105,095600,4002214970,4150,4155,4155,4150,6440
20240105,095500,3975482520,4155,4150,4155,4150,3582
20240105,095400,3960617055,4155,4150,4155,4150,3789
20240105,095300,3944888000,4150,4150,4155,4150,4068
20240105,095200,3928002705,4155,4150,4155,4145,2815
20240105,095100,3916322225,4145,4145,4150,4145,6717
20240105,095000,3888480005,4145,4155,4155,4145,14835
20240105,094900,3826877650,4155,4155,4155,4155,1390
20240105,094800,3821102200,4155,4155,4160,4150,3723
20240105,094700,3805631625,4155,4155,4160,4155,889
20240105,094600,3801937730,4155,4160,4165,4155,4860
20240105,094500,3781718815,4155,4155,4155,4155,6504
20240105,094400,3754694695,4145,4150,4155,4145,4841
20240105,094300,3734607875,4150,4165,4165,4145,27967
20240105,094200,3618492290,4160,4160,4165,4155,3709
20240105,094100,3603062855,4160,4160,4170,4160,2780
20240105,094000,3591495515,4160,4155,4165,4155,1428
20240105,093900,3585557595,4160,4170,4170,4155,16643
20240105,093800,3516299855,4175,4185,4185,4175,2034
20240105,093700,3507794905,4185,4155,4185,4155,4605
20240105,093600,3488597585,4155,4160,4165,4155,3255
20240105,093500,3475057335,4160,4165,4165,4155,6901
20240105,093400,3446347620,4165,4170,4170,4160,19740
20240105,093300,3364183690,4170,4165,4170,4165,2294
20240105,093200,3354622230,4165,4170,4170,4160,2562
20240105,093100,3343949590,4160,4170,4170,4160,18583
20240105,093000,3266551525,4170,4180,4180,4170,6491
20240105,092900,3239446165,4180,4165,4185,4165,7989
20240105,092800,3206105295,4165,4170,4170,4165,9080
20240105,092700,3168277755,4165,4175,4180,4165,3967
20240105,092600,3151739845,4180,4175,4185,4170,3343
20240105,092500,3137775780,4170,4165,4170,4165,3111
20240105,092400,3124808850,4170,4170,4170,4165,3159
20240105,092300,3111645455,4170,4165,4170,4165,2611
20240105,092200,3100761715,4165,4175,4175,4160,16409
20240105,092100,3032452915,4175,4170,4180,4165,4285
20240105,092000,3014586905,4170,4180,4190,4170,2164
20240105,091900,3005553430,4165,4160,4190,4155,21579
20240105,091800,2915720120,4160,4170,4175,4155,8792
20240105,091700,2879133830,4170,4165,4175,4160,5675
20240105,091600,2855471075,4170,4170,4175,4150,23949
20240105,091500,2755906475,4175,4175,4175,4155,12754
20240105,091400,2702832880,4165,4175,4175,4160,16657
20240105,091300,2633446210,4175,4165,4180,4160,12023
20240105,091200,2583368325,4175,4175,4175,4160,18860
20240105,091100,2504833345,4180,4180,4180,4160,6951
20240105,091000,2475857390,4170,4145,4180,4145,33068
20240105,090900,2338577780,4145,4150,4165,4145,11351
20240105,090800,2291453610,4150,4170,4170,4135,58691
20240105,090700,2048105215,4165,4180,4180,4150,45110
20240105,090600,1860310485,4170,4200,4215,4170,42737
20240105,090500,1681486205,4215,4190,4225,4185,17685
20240105,090400,1607189115,4185,4200,4215,4185,36410
20240105,090300,1454439790,4200,4175,4220,4150,48752
20240105,090200,1251250770,4180,4240,4240,4165,78478
20240105,090100,922113450,4220,4210,4250,4190,55469
20240105,090000,688464740,4220,4275,4280,4205,160898