KissMeData/024740/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190900,4113213870,2370,2370,2370,2370,7081
20240104,190800,4113213870,2370,2370,2370,2370,0
20240104,190700,4113213870,2370,2370,2370,2370,0
20240104,190600,4113213870,2370,2370,2370,2370,0
20240104,190500,4113213870,2370,2370,2370,2370,0
20240104,190400,4113213870,2370,2370,2370,2370,0
20240104,190300,4113213870,2370,2370,2370,2370,0
20240104,190200,4113213870,2370,2370,2370,2370,0
20240104,190100,4113213870,2370,2370,2370,2370,0
20240104,190000,4113213870,2370,2370,2370,2370,0
20240104,185900,4113213870,2370,2370,2370,2370,0
20240104,185800,4113213870,2370,2370,2370,2370,0
20240104,185700,4113213870,2370,2370,2370,2370,0
20240104,185600,4113213870,2370,2370,2370,2370,0
20240104,185500,4113213870,2370,2370,2370,2370,0
20240104,185400,4113213870,2370,2370,2370,2370,0
20240104,185300,4113213870,2370,2370,2370,2370,0
20240104,185200,4113213870,2370,2370,2370,2370,0
20240104,185100,4113213870,2370,2370,2370,2370,0
20240104,185000,4113213870,2370,2370,2370,2370,0
20240104,184900,4113213870,2370,2370,2370,2370,0
20240104,184800,4113213870,2370,2370,2370,2370,0
20240104,184700,4113213870,2370,2370,2370,2370,0
20240104,184600,4113213870,2370,2370,2370,2370,0
20240104,184500,4113213870,2370,2370,2370,2370,0
20240104,184400,4113213870,2370,2370,2370,2370,0
20240104,184300,4113213870,2370,2370,2370,2370,0
20240104,184200,4113213870,2370,2370,2370,2370,0
20240104,184100,4113213870,2370,2370,2370,2370,0
20240104,184000,4113213870,2370,2370,2370,2370,0
20240104,183900,4113213870,2370,2370,2370,2370,7081
20240104,183800,4113213870,2370,2370,2370,2370,0
20240104,183700,4113213870,2370,2370,2370,2370,0
20240104,183600,4113213870,2370,2370,2370,2370,0
20240104,183500,4113213870,2370,2370,2370,2370,0
20240104,183400,4113213870,2370,2370,2370,2370,0
20240104,183300,4113213870,2370,2370,2370,2370,0
20240104,183200,4113213870,2370,2370,2370,2370,0
20240104,183100,4113213870,2370,2370,2370,2370,0
20240104,183000,4113213870,2370,2370,2370,2370,0
20240104,182900,4113213870,2370,2370,2370,2370,0
20240104,182800,4113213870,2370,2370,2370,2370,0
20240104,182700,4113213870,2370,2370,2370,2370,0
20240104,182600,4113213870,2370,2370,2370,2370,0
20240104,182500,4113213870,2370,2370,2370,2370,0
20240104,182400,4113213870,2370,2370,2370,2370,0
20240104,182300,4113213870,2370,2370,2370,2370,0
20240104,182200,4113213870,2370,2370,2370,2370,0
20240104,182100,4113213870,2370,2370,2370,2370,0
20240104,182000,4113213870,2370,2370,2370,2370,0
20240104,181900,4113213870,2370,2370,2370,2370,0
20240104,181800,4113213870,2370,2370,2370,2370,0
20240104,181700,4113213870,2370,2370,2370,2370,0
20240104,181600,4113213870,2370,2370,2370,2370,0
20240104,181500,4113213870,2370,2370,2370,2370,0
20240104,181400,4113213870,2370,2370,2370,2370,0
20240104,181300,4113213870,2370,2370,2370,2370,0
20240104,181200,4113213870,2370,2370,2370,2370,0
20240104,181100,4113213870,2370,2370,2370,2370,0
20240104,181000,4113213870,2370,2370,2370,2370,0
20240104,180900,4113213870,2370,2370,2370,2370,7081
20240104,180800,4113213870,2370,2370,2370,2370,0
20240104,180700,4113213870,2370,2370,2370,2370,0
20240104,180600,4113213870,2370,2370,2370,2370,0
20240104,180500,4113213870,2370,2370,2370,2370,0
20240104,180400,4113213870,2370,2370,2370,2370,0
20240104,180300,4113213870,2370,2370,2370,2370,0
20240104,180200,4113213870,2370,2370,2370,2370,0
20240104,180100,4113213870,2370,2370,2370,2370,0
20240104,180000,4113213870,2370,2370,2370,2370,0
20240104,175900,4113213870,2370,2370,2370,2370,0
20240104,175800,4113213870,2370,2370,2370,2370,0
20240104,175700,4113213870,2370,2370,2370,2370,0
20240104,175600,4113213870,2370,2370,2370,2370,0
20240104,175500,4113213870,2370,2370,2370,2370,0
20240104,175400,4113213870,2370,2370,2370,2370,0
20240104,175300,4113213870,2370,2370,2370,2370,0
20240104,175200,4113213870,2370,2370,2370,2370,0
20240104,175100,4113213870,2370,2370,2370,2370,0
20240104,175000,4113213870,2370,2370,2370,2370,0
20240104,174900,4113213870,2370,2370,2370,2370,0
20240104,174800,4113213870,2370,2370,2370,2370,0
20240104,174700,4113213870,2370,2370,2370,2370,0
20240104,174600,4113213870,2370,2370,2370,2370,0
20240104,174500,4113213870,2370,2370,2370,2370,0
20240104,174400,4113213870,2370,2370,2370,2370,0
20240104,174300,4113213870,2370,2370,2370,2370,0
20240104,174200,4113213870,2370,2370,2370,2370,0
20240104,174100,4113213870,2370,2370,2370,2370,0
20240104,174000,4113213870,2370,2370,2370,2370,0
20240104,173900,4113213870,2370,2370,2370,2370,7081
20240104,173800,4113213870,2370,2370,2370,2370,0
20240104,173700,4113213870,2370,2370,2370,2370,0
20240104,173600,4113213870,2370,2370,2370,2370,0
20240104,173500,4113213870,2370,2370,2370,2370,0
20240104,173400,4113213870,2370,2370,2370,2370,0
20240104,173300,4113213870,2370,2370,2370,2370,0
20240104,173200,4113213870,2370,2370,2370,2370,0
20240104,173100,4113213870,2370,2370,2370,2370,0
20240104,173000,4113213870,2370,2370,2370,2370,0
20240104,172900,4113213870,2370,2370,2370,2370,0
20240104,172800,4113213870,2370,2370,2370,2370,0
20240104,172700,4113213870,2370,2370,2370,2370,0
20240104,172600,4113213870,2370,2370,2370,2370,0
20240104,172500,4113213870,2370,2370,2370,2370,0
20240104,172400,4113213870,2370,2370,2370,2370,0
20240104,172300,4113213870,2370,2370,2370,2370,0
20240104,172200,4113213870,2370,2370,2370,2370,0
20240104,172100,4113213870,2370,2370,2370,2370,0
20240104,172000,4113213870,2370,2370,2370,2370,0
20240104,171900,4113213870,2370,2370,2370,2370,0
20240104,171800,4113213870,2370,2370,2370,2370,0
20240104,171700,4113213870,2370,2370,2370,2370,0
20240104,171600,4113213870,2370,2370,2370,2370,0
20240104,171500,4113213870,2370,2370,2370,2370,0
20240104,171400,4113213870,2370,2370,2370,2370,0
20240104,171300,4113213870,2370,2370,2370,2370,0
20240104,171200,4113213870,2370,2370,2370,2370,0
20240104,171100,4113213870,2370,2370,2370,2370,0
20240104,171000,4113213870,2370,2370,2370,2370,0
20240104,170900,4113213870,2370,2370,2370,2370,7081
20240104,170800,4113213870,2370,2370,2370,2370,0
20240104,170700,4113213870,2370,2370,2370,2370,0
20240104,170600,4113213870,2370,2370,2370,2370,0
20240104,170500,4113213870,2370,2370,2370,2370,0
20240104,170400,4113213870,2370,2370,2370,2370,0
20240104,170300,4113213870,2370,2370,2370,2370,0
20240104,170200,4113213870,2370,2370,2370,2370,0
20240104,170100,4113213870,2370,2370,2370,2370,0
20240104,170000,4113213870,2370,2370,2370,2370,0
20240104,165900,4113213870,2370,2370,2370,2370,0
20240104,165800,4113213870,2370,2370,2370,2370,0
20240104,165700,4113213870,2370,2370,2370,2370,0
20240104,165600,4113213870,2370,2370,2370,2370,0
20240104,165500,4113213870,2370,2370,2370,2370,0
20240104,165400,4113213870,2370,2370,2370,2370,0
20240104,165300,4113213870,2370,2370,2370,2370,0
20240104,165200,4113213870,2370,2370,2370,2370,0
20240104,165100,4113213870,2370,2370,2370,2370,0
20240104,165000,4113213870,2370,2370,2370,2370,0
20240104,164900,4113213870,2370,2370,2370,2370,0
20240104,164800,4113213870,2370,2370,2370,2370,0
20240104,164700,4113213870,2370,2370,2370,2370,0
20240104,164600,4113213870,2370,2370,2370,2370,0
20240104,164500,4113213870,2370,2370,2370,2370,0
20240104,164400,4113213870,2370,2370,2370,2370,0
20240104,164300,4113213870,2370,2370,2370,2370,0
20240104,164200,4113213870,2370,2370,2370,2370,0
20240104,164100,4113213870,2370,2370,2370,2370,0
20240104,164000,4113213870,2370,2370,2370,2370,0
20240104,163900,4113213870,2370,2370,2370,2370,7081
20240104,163800,4113213870,2370,2370,2370,2370,0
20240104,163700,4113213870,2370,2370,2370,2370,0
20240104,163600,4113213870,2370,2370,2370,2370,0
20240104,163500,4113213870,2370,2370,2370,2370,0
20240104,163400,4113213870,2370,2370,2370,2370,0
20240104,163300,4113213870,2370,2370,2370,2370,0
20240104,163200,4113213870,2370,2370,2370,2370,0
20240104,163100,4113213870,2370,2370,2370,2370,0
20240104,163000,4113213870,2370,2370,2370,2370,0
20240104,162900,4113213870,2370,2370,2370,2370,0
20240104,162800,4113213870,2370,2370,2370,2370,0
20240104,162700,4113213870,2370,2370,2370,2370,0
20240104,162600,4113213870,2370,2370,2370,2370,0
20240104,162500,4113213870,2370,2370,2370,2370,0
20240104,162400,4113213870,2370,2370,2370,2370,0
20240104,162300,4113213870,2370,2370,2370,2370,0
20240104,162200,4113213870,2370,2370,2370,2370,0
20240104,162100,4113213870,2370,2370,2370,2370,0
20240104,162000,4113213870,2370,2370,2370,2370,0
20240104,161900,4113213870,2370,2370,2370,2370,0
20240104,161800,4113213870,2370,2370,2370,2370,0
20240104,161700,4113213870,2370,2370,2370,2370,0
20240104,161600,4113213870,2370,2370,2370,2370,0
20240104,161500,4113213870,2370,2370,2370,2370,0
20240104,161400,4113213870,2370,2370,2370,2370,0
20240104,161300,4113213870,2370,2370,2370,2370,0
20240104,161200,4113213870,2370,2370,2370,2370,0
20240104,161100,4113213870,2370,2370,2370,2370,0
20240104,161000,4113213870,2370,2370,2370,2370,0
20240104,160900,4113213870,2370,2370,2370,2370,7081
20240104,160800,4113213870,2370,2370,2370,2370,0
20240104,160700,4113213870,2370,2370,2370,2370,0
20240104,160600,4113213870,2370,2370,2370,2370,0
20240104,160500,4113213870,2370,2370,2370,2370,0
20240104,160400,4113213870,2370,2370,2370,2370,0
20240104,160300,4113213870,2370,2370,2370,2370,0
20240104,160200,4113213870,2370,2370,2370,2370,0
20240104,160100,4113213870,2370,2370,2370,2370,0
20240104,160000,4113213870,2370,2370,2370,2370,0
20240104,155900,4113213870,2370,2370,2370,2370,0
20240104,155800,4113213870,2370,2370,2370,2370,0
20240104,155700,4113213870,2370,2370,2370,2370,0
20240104,155600,4113213870,2370,2370,2370,2370,0
20240104,155500,4113213870,2370,2370,2370,2370,0
20240104,155400,4113213870,2370,2370,2370,2370,0
20240104,155300,4113213870,2370,2370,2370,2370,0
20240104,155200,4113213870,2370,2370,2370,2370,0
20240104,155100,4113213870,2370,2370,2370,2370,0
20240104,155000,4113213870,2370,2370,2370,2370,0
20240104,154900,4113213870,2370,2370,2370,2370,0
20240104,154800,4113213870,2370,2370,2370,2370,0
20240104,154700,4113213870,2370,2370,2370,2370,0
20240104,154600,4113213870,2370,2370,2370,2370,0
20240104,154500,4113213870,2370,2370,2370,2370,0
20240104,154400,4113213870,2370,2370,2370,2370,0
20240104,154300,4113213870,2370,2370,2370,2370,0
20240104,154200,4113213870,2370,2370,2370,2370,0
20240104,154100,4113213870,2370,2370,2370,2370,0
20240104,154000,4113213870,2370,2370,2370,2370,0
20240104,153900,4113213870,2370,2370,2370,2370,7081
20240104,153800,4113213870,2370,2370,2370,2370,0
20240104,153700,4113213870,2370,2370,2370,2370,0
20240104,153600,4113213870,2370,2370,2370,2370,0
20240104,153500,4113213870,2370,2370,2370,2370,0
20240104,153400,4113213870,2370,2370,2370,2370,0
20240104,153300,4113213870,2370,2370,2370,2370,0
20240104,153200,4113213870,2370,2370,2370,2370,0
20240104,153100,4113213870,2370,2370,2370,2370,0
20240104,153000,4113213870,2370,2370,2370,2370,7081
20240104,152900,4096431900,2380,2380,2380,2380,0
20240104,152800,4096431900,2380,2380,2380,2380,0
20240104,152700,4096431900,2380,2380,2380,2380,0
20240104,152600,4096431900,2380,2380,2380,2380,0
20240104,152500,4096431900,2380,2380,2380,2380,0
20240104,152400,4096431900,2380,2380,2380,2380,0
20240104,152300,4096431900,2380,2380,2380,2380,0
20240104,152200,4096431900,2380,2380,2380,2380,0
20240104,152100,4096431900,2380,2380,2380,2380,0
20240104,152000,4096431900,2380,2380,2380,2380,0
20240104,151900,4096431900,2380,2375,2380,2375,918
20240104,151800,4094251630,2375,2380,2380,2375,1343
20240104,151700,4091060870,2375,2385,2385,2375,496
20240104,151600,4089880505,2375,2380,2385,2375,916
20240104,151500,4087701040,2380,2375,2390,2375,1451
20240104,151400,4084247825,2375,2380,2380,2375,487
20240104,151300,4083091080,2380,2375,2380,2375,1311
20240104,151200,4079976255,2375,2375,2375,2375,1153
20240104,151100,4077237880,2375,2375,2375,2375,2
20240104,151000,4077233130,2370,2365,2380,2365,1328
20240104,150900,4074082760,2360,2380,2380,2360,1242
20240104,150800,4071151600,2360,2375,2375,2360,15928
20240104,150700,4033525310,2375,2375,2375,2375,26
20240104,150600,4033463560,2370,2370,2370,2365,799
20240104,150500,4031570350,2370,2370,2370,2370,2504
20240104,150400,4025635870,2375,2375,2375,2375,305
20240104,150300,4024911495,2375,2375,2375,2375,938
20240104,150200,4022683745,2375,2380,2380,2375,228
20240104,150100,4022141525,2385,2385,2385,2385,40
20240104,150000,4022046125,2380,2385,2390,2380,1001
20240104,145900,4019659520,2385,2375,2385,2375,15452
20240104,145800,3982950190,2375,2375,2375,2375,1030
20240104,145700,3980503940,2375,2370,2375,2370,3077
20240104,145600,3973203265,2375,2380,2380,2370,1120
20240104,145500,3970548845,2380,2380,2380,2380,330
20240104,145400,3969763445,2380,2375,2380,2375,1702
20240104,145300,3965720185,2380,2375,2380,2375,2
20240104,145200,3965715430,2375,2375,2375,2375,1
20240104,145100,3965713055,2370,2380,2380,2370,315
20240104,145000,3964963505,2380,2380,2385,2380,2337
20240104,144900,3959401440,2380,2380,2380,2380,1
20240104,144800,3959399060,2370,2370,2370,2370,1493
20240104,144700,3955860650,2370,2360,2370,2355,1142
20240104,144600,3953161305,2355,2365,2365,2355,3077
20240104,144500,3945908810,2370,2375,2375,2370,9595
20240104,144400,3923124420,2375,2375,2375,2375,4
20240104,144300,3923114920,2380,2380,2380,2380,100
20240104,144200,3922876920,2380,2380,2380,2380,160
20240104,144100,3922496120,2380,2380,2380,2380,200
20240104,144000,3922020120,2380,2380,2380,2380,448
20240104,143900,3920953880,2380,2385,2385,2380,571
20240104,143800,3919594895,2380,2385,2385,2380,574
20240104,143700,3918228405,2385,2380,2385,2380,220
20240104,143600,3917703805,2380,2380,2380,2380,178
20240104,143500,3917280165,2380,2380,2390,2380,913
20240104,143400,3915106925,2395,2380,2395,2380,7523
20240104,143300,3897168910,2380,2380,2380,2380,1227
20240104,143200,3894248650,2380,2380,2380,2380,3987
20240104,143100,3884759590,2375,2375,2375,2375,500
20240104,143000,3883572090,2375,2375,2380,2375,1770
20240104,142900,3879368335,2375,2375,2375,2375,726
20240104,142800,3877644085,2375,2375,2375,2375,0
20240104,142700,3877644085,2375,2380,2380,2375,943
20240104,142600,3875404450,2375,2365,2375,2365,13315
20240104,142500,3843858000,2365,2365,2365,2365,1000
20240104,142400,3841493000,2365,2365,2365,2365,0
20240104,142300,3841493000,2365,2360,2365,2360,3261
20240104,142200,3833782205,2360,2360,2360,2360,2496
20240104,142100,3827891645,2360,2360,2365,2360,376
20240104,142000,3827003905,2360,2360,2360,2360,200
20240104,141900,3826531905,2360,2365,2365,2360,1072
20240104,141800,3824001975,2360,2360,2360,2360,577
20240104,141700,3822640255,2365,2365,2365,2365,584
20240104,141600,3821259095,2365,2365,2365,2365,32
20240104,141500,3821183415,2360,2360,2360,2360,2300
20240104,141400,3815755415,2360,2360,2360,2360,306
20240104,141300,3815033255,2360,2355,2360,2355,700
20240104,141200,3813383250,2355,2355,2355,2355,7392
20240104,141100,3795975090,2350,2350,2350,2350,770
20240104,141000,3794165590,2340,2360,2360,2340,21234
20240104,140900,3744371980,2360,2360,2360,2360,2757
20240104,140800,3737865460,2365,2360,2365,2360,1529
20240104,140700,3734257015,2360,2355,2360,2345,796
20240104,140600,3732380675,2345,2365,2370,2345,21167
20240104,140500,3682591665,2370,2370,2370,2365,1389
20240104,140400,3679300275,2370,2370,2375,2370,2350
20240104,140300,3673729775,2365,2365,2370,2365,2365
20240104,140200,3668130485,2360,2360,2360,2355,7788
20240104,140100,3649769910,2350,2390,2390,2330,121841
20240104,140000,3362920350,2390,2390,2390,2390,4236
20240104,135900,3352796310,2390,2395,2395,2390,15
20240104,135800,3352760410,2395,2395,2395,2395,144
20240104,135700,3352415530,2395,2395,2395,2390,793
20240104,135600,3350519880,2390,2395,2395,2390,3
20240104,135500,3350512700,2390,2390,2390,2390,1047
20240104,135400,3348010370,2390,2395,2395,2385,4610
20240104,135300,3336995010,2390,2395,2395,2390,110
20240104,135200,3336732060,2395,2395,2395,2390,611
20240104,135100,3335269205,2400,2400,2400,2395,1636
20240104,135000,3331348475,2395,2400,2400,2395,506
20240104,134900,3330135090,2400,2405,2405,2400,3346
20240104,134800,3322104680,2405,2405,2405,2400,4306
20240104,134700,3311748755,2405,2410,2410,2405,1521
20240104,134600,3308085645,2410,2410,2410,2410,2533
20240104,134500,3301981115,2415,2415,2415,2415,20
20240104,134400,3301932815,2415,2415,2415,2415,20
20240104,134300,3301884515,2415,2415,2415,2415,12
20240104,134200,3301855535,2415,2415,2415,2415,5
20240104,134100,3301843460,2410,2410,2410,2410,55
20240104,134000,3301710910,2405,2410,2410,2405,986
20240104,133900,3299338795,2410,2410,2410,2405,2614
20240104,133800,3293039060,2410,2415,2415,2410,112
20240104,133700,3292769030,2420,2415,2420,2415,301
20240104,133600,3292042110,2415,2415,2415,2415,5
20240104,133500,3292030035,2405,2410,2415,2405,72
20240104,133400,3291856520,2410,2410,2410,2405,2069
20240104,133300,3286877775,2410,2415,2415,2410,1136
20240104,133200,3284139265,2425,2420,2425,2420,204
20240104,133100,3283644570,2425,2420,2425,2420,821
20240104,133000,3281657645,2420,2420,2420,2420,0
20240104,132900,3281657645,2420,2405,2420,2405,3012
20240104,132800,3274383475,2410,2410,2410,2410,6727
20240104,132700,3258171405,2415,2415,2415,2415,1045
20240104,132600,3255647730,2410,2415,2415,2410,857
20240104,132500,3253579010,2410,2415,2415,2410,4818
20240104,132400,3241947000,2415,2420,2420,2415,250
20240104,132300,3241342155,2420,2420,2420,2420,500
20240104,132200,3240132155,2415,2420,2430,2415,3853
20240104,132100,3230779210,2415,2415,2415,2415,829
20240104,132000,3228777175,2415,2415,2415,2410,1602
20240104,131900,3224910845,2415,2410,2415,2410,52
20240104,131800,3224785465,2425,2405,2430,2405,3549
20240104,131700,3216203655,2405,2400,2405,2400,1032
20240104,131600,3213726355,2400,2405,2405,2400,1667
20240104,131500,3209720130,2405,2400,2405,2400,262
20240104,131400,3209091275,2400,2405,2405,2400,3
20240104,131300,3209084065,2400,2410,2410,2400,38
20240104,131200,3208992845,2405,2400,2405,2400,2491
20240104,131100,3203008445,2400,2400,2400,2395,1971
20240104,131000,3198280545,2400,2400,2400,2395,2191
20240104,130900,3193022755,2400,2400,2400,2400,946
20240104,130800,3190752355,2395,2395,2400,2395,1287
20240104,130700,3187668730,2395,2385,2395,2385,60
20240104,130600,3187525530,2385,2400,2400,2385,723
20240104,130500,3185800930,2400,2395,2400,2385,5542
20240104,130400,3172548025,2395,2395,2400,2395,4322
20240104,130300,3162196830,2395,2400,2400,2395,6316
20240104,130200,3147038910,2400,2405,2405,2400,334
20240104,130100,3146237285,2405,2405,2405,2405,594
20240104,130000,3144808715,2410,2410,2410,2410,0
20240104,125900,3144808715,2410,2410,2410,2405,1234
20240104,125800,3141840935,2410,2400,2410,2400,4768
20240104,125700,3130357505,2400,2400,2400,2395,912
20240104,125600,3128168915,2400,2405,2405,2395,7745
20240104,125500,3109572380,2405,2405,2410,2405,545
20240104,125400,3108261645,2410,2415,2415,2410,1490
20240104,125300,3104670525,2415,2420,2420,2410,9119
20240104,125200,3082666020,2415,2415,2415,2415,604
20240104,125100,3081207360,2415,2420,2420,2415,3316
20240104,125000,3073196430,2420,2420,2420,2410,14441
20240104,124900,3038355510,2420,2420,2420,2420,490
20240104,124800,3037169710,2425,2415,2425,2415,1409
20240104,124700,3033759275,2415,2415,2415,2415,4414
20240104,124600,3023099465,2420,2420,2420,2420,601
20240104,124500,3021645045,2415,2415,2420,2415,1013
20240104,124400,3019196465,2415,2420,2425,2415,6971
20240104,124300,3002351945,2425,2420,2425,2420,3245
20240104,124200,2994489045,2425,2420,2425,2420,547
20240104,124100,2993164990,2420,2415,2420,2415,102
20240104,124000,2992918650,2420,2415,2420,2415,819
20240104,123900,2990940180,2420,2420,2420,2415,1542
20240104,123800,2987211240,2415,2425,2425,2415,1488
20240104,123700,2983617615,2420,2425,2425,2420,698
20240104,123600,2981927900,2430,2430,2430,2420,1001
20240104,123500,2979502470,2430,2420,2430,2420,2713
20240104,123400,2972922935,2420,2425,2425,2415,1433
20240104,123300,2969456865,2425,2420,2425,2420,1125
20240104,123200,2966731700,2420,2425,2425,2420,1088
20240104,123100,2964098715,2425,2420,2425,2415,7856
20240104,123000,2945111160,2420,2420,2420,2420,2476
20240104,122900,2939119240,2420,2420,2420,2415,1364
20240104,122800,2935820065,2420,2425,2425,2420,1943
20240104,122700,2931115455,2420,2415,2425,2415,1808
20240104,122600,2926743745,2415,2430,2430,2410,46254
20240104,122500,2814779140,2430,2440,2445,2430,7492
20240104,122400,2796534920,2445,2445,2450,2440,6101
20240104,122300,2781601270,2445,2445,2445,2445,6623
20240104,122200,2765408035,2445,2435,2450,2430,11180
20240104,122100,2738115415,2435,2440,2440,2430,2373
20240104,122000,2732337480,2440,2445,2450,2440,4521
20240104,121900,2721291140,2445,2435,2450,2430,10673
20240104,121800,2695200745,2440,2455,2455,2425,13607
20240104,121700,2661993170,2445,2445,2455,2440,13284
20240104,121600,2629504685,2440,2435,2445,2430,6846
20240104,121500,2612805060,2435,2435,2450,2425,4975
20240104,121400,2600702160,2435,2425,2435,2410,33197
20240104,121300,2520273270,2425,2450,2455,2420,41513
20240104,121200,2419113025,2445,2465,2470,2445,17005
20240104,121100,2377415345,2470,2460,2470,2445,39423
20240104,121000,2280402480,2465,2450,2465,2440,48682
20240104,120900,2160913685,2445,2445,2450,2435,19460
20240104,120800,2113383245,2450,2440,2455,2435,32747
20240104,120700,2033301505,2440,2455,2455,2430,41834
20240104,120600,1931373680,2455,2425,2460,2420,66452
20240104,120500,1769263065,2425,2420,2425,2415,5720
20240104,120400,1755394710,2415,2420,2425,2415,7912
20240104,120300,1736250465,2425,2425,2430,2410,13701
20240104,120200,1703023080,2425,2400,2425,2400,28457
20240104,120100,1634193450,2400,2400,2410,2400,2693
20240104,120000,1627730240,2400,2420,2420,2395,6344
20240104,115900,1612489585,2420,2400,2425,2385,12229
20240104,115800,1582924865,2395,2415,2420,2385,18678
20240104,115700,1538133635,2415,2395,2425,2390,64101
20240104,115600,1383716065,2390,2380,2390,2380,8219
20240104,115500,1364080145,2380,2380,2380,2380,319
20240104,115400,1363320925,2380,2380,2380,2380,836
20240104,115300,1361331245,2380,2380,2380,2380,2274
20240104,115200,1355919125,2380,2380,2380,2380,0
20240104,115100,1355919125,2380,2380,2380,2380,0
20240104,115000,1355919125,2380,2380,2380,2380,9
20240104,114900,1355897705,2380,2380,2380,2380,415
20240104,114800,1354910005,2385,2380,2385,2380,2255
20240104,114700,1349538670,2380,2380,2380,2380,8
20240104,114600,1349519630,2380,2380,2385,2380,472
20240104,114500,1348394685,2380,2385,2385,2380,4612
20240104,114400,1337416125,2385,2385,2385,2380,448
20240104,114300,1336348140,2385,2385,2390,2385,1095
20240104,114200,1333735370,2385,2390,2390,2380,189
20240104,114100,1333284480,2390,2380,2390,2380,8
20240104,114000,1333265430,2380,2380,2390,2380,2077
20240104,113900,1328320910,2380,2380,2380,2380,10
20240104,113800,1328297110,2380,2385,2385,2380,940
20240104,113700,1326059410,2385,2385,2385,2385,700
20240104,113600,1324389910,2385,2385,2385,2385,1100
20240104,113500,1321766410,2380,2380,2380,2380,69
20240104,113400,1321602190,2380,2385,2385,2380,420
20240104,113300,1320600495,2385,2385,2390,2385,277
20240104,113200,1319939240,2380,2375,2385,2375,623
20240104,113100,1318457840,2380,2380,2380,2380,596
20240104,113000,1317039360,2385,2380,2385,2380,742
20240104,112900,1315273395,2380,2380,2380,2380,1406
20240104,112800,1311927115,2380,2380,2380,2380,621
20240104,112700,1310449135,2380,2385,2385,2380,1078
20240104,112600,1307883490,2390,2385,2390,2385,3005
20240104,112500,1300702160,2390,2390,2390,2390,0
20240104,112400,1300702160,2390,2390,2390,2390,100
20240104,112300,1300463160,2390,2390,2390,2390,0
20240104,112200,1300463160,2390,2390,2390,2390,0
20240104,112100,1300463160,2390,2375,2390,2375,10252
20240104,112000,1276113890,2380,2380,2380,2380,223
20240104,111900,1275583150,2390,2380,2390,2375,504
20240104,111800,1274385620,2380,2380,2380,2380,10286
20240104,111700,1249904940,2390,2380,2390,2380,1222
20240104,111600,1246995570,2380,2395,2395,2380,3378
20240104,111500,1238944635,2385,2390,2395,2385,1051
20240104,111400,1236436900,2390,2390,2395,2390,293
20240104,111300,1235736625,2390,2395,2395,2390,4389
20240104,111200,1225244295,2395,2395,2400,2395,4512
20240104,111100,1214437885,2395,2390,2395,2390,134
20240104,111000,1214117175,2395,2395,2400,2390,2023
20240104,110900,1209272090,2395,2400,2405,2390,17022
20240104,110800,1168425235,2400,2380,2400,2380,15076
20240104,110700,1132315645,2380,2390,2390,2380,2353
20240104,110600,1126698905,2390,2390,2390,2385,1572
20240104,110500,1122941865,2385,2395,2395,2385,758
20240104,110400,1121130225,2380,2395,2395,2380,54
20240104,110300,1121000925,2395,2390,2395,2380,7
20240104,110200,1120984215,2395,2395,2400,2395,3924
20240104,110100,1111580630,2390,2385,2390,2380,7875
20240104,110000,1092787735,2385,2385,2385,2385,903
20240104,105900,1090634080,2390,2385,2390,2380,4570
20240104,105800,1079747675,2385,2390,2395,2385,7264
20240104,105700,1062407220,2385,2390,2395,2385,4583
20240104,105600,1051454290,2385,2395,2395,2385,3682
20240104,105500,1042648055,2395,2400,2400,2395,2292
20240104,105400,1037154335,2400,2400,2400,2395,3962
20240104,105300,1027664950,2400,2400,2400,2390,5154
20240104,105200,1015317105,2400,2390,2400,2390,5869
20240104,105100,1001260445,2390,2385,2390,2385,4703
20240104,105000,990030275,2385,2390,2395,2385,1575
20240104,104900,986271390,2390,2390,2395,2390,2902
20240104,104800,979333990,2390,2395,2395,2385,4849
20240104,104700,967757730,2395,2390,2395,2385,9343
20240104,104600,945412720,2400,2400,2400,2395,5650
20240104,104500,931858945,2400,2400,2405,2400,16350
20240104,104400,892600045,2400,2395,2405,2395,14449
20240104,104300,857922390,2395,2385,2400,2385,11330
20240104,104200,830800335,2385,2385,2385,2385,3739
20240104,104100,821882820,2390,2390,2395,2385,1825
20240104,104000,817519105,2395,2395,2400,2390,5369
20240104,103900,804667755,2395,2380,2405,2380,20189
20240104,103800,756271860,2380,2390,2395,2375,16402
20240104,103700,717104915,2390,2395,2395,2390,18007
20240104,103600,674009000,2390,2375,2395,2375,70870
20240104,103500,505029695,2370,2365,2370,2365,9013
20240104,103400,483674200,2365,2365,2365,2365,2658
20240104,103300,477388030,2365,2360,2365,2355,1347
20240104,103200,474204795,2360,2365,2370,2360,4104
20240104,103100,464480100,2370,2365,2370,2360,14094
20240104,103000,431096640,2365,2350,2365,2350,4831
20240104,102900,419702620,2355,2350,2355,2350,2168
20240104,102800,414605640,2345,2345,2345,2345,729
20240104,102700,412896135,2340,2340,2345,2340,1118
20240104,102600,410279150,2335,2335,2335,2335,1
20240104,102500,410276815,2340,2340,2340,2340,0
20240104,102400,410276815,2340,2340,2340,2340,804
20240104,102300,408395455,2335,2335,2335,2335,19
20240104,102200,408351090,2340,2340,2340,2340,0
20240104,102100,408351090,2340,2335,2340,2335,102
20240104,102000,408112915,2340,2335,2340,2335,8
20240104,101900,408094200,2340,2340,2340,2340,3
20240104,101800,408087180,2340,2335,2340,2335,892
20240104,101700,406004260,2335,2335,2335,2335,6296
20240104,101600,391303100,2340,2340,2340,2340,5
20240104,101500,391291400,2340,2340,2340,2340,0
20240104,101400,391291400,2340,2340,2340,2340,900
20240104,101300,389185400,2340,2340,2340,2340,110
20240104,101200,388928000,2340,2340,2340,2340,512
20240104,101100,387729920,2340,2340,2340,2340,770
20240104,101000,385928120,2340,2340,2340,2340,500
20240104,100900,384758120,2340,2340,2340,2340,600
20240104,100800,383354120,2340,2340,2340,2340,1038
20240104,100700,380925200,2340,2340,2340,2340,0
20240104,100600,380925200,2340,2340,2340,2340,5
20240104,100500,380913500,2340,2335,2340,2335,531
20240104,100400,379673515,2335,2335,2335,2335,1628
20240104,100300,375872135,2335,2335,2335,2335,110
20240104,100200,375615285,2335,2340,2340,2335,1647
20240104,100100,371763305,2345,2345,2345,2345,3
20240104,100000,371756270,2345,2345,2345,2345,51
20240104,095900,371636675,2345,2345,2345,2345,2
20240104,095800,371631985,2345,2345,2345,2345,221
20240104,095700,371113740,2345,2340,2345,2340,101
20240104,095600,370877395,2340,2340,2340,2335,473
20240104,095500,369770600,2340,2340,2340,2340,52
20240104,095400,369648920,2340,2340,2340,2340,1170
20240104,095300,366911120,2340,2340,2340,2340,80
20240104,095200,366723920,2345,2345,2345,2335,1030
20240104,095100,364310570,2345,2345,2345,2345,0
20240104,095000,364310570,2345,2345,2345,2345,0
20240104,094900,364310570,2345,2335,2345,2335,6
20240104,094800,364296550,2335,2330,2335,2330,102
20240104,094700,364058405,2330,2335,2335,2330,305
20240104,094600,363346505,2335,2335,2335,2335,3105
20240104,094500,356096330,2335,2335,2335,2335,131
20240104,094400,355790445,2340,2340,2340,2340,1098
20240104,094300,353221125,2340,2345,2345,2340,272
20240104,094200,352583635,2350,2345,2350,2340,1133
20240104,094100,349924670,2345,2350,2355,2345,5817
20240104,094000,336255155,2350,2345,2350,2345,797
20240104,093900,334383345,2345,2340,2350,2340,1170
20240104,093800,331640340,2340,2335,2340,2335,1330
20240104,093700,328534735,2330,2335,2335,2330,1011
20240104,093600,326179060,2335,2335,2335,2335,2223
20240104,093500,320988355,2340,2340,2340,2340,1514
20240104,093400,317445595,2340,2340,2340,2340,13
20240104,093300,317415175,2340,2340,2340,2340,0
20240104,093200,317415175,2340,2340,2340,2340,500
20240104,093100,316245175,2345,2340,2345,2340,1491
20240104,093000,312753880,2345,2350,2350,2345,158
20240104,092900,312383080,2350,2350,2350,2340,1424
20240104,092800,309044000,2340,2350,2350,2340,353
20240104,092700,308217720,2345,2345,2345,2345,1010
20240104,092600,305849270,2345,2345,2345,2345,6
20240104,092500,305835200,2345,2345,2345,2345,804
20240104,092400,303949820,2345,2345,2345,2345,601
20240104,092300,302540475,2345,2345,2345,2340,2207
20240104,092200,297370835,2350,2350,2355,2345,3651
20240104,092100,288800720,2360,2360,2365,2350,7955
20240104,092000,270071190,2360,2365,2365,2360,4502
20240104,091900,259446415,2370,2365,2370,2365,3006
20240104,091800,252331365,2365,2365,2365,2360,4877
20240104,091700,240816000,2360,2365,2365,2360,1982
20240104,091600,236135970,2365,2360,2370,2360,10525
20240104,091500,211252650,2360,2360,2365,2355,5592
20240104,091400,198039605,2360,2360,2365,2355,9701
20240104,091300,175130580,2360,2355,2360,2355,468
20240104,091200,174026285,2350,2355,2365,2350,7889
20240104,091100,155402520,2350,2350,2350,2345,4862
20240104,091000,143982650,2350,2350,2350,2350,405
20240104,090900,143030900,2350,2355,2355,2350,5114
20240104,090800,131004350,2355,2355,2355,2350,5209
20240104,090700,118737205,2355,2350,2355,2350,3734
20240104,090600,109946205,2355,2360,2360,2350,1765
20240104,090500,105791840,2355,2360,2365,2350,9259
20240104,090400,83963880,2350,2350,2360,2345,8193
20240104,090300,64688795,2350,2340,2355,2340,5994
20240104,090200,50594340,2340,2340,2340,2340,635
20240104,090100,49108440,2340,2345,2355,2340,3353
20240104,090000,41247040,2345,2350,2350,2340,16782