KissMeData/200470/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203700,9893351340,3705,3705,3705,3705,23472
20240104,203600,9893351340,3705,3705,3705,3705,0
20240104,203500,9893351340,3705,3705,3705,3705,0
20240104,203400,9893351340,3705,3705,3705,3705,0
20240104,203300,9893351340,3705,3705,3705,3705,0
20240104,203200,9893351340,3705,3705,3705,3705,0
20240104,203100,9893351340,3705,3705,3705,3705,0
20240104,203000,9893351340,3705,3705,3705,3705,0
20240104,202900,9893351340,3705,3705,3705,3705,0
20240104,202800,9893351340,3705,3705,3705,3705,0
20240104,202700,9893351340,3705,3705,3705,3705,0
20240104,202600,9893351340,3705,3705,3705,3705,0
20240104,202500,9893351340,3705,3705,3705,3705,0
20240104,202400,9893351340,3705,3705,3705,3705,0
20240104,202300,9893351340,3705,3705,3705,3705,0
20240104,202200,9893351340,3705,3705,3705,3705,0
20240104,202100,9893351340,3705,3705,3705,3705,0
20240104,202000,9893351340,3705,3705,3705,3705,0
20240104,201900,9893351340,3705,3705,3705,3705,0
20240104,201800,9893351340,3705,3705,3705,3705,0
20240104,201700,9893351340,3705,3705,3705,3705,0
20240104,201600,9893351340,3705,3705,3705,3705,0
20240104,201500,9893351340,3705,3705,3705,3705,0
20240104,201400,9893351340,3705,3705,3705,3705,0
20240104,201300,9893351340,3705,3705,3705,3705,0
20240104,201200,9893351340,3705,3705,3705,3705,0
20240104,201100,9893351340,3705,3705,3705,3705,0
20240104,201000,9893351340,3705,3705,3705,3705,0
20240104,200900,9893351340,3705,3705,3705,3705,0
20240104,200800,9893351340,3705,3705,3705,3705,0
20240104,200700,9893351340,3705,3705,3705,3705,23472
20240104,200600,9893351340,3705,3705,3705,3705,0
20240104,200500,9893351340,3705,3705,3705,3705,0
20240104,200400,9893351340,3705,3705,3705,3705,0
20240104,200300,9893351340,3705,3705,3705,3705,0
20240104,200200,9893351340,3705,3705,3705,3705,0
20240104,200100,9893351340,3705,3705,3705,3705,0
20240104,200000,9893351340,3705,3705,3705,3705,0
20240104,195900,9893351340,3705,3705,3705,3705,0
20240104,195800,9893351340,3705,3705,3705,3705,0
20240104,195700,9893351340,3705,3705,3705,3705,0
20240104,195600,9893351340,3705,3705,3705,3705,0
20240104,195500,9893351340,3705,3705,3705,3705,0
20240104,195400,9893351340,3705,3705,3705,3705,0
20240104,195300,9893351340,3705,3705,3705,3705,0
20240104,195200,9893351340,3705,3705,3705,3705,0
20240104,195100,9893351340,3705,3705,3705,3705,0
20240104,195000,9893351340,3705,3705,3705,3705,0
20240104,194900,9893351340,3705,3705,3705,3705,0
20240104,194800,9893351340,3705,3705,3705,3705,0
20240104,194700,9893351340,3705,3705,3705,3705,0
20240104,194600,9893351340,3705,3705,3705,3705,0
20240104,194500,9893351340,3705,3705,3705,3705,0
20240104,194400,9893351340,3705,3705,3705,3705,0
20240104,194300,9893351340,3705,3705,3705,3705,0
20240104,194200,9893351340,3705,3705,3705,3705,0
20240104,194100,9893351340,3705,3705,3705,3705,0
20240104,194000,9893351340,3705,3705,3705,3705,0
20240104,193900,9893351340,3705,3705,3705,3705,0
20240104,193800,9893351340,3705,3705,3705,3705,0
20240104,193700,9893351340,3705,3705,3705,3705,23472
20240104,193600,9893351340,3705,3705,3705,3705,0
20240104,193500,9893351340,3705,3705,3705,3705,0
20240104,193400,9893351340,3705,3705,3705,3705,0
20240104,193300,9893351340,3705,3705,3705,3705,0
20240104,193200,9893351340,3705,3705,3705,3705,0
20240104,193100,9893351340,3705,3705,3705,3705,0
20240104,193000,9893351340,3705,3705,3705,3705,0
20240104,192900,9893351340,3705,3705,3705,3705,0
20240104,192800,9893351340,3705,3705,3705,3705,0
20240104,192700,9893351340,3705,3705,3705,3705,0
20240104,192600,9893351340,3705,3705,3705,3705,0
20240104,192500,9893351340,3705,3705,3705,3705,0
20240104,192400,9893351340,3705,3705,3705,3705,0
20240104,192300,9893351340,3705,3705,3705,3705,0
20240104,192200,9893351340,3705,3705,3705,3705,0
20240104,192100,9893351340,3705,3705,3705,3705,0
20240104,192000,9893351340,3705,3705,3705,3705,0
20240104,191900,9893351340,3705,3705,3705,3705,0
20240104,191800,9893351340,3705,3705,3705,3705,0
20240104,191700,9893351340,3705,3705,3705,3705,0
20240104,191600,9893351340,3705,3705,3705,3705,0
20240104,191500,9893351340,3705,3705,3705,3705,0
20240104,191400,9893351340,3705,3705,3705,3705,0
20240104,191300,9893351340,3705,3705,3705,3705,0
20240104,191200,9893351340,3705,3705,3705,3705,0
20240104,191100,9893351340,3705,3705,3705,3705,0
20240104,191000,9893351340,3705,3705,3705,3705,0
20240104,190900,9893351340,3705,3705,3705,3705,0
20240104,190800,9893351340,3705,3705,3705,3705,0
20240104,190700,9893351340,3705,3705,3705,3705,23472
20240104,190600,9893351340,3705,3705,3705,3705,0
20240104,190500,9893351340,3705,3705,3705,3705,0
20240104,190400,9893351340,3705,3705,3705,3705,0
20240104,190300,9893351340,3705,3705,3705,3705,0
20240104,190200,9893351340,3705,3705,3705,3705,0
20240104,190100,9893351340,3705,3705,3705,3705,0
20240104,190000,9893351340,3705,3705,3705,3705,0
20240104,185900,9893351340,3705,3705,3705,3705,0
20240104,185800,9893351340,3705,3705,3705,3705,0
20240104,185700,9893351340,3705,3705,3705,3705,0
20240104,185600,9893351340,3705,3705,3705,3705,0
20240104,185500,9893351340,3705,3705,3705,3705,0
20240104,185400,9893351340,3705,3705,3705,3705,0
20240104,185300,9893351340,3705,3705,3705,3705,0
20240104,185200,9893351340,3705,3705,3705,3705,0
20240104,185100,9893351340,3705,3705,3705,3705,0
20240104,185000,9893351340,3705,3705,3705,3705,0
20240104,184900,9893351340,3705,3705,3705,3705,0
20240104,184800,9893351340,3705,3705,3705,3705,0
20240104,184700,9893351340,3705,3705,3705,3705,0
20240104,184600,9893351340,3705,3705,3705,3705,0
20240104,184500,9893351340,3705,3705,3705,3705,0
20240104,184400,9893351340,3705,3705,3705,3705,0
20240104,184300,9893351340,3705,3705,3705,3705,0
20240104,184200,9893351340,3705,3705,3705,3705,0
20240104,184100,9893351340,3705,3705,3705,3705,0
20240104,184000,9893351340,3705,3705,3705,3705,0
20240104,183900,9893351340,3705,3705,3705,3705,0
20240104,183800,9893351340,3705,3705,3705,3705,0
20240104,183700,9893351340,3705,3705,3705,3705,23472
20240104,183600,9893351340,3705,3705,3705,3705,0
20240104,183500,9893351340,3705,3705,3705,3705,0
20240104,183400,9893351340,3705,3705,3705,3705,0
20240104,183300,9893351340,3705,3705,3705,3705,0
20240104,183200,9893351340,3705,3705,3705,3705,0
20240104,183100,9893351340,3705,3705,3705,3705,0
20240104,183000,9893351340,3705,3705,3705,3705,0
20240104,182900,9893351340,3705,3705,3705,3705,0
20240104,182800,9893351340,3705,3705,3705,3705,0
20240104,182700,9893351340,3705,3705,3705,3705,0
20240104,182600,9893351340,3705,3705,3705,3705,0
20240104,182500,9893351340,3705,3705,3705,3705,0
20240104,182400,9893351340,3705,3705,3705,3705,0
20240104,182300,9893351340,3705,3705,3705,3705,0
20240104,182200,9893351340,3705,3705,3705,3705,0
20240104,182100,9893351340,3705,3705,3705,3705,0
20240104,182000,9893351340,3705,3705,3705,3705,0
20240104,181900,9893351340,3705,3705,3705,3705,0
20240104,181800,9893351340,3705,3705,3705,3705,0
20240104,181700,9893351340,3705,3705,3705,3705,0
20240104,181600,9893351340,3705,3705,3705,3705,0
20240104,181500,9893351340,3705,3705,3705,3705,0
20240104,181400,9893351340,3705,3705,3705,3705,0
20240104,181300,9893351340,3705,3705,3705,3705,0
20240104,181200,9893351340,3705,3705,3705,3705,0
20240104,181100,9893351340,3705,3705,3705,3705,0
20240104,181000,9893351340,3705,3705,3705,3705,0
20240104,180900,9893351340,3705,3705,3705,3705,0
20240104,180800,9893351340,3705,3705,3705,3705,0
20240104,180700,9893351340,3705,3705,3705,3705,23472
20240104,180600,9893351340,3705,3705,3705,3705,0
20240104,180500,9893351340,3705,3705,3705,3705,0
20240104,180400,9893351340,3705,3705,3705,3705,0
20240104,180300,9893351340,3705,3705,3705,3705,0
20240104,180200,9893351340,3705,3705,3705,3705,0
20240104,180100,9893351340,3705,3705,3705,3705,0
20240104,180000,9893351340,3705,3705,3705,3705,0
20240104,175900,9893351340,3705,3705,3705,3705,0
20240104,175800,9893351340,3705,3705,3705,3705,0
20240104,175700,9893351340,3705,3705,3705,3705,0
20240104,175600,9893351340,3705,3705,3705,3705,0
20240104,175500,9893351340,3705,3705,3705,3705,0
20240104,175400,9893351340,3705,3705,3705,3705,0
20240104,175300,9893351340,3705,3705,3705,3705,0
20240104,175200,9893351340,3705,3705,3705,3705,0
20240104,175100,9893351340,3705,3705,3705,3705,0
20240104,175000,9893351340,3705,3705,3705,3705,0
20240104,174900,9893351340,3705,3705,3705,3705,0
20240104,174800,9893351340,3705,3705,3705,3705,0
20240104,174700,9893351340,3705,3705,3705,3705,0
20240104,174600,9893351340,3705,3705,3705,3705,0
20240104,174500,9893351340,3705,3705,3705,3705,0
20240104,174400,9893351340,3705,3705,3705,3705,0
20240104,174300,9893351340,3705,3705,3705,3705,0
20240104,174200,9893351340,3705,3705,3705,3705,0
20240104,174100,9893351340,3705,3705,3705,3705,0
20240104,174000,9893351340,3705,3705,3705,3705,0
20240104,173900,9893351340,3705,3705,3705,3705,0
20240104,173800,9893351340,3705,3705,3705,3705,0
20240104,173700,9893351340,3705,3705,3705,3705,23472
20240104,173600,9893351340,3705,3705,3705,3705,0
20240104,173500,9893351340,3705,3705,3705,3705,0
20240104,173400,9893351340,3705,3705,3705,3705,0
20240104,173300,9893351340,3705,3705,3705,3705,0
20240104,173200,9893351340,3705,3705,3705,3705,0
20240104,173100,9893351340,3705,3705,3705,3705,0
20240104,173000,9893351340,3705,3705,3705,3705,0
20240104,172900,9893351340,3705,3705,3705,3705,0
20240104,172800,9893351340,3705,3705,3705,3705,0
20240104,172700,9893351340,3705,3705,3705,3705,0
20240104,172600,9893351340,3705,3705,3705,3705,0
20240104,172500,9893351340,3705,3705,3705,3705,0
20240104,172400,9893351340,3705,3705,3705,3705,0
20240104,172300,9893351340,3705,3705,3705,3705,0
20240104,172200,9893351340,3705,3705,3705,3705,0
20240104,172100,9893351340,3705,3705,3705,3705,0
20240104,172000,9893351340,3705,3705,3705,3705,0
20240104,171900,9893351340,3705,3705,3705,3705,0
20240104,171800,9893351340,3705,3705,3705,3705,0
20240104,171700,9893351340,3705,3705,3705,3705,0
20240104,171600,9893351340,3705,3705,3705,3705,0
20240104,171500,9893351340,3705,3705,3705,3705,0
20240104,171400,9893351340,3705,3705,3705,3705,0
20240104,171300,9893351340,3705,3705,3705,3705,0
20240104,171200,9893351340,3705,3705,3705,3705,0
20240104,171100,9893351340,3705,3705,3705,3705,0
20240104,171000,9893351340,3705,3705,3705,3705,0
20240104,170900,9893351340,3705,3705,3705,3705,0
20240104,170800,9893351340,3705,3705,3705,3705,0
20240104,170700,9893351340,3705,3705,3705,3705,23472
20240104,170600,9893351340,3705,3705,3705,3705,0
20240104,170500,9893351340,3705,3705,3705,3705,0
20240104,170400,9893351340,3705,3705,3705,3705,0
20240104,170300,9893351340,3705,3705,3705,3705,0
20240104,170200,9893351340,3705,3705,3705,3705,0
20240104,170100,9893351340,3705,3705,3705,3705,0
20240104,170000,9893351340,3705,3705,3705,3705,0
20240104,165900,9893351340,3705,3705,3705,3705,0
20240104,165800,9893351340,3705,3705,3705,3705,0
20240104,165700,9893351340,3705,3705,3705,3705,0
20240104,165600,9893351340,3705,3705,3705,3705,0
20240104,165500,9893351340,3705,3705,3705,3705,0
20240104,165400,9893351340,3705,3705,3705,3705,0
20240104,165300,9893351340,3705,3705,3705,3705,0
20240104,165200,9893351340,3705,3705,3705,3705,0
20240104,165100,9893351340,3705,3705,3705,3705,0
20240104,165000,9893351340,3705,3705,3705,3705,0
20240104,164900,9893351340,3705,3705,3705,3705,0
20240104,164800,9893351340,3705,3705,3705,3705,0
20240104,164700,9893351340,3705,3705,3705,3705,0
20240104,164600,9893351340,3705,3705,3705,3705,0
20240104,164500,9893351340,3705,3705,3705,3705,0
20240104,164400,9893351340,3705,3705,3705,3705,0
20240104,164300,9893351340,3705,3705,3705,3705,0
20240104,164200,9893351340,3705,3705,3705,3705,0
20240104,164100,9893351340,3705,3705,3705,3705,0
20240104,164000,9893351340,3705,3705,3705,3705,0
20240104,163900,9893351340,3705,3705,3705,3705,0
20240104,163800,9893351340,3705,3705,3705,3705,0
20240104,163700,9893351340,3705,3705,3705,3705,23472
20240104,163600,9893351340,3705,3705,3705,3705,0
20240104,163500,9893351340,3705,3705,3705,3705,0
20240104,163400,9893351340,3705,3705,3705,3705,0
20240104,163300,9893351340,3705,3705,3705,3705,0
20240104,163200,9893351340,3705,3705,3705,3705,0
20240104,163100,9893351340,3705,3705,3705,3705,0
20240104,163000,9893351340,3705,3705,3705,3705,0
20240104,162900,9893351340,3705,3705,3705,3705,0
20240104,162800,9893351340,3705,3705,3705,3705,0
20240104,162700,9893351340,3705,3705,3705,3705,0
20240104,162600,9893351340,3705,3705,3705,3705,0
20240104,162500,9893351340,3705,3705,3705,3705,0
20240104,162400,9893351340,3705,3705,3705,3705,0
20240104,162300,9893351340,3705,3705,3705,3705,0
20240104,162200,9893351340,3705,3705,3705,3705,0
20240104,162100,9893351340,3705,3705,3705,3705,0
20240104,162000,9893351340,3705,3705,3705,3705,0
20240104,161900,9893351340,3705,3705,3705,3705,0
20240104,161800,9893351340,3705,3705,3705,3705,0
20240104,161700,9893351340,3705,3705,3705,3705,0
20240104,161600,9893351340,3705,3705,3705,3705,0
20240104,161500,9893351340,3705,3705,3705,3705,0
20240104,161400,9893351340,3705,3705,3705,3705,0
20240104,161300,9893351340,3705,3705,3705,3705,0
20240104,161200,9893351340,3705,3705,3705,3705,0
20240104,161100,9893351340,3705,3705,3705,3705,0
20240104,161000,9893351340,3705,3705,3705,3705,0
20240104,160900,9893351340,3705,3705,3705,3705,0
20240104,160800,9893351340,3705,3705,3705,3705,0
20240104,160700,9893351340,3705,3705,3705,3705,23472
20240104,160600,9893351340,3705,3705,3705,3705,0
20240104,160500,9893351340,3705,3705,3705,3705,0
20240104,160400,9893351340,3705,3705,3705,3705,0
20240104,160300,9893351340,3705,3705,3705,3705,0
20240104,160200,9893351340,3705,3705,3705,3705,0
20240104,160100,9893351340,3705,3705,3705,3705,0
20240104,160000,9893351340,3705,3705,3705,3705,0
20240104,155900,9893351340,3705,3705,3705,3705,0
20240104,155800,9893351340,3705,3705,3705,3705,0
20240104,155700,9893351340,3705,3705,3705,3705,0
20240104,155600,9893351340,3705,3705,3705,3705,0
20240104,155500,9893351340,3705,3705,3705,3705,0
20240104,155400,9893351340,3705,3705,3705,3705,0
20240104,155300,9893351340,3705,3705,3705,3705,0
20240104,155200,9893351340,3705,3705,3705,3705,0
20240104,155100,9893351340,3705,3705,3705,3705,0
20240104,155000,9893351340,3705,3705,3705,3705,0
20240104,154900,9893351340,3705,3705,3705,3705,0
20240104,154800,9893351340,3705,3705,3705,3705,0
20240104,154700,9893351340,3705,3705,3705,3705,0
20240104,154600,9893351340,3705,3705,3705,3705,0
20240104,154500,9893351340,3705,3705,3705,3705,0
20240104,154400,9893351340,3705,3705,3705,3705,0
20240104,154300,9893351340,3705,3705,3705,3705,0
20240104,154200,9893351340,3705,3705,3705,3705,0
20240104,154100,9893351340,3705,3705,3705,3705,0
20240104,154000,9893351340,3705,3705,3705,3705,0
20240104,153900,9893351340,3705,3705,3705,3705,0
20240104,153800,9893351340,3705,3705,3705,3705,0
20240104,153700,9893351340,3705,3705,3705,3705,23472
20240104,153600,9893351340,3705,3705,3705,3705,0
20240104,153500,9893351340,3705,3705,3705,3705,0
20240104,153400,9893351340,3705,3705,3705,3705,0
20240104,153300,9893351340,3705,3705,3705,3705,0
20240104,153200,9893351340,3705,3705,3705,3705,0
20240104,153100,9893351340,3705,3705,3705,3705,0
20240104,153000,9893351340,3705,3705,3705,3705,23472
20240104,152900,9806387580,3695,3695,3695,3695,0
20240104,152800,9806387580,3695,3695,3695,3695,0
20240104,152700,9806387580,3695,3695,3695,3695,0
20240104,152600,9806387580,3695,3695,3695,3695,0
20240104,152500,9806387580,3695,3695,3695,3695,0
20240104,152400,9806387580,3695,3695,3695,3695,0
20240104,152300,9806387580,3695,3695,3695,3695,0
20240104,152200,9806387580,3695,3695,3695,3695,0
20240104,152100,9806387580,3695,3695,3695,3695,0
20240104,152000,9806387580,3695,3695,3695,3695,0
20240104,151900,9806387580,3695,3680,3695,3675,10842
20240104,151800,9766488375,3680,3680,3680,3675,1259
20240104,151700,9761858155,3680,3665,3685,3665,994
20240104,151600,9758206510,3670,3670,3675,3670,1196
20240104,151500,9753816515,3670,3655,3685,3655,4999
20240104,151400,9735475660,3660,3660,3675,3655,4626
20240104,151300,9718562785,3660,3670,3670,3660,3487
20240104,151200,9705788245,3665,3675,3675,3665,971
20240104,151100,9702224170,3685,3670,3690,3670,3369
20240104,151000,9689850675,3670,3665,3680,3665,2683
20240104,150900,9679998215,3675,3660,3675,3660,5097
20240104,150800,9661297480,3660,3660,3660,3660,2981
20240104,150700,9650387020,3660,3670,3670,3660,1143
20240104,150600,9646201085,3665,3660,3670,3660,1963
20240104,150500,9639006680,3670,3660,3670,3660,640
20240104,150400,9636663400,3655,3655,3655,3655,1094
20240104,150300,9632664830,3655,3655,3660,3640,3005
20240104,150200,9621687390,3650,3660,3660,3650,2575
20240104,150100,9612279050,3660,3680,3685,3660,3382
20240104,150000,9599869505,3680,3685,3685,3675,4131
20240104,145900,9584670305,3685,3690,3695,3685,1668
20240104,145800,9578513260,3685,3690,3695,3685,3243
20240104,145700,9566558350,3690,3685,3690,3680,3091
20240104,145600,9555172435,3680,3670,3680,3670,1525
20240104,145500,9549568085,3670,3695,3695,3670,2329
20240104,145400,9541017525,3695,3670,3695,3670,4448
20240104,145300,9524672825,3660,3660,3665,3650,2299
20240104,145200,9516250320,3650,3640,3660,3640,948
20240104,145100,9512793370,3640,3625,3670,3625,2113
20240104,145000,9505109950,3630,3620,3630,3615,1069
20240104,144900,9501240035,3615,3620,3625,3615,5451
20240104,144800,9481511420,3620,3630,3630,3620,1343
20240104,144700,9476648935,3630,3630,3645,3615,5255
20240104,144600,9457609105,3615,3625,3630,3615,15970
20240104,144500,9399814705,3625,3645,3645,3625,6689
20240104,144400,9375470380,3645,3645,3665,3640,3396
20240104,144300,9363093530,3665,3655,3665,3650,3506
20240104,144200,9350286055,3665,3670,3670,3650,7168
20240104,144100,9324074265,3670,3670,3670,3660,816
20240104,144000,9321084095,3660,3670,3670,3660,1331
20240104,143900,9316202980,3670,3670,3670,3670,62
20240104,143800,9315975440,3670,3675,3675,3670,2824
20240104,143700,9305607240,3675,3690,3690,3675,1249
20240104,143600,9301012670,3685,3690,3690,3685,168
20240104,143500,9300392765,3690,3690,3690,3680,350
20240104,143400,9299103030,3685,3675,3685,3670,853
20240104,143300,9295967715,3675,3680,3680,3670,426
20240104,143200,9294401630,3680,3680,3680,3680,38
20240104,143100,9294261790,3680,3665,3680,3665,601
20240104,143000,9292054925,3665,3665,3670,3665,920
20240104,142900,9288680625,3670,3665,3670,3665,3341
20240104,142800,9276421820,3665,3670,3670,3665,1319
20240104,142700,9271584230,3670,3675,3680,3670,8180
20240104,142600,9241554250,3670,3660,3675,3660,3573
20240104,142500,9228444915,3660,3655,3660,3650,10206
20240104,142400,9191180720,3655,3670,3670,3655,12368
20240104,142300,9145907190,3675,3680,3680,3675,8165
20240104,142200,9115879180,3680,3680,3685,3680,586
20240104,142100,9113721645,3685,3685,3685,3685,653
20240104,142000,9111315340,3685,3680,3690,3680,1944
20240104,141900,9104152630,3685,3685,3685,3685,574
20240104,141800,9102037440,3685,3680,3685,3680,3888
20240104,141700,9087721015,3680,3695,3700,3680,24327
20240104,141600,8997986650,3695,3710,3710,3695,18833
20240104,141500,8928288240,3705,3710,3710,3705,3464
20240104,141400,8915438160,3710,3715,3715,3710,2285
20240104,141300,8906960765,3715,3710,3715,3710,198
20240104,141200,8906226155,3710,3715,3715,3710,5778
20240104,141100,8884763875,3720,3725,3725,3715,1363
20240104,141000,8879699310,3715,3730,3730,3715,6
20240104,140900,8879676945,3730,3730,3730,3730,25
20240104,140800,8879583695,3715,3710,3730,3710,927
20240104,140700,8876139640,3715,3710,3715,3710,2305
20240104,140600,8867588025,3710,3715,3715,3710,1806
20240104,140500,8860881985,3715,3720,3720,3710,1281
20240104,140400,8856128955,3720,3720,3720,3705,3079
20240104,140300,8844705650,3720,3715,3720,3710,3145
20240104,140200,8833037585,3710,3710,3710,3710,1510
20240104,140100,8827435485,3710,3715,3720,3705,7425
20240104,140000,8799858430,3715,3725,3725,3715,7831
20240104,135900,8770733725,3720,3730,3730,3720,494
20240104,135800,8768896025,3720,3735,3740,3720,4045
20240104,135700,8753797830,3735,3735,3735,3735,215
20240104,135600,8752994805,3735,3735,3735,3735,47
20240104,135500,8752819260,3740,3740,3740,3735,563
20240104,135400,8750715140,3740,3745,3745,3740,481
20240104,135300,8748914770,3745,3745,3745,3740,855
20240104,135200,8745713645,3755,3750,3755,3745,1617
20240104,135100,8739654490,3755,3755,3755,3755,57
20240104,135000,8739440455,3755,3755,3755,3750,355
20240104,134900,8738108430,3760,3745,3760,3745,1514
20240104,134800,8732438110,3745,3750,3750,3745,2983
20240104,134700,8721252110,3750,3750,3750,3750,309
20240104,134600,8720093360,3750,3730,3750,3730,813
20240104,134500,8717053865,3730,3735,3735,3730,1320
20240104,134400,8712125265,3735,3735,3740,3730,3566
20240104,134300,8698809060,3735,3735,3735,3730,7759
20240104,134200,8669846695,3735,3740,3740,3735,504
20240104,134100,8667962260,3740,3745,3745,3730,1417
20240104,134000,8662661470,3745,3730,3745,3725,3390
20240104,133900,8650024645,3730,3730,3730,3730,210
20240104,133800,8649241345,3730,3750,3750,3730,5651
20240104,133700,8628097530,3750,3760,3760,3750,5922
20240104,133600,8605855940,3765,3770,3770,3765,3053
20240104,133500,8594347420,3770,3770,3770,3770,616
20240104,133400,8592025100,3770,3775,3780,3770,4181
20240104,133300,8576244690,3780,3775,3780,3775,1052
20240104,133200,8572273340,3780,3780,3780,3780,300
20240104,133100,8571139340,3775,3780,3780,3775,1100
20240104,133000,8566986280,3780,3780,3795,3780,595
20240104,132900,8564735830,3780,3780,3800,3780,1392
20240104,132800,8559453180,3775,3775,3780,3775,1297
20240104,132700,8554554505,3760,3765,3775,3760,1216
20240104,132600,8549969210,3770,3765,3775,3765,181
20240104,132500,8549286950,3765,3765,3765,3765,499
20240104,132400,8547408215,3765,3765,3765,3760,157
20240104,132300,8546817375,3770,3770,3775,3770,992
20240104,132200,8543077015,3770,3770,3770,3770,561
20240104,132100,8540962045,3770,3770,3770,3755,1507
20240104,132000,8535300705,3760,3750,3770,3740,2884
20240104,131900,8524483705,3750,3750,3765,3750,2884
20240104,131800,8513636025,3750,3770,3770,3735,7152
20240104,131700,8486793525,3760,3765,3780,3760,6766
20240104,131600,8461345165,3780,3780,3780,3765,4481
20240104,131500,8444442010,3780,3785,3785,3780,2109
20240104,131400,8436469750,3790,3790,3790,3790,14
20240104,131300,8436416690,3790,3790,3790,3790,527
20240104,131200,8434419360,3800,3790,3800,3790,1919
20240104,131100,8427146130,3790,3805,3810,3780,20915
20240104,131000,8347685625,3805,3810,3810,3805,436
20240104,130900,8346024965,3815,3815,3815,3815,0
20240104,130800,8346024965,3815,3815,3815,3810,3719
20240104,130700,8331851980,3820,3815,3820,3815,3297
20240104,130600,8319273920,3815,3815,3815,3810,1869
20240104,130500,8312152920,3815,3810,3815,3810,2297
20240104,130400,8303399440,3810,3815,3815,3810,472
20240104,130300,8301599925,3820,3820,3820,3820,274
20240104,130200,8300553245,3820,3825,3830,3815,1641
20240104,130100,8294283100,3825,3820,3825,3815,1014
20240104,130000,8290404690,3820,3815,3820,3815,484
20240104,125900,8288555815,3820,3820,3820,3815,1504
20240104,125800,8282815550,3820,3820,3820,3820,1964
20240104,125700,8275313070,3820,3825,3825,3820,396
20240104,125600,8273799245,3825,3825,3825,3825,615
20240104,125500,8271446870,3825,3825,3825,3820,455
20240104,125400,8269706545,3825,3820,3825,3820,1326
20240104,125300,8264641220,3830,3830,3830,3820,2334
20240104,125200,8255713375,3830,3830,3835,3830,2073
20240104,125100,8247773780,3830,3830,3835,3830,872
20240104,125000,8244433970,3830,3835,3835,3830,2429
20240104,124900,8235120780,3835,3830,3835,3830,1220
20240104,124800,8230448080,3830,3825,3830,3825,1272
20240104,124700,8225581470,3825,3835,3835,3825,5634
20240104,124600,8204003795,3835,3830,3835,3830,5050
20240104,124500,8184657490,3830,3825,3830,3820,6745
20240104,124400,8158837100,3830,3830,3830,3820,3805
20240104,124300,8144280665,3830,3825,3830,3825,1412
20240104,124200,8138879400,3820,3825,3825,3810,1297
20240104,124100,8133936915,3810,3825,3825,3810,1027
20240104,124000,8130015000,3825,3825,3830,3815,2847
20240104,123900,8119118195,3830,3820,3830,3810,4341
20240104,123800,8102544665,3820,3810,3830,3810,4445
20240104,123700,8085537935,3810,3810,3820,3810,2282
20240104,123600,8076826660,3810,3785,3810,3785,2583
20240104,123500,8067016925,3785,3790,3790,3780,521
20240104,123400,8065045025,3795,3775,3795,3775,1009
20240104,123300,8061229050,3775,3785,3785,3775,1101
20240104,123200,8057069955,3785,3780,3785,3780,342
20240104,123100,8055775490,3785,3780,3785,3780,132
20240104,123000,8055276515,3785,3785,3785,3785,100
20240104,122900,8054898015,3785,3790,3790,3780,1419
20240104,122800,8049530385,3790,3795,3795,3790,6
20240104,122700,8049507640,3795,3785,3795,3785,1701
20240104,122600,8043069345,3795,3795,3795,3795,50
20240104,122500,8042879595,3795,3790,3795,3790,659
20240104,122400,8040378985,3795,3795,3795,3795,0
20240104,122300,8040378985,3795,3790,3795,3785,28
20240104,122200,8040272895,3790,3795,3795,3790,2426
20240104,122100,8031078350,3795,3795,3800,3795,708
20240104,122000,8028391485,3795,3800,3800,3795,2397
20240104,121900,8019285385,3795,3795,3795,3785,1363
20240104,121800,8014115430,3795,3790,3795,3785,135
20240104,121700,8013604430,3790,3790,3800,3785,1475
20240104,121600,8008008605,3790,3800,3800,3790,694
20240104,121500,8005377290,3795,3795,3795,3795,77
20240104,121400,8005085075,3795,3795,3795,3790,2397
20240104,121300,7996000435,3790,3795,3800,3790,502
20240104,121200,7994097615,3800,3795,3800,3795,408
20240104,121100,7992549250,3795,3795,3800,3795,565
20240104,121000,7990405060,3800,3795,3805,3795,2026
20240104,120900,7982712050,3805,3805,3805,3795,1564
20240104,120800,7976768500,3805,3795,3805,3795,3725
20240104,120700,7962605330,3795,3800,3805,3795,3821
20240104,120600,7948079540,3805,3790,3805,3785,8466
20240104,120500,7915978425,3790,3775,3795,3775,6584
20240104,120400,7891078955,3770,3765,3775,3765,1180
20240104,120300,7886630790,3765,3760,3765,3760,950
20240104,120200,7883056240,3760,3760,3770,3760,1759
20240104,120100,7876442390,3755,3770,3770,3755,753
20240104,120000,7873613910,3750,3755,3770,3745,2219
20240104,115900,7865275265,3755,3750,3760,3750,1326
20240104,115800,7860291385,3755,3750,3755,3750,3471
20240104,115700,7847269930,3750,3740,3750,3740,300
20240104,115600,7846146490,3730,3730,3730,3730,300
20240104,115500,7845027490,3730,3750,3750,3730,164
20240104,115400,7844415250,3750,3725,3750,3725,2322
20240104,115300,7835734490,3725,3725,3725,3725,134
20240104,115200,7835235340,3730,3725,3730,3725,79
20240104,115100,7834940720,3725,3720,3725,3720,76
20240104,115000,7834657750,3725,3725,3725,3725,12
20240104,114900,7834613050,3725,3735,3735,3725,1792
20240104,114800,7827935130,3735,3730,3735,3730,242
20240104,114700,7827032410,3730,3720,3730,3720,221
20240104,114600,7826210040,3720,3730,3730,3720,1277
20240104,114500,7821457080,3730,3720,3730,3720,634
20240104,114400,7819094740,3720,3710,3720,3710,899
20240104,114300,7815757535,3710,3710,3710,3710,269
20240104,114200,7814759545,3710,3710,3710,3710,150
20240104,114100,7814203045,3710,3705,3710,3705,41
20240104,114000,7814051085,3705,3700,3705,3700,51
20240104,113900,7813862295,3710,3710,3710,3710,1
20240104,113800,7813858585,3695,3700,3715,3695,2154
20240104,113700,7805888480,3700,3700,3700,3700,1046
20240104,113600,7802018280,3695,3695,3695,3695,0
20240104,113500,7802018280,3695,3710,3710,3695,6202
20240104,113400,7779060885,3700,3700,3700,3700,201
20240104,113300,7778317185,3700,3700,3700,3700,401
20240104,113200,7776833485,3700,3700,3700,3700,0
20240104,113100,7776833485,3700,3695,3700,3695,397
20240104,113000,7775365630,3695,3700,3700,3695,1231
20240104,112900,7770811005,3705,3705,3705,3705,232
20240104,112800,7769951445,3705,3700,3715,3700,2309
20240104,112700,7761407455,3715,3700,3715,3700,440
20240104,112600,7759773455,3715,3700,3715,3700,1001
20240104,112500,7756069740,3700,3700,3700,3700,3000
20240104,112400,7744969740,3705,3705,3705,3695,6739
20240104,112300,7720062605,3700,3705,3705,3700,1917
20240104,112200,7712968915,3705,3700,3710,3700,798
20240104,112100,7710009945,3710,3700,3710,3700,856
20240104,112000,7706842645,3710,3700,3710,3700,740
20240104,111900,7704102645,3700,3710,3715,3700,4806
20240104,111800,7686285390,3715,3710,3715,3710,315
20240104,111700,7685116735,3710,3715,3715,3710,765
20240104,111600,7682277010,3715,3720,3720,3715,1010
20240104,111500,7678523200,3720,3725,3725,3720,642
20240104,111400,7676134460,3725,3720,3725,3720,220
20240104,111300,7675316055,3720,3725,3725,3720,164
20240104,111200,7674705450,3720,3720,3720,3720,1702
20240104,111100,7668374010,3725,3710,3725,3710,946
20240104,111000,7664856835,3710,3710,3710,3705,381
20240104,110900,7663444320,3710,3715,3715,3710,2350
20240104,110800,7654724230,3715,3715,3730,3715,1249
20240104,110700,7650080145,3715,3700,3715,3695,2974
20240104,110600,7639056645,3700,3700,3700,3695,849
20240104,110500,7635918045,3695,3695,3700,3695,1602
20240104,110400,7629995980,3695,3695,3700,3695,6615
20240104,110300,7605553230,3700,3710,3710,3695,4434
20240104,110200,7589143760,3710,3710,3715,3710,673
20240104,110100,7586646920,3710,3720,3720,3700,10303
20240104,110000,7548480765,3715,3710,3715,3710,372
20240104,105900,7547100400,3710,3710,3730,3705,3851
20240104,105800,7532790840,3710,3720,3725,3705,7930
20240104,105700,7503360870,3720,3705,3720,3705,2762
20240104,105600,7493104040,3705,3710,3715,3695,3094
20240104,105500,7481646125,3715,3710,3720,3710,942
20240104,105400,7478143750,3710,3690,3710,3690,2784
20240104,105300,7467837445,3690,3690,3710,3685,7469
20240104,105200,7440256185,3695,3710,3710,3690,1627
20240104,105100,7434245995,3710,3695,3710,3685,4296
20240104,105000,7418382410,3695,3700,3700,3690,2552
20240104,104900,7408950530,3700,3715,3720,3690,19106
20240104,104800,7338324655,3715,3695,3720,3675,11065
20240104,104700,7297462625,3690,3720,3720,3690,45832
20240104,104600,7127889625,3715,3735,3740,3715,9941
20240104,104500,7090861495,3745,3745,3750,3735,8610
20240104,104400,7058657755,3745,3765,3765,3745,27206
20240104,104300,6956498710,3765,3760,3765,3760,1826
20240104,104200,6949630325,3760,3775,3775,3755,11482
20240104,104100,6906450135,3775,3785,3785,3765,4166
20240104,104000,6890734430,3785,3775,3785,3760,19677
20240104,103900,6816623375,3785,3785,3785,3765,9521
20240104,103800,6780682870,3785,3785,3790,3785,6948
20240104,103700,6754383875,3790,3795,3800,3785,8277
20240104,103600,6723011355,3800,3795,3800,3790,3565
20240104,103500,6709495745,3795,3800,3800,3795,4114
20240104,103400,6693873090,3800,3810,3810,3800,10127
20240104,103300,6655341240,3810,3810,3815,3805,4629
20240104,103200,6637704730,3810,3815,3815,3810,5473
20240104,103100,6616842155,3815,3825,3825,3815,5041
20240104,103000,6597582600,3825,3830,3830,3825,822
20240104,102900,6594437945,3830,3840,3845,3830,4894
20240104,102800,6575675145,3840,3840,3840,3840,1879
20240104,102700,6568459785,3840,3835,3840,3835,611
20240104,102600,6566116455,3835,3840,3845,3830,2229
20240104,102500,6557559780,3845,3820,3845,3820,3193
20240104,102400,6545325600,3820,3805,3820,3805,3375
20240104,102300,6532460475,3805,3800,3815,3795,2241
20240104,102200,6523923955,3815,3810,3820,3795,6125
20240104,102100,6500646810,3810,3815,3820,3810,3276
20240104,102000,6488161390,3815,3820,3820,3815,1013
20240104,101900,6484291905,3820,3830,3830,3820,6009
20240104,101800,6461336265,3830,3815,3835,3800,5587
20240104,101700,6440016380,3805,3815,3815,3800,32643
20240104,101600,6315700780,3815,3815,3820,3810,10805
20240104,101500,6274502595,3820,3820,3820,3815,7026
20240104,101400,6247697060,3820,3830,3830,3820,1414
20240104,101300,6242289215,3830,3820,3830,3815,13185
20240104,101200,6191916815,3820,3830,3830,3820,4098
20240104,101100,6176245825,3830,3840,3880,3830,10179
20240104,101000,6137153645,3840,3825,3845,3810,11326
20240104,100900,6093895495,3820,3845,3845,3820,14231
20240104,100800,6039391610,3840,3865,3870,3800,41996
20240104,100700,5878711435,3870,3905,3905,3865,26776
20240104,100600,5774789410,3900,3910,3925,3895,6534
20240104,100500,5749283230,3915,3905,3930,3905,3975
20240104,100400,5733724010,3910,3905,3910,3895,7993
20240104,100300,5702535235,3905,3935,3935,3900,5750
20240104,100200,5680028945,3930,3945,3950,3930,4567
20240104,100100,5662033510,3945,3895,3960,3890,45362
20240104,100000,5483766080,3890,3895,3895,3885,7726
20240104,095900,5453727485,3895,3895,3905,3890,10347
20240104,095800,5413400005,3895,3885,3895,3885,4346
20240104,095700,5396493410,3885,3890,3890,3885,1705
20240104,095600,5389864175,3890,3895,3895,3890,12025
20240104,095500,5343076300,3895,3890,3900,3890,3116
20240104,095400,5330943715,3890,3890,3900,3885,7665
20240104,095300,5301100540,3885,3905,3910,3885,23008
20240104,095200,5211407510,3905,3915,3920,3905,22087
20240104,095100,5125093350,3915,3930,3930,3915,8879
20240104,095000,5090284715,3935,3935,3945,3930,3172
20240104,094900,5077803675,3935,3930,3945,3930,4146
20240104,094800,5061487505,3935,3940,3945,3935,4550
20240104,094700,5043562015,3945,3940,3955,3940,4857
20240104,094600,5024412695,3940,3945,3960,3925,13173
20240104,094500,4972406545,3940,3940,3950,3915,13539
20240104,094400,4919070655,3930,3910,3965,3910,30890
20240104,094300,4797195855,3915,3900,3915,3900,3653
20240104,094200,4782924740,3900,3910,3910,3895,7953
20240104,094100,4751900190,3905,3940,3940,3900,13898
20240104,094000,4697537315,3940,3900,3950,3900,16886
20240104,093900,4631175940,3905,3905,3915,3895,6655
20240104,093800,4605209045,3905,3890,3920,3890,10301
20240104,093700,4564912825,3890,3860,3910,3860,17513
20240104,093600,4496804220,3850,3870,3875,3845,23941
20240104,093500,4404432360,3875,3900,3900,3870,25853
20240104,093400,4304113940,3900,3940,3940,3900,26830
20240104,093300,4199032990,3940,3915,3945,3910,18978
20240104,093200,4124559550,3920,3910,3920,3905,25380
20240104,093100,4025327020,3910,3965,3965,3900,73682
20240104,093000,3736373430,3955,3930,3975,3925,38558
20240104,092900,3583844415,3925,3985,3985,3915,69232
20240104,092800,3311185230,3970,3985,4000,3955,139962
20240104,092700,2753905230,4000,3830,4010,3830,262905
20240104,092600,1714158915,3830,3805,3830,3795,7837
20240104,092500,1684303785,3795,3805,3810,3795,4990
20240104,092400,1665332240,3805,3795,3810,3790,5776
20240104,092300,1643381130,3795,3790,3800,3790,4955
20240104,092200,1624592120,3790,3790,3795,3790,5137
20240104,092100,1605117225,3795,3805,3810,3795,7568
20240104,092000,1576365555,3805,3815,3820,3805,2934
20240104,091900,1565188545,3815,3835,3835,3810,4008
20240104,091800,1549869205,3835,3840,3845,3825,16140
20240104,091700,1487921340,3840,3850,3860,3830,30550
20240104,091600,1370317260,3850,3810,3855,3810,20727
20240104,091500,1290721040,3810,3795,3820,3790,7052
20240104,091400,1263848740,3800,3800,3800,3790,7280
20240104,091300,1236225095,3800,3815,3815,3790,9534
20240104,091200,1200030155,3800,3820,3825,3800,21012
20240104,091100,1120005240,3815,3790,3820,3790,10839
20240104,091000,1078750030,3790,3800,3800,3780,3503
20240104,090900,1065488180,3780,3780,3805,3775,9003
20240104,090800,1031369575,3785,3785,3805,3765,23350
20240104,090700,943080285,3785,3785,3800,3780,3511
20240104,090600,929793045,3785,3790,3810,3785,13192
20240104,090500,879774710,3785,3800,3830,3780,18914
20240104,090400,807807795,3805,3800,3830,3800,17968
20240104,090300,739314620,3800,3770,3800,3765,12230
20240104,090200,693186000,3770,3765,3815,3765,23614
20240104,090100,603875070,3755,3780,3780,3715,47726
20240104,090000,424684140,3780,3850,3850,3780,110312