KissMeData/014530/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190000,1304272990,4110,4110,4110,4110,4875
20240103,185900,1304272990,4110,4110,4110,4110,0
20240103,185800,1304272990,4110,4110,4110,4110,0
20240103,185700,1304272990,4110,4110,4110,4110,0
20240103,185600,1304272990,4110,4110,4110,4110,0
20240103,185500,1304272990,4110,4110,4110,4110,0
20240103,185400,1304272990,4110,4110,4110,4110,0
20240103,185300,1304272990,4110,4110,4110,4110,0
20240103,185200,1304272990,4110,4110,4110,4110,0
20240103,185100,1304272990,4110,4110,4110,4110,0
20240103,185000,1304272990,4110,4110,4110,4110,0
20240103,184900,1304272990,4110,4110,4110,4110,0
20240103,184800,1304272990,4110,4110,4110,4110,0
20240103,184700,1304272990,4110,4110,4110,4110,0
20240103,184600,1304272990,4110,4110,4110,4110,0
20240103,184500,1304272990,4110,4110,4110,4110,0
20240103,184400,1304272990,4110,4110,4110,4110,0
20240103,184300,1304272990,4110,4110,4110,4110,0
20240103,184200,1304272990,4110,4110,4110,4110,0
20240103,184100,1304272990,4110,4110,4110,4110,0
20240103,184000,1304272990,4110,4110,4110,4110,0
20240103,183900,1304272990,4110,4110,4110,4110,0
20240103,183800,1304272990,4110,4110,4110,4110,0
20240103,183700,1304272990,4110,4110,4110,4110,0
20240103,183600,1304272990,4110,4110,4110,4110,0
20240103,183500,1304272990,4110,4110,4110,4110,0
20240103,183400,1304272990,4110,4110,4110,4110,0
20240103,183300,1304272990,4110,4110,4110,4110,0
20240103,183200,1304272990,4110,4110,4110,4110,0
20240103,183100,1304272990,4110,4110,4110,4110,0
20240103,183000,1304272990,4110,4110,4110,4110,4875
20240103,182900,1304272990,4110,4110,4110,4110,0
20240103,182800,1304272990,4110,4110,4110,4110,0
20240103,182700,1304272990,4110,4110,4110,4110,0
20240103,182600,1304272990,4110,4110,4110,4110,0
20240103,182500,1304272990,4110,4110,4110,4110,0
20240103,182400,1304272990,4110,4110,4110,4110,0
20240103,182300,1304272990,4110,4110,4110,4110,0
20240103,182200,1304272990,4110,4110,4110,4110,0
20240103,182100,1304272990,4110,4110,4110,4110,0
20240103,182000,1304272990,4110,4110,4110,4110,0
20240103,181900,1304272990,4110,4110,4110,4110,0
20240103,181800,1304272990,4110,4110,4110,4110,0
20240103,181700,1304272990,4110,4110,4110,4110,0
20240103,181600,1304272990,4110,4110,4110,4110,0
20240103,181500,1304272990,4110,4110,4110,4110,0
20240103,181400,1304272990,4110,4110,4110,4110,0
20240103,181300,1304272990,4110,4110,4110,4110,0
20240103,181200,1304272990,4110,4110,4110,4110,0
20240103,181100,1304272990,4110,4110,4110,4110,0
20240103,181000,1304272990,4110,4110,4110,4110,0
20240103,180900,1304272990,4110,4110,4110,4110,0
20240103,180800,1304272990,4110,4110,4110,4110,0
20240103,180700,1304272990,4110,4110,4110,4110,0
20240103,180600,1304272990,4110,4110,4110,4110,0
20240103,180500,1304272990,4110,4110,4110,4110,0
20240103,180400,1304272990,4110,4110,4110,4110,0
20240103,180300,1304272990,4110,4110,4110,4110,0
20240103,180200,1304272990,4110,4110,4110,4110,0
20240103,180100,1304272990,4110,4110,4110,4110,0
20240103,180000,1304272990,4110,4110,4110,4110,4875
20240103,175900,1304272990,4110,4110,4110,4110,0
20240103,175800,1304272990,4110,4110,4110,4110,0
20240103,175700,1304272990,4110,4110,4110,4110,0
20240103,175600,1304272990,4110,4110,4110,4110,0
20240103,175500,1304272990,4110,4110,4110,4110,0
20240103,175400,1304272990,4110,4110,4110,4110,0
20240103,175300,1304272990,4110,4110,4110,4110,0
20240103,175200,1304272990,4110,4110,4110,4110,0
20240103,175100,1304272990,4110,4110,4110,4110,0
20240103,175000,1304272990,4110,4110,4110,4110,0
20240103,174900,1304272990,4110,4110,4110,4110,0
20240103,174800,1304272990,4110,4110,4110,4110,0
20240103,174700,1304272990,4110,4110,4110,4110,0
20240103,174600,1304272990,4110,4110,4110,4110,0
20240103,174500,1304272990,4110,4110,4110,4110,0
20240103,174400,1304272990,4110,4110,4110,4110,0
20240103,174300,1304272990,4110,4110,4110,4110,0
20240103,174200,1304272990,4110,4110,4110,4110,0
20240103,174100,1304272990,4110,4110,4110,4110,0
20240103,174000,1304272990,4110,4110,4110,4110,0
20240103,173900,1304272990,4110,4110,4110,4110,0
20240103,173800,1304272990,4110,4110,4110,4110,0
20240103,173700,1304272990,4110,4110,4110,4110,0
20240103,173600,1304272990,4110,4110,4110,4110,0
20240103,173500,1304272990,4110,4110,4110,4110,0
20240103,173400,1304272990,4110,4110,4110,4110,0
20240103,173300,1304272990,4110,4110,4110,4110,0
20240103,173200,1304272990,4110,4110,4110,4110,0
20240103,173100,1304272990,4110,4110,4110,4110,0
20240103,173000,1304272990,4110,4110,4110,4110,4875
20240103,172900,1304272990,4110,4110,4110,4110,0
20240103,172800,1304272990,4110,4110,4110,4110,0
20240103,172700,1304272990,4110,4110,4110,4110,0
20240103,172600,1304272990,4110,4110,4110,4110,0
20240103,172500,1304272990,4110,4110,4110,4110,0
20240103,172400,1304272990,4110,4110,4110,4110,0
20240103,172300,1304272990,4110,4110,4110,4110,0
20240103,172200,1304272990,4110,4110,4110,4110,0
20240103,172100,1304272990,4110,4110,4110,4110,0
20240103,172000,1304272990,4110,4110,4110,4110,0
20240103,171900,1304272990,4110,4110,4110,4110,0
20240103,171800,1304272990,4110,4110,4110,4110,0
20240103,171700,1304272990,4110,4110,4110,4110,0
20240103,171600,1304272990,4110,4110,4110,4110,0
20240103,171500,1304272990,4110,4110,4110,4110,0
20240103,171400,1304272990,4110,4110,4110,4110,0
20240103,171300,1304272990,4110,4110,4110,4110,0
20240103,171200,1304272990,4110,4110,4110,4110,0
20240103,171100,1304272990,4110,4110,4110,4110,0
20240103,171000,1304272990,4110,4110,4110,4110,0
20240103,170900,1304272990,4110,4110,4110,4110,0
20240103,170800,1304272990,4110,4110,4110,4110,0
20240103,170700,1304272990,4110,4110,4110,4110,0
20240103,170600,1304272990,4110,4110,4110,4110,0
20240103,170500,1304272990,4110,4110,4110,4110,0
20240103,170400,1304272990,4110,4110,4110,4110,0
20240103,170300,1304272990,4110,4110,4110,4110,0
20240103,170200,1304272990,4110,4110,4110,4110,0
20240103,170100,1304272990,4110,4110,4110,4110,0
20240103,170000,1304272990,4110,4110,4110,4110,4875
20240103,165900,1304272990,4110,4110,4110,4110,0
20240103,165800,1304272990,4110,4110,4110,4110,0
20240103,165700,1304272990,4110,4110,4110,4110,0
20240103,165600,1304272990,4110,4110,4110,4110,0
20240103,165500,1304272990,4110,4110,4110,4110,0
20240103,165400,1304272990,4110,4110,4110,4110,0
20240103,165300,1304272990,4110,4110,4110,4110,0
20240103,165200,1304272990,4110,4110,4110,4110,0
20240103,165100,1304272990,4110,4110,4110,4110,0
20240103,165000,1304272990,4110,4110,4110,4110,0
20240103,164900,1304272990,4110,4110,4110,4110,0
20240103,164800,1304272990,4110,4110,4110,4110,0
20240103,164700,1304272990,4110,4110,4110,4110,0
20240103,164600,1304272990,4110,4110,4110,4110,0
20240103,164500,1304272990,4110,4110,4110,4110,0
20240103,164400,1304272990,4110,4110,4110,4110,0
20240103,164300,1304272990,4110,4110,4110,4110,0
20240103,164200,1304272990,4110,4110,4110,4110,0
20240103,164100,1304272990,4110,4110,4110,4110,0
20240103,164000,1304272990,4110,4110,4110,4110,0
20240103,163900,1304272990,4110,4110,4110,4110,0
20240103,163800,1304272990,4110,4110,4110,4110,0
20240103,163700,1304272990,4110,4110,4110,4110,0
20240103,163600,1304272990,4110,4110,4110,4110,0
20240103,163500,1304272990,4110,4110,4110,4110,0
20240103,163400,1304272990,4110,4110,4110,4110,0
20240103,163300,1304272990,4110,4110,4110,4110,0
20240103,163200,1304272990,4110,4110,4110,4110,0
20240103,163100,1304272990,4110,4110,4110,4110,0
20240103,163000,1304272990,4110,4110,4110,4110,4875
20240103,162900,1304272990,4110,4110,4110,4110,0
20240103,162800,1304272990,4110,4110,4110,4110,0
20240103,162700,1304272990,4110,4110,4110,4110,0
20240103,162600,1304272990,4110,4110,4110,4110,0
20240103,162500,1304272990,4110,4110,4110,4110,0
20240103,162400,1304272990,4110,4110,4110,4110,0
20240103,162300,1304272990,4110,4110,4110,4110,0
20240103,162200,1304272990,4110,4110,4110,4110,0
20240103,162100,1304272990,4110,4110,4110,4110,0
20240103,162000,1304272990,4110,4110,4110,4110,0
20240103,161900,1304272990,4110,4110,4110,4110,0
20240103,161800,1304272990,4110,4110,4110,4110,0
20240103,161700,1304272990,4110,4110,4110,4110,0
20240103,161600,1304272990,4110,4110,4110,4110,0
20240103,161500,1304272990,4110,4110,4110,4110,0
20240103,161400,1304272990,4110,4110,4110,4110,0
20240103,161300,1304272990,4110,4110,4110,4110,0
20240103,161200,1304272990,4110,4110,4110,4110,0
20240103,161100,1304272990,4110,4110,4110,4110,0
20240103,161000,1304272990,4110,4110,4110,4110,0
20240103,160900,1304272990,4110,4110,4110,4110,0
20240103,160800,1304272990,4110,4110,4110,4110,0
20240103,160700,1304272990,4110,4110,4110,4110,0
20240103,160600,1304272990,4110,4110,4110,4110,0
20240103,160500,1304272990,4110,4110,4110,4110,0
20240103,160400,1304272990,4110,4110,4110,4110,0
20240103,160300,1304272990,4110,4110,4110,4110,0
20240103,160200,1304272990,4110,4110,4110,4110,0
20240103,160100,1304272990,4110,4110,4110,4110,0
20240103,160000,1304272990,4110,4110,4110,4110,4875
20240103,155900,1304272990,4110,4110,4110,4110,0
20240103,155800,1304272990,4110,4110,4110,4110,0
20240103,155700,1304272990,4110,4110,4110,4110,0
20240103,155600,1304272990,4110,4110,4110,4110,0
20240103,155500,1304272990,4110,4110,4110,4110,0
20240103,155400,1304272990,4110,4110,4110,4110,0
20240103,155300,1304272990,4110,4110,4110,4110,0
20240103,155200,1304272990,4110,4110,4110,4110,0
20240103,155100,1304272990,4110,4110,4110,4110,0
20240103,155000,1304272990,4110,4110,4110,4110,0
20240103,154900,1304272990,4110,4110,4110,4110,0
20240103,154800,1304272990,4110,4110,4110,4110,0
20240103,154700,1304272990,4110,4110,4110,4110,0
20240103,154600,1304272990,4110,4110,4110,4110,0
20240103,154500,1304272990,4110,4110,4110,4110,0
20240103,154400,1304272990,4110,4110,4110,4110,0
20240103,154300,1304272990,4110,4110,4110,4110,0
20240103,154200,1304272990,4110,4110,4110,4110,0
20240103,154100,1304272990,4110,4110,4110,4110,0
20240103,154000,1304272990,4110,4110,4110,4110,0
20240103,153900,1304272990,4110,4110,4110,4110,0
20240103,153800,1304272990,4110,4110,4110,4110,0
20240103,153700,1304272990,4110,4110,4110,4110,0
20240103,153600,1304272990,4110,4110,4110,4110,0
20240103,153500,1304272990,4110,4110,4110,4110,0
20240103,153400,1304272990,4110,4110,4110,4110,0
20240103,153300,1304272990,4110,4110,4110,4110,0
20240103,153200,1304272990,4110,4110,4110,4110,0
20240103,153100,1304272990,4110,4110,4110,4110,0
20240103,153000,1304272990,4110,4110,4110,4110,9750
20240103,152900,1284236740,4100,4100,4100,4100,0
20240103,152800,1284236740,4100,4100,4100,4100,0
20240103,152700,1284236740,4100,4100,4100,4100,0
20240103,152600,1284236740,4100,4100,4100,4100,0
20240103,152500,1284236740,4100,4100,4100,4100,0
20240103,152400,1284236740,4100,4100,4100,4100,0
20240103,152300,1284236740,4100,4100,4100,4100,0
20240103,152200,1284236740,4100,4100,4100,4100,0
20240103,152100,1284236740,4100,4100,4100,4100,0
20240103,152000,1284236740,4100,4100,4100,4100,0
20240103,151900,1284236740,4100,4105,4105,4100,2709
20240103,151800,1273122685,4105,4100,4105,4100,674
20240103,151700,1270356285,4100,4095,4100,4095,2041
20240103,151600,1261998385,4100,4100,4100,4100,7
20240103,151500,1261969685,4100,4100,4100,4100,1768
20240103,151400,1254720885,4100,4105,4105,4100,188
20240103,151300,1253949150,4105,4105,4105,4105,15
20240103,151200,1253887575,4105,4105,4105,4105,0
20240103,151100,1253887575,4105,4100,4105,4100,131
20240103,151000,1253350210,4100,4105,4105,4100,255
20240103,150900,1252303455,4105,4105,4105,4105,20
20240103,150800,1252221355,4105,4100,4105,4100,16
20240103,150700,1252155750,4095,4095,4095,4095,26
20240103,150600,1252049280,4100,4100,4100,4100,691
20240103,150500,1249216180,4100,4095,4100,4095,3388
20240103,150400,1235325560,4095,4095,4095,4095,1469
20240103,150300,1229310005,4095,4100,4100,4095,1578
20240103,150200,1222847705,4100,4095,4100,4095,51
20240103,150100,1222638855,4095,4095,4100,4095,1557
20240103,150000,1216261295,4100,4100,4100,4100,0
20240103,145900,1216261295,4100,4100,4100,4100,327
20240103,145800,1214920595,4100,4100,4100,4100,37
20240103,145700,1214768895,4100,4095,4100,4095,246
20240103,145600,1213760330,4100,4100,4100,4100,100
20240103,145500,1213350330,4100,4100,4100,4100,248
20240103,145400,1212333530,4100,4100,4100,4100,99
20240103,145300,1211927630,4095,4100,4100,4095,303
20240103,145200,1210686830,4100,4100,4100,4100,77
20240103,145100,1210371130,4100,4100,4100,4100,307
20240103,145000,1209112430,4100,4095,4100,4095,778
20240103,144900,1205924705,4100,4100,4100,4100,0
20240103,144800,1205924705,4100,4100,4100,4100,0
20240103,144700,1205924705,4100,4100,4100,4100,2
20240103,144600,1205916505,4095,4095,4095,4095,5
20240103,144500,1205896030,4095,4095,4095,4095,0
20240103,144400,1205896030,4095,4100,4100,4095,510
20240103,144300,1203807530,4095,4095,4095,4095,0
20240103,144200,1203807530,4095,4100,4100,4095,189
20240103,144100,1203033510,4100,4100,4100,4100,1887
20240103,144000,1195296810,4095,4095,4095,4095,110
20240103,143900,1194846360,4100,4100,4100,4100,2
20240103,143800,1194838160,4100,4100,4100,4100,276
20240103,143700,1193706560,4100,4100,4100,4095,510
20240103,143600,1191615810,4100,4100,4100,4100,1503
20240103,143500,1185453510,4100,4100,4100,4100,0
20240103,143400,1185453510,4100,4100,4100,4100,170
20240103,143300,1184756510,4100,4105,4105,4100,5686
20240103,143200,1161441290,4100,4105,4105,4100,460
20240103,143100,1159553090,4105,4105,4105,4105,1031
20240103,143000,1155320835,4105,4105,4105,4105,209
20240103,142900,1154462890,4110,4105,4110,4105,14
20240103,142800,1154405410,4105,4105,4105,4105,0
20240103,142700,1154405410,4105,4105,4105,4105,186
20240103,142600,1153641880,4105,4105,4105,4105,548
20240103,142500,1151392340,4105,4105,4105,4105,0
20240103,142400,1151392340,4105,4105,4105,4105,0
20240103,142300,1151392340,4105,4105,4105,4105,200
20240103,142200,1150571340,4105,4105,4105,4105,0
20240103,142100,1150571340,4105,4105,4105,4105,10
20240103,142000,1150530290,4105,4105,4105,4100,102
20240103,141900,1150112080,4105,4105,4105,4105,90
20240103,141800,1149742630,4105,4105,4105,4105,49
20240103,141700,1149541485,4105,4105,4105,4105,213
20240103,141600,1148667120,4105,4105,4105,4105,209
20240103,141500,1147809175,4105,4105,4105,4105,53
20240103,141400,1147591610,4105,4105,4105,4100,4749
20240103,141300,1128108635,4105,4105,4105,4105,139
20240103,141200,1127538040,4105,4105,4105,4105,243
20240103,141100,1126540525,4105,4105,4105,4105,4
20240103,141000,1126524105,4105,4105,4105,4105,0
20240103,140900,1126524105,4105,4105,4105,4105,338
20240103,140800,1125136615,4105,4105,4105,4105,1
20240103,140700,1125132510,4100,4105,4105,4100,104
20240103,140600,1124706090,4105,4105,4105,4105,555
20240103,140500,1122427815,4105,4100,4105,4100,59
20240103,140400,1122185745,4105,4105,4105,4105,10
20240103,140300,1122144695,4105,4105,4105,4105,10
20240103,140200,1122103645,4105,4105,4105,4105,1
20240103,140100,1122099540,4105,4105,4105,4105,4
20240103,140000,1122083120,4105,4110,4110,4105,831
20240103,135900,1118671855,4105,4105,4110,4105,336
20240103,135800,1117292555,4100,4110,4110,4100,51
20240103,135700,1117083225,4110,4110,4110,4110,520
20240103,135600,1114946025,4110,4110,4110,4100,42
20240103,135500,1114773705,4100,4105,4105,4100,319
20240103,135400,1113465710,4105,4110,4110,4100,1261
20240103,135300,1108290410,4110,4110,4110,4110,0
20240103,135200,1108290410,4110,4110,4110,4110,1
20240103,135100,1108286300,4105,4105,4105,4105,109
20240103,135000,1107838855,4100,4100,4100,4100,0
20240103,134900,1107838855,4100,4100,4100,4100,2
20240103,134800,1107830655,4100,4100,4100,4100,3653
20240103,134700,1092853355,4100,4100,4105,4100,694
20240103,134600,1090007085,4105,4105,4105,4105,1479
20240103,134500,1083935790,4105,4105,4105,4105,1084
20240103,134400,1079485970,4105,4105,4105,4105,0
20240103,134300,1079485970,4105,4105,4105,4105,0
20240103,134200,1079485970,4105,4105,4105,4105,0
20240103,134100,1079485970,4105,4110,4110,4105,3095
20240103,134000,1066780020,4110,4110,4110,4110,180
20240103,133900,1066040220,4115,4115,4115,4115,0
20240103,133800,1066040220,4115,4115,4115,4115,1
20240103,133700,1066036105,4110,4110,4110,4110,0
20240103,133600,1066036105,4110,4110,4115,4110,215
20240103,133500,1065152450,4110,4110,4110,4110,608
20240103,133400,1062653570,4110,4110,4110,4110,25
20240103,133300,1062550820,4110,4105,4110,4105,44
20240103,133200,1062370080,4105,4105,4105,4105,556
20240103,133100,1060087700,4110,4110,4110,4110,0
20240103,133000,1060087700,4110,4110,4110,4105,75
20240103,132900,1059779700,4110,4110,4110,4110,1
20240103,132800,1059775590,4100,4105,4110,4100,1038
20240103,132700,1055516125,4105,4105,4105,4105,500
20240103,132600,1053463625,4110,4110,4110,4110,0
20240103,132500,1053463625,4110,4110,4110,4110,0
20240103,132400,1053463625,4110,4110,4110,4110,0
20240103,132300,1053463625,4110,4110,4110,4100,1047
20240103,132200,1049161455,4110,4110,4110,4110,46
20240103,132100,1048972395,4100,4100,4100,4100,1550
20240103,132000,1042617395,4100,4100,4100,4100,1725
20240103,131900,1035544895,4105,4105,4105,4105,0
20240103,131800,1035544895,4105,4110,4110,4105,12
20240103,131700,1035495585,4110,4110,4110,4110,0
20240103,131600,1035495585,4110,4110,4110,4110,269
20240103,131500,1034389995,4100,4100,4100,4100,0
20240103,131400,1034389995,4100,4100,4100,4100,500
20240103,131300,1032339995,4110,4110,4110,4110,0
20240103,131200,1032339995,4110,4100,4110,4095,2690
20240103,131100,1021313465,4090,4090,4090,4090,0
20240103,131000,1021313465,4090,4090,4090,4090,328
20240103,130900,1019971945,4100,4100,4100,4100,1
20240103,130800,1019967845,4095,4095,4095,4090,2859
20240103,130700,1008270035,4095,4095,4095,4095,0
20240103,130600,1008270035,4095,4100,4100,4095,8
20240103,130500,1008237270,4095,4090,4095,4090,1545
20240103,130400,1001916580,4090,4090,4090,4090,703
20240103,130300,999041310,4090,4090,4090,4090,0
20240103,130200,999041310,4090,4090,4090,4090,52
20240103,130100,998828630,4090,4090,4090,4090,152
20240103,130000,998206950,4090,4095,4095,4090,1113
20240103,125900,993654305,4095,4095,4095,4095,1
20240103,125800,993650210,4095,4095,4095,4095,1
20240103,125700,993646115,4095,4095,4095,4090,608
20240103,125600,991157855,4095,4095,4095,4095,5
20240103,125500,991137380,4090,4090,4090,4090,0
20240103,125400,991137380,4090,4090,4090,4090,500
20240103,125300,989092380,4095,4095,4095,4095,0
20240103,125200,989092380,4095,4095,4095,4095,2023
20240103,125100,980808195,4095,4095,4095,4095,50
20240103,125000,980603445,4090,4090,4090,4090,25
20240103,124900,980501195,4090,4095,4095,4090,519
20240103,124800,978378450,4095,4095,4095,4095,1
20240103,124700,978374355,4095,4095,4095,4095,0
20240103,124600,978374355,4095,4095,4095,4095,0
20240103,124500,978374355,4095,4095,4095,4095,0
20240103,124400,978374355,4095,4095,4095,4095,1
20240103,124300,978370260,4095,4095,4095,4095,272
20240103,124200,977256420,4095,4095,4095,4095,0
20240103,124100,977256420,4095,4100,4100,4095,1908
20240103,124000,969443085,4100,4100,4100,4100,180
20240103,123900,968705085,4100,4100,4100,4100,200
20240103,123800,967885085,4100,4100,4100,4100,0
20240103,123700,967885085,4100,4100,4100,4100,20
20240103,123600,967803085,4095,4095,4100,4095,728
20240103,123500,964821920,4095,4100,4100,4095,301
20240103,123400,963589320,4095,4095,4095,4090,1522
20240103,123300,957358230,4095,4095,4095,4095,114
20240103,123200,956891400,4085,4085,4100,4085,1367
20240103,123100,951301205,4085,4090,4090,4085,592
20240103,123000,948882620,4100,4100,4100,4100,0
20240103,122900,948882620,4100,4100,4100,4100,1026
20240103,122800,944676020,4100,4100,4100,4100,15
20240103,122700,944614520,4080,4105,4105,4080,5476
20240103,122600,922191365,4110,4110,4110,4110,1
20240103,122500,922187255,4110,4110,4110,4110,55
20240103,122400,921961205,4110,4110,4110,4110,10
20240103,122300,921920105,4110,4110,4110,4110,186
20240103,122200,921155645,4110,4115,4115,4110,131
20240103,122100,920616680,4110,4110,4110,4110,170
20240103,122000,919917980,4110,4105,4110,4105,999
20240103,121900,915815930,4100,4100,4100,4100,246
20240103,121800,914807330,4105,4105,4105,4105,0
20240103,121700,914807330,4105,4100,4105,4100,51
20240103,121600,914598225,4100,4100,4100,4100,0
20240103,121500,914598225,4100,4100,4100,4100,984
20240103,121400,910563825,4100,4100,4100,4100,184
20240103,121300,909809425,4095,4095,4095,4095,2
20240103,121200,909801235,4100,4090,4100,4085,3002
20240103,121100,897529260,4090,4095,4095,4090,1655
20240103,121000,890757375,4095,4095,4095,4095,161
20240103,120900,890098080,4095,4100,4100,4095,593
20240103,120800,887669675,4095,4095,4095,4095,380
20240103,120700,886113575,4100,4100,4100,4100,655
20240103,120600,883428075,4095,4095,4095,4095,0
20240103,120500,883428075,4095,4095,4095,4095,1
20240103,120400,883423980,4110,4095,4110,4095,1753
20240103,120300,876245430,4095,4095,4095,4090,801
20240103,120200,872965395,4095,4095,4095,4095,51
20240103,120100,872756550,4095,4095,4095,4090,2276
20240103,120000,863447080,4095,4100,4100,4095,3866
20240103,115900,847604730,4100,4105,4105,4100,1624
20240103,115800,840945945,4105,4105,4105,4105,26
20240103,115700,840839215,4105,4110,4110,4105,3474
20240103,115600,826572160,4110,4110,4110,4110,30
20240103,115500,826448860,4110,4110,4115,4110,4
20240103,115400,826432415,4105,4110,4110,4105,601
20240103,115300,823964805,4105,4110,4110,4105,497
20240103,115200,821922685,4105,4105,4105,4105,250
20240103,115100,820896435,4110,4110,4110,4110,114
20240103,115000,820427895,4110,4115,4115,4110,1075
20240103,114900,816009395,4115,4110,4115,4110,503
20240103,114800,813940930,4110,4110,4110,4105,216
20240103,114700,813053990,4110,4115,4115,4105,18
20240103,114600,812980070,4115,4115,4115,4115,0
20240103,114500,812980070,4115,4115,4115,4115,11
20240103,114400,812934805,4115,4115,4115,4115,20
20240103,114300,812852505,4115,4115,4115,4115,0
20240103,114200,812852505,4115,4115,4115,4115,1
20240103,114100,812848390,4105,4105,4105,4105,0
20240103,114000,812848390,4105,4105,4115,4105,672
20240103,113900,810089130,4105,4105,4105,4105,375
20240103,113800,808549755,4100,4110,4110,4100,552
20240103,113700,806281965,4110,4110,4110,4110,103
20240103,113600,805858635,4110,4110,4110,4110,30
20240103,113500,805735335,4110,4110,4110,4110,0
20240103,113400,805735335,4110,4115,4115,4110,119
20240103,113300,805246165,4115,4115,4115,4115,123
20240103,113200,804740020,4110,4110,4110,4110,0
20240103,113100,804740020,4110,4105,4110,4100,2159
20240103,113000,795887505,4115,4115,4115,4115,40
20240103,112900,795722905,4115,4110,4115,4110,84
20240103,112800,795377660,4100,4100,4100,4100,670
20240103,112700,792630660,4100,4100,4100,4100,0
20240103,112600,792630660,4100,4110,4110,4100,528
20240103,112500,790460590,4110,4100,4110,4095,2730
20240103,112400,779277500,4095,4115,4115,4090,15000
20240103,112300,717757340,4120,4125,4125,4120,3
20240103,112200,717744970,4125,4120,4125,4120,1003
20240103,112100,713607610,4120,4125,4125,4120,3106
20240103,112000,700806965,4125,4130,4130,4125,48
20240103,111900,700608845,4120,4120,4120,4120,0
20240103,111800,700608845,4120,4130,4130,4120,309
20240103,111700,699333385,4120,4125,4125,4120,303
20240103,111600,698083560,4130,4130,4130,4130,0
20240103,111500,698083560,4130,4130,4130,4130,0
20240103,111400,698083560,4130,4125,4130,4125,225
20240103,111300,697154325,4130,4130,4130,4130,0
20240103,111200,697154325,4130,4130,4130,4130,0
20240103,111100,697154325,4130,4130,4130,4130,500
20240103,111000,695089325,4125,4125,4125,4125,3
20240103,110900,695076950,4125,4125,4125,4125,0
20240103,110800,695076950,4125,4125,4125,4125,0
20240103,110700,695076950,4125,4130,4130,4125,16
20240103,110600,695010885,4125,4130,4130,4125,101
20240103,110500,694593760,4125,4125,4125,4125,0
20240103,110400,694593760,4125,4125,4130,4125,57
20240103,110300,694358560,4125,4125,4125,4125,101
20240103,110200,693941935,4125,4120,4125,4115,1787
20240103,110100,686577340,4120,4120,4120,4120,58
20240103,110000,686338380,4120,4120,4120,4120,16
20240103,105900,686272460,4115,4115,4115,4115,3
20240103,105800,686260115,4115,4115,4115,4115,0
20240103,105700,686260115,4115,4110,4115,4110,4
20240103,105600,686243670,4115,4115,4120,4115,14
20240103,105500,686186050,4115,4120,4120,4115,834
20240103,105400,682754120,4115,4115,4115,4115,0
20240103,105300,682754120,4115,4120,4120,4115,1482
20240103,105200,676655600,4115,4120,4120,4115,24
20240103,105100,676556735,4120,4120,4120,4120,29
20240103,105000,676437255,4120,4120,4120,4120,200
20240103,104900,675613255,4120,4120,4120,4120,3
20240103,104800,675600895,4120,4115,4120,4115,35
20240103,104700,675456810,4115,4115,4115,4115,2
20240103,104600,675448580,4115,4120,4120,4115,2012
20240103,104500,667167690,4120,4125,4125,4120,414
20240103,104400,665461970,4125,4120,4125,4120,600
20240103,104300,662989965,4120,4120,4120,4120,152
20240103,104200,662363725,4120,4120,4120,4120,4
20240103,104100,662347245,4120,4120,4120,4120,0
20240103,104000,662347245,4120,4120,4120,4120,1
20240103,103900,662343125,4115,4115,4115,4115,64
20240103,103800,662079765,4110,4110,4110,4110,525
20240103,103700,659922015,4110,4115,4115,4110,527
20240103,103600,657756035,4115,4115,4115,4115,467
20240103,103500,655834330,4115,4115,4115,4115,1
20240103,103400,655830215,4115,4115,4115,4115,930
20240103,103300,652003265,4110,4110,4110,4110,0
20240103,103200,652003265,4110,4110,4110,4110,6
20240103,103100,651978605,4105,4110,4110,4105,615
20240103,103000,649453410,4110,4115,4115,4110,1173
20240103,102900,644629705,4115,4115,4115,4115,0
20240103,102800,644629705,4115,4115,4120,4115,91
20240103,102700,644255075,4115,4115,4115,4115,305
20240103,102600,643000000,4115,4115,4115,4115,1
20240103,102500,642995885,4110,4105,4110,4105,632
20240103,102400,640398370,4110,4110,4110,4100,133
20240103,102300,639851770,4110,4110,4110,4110,15
20240103,102200,639790120,4110,4105,4110,4100,10847
20240103,102100,595216490,4105,4105,4110,4105,11
20240103,102000,595171300,4105,4100,4105,4100,852
20240103,101900,591675420,4100,4100,4100,4100,1421
20240103,101800,585849320,4100,4100,4100,4100,102
20240103,101700,585431120,4100,4100,4100,4100,307
20240103,101600,584172420,4100,4100,4100,4100,210
20240103,101500,583311420,4100,4100,4100,4100,898
20240103,101400,579629620,4100,4100,4100,4100,31
20240103,101300,579502520,4100,4105,4105,4095,7532
20240103,101200,548625315,4110,4110,4110,4110,0
20240103,101100,548625315,4110,4100,4110,4100,7
20240103,101000,548596575,4100,4105,4110,4100,400
20240103,100900,546956025,4100,4105,4105,4100,200
20240103,100800,546135970,4100,4110,4110,4100,329
20240103,100700,544785580,4110,4120,4130,4100,16005
20240103,100600,479031455,4115,4115,4115,4115,1392
20240103,100500,473303375,4130,4130,4130,4130,105
20240103,100400,472869725,4130,4115,4130,4115,1157
20240103,100300,468097280,4115,4115,4115,4115,2503
20240103,100200,457797435,4115,4125,4125,4115,5823
20240103,100100,433797250,4125,4125,4125,4125,200
20240103,100000,432972250,4120,4130,4130,4120,1535
20240103,095900,426646480,4130,4130,4130,4120,2890
20240103,095800,414724090,4125,4125,4130,4125,2231
20240103,095700,405521060,4125,4135,4135,4125,2234
20240103,095600,396292975,4135,4140,4145,4135,1007
20240103,095500,392128990,4135,4145,4145,4135,1421
20240103,095400,386251120,4145,4145,4145,4145,54
20240103,095300,386027290,4145,4145,4145,4145,2
20240103,095200,386019000,4145,4145,4145,4145,1
20240103,095100,386014855,4140,4140,4140,4140,13
20240103,095000,385961035,4140,4140,4145,4130,4034
20240103,094900,369274500,4140,4140,4140,4140,5
20240103,094800,369253800,4130,4140,4140,4130,1820
20240103,094700,361734415,4145,4140,4145,4135,119
20240103,094600,361242305,4135,4140,4140,4135,1032
20240103,094500,356974970,4140,4145,4145,4140,3
20240103,094400,356962540,4130,4130,4130,4130,0
20240103,094300,356962540,4130,4135,4145,4130,2696
20240103,094200,345820580,4145,4145,4145,4140,370
20240103,094100,344287805,4145,4145,4145,4145,1
20240103,094000,344283660,4140,4140,4140,4140,105
20240103,093900,343848960,4140,4140,4140,4140,40
20240103,093800,343683360,4135,4140,4140,4135,21
20240103,093700,343596520,4140,4140,4140,4140,5
20240103,093600,343575820,4145,4140,4145,4135,2095
20240103,093500,334906315,4140,4140,4140,4140,50
20240103,093400,334699315,4140,4140,4140,4140,51
20240103,093300,334488175,4135,4135,4135,4135,1439
20240103,093200,328537910,4140,4140,4140,4135,2530
20240103,093100,318075845,4140,4140,4145,4135,22
20240103,093000,317984850,4145,4140,4145,4140,377
20240103,092900,316422315,4140,4145,4145,4140,1359
20240103,092800,310794040,4145,4140,4145,4140,156
20240103,092700,310148150,4140,4140,4140,4140,123
20240103,092600,309638930,4140,4130,4140,4130,720
20240103,092500,306664130,4130,4130,4140,4130,302
20240103,092400,305416860,4130,4135,4135,4130,4552
20240103,092300,286607550,4140,4135,4140,4135,336
20240103,092200,285218095,4140,4140,4140,4135,448
20240103,092100,283365355,4140,4145,4145,4140,69
20240103,092000,283079590,4145,4145,4145,4145,13
20240103,091900,283025705,4130,4130,4130,4130,0
20240103,091800,283025705,4130,4145,4145,4130,4
20240103,091700,283009165,4130,4135,4135,4130,678
20240103,091600,280209015,4145,4130,4145,4130,826
20240103,091500,276796125,4130,4150,4150,4130,1807
20240103,091400,269333015,4130,4135,4150,4130,1666
20240103,091300,262448390,4140,4150,4155,4140,1529
20240103,091200,256113795,4155,4155,4155,4145,222
20240103,091100,255192470,4155,4155,4160,4155,2108
20240103,091000,246424070,4150,4145,4150,4145,407
20240103,090900,244735210,4145,4145,4150,4145,2532
20240103,090800,234239820,4150,4145,4150,4145,70
20240103,090700,233949590,4145,4140,4145,4120,10621
20240103,090600,190138795,4160,4160,4160,4130,11033
20240103,090500,144419915,4180,4180,4180,4160,616
20240103,090400,141857215,4160,4175,4190,4140,3439
20240103,090300,127593985,4175,4160,4175,4130,13565
20240103,090200,71257320,4160,4165,4170,4160,2802
20240103,090100,59596300,4160,4180,4180,4155,3960
20240103,090000,43117670,4180,4190,4195,4170,9971