KissMeData/200470/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,203800,6468570350,3865,3865,3865,3865,19410
20240108,203700,6468570350,3865,3865,3865,3865,0
20240108,203600,6468570350,3865,3865,3865,3865,0
20240108,203500,6468570350,3865,3865,3865,3865,0
20240108,203400,6468570350,3865,3865,3865,3865,0
20240108,203300,6468570350,3865,3865,3865,3865,0
20240108,203200,6468570350,3865,3865,3865,3865,0
20240108,203100,6468570350,3865,3865,3865,3865,0
20240108,203000,6468570350,3865,3865,3865,3865,0
20240108,202900,6468570350,3865,3865,3865,3865,0
20240108,202800,6468570350,3865,3865,3865,3865,0
20240108,202700,6468570350,3865,3865,3865,3865,0
20240108,202600,6468570350,3865,3865,3865,3865,0
20240108,202500,6468570350,3865,3865,3865,3865,0
20240108,202400,6468570350,3865,3865,3865,3865,0
20240108,202300,6468570350,3865,3865,3865,3865,0
20240108,202200,6468570350,3865,3865,3865,3865,0
20240108,202100,6468570350,3865,3865,3865,3865,0
20240108,202000,6468570350,3865,3865,3865,3865,0
20240108,201900,6468570350,3865,3865,3865,3865,0
20240108,201800,6468570350,3865,3865,3865,3865,0
20240108,201700,6468570350,3865,3865,3865,3865,0
20240108,201600,6468570350,3865,3865,3865,3865,0
20240108,201500,6468570350,3865,3865,3865,3865,0
20240108,201400,6468570350,3865,3865,3865,3865,0
20240108,201300,6468570350,3865,3865,3865,3865,0
20240108,201200,6468570350,3865,3865,3865,3865,0
20240108,201100,6468570350,3865,3865,3865,3865,0
20240108,201000,6468570350,3865,3865,3865,3865,0
20240108,200900,6468570350,3865,3865,3865,3865,0
20240108,200800,6468570350,3865,3865,3865,3865,19410
20240108,200700,6468570350,3865,3865,3865,3865,0
20240108,200600,6468570350,3865,3865,3865,3865,0
20240108,200500,6468570350,3865,3865,3865,3865,0
20240108,200400,6468570350,3865,3865,3865,3865,0
20240108,200300,6468570350,3865,3865,3865,3865,0
20240108,200200,6468570350,3865,3865,3865,3865,0
20240108,200100,6468570350,3865,3865,3865,3865,0
20240108,200000,6468570350,3865,3865,3865,3865,0
20240108,195900,6468570350,3865,3865,3865,3865,0
20240108,195800,6468570350,3865,3865,3865,3865,0
20240108,195700,6468570350,3865,3865,3865,3865,0
20240108,195600,6468570350,3865,3865,3865,3865,0
20240108,195500,6468570350,3865,3865,3865,3865,0
20240108,195400,6468570350,3865,3865,3865,3865,0
20240108,195300,6468570350,3865,3865,3865,3865,0
20240108,195200,6468570350,3865,3865,3865,3865,0
20240108,195100,6468570350,3865,3865,3865,3865,0
20240108,195000,6468570350,3865,3865,3865,3865,0
20240108,194900,6468570350,3865,3865,3865,3865,0
20240108,194800,6468570350,3865,3865,3865,3865,0
20240108,194700,6468570350,3865,3865,3865,3865,0
20240108,194600,6468570350,3865,3865,3865,3865,0
20240108,194500,6468570350,3865,3865,3865,3865,0
20240108,194400,6468570350,3865,3865,3865,3865,0
20240108,194300,6468570350,3865,3865,3865,3865,0
20240108,194200,6468570350,3865,3865,3865,3865,0
20240108,194100,6468570350,3865,3865,3865,3865,0
20240108,194000,6468570350,3865,3865,3865,3865,0
20240108,193900,6468570350,3865,3865,3865,3865,0
20240108,193800,6468570350,3865,3865,3865,3865,19410
20240108,193700,6468570350,3865,3865,3865,3865,0
20240108,193600,6468570350,3865,3865,3865,3865,0
20240108,193500,6468570350,3865,3865,3865,3865,0
20240108,193400,6468570350,3865,3865,3865,3865,0
20240108,193300,6468570350,3865,3865,3865,3865,0
20240108,193200,6468570350,3865,3865,3865,3865,0
20240108,193100,6468570350,3865,3865,3865,3865,0
20240108,193000,6468570350,3865,3865,3865,3865,0
20240108,192900,6468570350,3865,3865,3865,3865,0
20240108,192800,6468570350,3865,3865,3865,3865,0
20240108,192700,6468570350,3865,3865,3865,3865,0
20240108,192600,6468570350,3865,3865,3865,3865,0
20240108,192500,6468570350,3865,3865,3865,3865,0
20240108,192400,6468570350,3865,3865,3865,3865,0
20240108,192300,6468570350,3865,3865,3865,3865,0
20240108,192200,6468570350,3865,3865,3865,3865,0
20240108,192100,6468570350,3865,3865,3865,3865,0
20240108,192000,6468570350,3865,3865,3865,3865,0
20240108,191900,6468570350,3865,3865,3865,3865,0
20240108,191800,6468570350,3865,3865,3865,3865,0
20240108,191700,6468570350,3865,3865,3865,3865,0
20240108,191600,6468570350,3865,3865,3865,3865,0
20240108,191500,6468570350,3865,3865,3865,3865,0
20240108,191400,6468570350,3865,3865,3865,3865,0
20240108,191300,6468570350,3865,3865,3865,3865,0
20240108,191200,6468570350,3865,3865,3865,3865,0
20240108,191100,6468570350,3865,3865,3865,3865,0
20240108,191000,6468570350,3865,3865,3865,3865,0
20240108,190900,6468570350,3865,3865,3865,3865,0
20240108,190800,6468570350,3865,3865,3865,3865,19410
20240108,190700,6468570350,3865,3865,3865,3865,0
20240108,190600,6468570350,3865,3865,3865,3865,0
20240108,190500,6468570350,3865,3865,3865,3865,0
20240108,190400,6468570350,3865,3865,3865,3865,0
20240108,190300,6468570350,3865,3865,3865,3865,0
20240108,190200,6468570350,3865,3865,3865,3865,0
20240108,190100,6468570350,3865,3865,3865,3865,0
20240108,190000,6468570350,3865,3865,3865,3865,0
20240108,185900,6468570350,3865,3865,3865,3865,0
20240108,185800,6468570350,3865,3865,3865,3865,0
20240108,185700,6468570350,3865,3865,3865,3865,0
20240108,185600,6468570350,3865,3865,3865,3865,0
20240108,185500,6468570350,3865,3865,3865,3865,0
20240108,185400,6468570350,3865,3865,3865,3865,0
20240108,185300,6468570350,3865,3865,3865,3865,0
20240108,185200,6468570350,3865,3865,3865,3865,0
20240108,185100,6468570350,3865,3865,3865,3865,0
20240108,185000,6468570350,3865,3865,3865,3865,0
20240108,184900,6468570350,3865,3865,3865,3865,0
20240108,184800,6468570350,3865,3865,3865,3865,0
20240108,184700,6468570350,3865,3865,3865,3865,0
20240108,184600,6468570350,3865,3865,3865,3865,0
20240108,184500,6468570350,3865,3865,3865,3865,0
20240108,184400,6468570350,3865,3865,3865,3865,0
20240108,184300,6468570350,3865,3865,3865,3865,0
20240108,184200,6468570350,3865,3865,3865,3865,0
20240108,184100,6468570350,3865,3865,3865,3865,0
20240108,184000,6468570350,3865,3865,3865,3865,0
20240108,183900,6468570350,3865,3865,3865,3865,0
20240108,183800,6468570350,3865,3865,3865,3865,19410
20240108,183700,6468570350,3865,3865,3865,3865,0
20240108,183600,6468570350,3865,3865,3865,3865,0
20240108,183500,6468570350,3865,3865,3865,3865,0
20240108,183400,6468570350,3865,3865,3865,3865,0
20240108,183300,6468570350,3865,3865,3865,3865,0
20240108,183200,6468570350,3865,3865,3865,3865,0
20240108,183100,6468570350,3865,3865,3865,3865,0
20240108,183000,6468570350,3865,3865,3865,3865,0
20240108,182900,6468570350,3865,3865,3865,3865,0
20240108,182800,6468570350,3865,3865,3865,3865,0
20240108,182700,6468570350,3865,3865,3865,3865,0
20240108,182600,6468570350,3865,3865,3865,3865,0
20240108,182500,6468570350,3865,3865,3865,3865,0
20240108,182400,6468570350,3865,3865,3865,3865,0
20240108,182300,6468570350,3865,3865,3865,3865,0
20240108,182200,6468570350,3865,3865,3865,3865,0
20240108,182100,6468570350,3865,3865,3865,3865,0
20240108,182000,6468570350,3865,3865,3865,3865,0
20240108,181900,6468570350,3865,3865,3865,3865,0
20240108,181800,6468570350,3865,3865,3865,3865,0
20240108,181700,6468570350,3865,3865,3865,3865,0
20240108,181600,6468570350,3865,3865,3865,3865,0
20240108,181500,6468570350,3865,3865,3865,3865,0
20240108,181400,6468570350,3865,3865,3865,3865,0
20240108,181300,6468570350,3865,3865,3865,3865,0
20240108,181200,6468570350,3865,3865,3865,3865,0
20240108,181100,6468570350,3865,3865,3865,3865,0
20240108,181000,6468570350,3865,3865,3865,3865,0
20240108,180900,6468570350,3865,3865,3865,3865,0
20240108,180800,6468570350,3865,3865,3865,3865,19410
20240108,180700,6468570350,3865,3865,3865,3865,0
20240108,180600,6468570350,3865,3865,3865,3865,0
20240108,180500,6468570350,3865,3865,3865,3865,0
20240108,180400,6468570350,3865,3865,3865,3865,0
20240108,180300,6468570350,3865,3865,3865,3865,0
20240108,180200,6468570350,3865,3865,3865,3865,0
20240108,180100,6468570350,3865,3865,3865,3865,0
20240108,180000,6468570350,3865,3865,3865,3865,0
20240108,175900,6468570350,3865,3865,3865,3865,0
20240108,175800,6468570350,3865,3865,3865,3865,0
20240108,175700,6468570350,3865,3865,3865,3865,0
20240108,175600,6468570350,3865,3865,3865,3865,0
20240108,175500,6468570350,3865,3865,3865,3865,0
20240108,175400,6468570350,3865,3865,3865,3865,0
20240108,175300,6468570350,3865,3865,3865,3865,0
20240108,175200,6468570350,3865,3865,3865,3865,0
20240108,175100,6468570350,3865,3865,3865,3865,0
20240108,175000,6468570350,3865,3865,3865,3865,0
20240108,174900,6468570350,3865,3865,3865,3865,0
20240108,174800,6468570350,3865,3865,3865,3865,0
20240108,174700,6468570350,3865,3865,3865,3865,0
20240108,174600,6468570350,3865,3865,3865,3865,0
20240108,174500,6468570350,3865,3865,3865,3865,0
20240108,174400,6468570350,3865,3865,3865,3865,0
20240108,174300,6468570350,3865,3865,3865,3865,0
20240108,174200,6468570350,3865,3865,3865,3865,0
20240108,174100,6468570350,3865,3865,3865,3865,0
20240108,174000,6468570350,3865,3865,3865,3865,0
20240108,173900,6468570350,3865,3865,3865,3865,0
20240108,173800,6468570350,3865,3865,3865,3865,19410
20240108,173700,6468570350,3865,3865,3865,3865,0
20240108,173600,6468570350,3865,3865,3865,3865,0
20240108,173500,6468570350,3865,3865,3865,3865,0
20240108,173400,6468570350,3865,3865,3865,3865,0
20240108,173300,6468570350,3865,3865,3865,3865,0
20240108,173200,6468570350,3865,3865,3865,3865,0
20240108,173100,6468570350,3865,3865,3865,3865,0
20240108,173000,6468570350,3865,3865,3865,3865,0
20240108,172900,6468570350,3865,3865,3865,3865,0
20240108,172800,6468570350,3865,3865,3865,3865,0
20240108,172700,6468570350,3865,3865,3865,3865,0
20240108,172600,6468570350,3865,3865,3865,3865,0
20240108,172500,6468570350,3865,3865,3865,3865,0
20240108,172400,6468570350,3865,3865,3865,3865,0
20240108,172300,6468570350,3865,3865,3865,3865,0
20240108,172200,6468570350,3865,3865,3865,3865,0
20240108,172100,6468570350,3865,3865,3865,3865,0
20240108,172000,6468570350,3865,3865,3865,3865,0
20240108,171900,6468570350,3865,3865,3865,3865,0
20240108,171800,6468570350,3865,3865,3865,3865,0
20240108,171700,6468570350,3865,3865,3865,3865,0
20240108,171600,6468570350,3865,3865,3865,3865,0
20240108,171500,6468570350,3865,3865,3865,3865,0
20240108,171400,6468570350,3865,3865,3865,3865,0
20240108,171300,6468570350,3865,3865,3865,3865,0
20240108,171200,6468570350,3865,3865,3865,3865,0
20240108,171100,6468570350,3865,3865,3865,3865,0
20240108,171000,6468570350,3865,3865,3865,3865,0
20240108,170900,6468570350,3865,3865,3865,3865,0
20240108,170800,6468570350,3865,3865,3865,3865,19410
20240108,170700,6468570350,3865,3865,3865,3865,0
20240108,170600,6468570350,3865,3865,3865,3865,0
20240108,170500,6468570350,3865,3865,3865,3865,0
20240108,170400,6468570350,3865,3865,3865,3865,0
20240108,170300,6468570350,3865,3865,3865,3865,0
20240108,170200,6468570350,3865,3865,3865,3865,0
20240108,170100,6468570350,3865,3865,3865,3865,0
20240108,170000,6468570350,3865,3865,3865,3865,0
20240108,165900,6468570350,3865,3865,3865,3865,0
20240108,165800,6468570350,3865,3865,3865,3865,0
20240108,165700,6468570350,3865,3865,3865,3865,0
20240108,165600,6468570350,3865,3865,3865,3865,0
20240108,165500,6468570350,3865,3865,3865,3865,0
20240108,165400,6468570350,3865,3865,3865,3865,0
20240108,165300,6468570350,3865,3865,3865,3865,0
20240108,165200,6468570350,3865,3865,3865,3865,0
20240108,165100,6468570350,3865,3865,3865,3865,0
20240108,165000,6468570350,3865,3865,3865,3865,0
20240108,164900,6468570350,3865,3865,3865,3865,0
20240108,164800,6468570350,3865,3865,3865,3865,0
20240108,164700,6468570350,3865,3865,3865,3865,0
20240108,164600,6468570350,3865,3865,3865,3865,0
20240108,164500,6468570350,3865,3865,3865,3865,0
20240108,164400,6468570350,3865,3865,3865,3865,0
20240108,164300,6468570350,3865,3865,3865,3865,0
20240108,164200,6468570350,3865,3865,3865,3865,0
20240108,164100,6468570350,3865,3865,3865,3865,0
20240108,164000,6468570350,3865,3865,3865,3865,0
20240108,163900,6468570350,3865,3865,3865,3865,0
20240108,163800,6468570350,3865,3865,3865,3865,19410
20240108,163700,6468570350,3865,3865,3865,3865,0
20240108,163600,6468570350,3865,3865,3865,3865,0
20240108,163500,6468570350,3865,3865,3865,3865,0
20240108,163400,6468570350,3865,3865,3865,3865,0
20240108,163300,6468570350,3865,3865,3865,3865,0
20240108,163200,6468570350,3865,3865,3865,3865,0
20240108,163100,6468570350,3865,3865,3865,3865,0
20240108,163000,6468570350,3865,3865,3865,3865,0
20240108,162900,6468570350,3865,3865,3865,3865,0
20240108,162800,6468570350,3865,3865,3865,3865,0
20240108,162700,6468570350,3865,3865,3865,3865,0
20240108,162600,6468570350,3865,3865,3865,3865,0
20240108,162500,6468570350,3865,3865,3865,3865,0
20240108,162400,6468570350,3865,3865,3865,3865,0
20240108,162300,6468570350,3865,3865,3865,3865,0
20240108,162200,6468570350,3865,3865,3865,3865,0
20240108,162100,6468570350,3865,3865,3865,3865,0
20240108,162000,6468570350,3865,3865,3865,3865,0
20240108,161900,6468570350,3865,3865,3865,3865,0
20240108,161800,6468570350,3865,3865,3865,3865,0
20240108,161700,6468570350,3865,3865,3865,3865,0
20240108,161600,6468570350,3865,3865,3865,3865,0
20240108,161500,6468570350,3865,3865,3865,3865,0
20240108,161400,6468570350,3865,3865,3865,3865,0
20240108,161300,6468570350,3865,3865,3865,3865,0
20240108,161200,6468570350,3865,3865,3865,3865,0
20240108,161100,6468570350,3865,3865,3865,3865,0
20240108,161000,6468570350,3865,3865,3865,3865,0
20240108,160900,6468570350,3865,3865,3865,3865,0
20240108,160800,6468570350,3865,3865,3865,3865,19410
20240108,160700,6468570350,3865,3865,3865,3865,0
20240108,160600,6468570350,3865,3865,3865,3865,0
20240108,160500,6468570350,3865,3865,3865,3865,0
20240108,160400,6468570350,3865,3865,3865,3865,0
20240108,160300,6468570350,3865,3865,3865,3865,0
20240108,160200,6468570350,3865,3865,3865,3865,0
20240108,160100,6468570350,3865,3865,3865,3865,0
20240108,160000,6468570350,3865,3865,3865,3865,0
20240108,155900,6468570350,3865,3865,3865,3865,0
20240108,155800,6468570350,3865,3865,3865,3865,0
20240108,155700,6468570350,3865,3865,3865,3865,0
20240108,155600,6468570350,3865,3865,3865,3865,0
20240108,155500,6468570350,3865,3865,3865,3865,0
20240108,155400,6468570350,3865,3865,3865,3865,0
20240108,155300,6468570350,3865,3865,3865,3865,0
20240108,155200,6468570350,3865,3865,3865,3865,0
20240108,155100,6468570350,3865,3865,3865,3865,0
20240108,155000,6468570350,3865,3865,3865,3865,0
20240108,154900,6468570350,3865,3865,3865,3865,0
20240108,154800,6468570350,3865,3865,3865,3865,0
20240108,154700,6468570350,3865,3865,3865,3865,0
20240108,154600,6468570350,3865,3865,3865,3865,0
20240108,154500,6468570350,3865,3865,3865,3865,0
20240108,154400,6468570350,3865,3865,3865,3865,0
20240108,154300,6468570350,3865,3865,3865,3865,0
20240108,154200,6468570350,3865,3865,3865,3865,0
20240108,154100,6468570350,3865,3865,3865,3865,0
20240108,154000,6468570350,3865,3865,3865,3865,0
20240108,153900,6468570350,3865,3865,3865,3865,0
20240108,153800,6468570350,3865,3865,3865,3865,19410
20240108,153700,6468570350,3865,3865,3865,3865,0
20240108,153600,6468570350,3865,3865,3865,3865,0
20240108,153500,6468570350,3865,3865,3865,3865,0
20240108,153400,6468570350,3865,3865,3865,3865,0
20240108,153300,6468570350,3865,3865,3865,3865,0
20240108,153200,6468570350,3865,3865,3865,3865,0
20240108,153100,6468570350,3865,3865,3865,3865,0
20240108,153000,6468570350,3865,3865,3865,3865,19410
20240108,152900,6393550700,3860,3860,3860,3860,0
20240108,152800,6393550700,3860,3860,3860,3860,0
20240108,152700,6393550700,3860,3860,3860,3860,0
20240108,152600,6393550700,3860,3860,3860,3860,0
20240108,152500,6393550700,3860,3860,3860,3860,0
20240108,152400,6393550700,3860,3860,3860,3860,0
20240108,152300,6393550700,3860,3860,3860,3860,0
20240108,152200,6393550700,3860,3860,3860,3860,0
20240108,152100,6393550700,3860,3860,3860,3860,0
20240108,152000,6393550700,3860,3860,3860,3860,0
20240108,151900,6393550700,3860,3860,3865,3855,10456
20240108,151800,6353223460,3860,3855,3860,3855,384
20240108,151700,6351742435,3855,3855,3860,3855,4246
20240108,151600,6335370895,3860,3860,3860,3860,568
20240108,151500,6333178415,3860,3855,3860,3855,1269
20240108,151400,6328286405,3865,3865,3870,3860,5614
20240108,151300,6306598790,3865,3860,3865,3860,1216
20240108,151200,6301902980,3865,3860,3865,3860,1650
20240108,151100,6295526480,3860,3865,3865,3860,596
20240108,151000,6293225765,3865,3860,3865,3860,3256
20240108,150900,6280644705,3860,3860,3865,3860,741
20240108,150800,6277783740,3860,3865,3865,3860,818
20240108,150700,6274626255,3865,3860,3865,3860,382
20240108,150600,6273151685,3865,3860,3865,3855,2891
20240108,150500,6261990035,3860,3850,3860,3850,2091
20240108,150400,6253928730,3855,3870,3870,3855,3045
20240108,150300,6242185520,3870,3860,3870,3855,11240
20240108,150200,6198785015,3855,3850,3860,3850,3487
20240108,150100,6185353820,3855,3855,3860,3855,2701
20240108,150000,6174941215,3855,3865,3865,3855,1629
20240108,145900,6168653925,3860,3860,3865,3860,827
20240108,145800,6165461690,3860,3860,3865,3860,1263
20240108,145700,6160584010,3860,3860,3865,3855,750
20240108,145600,6157689030,3855,3855,3860,3855,3395
20240108,145500,6144601295,3855,3855,3860,3855,152
20240108,145400,6144015330,3860,3850,3865,3850,8454
20240108,145300,6111447135,3845,3845,3850,3845,1841
20240108,145200,6104368485,3850,3840,3850,3840,583
20240108,145100,6102127090,3845,3845,3845,3845,887
20240108,145000,6098716575,3855,3850,3855,3850,1001
20240108,144900,6094862720,3855,3845,3855,3845,3000
20240108,144800,6083327710,3855,3845,3860,3845,562
20240108,144700,6081161035,3845,3850,3850,3845,3405
20240108,144600,6068062235,3850,3855,3855,3850,3227
20240108,144500,6055632825,3855,3860,3860,3855,733
20240108,144400,6052803810,3860,3860,3860,3860,1030
20240108,144300,6048828010,3855,3855,3865,3855,503
20240108,144200,6046884550,3855,3870,3870,3855,673
20240108,144100,6044283995,3865,3870,3870,3865,1401
20240108,144000,6038866490,3865,3860,3865,3860,2773
20240108,143900,6028149745,3860,3850,3860,3850,381
20240108,143800,6026681895,3850,3840,3860,3840,2872
20240108,143700,6015601770,3830,3835,3835,3830,5
20240108,143600,6015582615,3830,3835,3855,3830,1932
20240108,143500,6008143710,3830,3840,3840,3830,1997
20240108,143400,6000490110,3840,3840,3840,3835,3369
20240108,143300,5987567675,3840,3840,3840,3840,1558
20240108,143200,5981584955,3840,3850,3850,3840,1299
20240108,143100,5976587140,3845,3850,3850,3845,3026
20240108,143000,5964938825,3855,3850,3855,3850,1872
20240108,142900,5957731615,3850,3850,3855,3850,5788
20240108,142800,5935447805,3855,3860,3865,3850,1329
20240108,142700,5930322550,3860,3855,3865,3855,773
20240108,142600,5927339150,3865,3860,3865,3855,1320
20240108,142500,5922243960,3860,3840,3860,3840,1231
20240108,142400,5917499750,3850,3850,3855,3840,1677
20240108,142300,5911054020,3850,3840,3855,3840,3597
20240108,142200,5897200305,3835,3835,3835,3835,164
20240108,142100,5896571365,3850,3850,3850,3830,2385
20240108,142000,5887421095,3850,3850,3850,3850,5
20240108,141900,5887401845,3840,3845,3845,3840,1912
20240108,141800,5880056025,3855,3845,3855,3845,739
20240108,141700,5877211130,3855,3850,3855,3845,1605
20240108,141600,5871030965,3855,3845,3860,3845,2340
20240108,141500,5862000530,3855,3845,3855,3845,385
20240108,141400,5860518265,3845,3860,3860,3845,393
20240108,141300,5859004575,3865,3845,3865,3845,2104
20240108,141200,5850911860,3845,3840,3845,3840,446
20240108,141100,5849197075,3840,3840,3840,3825,716
20240108,141000,5846454790,3835,3825,3840,3825,3433
20240108,140900,5833306135,3830,3830,3830,3830,501
20240108,140800,5831387305,3830,3830,3830,3825,735
20240108,140700,5828574260,3830,3830,3830,3830,1790
20240108,140600,5821718560,3830,3830,3835,3830,293
20240108,140500,5820595755,3835,3835,3835,3835,1
20240108,140400,5820591920,3835,3835,3835,3835,620
20240108,140300,5818214220,3835,3830,3835,3830,2443
20240108,140200,5808857325,3835,3825,3835,3820,2422
20240108,140100,5799593220,3825,3830,3830,3825,775
20240108,140000,5796628475,3835,3835,3835,3835,68
20240108,135900,5796367695,3830,3835,3835,3830,161
20240108,135800,5795750265,3835,3830,3835,3825,1169
20240108,135700,5791277210,3830,3835,3840,3830,2881
20240108,135600,5780239275,3840,3845,3845,3835,739
20240108,135500,5777403355,3850,3870,3870,3850,3652
20240108,135400,5763332355,3870,3835,3875,3835,6934
20240108,135300,5736652845,3835,3825,3835,3825,186
20240108,135200,5735940725,3825,3825,3825,3825,695
20240108,135100,5733282350,3825,3825,3825,3825,0
20240108,135000,5733282350,3825,3825,3825,3815,2929
20240108,134900,5722093495,3825,3820,3825,3820,809
20240108,134800,5719000990,3820,3825,3825,3820,7430
20240108,134700,5690607495,3825,3820,3830,3820,2407
20240108,134600,5681408755,3825,3825,3825,3820,7159
20240108,134500,5654058810,3825,3825,3825,3825,1471
20240108,134400,5648432235,3825,3830,3830,3825,7300
20240108,134300,5620502010,3830,3835,3835,3830,500
20240108,134200,5618586510,3835,3835,3835,3830,849
20240108,134100,5615334735,3830,3835,3835,3830,2882
20240108,134000,5604293210,3835,3835,3840,3830,2451
20240108,133900,5594890545,3835,3825,3835,3825,2512
20240108,133800,5585266355,3825,3840,3845,3825,10440
20240108,133700,5545240595,3840,3850,3850,3840,6442
20240108,133600,5520459525,3850,3865,3865,3850,10204
20240108,133500,5481103485,3875,3870,3875,3865,411
20240108,133400,5479512145,3870,3865,3870,3865,1660
20240108,133300,5473096240,3865,3875,3875,3865,1650
20240108,133200,5466712290,3860,3885,3885,3860,6884
20240108,133100,5440078995,3885,3875,3905,3875,14249
20240108,133000,5384658715,3880,3860,3880,3850,5355
20240108,132900,5363970825,3850,3855,3860,3845,13101
20240108,132800,5313542250,3855,3855,3870,3850,10573
20240108,132700,5272796635,3855,3875,3885,3855,18726
20240108,132600,5200395280,3885,3890,3890,3870,4075
20240108,132500,5184583115,3900,3910,3915,3895,6788
20240108,132400,5158071870,3910,3880,3920,3865,20457
20240108,132300,5078244130,3865,3890,3890,3865,9888
20240108,132200,5039969030,3880,3885,3885,3870,15785
20240108,132100,4978822485,3890,3900,3915,3890,13910
20240108,132000,4924544980,3900,3900,3900,3865,29921
20240108,131900,4808375945,3900,3920,3925,3900,31320
20240108,131800,4685746690,3925,3900,3925,3900,38334
20240108,131700,4535533175,3915,3885,3925,3885,30330
20240108,131600,4416883210,3885,3880,3900,3880,5904
20240108,131500,4393903875,3885,3880,3885,3875,2860
20240108,131400,4382807170,3880,3870,3910,3870,26298
20240108,131300,4280584570,3870,3860,3875,3850,12991
20240108,131200,4230378815,3860,3840,3860,3835,12037
20240108,131100,4184134710,3840,3840,3860,3835,19112
20240108,131000,4110627700,3840,3890,3890,3835,23993
20240108,130900,4018129720,3890,3890,3890,3850,29018
20240108,130800,3905929640,3890,3910,3910,3865,26323
20240108,130700,3803617940,3910,3885,3915,3880,19767
20240108,130600,3726537755,3880,3870,3900,3865,39451
20240108,130500,3573366935,3865,3970,3985,3865,97782
20240108,130400,3189105130,3960,3860,3990,3860,171567
20240108,130300,2512307180,3880,3785,3925,3785,113598
20240108,130200,2074182165,3785,3780,3785,3780,689
20240108,130100,2071575110,3785,3780,3785,3780,980
20240108,130000,2067867160,3780,3780,3780,3780,385
20240108,125900,2066411860,3785,3785,3785,3785,0
20240108,125800,2066411860,3785,3780,3785,3775,2761
20240108,125700,2055982890,3785,3780,3785,3780,583
20240108,125600,2053776500,3780,3780,3785,3780,5457
20240108,125500,2033149025,3785,3775,3785,3775,4108
20240108,125400,2017612385,3780,3780,3785,3780,1527
20240108,125300,2011839320,3780,3780,3780,3775,7390
20240108,125200,1983907620,3775,3765,3775,3765,5580
20240108,125100,1962860100,3770,3760,3770,3760,2952
20240108,125000,1951736760,3755,3765,3770,3755,2009
20240108,124900,1944175340,3765,3755,3765,3750,5249
20240108,124800,1924441370,3755,3730,3760,3730,15839
20240108,124700,1865066200,3730,3730,3730,3730,1025
20240108,124600,1861242950,3725,3725,3725,3725,0
20240108,124500,1861242950,3725,3725,3725,3725,450
20240108,124400,1859566700,3725,3725,3725,3725,1737
20240108,124300,1853096375,3725,3730,3730,3725,1070
20240108,124200,1849110375,3730,3730,3730,3730,50
20240108,124100,1848923875,3730,3730,3730,3730,3
20240108,124000,1848912685,3730,3730,3730,3730,205
20240108,123900,1848148035,3730,3730,3730,3725,2003
20240108,123800,1840681615,3730,3740,3740,3730,1115
20240108,123700,1836519080,3735,3735,3735,3735,1209
20240108,123600,1832003465,3730,3730,3730,3730,88
20240108,123500,1831675225,3730,3730,3730,3725,1118
20240108,123400,1827505590,3730,3730,3730,3730,601
20240108,123300,1825263860,3725,3725,3725,3725,30
20240108,123200,1825152110,3725,3730,3730,3725,1960
20240108,123100,1817849085,3730,3730,3730,3730,205
20240108,123000,1817084435,3730,3730,3730,3730,24
20240108,122900,1816994915,3730,3730,3730,3730,544
20240108,122800,1814965795,3725,3725,3725,3725,0
20240108,122700,1814965795,3725,3730,3730,3725,162
20240108,122600,1814362035,3730,3730,3730,3730,2289
20240108,122500,1805824065,3735,3735,3735,3735,121
20240108,122400,1805372130,3735,3735,3735,3735,1000
20240108,122300,1801637130,3730,3730,3730,3730,294
20240108,122200,1800540510,3725,3730,3730,3725,932
20240108,122100,1797064300,3730,3730,3730,3730,1118
20240108,122000,1792894160,3730,3730,3730,3730,391
20240108,121900,1791435730,3735,3735,3735,3730,184
20240108,121800,1790748495,3735,3735,3735,3735,195
20240108,121700,1790020170,3735,3725,3735,3725,300
20240108,121600,1788901170,3735,3725,3735,3725,41
20240108,121500,1788748435,3725,3725,3725,3725,50
20240108,121400,1788562185,3735,3735,3735,3735,10
20240108,121300,1788524835,3735,3730,3735,3730,325
20240108,121200,1787311260,3725,3725,3725,3725,0
20240108,121100,1787311260,3725,3725,3725,3725,1
20240108,121000,1787307535,3725,3725,3725,3725,1
20240108,120900,1787303810,3725,3725,3725,3725,0
20240108,120800,1787303810,3725,3730,3730,3725,4
20240108,120700,1787288895,3730,3730,3730,3730,10
20240108,120600,1787251595,3730,3730,3730,3730,0
20240108,120500,1787251595,3730,3730,3730,3730,36
20240108,120400,1787117315,3725,3730,3730,3725,3068
20240108,120300,1775674425,3730,3730,3730,3730,70
20240108,120200,1775413325,3730,3730,3730,3730,3
20240108,120100,1775402135,3735,3735,3735,3735,12
20240108,120000,1775357315,3735,3735,3735,3735,10
20240108,115900,1775319965,3735,3735,3735,3735,1100
20240108,115800,1771211465,3735,3735,3735,3730,8
20240108,115700,1771181590,3735,3730,3735,3730,270
20240108,115600,1770174340,3730,3735,3735,3730,74
20240108,115500,1769898175,3735,3730,3735,3730,1304
20240108,115400,1765034005,3730,3740,3740,3730,449
20240108,115300,1763359210,3735,3735,3735,3735,11
20240108,115200,1763318125,3735,3735,3735,3735,62
20240108,115100,1763086555,3740,3740,3740,3740,1
20240108,115000,1763082815,3735,3735,3740,3735,71
20240108,114900,1762817540,3735,3735,3735,3735,521
20240108,114800,1760871605,3735,3740,3740,3730,406
20240108,114700,1759357180,3730,3735,3735,3730,402
20240108,114600,1757857570,3740,3730,3740,3725,1136
20240108,114500,1753621855,3730,3730,3730,3730,186
20240108,114400,1752928075,3725,3725,3725,3725,90
20240108,114300,1752592825,3725,3730,3730,3725,318
20240108,114200,1751408260,3730,3730,3730,3730,0
20240108,114100,1751408260,3730,3730,3730,3730,5
20240108,114000,1751389610,3730,3730,3730,3725,455
20240108,113900,1749692610,3730,3730,3730,3730,30
20240108,113800,1749580710,3730,3730,3730,3730,1
20240108,113700,1749576980,3740,3740,3740,3740,2063
20240108,113600,1741861360,3740,3735,3740,3735,975
20240108,113500,1738215110,3740,3740,3740,3740,1
20240108,113400,1738211370,3720,3720,3720,3720,0
20240108,113300,1738211370,3720,3710,3740,3710,5201
20240108,113200,1718869690,3710,3710,3710,3710,0
20240108,113100,1718869690,3710,3710,3710,3710,300
20240108,113000,1717756690,3710,3715,3715,3710,3100
20240108,112900,1706255190,3710,3710,3715,3710,348
20240108,112800,1704963610,3725,3710,3725,3710,3212
20240108,112700,1693031910,3715,3715,3715,3715,689
20240108,112600,1690472275,3715,3715,3720,3715,1388
20240108,112500,1685315850,3715,3715,3715,3715,150
20240108,112400,1684758600,3715,3715,3715,3715,489
20240108,112300,1682941965,3715,3715,3715,3715,575
20240108,112200,1680805840,3715,3720,3720,3715,1055
20240108,112100,1676881515,3725,3725,3725,3725,34
20240108,112000,1676754865,3725,3725,3725,3725,210
20240108,111900,1675972615,3725,3720,3725,3720,147
20240108,111800,1675425770,3720,3715,3720,3715,1101
20240108,111700,1671332850,3715,3715,3715,3715,25
20240108,111600,1671239975,3715,3720,3720,3710,732
20240108,111500,1668523245,3710,3715,3715,3710,1174
20240108,111400,1664161840,3720,3720,3720,3720,5
20240108,111300,1664143240,3715,3720,3720,3715,1126
20240108,111200,1659959895,3720,3720,3720,3720,10
20240108,111100,1659922695,3725,3715,3725,3715,153
20240108,111000,1659353780,3720,3710,3725,3710,574
20240108,110900,1657223495,3715,3715,3715,3715,742
20240108,110800,1654466965,3715,3715,3715,3715,2706
20240108,110700,1644414175,3715,3720,3720,3715,74
20240108,110600,1644138910,3715,3715,3720,3715,497
20240108,110500,1642291055,3715,3720,3720,3715,870
20240108,110400,1639058995,3720,3720,3720,3720,303
20240108,110300,1637931835,3725,3715,3725,3715,893
20240108,110200,1634606655,3715,3715,3715,3715,246
20240108,110100,1633692765,3715,3725,3730,3715,1211
20240108,110000,1629189595,3725,3720,3730,3720,57
20240108,105900,1628977495,3730,3715,3730,3715,1018
20240108,105800,1625190525,3710,3710,3720,3710,360
20240108,105700,1623854480,3710,3710,3725,3710,74
20240108,105600,1623579775,3710,3725,3725,3710,15
20240108,105500,1623523915,3710,3715,3730,3710,2708
20240108,105400,1613467730,3715,3715,3715,3715,252
20240108,105300,1612531550,3715,3710,3715,3710,89
20240108,105200,1612201255,3710,3715,3715,3710,18
20240108,105100,1612134390,3730,3715,3730,3705,1574
20240108,105000,1606289035,3705,3705,3710,3705,694
20240108,104900,1603717660,3705,3715,3715,3705,49
20240108,104800,1603535675,3715,3700,3715,3700,961
20240108,104700,1599979810,3700,3700,3715,3695,1593
20240108,104600,1594090695,3715,3705,3715,3690,8675
20240108,104500,1562041975,3715,3715,3715,3715,172
20240108,104400,1561402995,3715,3715,3715,3715,1
20240108,104300,1561399280,3700,3710,3710,3695,12140
20240108,104200,1516511740,3710,3710,3710,3710,2
20240108,104100,1516504320,3710,3710,3710,3705,290
20240108,104000,1515429420,3710,3700,3710,3700,312
20240108,103900,1514274905,3700,3705,3705,3700,2215
20240108,103800,1506069635,3705,3705,3705,3700,1445
20240108,103700,1500716555,3705,3705,3710,3705,2402
20240108,103600,1491817020,3710,3710,3715,3705,10755
20240108,103500,1451916895,3715,3710,3715,3700,1982
20240108,103400,1444568185,3710,3715,3715,3710,1151
20240108,103300,1440296390,3715,3725,3725,3715,258
20240108,103200,1439337875,3710,3715,3715,3700,11591
20240108,103100,1396413795,3715,3735,3735,3715,10246
20240108,103000,1358223475,3735,3740,3740,3735,2421
20240108,102900,1349180965,3740,3740,3740,3735,421
20240108,102800,1347606430,3740,3740,3740,3740,387
20240108,102700,1346159050,3750,3750,3750,3735,21005
20240108,102600,1267576405,3755,3755,3755,3755,94
20240108,102500,1267223435,3750,3755,3760,3750,1984
20240108,102400,1259776115,3760,3760,3760,3760,11
20240108,102300,1259734755,3755,3760,3760,3755,246
20240108,102200,1258810395,3760,3760,3760,3755,210
20240108,102100,1258021795,3755,3765,3765,3755,1535
20240108,102000,1252250095,3760,3760,3760,3760,2354
20240108,101900,1243399055,3765,3765,3765,3765,30
20240108,101800,1243286105,3765,3765,3765,3765,12
20240108,101700,1243240925,3760,3765,3765,3760,2754
20240108,101600,1232885115,3765,3765,3765,3765,485
20240108,101500,1231059090,3765,3765,3770,3765,373
20240108,101400,1229654245,3770,3770,3770,3770,2542
20240108,101300,1220070905,3770,3770,3770,3770,1202
20240108,101200,1215539365,3770,3765,3770,3765,598
20240108,101100,1213287555,3775,3775,3775,3765,4654
20240108,101000,1195741400,3780,3795,3795,3780,2391
20240108,100900,1186703230,3795,3800,3800,3795,223
20240108,100800,1185855905,3800,3795,3800,3795,3277
20240108,100700,1173411975,3795,3780,3795,3770,6138
20240108,100600,1150226385,3775,3770,3775,3770,796
20240108,100500,1147224915,3770,3765,3770,3765,768
20240108,100400,1144329835,3770,3775,3775,3765,2737
20240108,100300,1134010180,3780,3780,3780,3770,137
20240108,100200,1133493020,3780,3780,3780,3780,659
20240108,100100,1131002000,3780,3770,3780,3770,766
20240108,100000,1128114080,3770,3770,3770,3770,945
20240108,095900,1124551430,3770,3780,3780,3770,470
20240108,095800,1122777830,3780,3770,3780,3770,40
20240108,095700,1122626780,3770,3765,3770,3765,146
20240108,095600,1122076890,3765,3760,3770,3760,6093
20240108,095500,1099114175,3760,3765,3765,3760,137
20240108,095400,1098598595,3765,3765,3765,3765,58
20240108,095300,1098380225,3770,3770,3770,3770,105
20240108,095200,1097984375,3770,3770,3770,3770,1391
20240108,095100,1092740305,3755,3765,3765,3755,2105
20240108,095000,1084828560,3765,3765,3765,3765,883
20240108,094900,1081504065,3750,3750,3750,3750,0
20240108,094800,1081504065,3750,3750,3750,3750,0
20240108,094700,1081504065,3750,3745,3755,3745,501
20240108,094600,1079626810,3745,3760,3765,3745,555
20240108,094500,1077542340,3765,3760,3765,3760,11
20240108,094400,1077500930,3760,3760,3760,3760,687
20240108,094300,1074917810,3760,3745,3760,3740,1469
20240108,094200,1069414410,3735,3740,3750,3735,9590
20240108,094100,1033523725,3745,3740,3745,3740,532
20240108,094000,1031533885,3740,3740,3740,3740,1575
20240108,093900,1025643385,3745,3740,3745,3740,1336
20240108,093800,1020641075,3740,3755,3755,3740,4390
20240108,093700,1004185820,3760,3770,3770,3755,1108
20240108,093600,1000021075,3750,3740,3750,3735,2567
20240108,093500,990416490,3740,3745,3745,3735,4022
20240108,093400,975376540,3745,3765,3770,3745,23890
20240108,093300,885626635,3770,3765,3770,3765,637
20240108,093200,883227805,3765,3770,3770,3765,976
20240108,093100,879552985,3765,3770,3770,3765,1007
20240108,093000,875756795,3770,3770,3770,3770,1
20240108,092900,875753025,3770,3770,3770,3770,2772
20240108,092800,865302585,3770,3765,3770,3765,1678
20240108,092700,858980550,3770,3775,3780,3765,4306
20240108,092600,842735225,3775,3780,3785,3775,7809
20240108,092500,813224495,3785,3780,3785,3780,1197
20240108,092400,808694835,3785,3785,3790,3785,12321
20240108,092300,762022745,3780,3785,3800,3780,5979
20240108,092200,739381245,3800,3790,3800,3780,8869
20240108,092100,705782565,3780,3785,3790,3780,10113
20240108,092000,667519440,3785,3795,3795,3785,3653
20240108,091900,653673360,3800,3795,3805,3795,1485
20240108,091800,648030655,3785,3790,3790,3785,1569
20240108,091700,642087195,3790,3800,3800,3790,2325
20240108,091600,633266225,3800,3800,3800,3785,1021
20240108,091500,629386700,3785,3815,3815,3785,25358
20240108,091400,533155905,3805,3820,3820,3805,2806
20240108,091300,522462035,3820,3800,3820,3800,6637
20240108,091200,497167220,3800,3790,3800,3790,2909
20240108,091100,486139850,3800,3805,3810,3795,2735
20240108,091000,475724970,3810,3785,3810,3785,2294
20240108,090900,466999450,3785,3770,3785,3770,4638
20240108,090800,449478185,3770,3780,3780,3770,11263
20240108,090700,406957040,3780,3785,3785,3775,5731
20240108,090600,385284095,3785,3775,3785,3775,3085
20240108,090500,373620375,3775,3810,3820,3770,12559
20240108,090400,325930685,3815,3810,3830,3810,14567
20240108,090300,270301030,3810,3840,3850,3810,6301
20240108,090200,246166960,3845,3800,3845,3770,24517
20240108,090100,152621120,3805,3810,3815,3775,22053
20240108,090000,68799555,3795,3810,3815,3785,15396