KissMeData/208340/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,204000,7683477555,3165,3165,3165,3165,22556
20240104,203900,7683477555,3165,3165,3165,3165,0
20240104,203800,7683477555,3165,3165,3165,3165,0
20240104,203700,7683477555,3165,3165,3165,3165,0
20240104,203600,7683477555,3165,3165,3165,3165,0
20240104,203500,7683477555,3165,3165,3165,3165,0
20240104,203400,7683477555,3165,3165,3165,3165,0
20240104,203300,7683477555,3165,3165,3165,3165,0
20240104,203200,7683477555,3165,3165,3165,3165,0
20240104,203100,7683477555,3165,3165,3165,3165,0
20240104,203000,7683477555,3165,3165,3165,3165,0
20240104,202900,7683477555,3165,3165,3165,3165,0
20240104,202800,7683477555,3165,3165,3165,3165,0
20240104,202700,7683477555,3165,3165,3165,3165,0
20240104,202600,7683477555,3165,3165,3165,3165,0
20240104,202500,7683477555,3165,3165,3165,3165,0
20240104,202400,7683477555,3165,3165,3165,3165,0
20240104,202300,7683477555,3165,3165,3165,3165,0
20240104,202200,7683477555,3165,3165,3165,3165,0
20240104,202100,7683477555,3165,3165,3165,3165,0
20240104,202000,7683477555,3165,3165,3165,3165,0
20240104,201900,7683477555,3165,3165,3165,3165,0
20240104,201800,7683477555,3165,3165,3165,3165,0
20240104,201700,7683477555,3165,3165,3165,3165,0
20240104,201600,7683477555,3165,3165,3165,3165,0
20240104,201500,7683477555,3165,3165,3165,3165,0
20240104,201400,7683477555,3165,3165,3165,3165,0
20240104,201300,7683477555,3165,3165,3165,3165,0
20240104,201200,7683477555,3165,3165,3165,3165,0
20240104,201100,7683477555,3165,3165,3165,3165,0
20240104,201000,7683477555,3165,3165,3165,3165,22556
20240104,200900,7683477555,3165,3165,3165,3165,0
20240104,200800,7683477555,3165,3165,3165,3165,0
20240104,200700,7683477555,3165,3165,3165,3165,0
20240104,200600,7683477555,3165,3165,3165,3165,0
20240104,200500,7683477555,3165,3165,3165,3165,0
20240104,200400,7683477555,3165,3165,3165,3165,0
20240104,200300,7683477555,3165,3165,3165,3165,0
20240104,200200,7683477555,3165,3165,3165,3165,0
20240104,200100,7683477555,3165,3165,3165,3165,0
20240104,200000,7683477555,3165,3165,3165,3165,0
20240104,195900,7683477555,3165,3165,3165,3165,0
20240104,195800,7683477555,3165,3165,3165,3165,0
20240104,195700,7683477555,3165,3165,3165,3165,0
20240104,195600,7683477555,3165,3165,3165,3165,0
20240104,195500,7683477555,3165,3165,3165,3165,0
20240104,195400,7683477555,3165,3165,3165,3165,0
20240104,195300,7683477555,3165,3165,3165,3165,0
20240104,195200,7683477555,3165,3165,3165,3165,0
20240104,195100,7683477555,3165,3165,3165,3165,0
20240104,195000,7683477555,3165,3165,3165,3165,0
20240104,194900,7683477555,3165,3165,3165,3165,0
20240104,194800,7683477555,3165,3165,3165,3165,0
20240104,194700,7683477555,3165,3165,3165,3165,0
20240104,194600,7683477555,3165,3165,3165,3165,0
20240104,194500,7683477555,3165,3165,3165,3165,0
20240104,194400,7683477555,3165,3165,3165,3165,0
20240104,194300,7683477555,3165,3165,3165,3165,0
20240104,194200,7683477555,3165,3165,3165,3165,0
20240104,194100,7683477555,3165,3165,3165,3165,0
20240104,194000,7683477555,3165,3165,3165,3165,22556
20240104,193900,7683477555,3165,3165,3165,3165,0
20240104,193800,7683477555,3165,3165,3165,3165,0
20240104,193700,7683477555,3165,3165,3165,3165,0
20240104,193600,7683477555,3165,3165,3165,3165,0
20240104,193500,7683477555,3165,3165,3165,3165,0
20240104,193400,7683477555,3165,3165,3165,3165,0
20240104,193300,7683477555,3165,3165,3165,3165,0
20240104,193200,7683477555,3165,3165,3165,3165,0
20240104,193100,7683477555,3165,3165,3165,3165,0
20240104,193000,7683477555,3165,3165,3165,3165,0
20240104,192900,7683477555,3165,3165,3165,3165,0
20240104,192800,7683477555,3165,3165,3165,3165,0
20240104,192700,7683477555,3165,3165,3165,3165,0
20240104,192600,7683477555,3165,3165,3165,3165,0
20240104,192500,7683477555,3165,3165,3165,3165,0
20240104,192400,7683477555,3165,3165,3165,3165,0
20240104,192300,7683477555,3165,3165,3165,3165,0
20240104,192200,7683477555,3165,3165,3165,3165,0
20240104,192100,7683477555,3165,3165,3165,3165,0
20240104,192000,7683477555,3165,3165,3165,3165,0
20240104,191900,7683477555,3165,3165,3165,3165,0
20240104,191800,7683477555,3165,3165,3165,3165,0
20240104,191700,7683477555,3165,3165,3165,3165,0
20240104,191600,7683477555,3165,3165,3165,3165,0
20240104,191500,7683477555,3165,3165,3165,3165,0
20240104,191400,7683477555,3165,3165,3165,3165,0
20240104,191300,7683477555,3165,3165,3165,3165,0
20240104,191200,7683477555,3165,3165,3165,3165,0
20240104,191100,7683477555,3165,3165,3165,3165,0
20240104,191000,7683477555,3165,3165,3165,3165,22556
20240104,190900,7683477555,3165,3165,3165,3165,0
20240104,190800,7683477555,3165,3165,3165,3165,0
20240104,190700,7683477555,3165,3165,3165,3165,0
20240104,190600,7683477555,3165,3165,3165,3165,0
20240104,190500,7683477555,3165,3165,3165,3165,0
20240104,190400,7683477555,3165,3165,3165,3165,0
20240104,190300,7683477555,3165,3165,3165,3165,0
20240104,190200,7683477555,3165,3165,3165,3165,0
20240104,190100,7683477555,3165,3165,3165,3165,0
20240104,190000,7683477555,3165,3165,3165,3165,0
20240104,185900,7683477555,3165,3165,3165,3165,0
20240104,185800,7683477555,3165,3165,3165,3165,0
20240104,185700,7683477555,3165,3165,3165,3165,0
20240104,185600,7683477555,3165,3165,3165,3165,0
20240104,185500,7683477555,3165,3165,3165,3165,0
20240104,185400,7683477555,3165,3165,3165,3165,0
20240104,185300,7683477555,3165,3165,3165,3165,0
20240104,185200,7683477555,3165,3165,3165,3165,0
20240104,185100,7683477555,3165,3165,3165,3165,0
20240104,185000,7683477555,3165,3165,3165,3165,0
20240104,184900,7683477555,3165,3165,3165,3165,0
20240104,184800,7683477555,3165,3165,3165,3165,0
20240104,184700,7683477555,3165,3165,3165,3165,0
20240104,184600,7683477555,3165,3165,3165,3165,0
20240104,184500,7683477555,3165,3165,3165,3165,0
20240104,184400,7683477555,3165,3165,3165,3165,0
20240104,184300,7683477555,3165,3165,3165,3165,0
20240104,184200,7683477555,3165,3165,3165,3165,0
20240104,184100,7683477555,3165,3165,3165,3165,0
20240104,184000,7683477555,3165,3165,3165,3165,22556
20240104,183900,7683477555,3165,3165,3165,3165,0
20240104,183800,7683477555,3165,3165,3165,3165,0
20240104,183700,7683477555,3165,3165,3165,3165,0
20240104,183600,7683477555,3165,3165,3165,3165,0
20240104,183500,7683477555,3165,3165,3165,3165,0
20240104,183400,7683477555,3165,3165,3165,3165,0
20240104,183300,7683477555,3165,3165,3165,3165,0
20240104,183200,7683477555,3165,3165,3165,3165,0
20240104,183100,7683477555,3165,3165,3165,3165,0
20240104,183000,7683477555,3165,3165,3165,3165,0
20240104,182900,7683477555,3165,3165,3165,3165,0
20240104,182800,7683477555,3165,3165,3165,3165,0
20240104,182700,7683477555,3165,3165,3165,3165,0
20240104,182600,7683477555,3165,3165,3165,3165,0
20240104,182500,7683477555,3165,3165,3165,3165,0
20240104,182400,7683477555,3165,3165,3165,3165,0
20240104,182300,7683477555,3165,3165,3165,3165,0
20240104,182200,7683477555,3165,3165,3165,3165,0
20240104,182100,7683477555,3165,3165,3165,3165,0
20240104,182000,7683477555,3165,3165,3165,3165,0
20240104,181900,7683477555,3165,3165,3165,3165,0
20240104,181800,7683477555,3165,3165,3165,3165,0
20240104,181700,7683477555,3165,3165,3165,3165,0
20240104,181600,7683477555,3165,3165,3165,3165,0
20240104,181500,7683477555,3165,3165,3165,3165,0
20240104,181400,7683477555,3165,3165,3165,3165,0
20240104,181300,7683477555,3165,3165,3165,3165,0
20240104,181200,7683477555,3165,3165,3165,3165,0
20240104,181100,7683477555,3165,3165,3165,3165,0
20240104,181000,7683477555,3165,3165,3165,3165,22556
20240104,180900,7683477555,3165,3165,3165,3165,0
20240104,180800,7683477555,3165,3165,3165,3165,0
20240104,180700,7683477555,3165,3165,3165,3165,0
20240104,180600,7683477555,3165,3165,3165,3165,0
20240104,180500,7683477555,3165,3165,3165,3165,0
20240104,180400,7683477555,3165,3165,3165,3165,0
20240104,180300,7683477555,3165,3165,3165,3165,0
20240104,180200,7683477555,3165,3165,3165,3165,0
20240104,180100,7683477555,3165,3165,3165,3165,0
20240104,180000,7683477555,3165,3165,3165,3165,0
20240104,175900,7683477555,3165,3165,3165,3165,0
20240104,175800,7683477555,3165,3165,3165,3165,0
20240104,175700,7683477555,3165,3165,3165,3165,0
20240104,175600,7683477555,3165,3165,3165,3165,0
20240104,175500,7683477555,3165,3165,3165,3165,0
20240104,175400,7683477555,3165,3165,3165,3165,0
20240104,175300,7683477555,3165,3165,3165,3165,0
20240104,175200,7683477555,3165,3165,3165,3165,0
20240104,175100,7683477555,3165,3165,3165,3165,0
20240104,175000,7683477555,3165,3165,3165,3165,0
20240104,174900,7683477555,3165,3165,3165,3165,0
20240104,174800,7683477555,3165,3165,3165,3165,0
20240104,174700,7683477555,3165,3165,3165,3165,0
20240104,174600,7683477555,3165,3165,3165,3165,0
20240104,174500,7683477555,3165,3165,3165,3165,0
20240104,174400,7683477555,3165,3165,3165,3165,0
20240104,174300,7683477555,3165,3165,3165,3165,0
20240104,174200,7683477555,3165,3165,3165,3165,0
20240104,174100,7683477555,3165,3165,3165,3165,0
20240104,174000,7683477555,3165,3165,3165,3165,22556
20240104,173900,7683477555,3165,3165,3165,3165,0
20240104,173800,7683477555,3165,3165,3165,3165,0
20240104,173700,7683477555,3165,3165,3165,3165,0
20240104,173600,7683477555,3165,3165,3165,3165,0
20240104,173500,7683477555,3165,3165,3165,3165,0
20240104,173400,7683477555,3165,3165,3165,3165,0
20240104,173300,7683477555,3165,3165,3165,3165,0
20240104,173200,7683477555,3165,3165,3165,3165,0
20240104,173100,7683477555,3165,3165,3165,3165,0
20240104,173000,7683477555,3165,3165,3165,3165,0
20240104,172900,7683477555,3165,3165,3165,3165,0
20240104,172800,7683477555,3165,3165,3165,3165,0
20240104,172700,7683477555,3165,3165,3165,3165,0
20240104,172600,7683477555,3165,3165,3165,3165,0
20240104,172500,7683477555,3165,3165,3165,3165,0
20240104,172400,7683477555,3165,3165,3165,3165,0
20240104,172300,7683477555,3165,3165,3165,3165,0
20240104,172200,7683477555,3165,3165,3165,3165,0
20240104,172100,7683477555,3165,3165,3165,3165,0
20240104,172000,7683477555,3165,3165,3165,3165,0
20240104,171900,7683477555,3165,3165,3165,3165,0
20240104,171800,7683477555,3165,3165,3165,3165,0
20240104,171700,7683477555,3165,3165,3165,3165,0
20240104,171600,7683477555,3165,3165,3165,3165,0
20240104,171500,7683477555,3165,3165,3165,3165,0
20240104,171400,7683477555,3165,3165,3165,3165,0
20240104,171300,7683477555,3165,3165,3165,3165,0
20240104,171200,7683477555,3165,3165,3165,3165,0
20240104,171100,7683477555,3165,3165,3165,3165,0
20240104,171000,7683477555,3165,3165,3165,3165,22556
20240104,170900,7683477555,3165,3165,3165,3165,0
20240104,170800,7683477555,3165,3165,3165,3165,0
20240104,170700,7683477555,3165,3165,3165,3165,0
20240104,170600,7683477555,3165,3165,3165,3165,0
20240104,170500,7683477555,3165,3165,3165,3165,0
20240104,170400,7683477555,3165,3165,3165,3165,0
20240104,170300,7683477555,3165,3165,3165,3165,0
20240104,170200,7683477555,3165,3165,3165,3165,0
20240104,170100,7683477555,3165,3165,3165,3165,0
20240104,170000,7683477555,3165,3165,3165,3165,0
20240104,165900,7683477555,3165,3165,3165,3165,0
20240104,165800,7683477555,3165,3165,3165,3165,0
20240104,165700,7683477555,3165,3165,3165,3165,0
20240104,165600,7683477555,3165,3165,3165,3165,0
20240104,165500,7683477555,3165,3165,3165,3165,0
20240104,165400,7683477555,3165,3165,3165,3165,0
20240104,165300,7683477555,3165,3165,3165,3165,0
20240104,165200,7683477555,3165,3165,3165,3165,0
20240104,165100,7683477555,3165,3165,3165,3165,0
20240104,165000,7683477555,3165,3165,3165,3165,0
20240104,164900,7683477555,3165,3165,3165,3165,0
20240104,164800,7683477555,3165,3165,3165,3165,0
20240104,164700,7683477555,3165,3165,3165,3165,0
20240104,164600,7683477555,3165,3165,3165,3165,0
20240104,164500,7683477555,3165,3165,3165,3165,0
20240104,164400,7683477555,3165,3165,3165,3165,0
20240104,164300,7683477555,3165,3165,3165,3165,0
20240104,164200,7683477555,3165,3165,3165,3165,0
20240104,164100,7683477555,3165,3165,3165,3165,0
20240104,164000,7683477555,3165,3165,3165,3165,22556
20240104,163900,7683477555,3165,3165,3165,3165,0
20240104,163800,7683477555,3165,3165,3165,3165,0
20240104,163700,7683477555,3165,3165,3165,3165,0
20240104,163600,7683477555,3165,3165,3165,3165,0
20240104,163500,7683477555,3165,3165,3165,3165,0
20240104,163400,7683477555,3165,3165,3165,3165,0
20240104,163300,7683477555,3165,3165,3165,3165,0
20240104,163200,7683477555,3165,3165,3165,3165,0
20240104,163100,7683477555,3165,3165,3165,3165,0
20240104,163000,7683477555,3165,3165,3165,3165,0
20240104,162900,7683477555,3165,3165,3165,3165,0
20240104,162800,7683477555,3165,3165,3165,3165,0
20240104,162700,7683477555,3165,3165,3165,3165,0
20240104,162600,7683477555,3165,3165,3165,3165,0
20240104,162500,7683477555,3165,3165,3165,3165,0
20240104,162400,7683477555,3165,3165,3165,3165,0
20240104,162300,7683477555,3165,3165,3165,3165,0
20240104,162200,7683477555,3165,3165,3165,3165,0
20240104,162100,7683477555,3165,3165,3165,3165,0
20240104,162000,7683477555,3165,3165,3165,3165,0
20240104,161900,7683477555,3165,3165,3165,3165,0
20240104,161800,7683477555,3165,3165,3165,3165,0
20240104,161700,7683477555,3165,3165,3165,3165,0
20240104,161600,7683477555,3165,3165,3165,3165,0
20240104,161500,7683477555,3165,3165,3165,3165,0
20240104,161400,7683477555,3165,3165,3165,3165,0
20240104,161300,7683477555,3165,3165,3165,3165,0
20240104,161200,7683477555,3165,3165,3165,3165,0
20240104,161100,7683477555,3165,3165,3165,3165,0
20240104,161000,7683477555,3165,3165,3165,3165,22556
20240104,160900,7683477555,3165,3165,3165,3165,0
20240104,160800,7683477555,3165,3165,3165,3165,0
20240104,160700,7683477555,3165,3165,3165,3165,0
20240104,160600,7683477555,3165,3165,3165,3165,0
20240104,160500,7683477555,3165,3165,3165,3165,0
20240104,160400,7683477555,3165,3165,3165,3165,0
20240104,160300,7683477555,3165,3165,3165,3165,0
20240104,160200,7683477555,3165,3165,3165,3165,0
20240104,160100,7683477555,3165,3165,3165,3165,0
20240104,160000,7683477555,3165,3165,3165,3165,0
20240104,155900,7683477555,3165,3165,3165,3165,0
20240104,155800,7683477555,3165,3165,3165,3165,0
20240104,155700,7683477555,3165,3165,3165,3165,0
20240104,155600,7683477555,3165,3165,3165,3165,0
20240104,155500,7683477555,3165,3165,3165,3165,0
20240104,155400,7683477555,3165,3165,3165,3165,0
20240104,155300,7683477555,3165,3165,3165,3165,0
20240104,155200,7683477555,3165,3165,3165,3165,0
20240104,155100,7683477555,3165,3165,3165,3165,0
20240104,155000,7683477555,3165,3165,3165,3165,0
20240104,154900,7683477555,3165,3165,3165,3165,0
20240104,154800,7683477555,3165,3165,3165,3165,0
20240104,154700,7683477555,3165,3165,3165,3165,0
20240104,154600,7683477555,3165,3165,3165,3165,0
20240104,154500,7683477555,3165,3165,3165,3165,0
20240104,154400,7683477555,3165,3165,3165,3165,0
20240104,154300,7683477555,3165,3165,3165,3165,0
20240104,154200,7683477555,3165,3165,3165,3165,0
20240104,154100,7683477555,3165,3165,3165,3165,0
20240104,154000,7683477555,3165,3165,3165,3165,22556
20240104,153900,7683477555,3165,3165,3165,3165,0
20240104,153800,7683477555,3165,3165,3165,3165,0
20240104,153700,7683477555,3165,3165,3165,3165,0
20240104,153600,7683477555,3165,3165,3165,3165,0
20240104,153500,7683477555,3165,3165,3165,3165,0
20240104,153400,7683477555,3165,3165,3165,3165,0
20240104,153300,7683477555,3165,3165,3165,3165,0
20240104,153200,7683477555,3165,3165,3165,3165,0
20240104,153100,7683477555,3165,3165,3165,3165,0
20240104,153000,7683477555,3165,3165,3165,3165,22556
20240104,152900,7612087815,3165,3165,3165,3165,0
20240104,152800,7612087815,3165,3165,3165,3165,0
20240104,152700,7612087815,3165,3165,3165,3165,0
20240104,152600,7612087815,3165,3165,3165,3165,0
20240104,152500,7612087815,3165,3165,3165,3165,0
20240104,152400,7612087815,3165,3165,3165,3165,0
20240104,152300,7612087815,3165,3165,3165,3165,0
20240104,152200,7612087815,3165,3165,3165,3165,0
20240104,152100,7612087815,3165,3165,3165,3165,0
20240104,152000,7612087815,3165,3165,3165,3165,0
20240104,151900,7612087815,3165,3165,3170,3160,4473
20240104,151800,7597931985,3165,3165,3165,3150,5851
20240104,151700,7579461985,3165,3170,3170,3155,1922
20240104,151600,7573385930,3170,3170,3175,3155,2344
20240104,151500,7565968015,3175,3175,3175,3150,4441
20240104,151400,7551924485,3175,3165,3175,3165,1367
20240104,151300,7547590805,3165,3170,3175,3150,8479
20240104,151200,7520764095,3175,3170,3175,3170,3011
20240104,151100,7511219200,3165,3170,3175,3165,3066
20240104,151000,7501505515,3170,3170,3175,3170,3172
20240104,150900,7491447660,3170,3170,3170,3165,3005
20240104,150800,7481933865,3170,3170,3175,3160,4025
20240104,150700,7469168565,3170,3165,3170,3150,1823
20240104,150600,7463408045,3160,3155,3160,3150,1394
20240104,150500,7459010280,3155,3140,3155,3135,5927
20240104,150400,7440404800,3145,3150,3150,3135,6522
20240104,150300,7419915975,3150,3155,3155,3140,5775
20240104,150200,7401743310,3155,3160,3165,3150,9099
20240104,150100,7373014395,3160,3165,3165,3160,2463
20240104,150000,7365227620,3165,3160,3165,3155,11127
20240104,145900,7330096095,3160,3190,3190,3160,6872
20240104,145800,7308306405,3190,3210,3210,3190,1701
20240104,145700,7302861365,3210,3175,3210,3175,3710
20240104,145600,7291006545,3170,3155,3170,3150,5947
20240104,145500,7272216680,3155,3165,3165,3150,5735
20240104,145400,7254105440,3160,3170,3190,3160,7046
20240104,145300,7231780365,3175,3210,3210,3170,32997
20240104,145200,7126432170,3210,3210,3220,3205,2792
20240104,145100,7117465970,3210,3205,3220,3205,8324
20240104,145000,7090787045,3205,3205,3205,3205,0
20240104,144900,7090787045,3205,3215,3225,3205,17819
20240104,144800,7033643065,3210,3220,3220,3210,7280
20240104,144700,7010245375,3220,3220,3220,3215,2510
20240104,144600,7002166535,3220,3215,3220,3215,829
20240104,144500,6999500810,3215,3215,3220,3215,3746
20240104,144400,6987447025,3215,3215,3220,3210,6663
20240104,144300,6966035690,3215,3235,3235,3215,16019
20240104,144200,6914421100,3235,3230,3235,3230,3084
20240104,144100,6904457995,3230,3235,3235,3230,970
20240104,144000,6901324345,3235,3240,3240,3235,2004
20240104,143900,6894834580,3235,3240,3245,3235,2674
20240104,143800,6886180670,3245,3245,3245,3235,1737
20240104,143700,6880553500,3245,3255,3255,3240,2946
20240104,143600,6870992315,3255,3275,3280,3250,8039
20240104,143500,6844800200,3275,3275,3280,3250,5013
20240104,143400,6828411855,3275,3245,3275,3240,5830
20240104,143300,6809458740,3240,3245,3245,3240,2227
20240104,143200,6802232850,3245,3250,3250,3245,1594
20240104,143100,6797060310,3250,3240,3250,3235,4924
20240104,143000,6781115955,3240,3245,3245,3240,4593
20240104,142900,6766233670,3245,3245,3245,3240,1139
20240104,142800,6762540615,3245,3240,3245,3240,1346
20240104,142700,6758177205,3240,3250,3250,3240,652
20240104,142600,6756061935,3250,3250,3250,3245,5792
20240104,142500,6737261855,3250,3245,3250,3245,3161
20240104,142400,6726996270,3245,3250,3250,3245,1755
20240104,142300,6721298775,3245,3245,3245,3245,304
20240104,142200,6720312295,3245,3245,3250,3245,2821
20240104,142100,6711157425,3265,3265,3270,3260,1070
20240104,142000,6707666230,3265,3240,3265,3240,1771
20240104,141900,6701921790,3245,3245,3245,3245,1049
20240104,141800,6698517785,3240,3240,3240,3240,444
20240104,141700,6697079225,3240,3245,3245,3240,2506
20240104,141600,6688959780,3240,3245,3245,3240,6299
20240104,141500,6668550830,3255,3255,3255,3240,2553
20240104,141400,6660261785,3240,3240,3240,3235,6465
20240104,141300,6639315995,3240,3240,3240,3235,3144
20240104,141200,6629144450,3240,3240,3280,3235,3953
20240104,141100,6616335795,3235,3235,3235,3230,3923
20240104,141000,6603655395,3235,3260,3260,3230,8617
20240104,140900,6575681895,3260,3280,3280,3255,2194
20240104,140800,6568531855,3280,3270,3280,3270,70
20240104,140700,6568302275,3260,3255,3260,3255,2035
20240104,140600,6561673260,3260,3255,3260,3255,4494
20240104,140500,6547042195,3255,3255,3255,3250,1200
20240104,140400,6543139390,3255,3260,3260,3250,3658
20240104,140300,6531219420,3260,3255,3260,3255,7566
20240104,140200,6506574635,3255,3265,3265,3255,5354
20240104,140100,6489140000,3260,3280,3280,3260,6366
20240104,140000,6468326815,3280,3280,3280,3275,398
20240104,135900,6467022335,3290,3280,3290,3270,7413
20240104,135800,6442726455,3280,3285,3290,3280,6724
20240104,135700,6420666085,3290,3290,3290,3290,2508
20240104,135600,6412414765,3290,3290,3295,3280,6684
20240104,135500,6390446035,3290,3290,3290,3290,1604
20240104,135400,6385168875,3295,3295,3295,3285,3541
20240104,135300,6373512045,3295,3290,3300,3290,319
20240104,135200,6372461870,3300,3285,3300,3285,4055
20240104,135100,6359123425,3290,3290,3290,3285,3254
20240104,135000,6348425490,3290,3290,3290,3290,301
20240104,134900,6347435200,3290,3290,3290,3285,1221
20240104,134800,6343421715,3285,3285,3285,3280,2309
20240104,134700,6335842035,3285,3275,3285,3275,3277
20240104,134600,6325103800,3275,3280,3280,3275,6387
20240104,134500,6304179300,3280,3275,3285,3275,1298
20240104,134400,6299926995,3275,3300,3300,3275,9788
20240104,134300,6267756565,3295,3305,3305,3290,8205
20240104,134200,6240705225,3300,3300,3310,3300,1386
20240104,134100,6236121340,3310,3310,3315,3295,3165
20240104,134000,6225665730,3295,3285,3310,3285,2503
20240104,133900,6217419475,3295,3295,3310,3285,7303
20240104,133800,6193363385,3305,3290,3310,3290,4573
20240104,133700,6178272280,3300,3295,3300,3290,2509
20240104,133600,6170014785,3300,3285,3300,3280,2908
20240104,133500,6160458240,3300,3320,3320,3285,7379
20240104,133400,6136098865,3310,3310,3330,3310,4738
20240104,133300,6120345270,3320,3305,3320,3290,4355
20240104,133200,6105947890,3290,3280,3305,3280,1597
20240104,133100,6100676315,3300,3305,3305,3275,3103
20240104,133000,6090465635,3295,3305,3320,3295,2801
20240104,132900,6081207070,3320,3330,3335,3300,4532
20240104,132800,6066137440,3320,3285,3330,3285,5995
20240104,132700,6046345475,3285,3280,3285,3275,1359
20240104,132600,6041884665,3275,3265,3275,3265,663
20240104,132500,6039716865,3260,3250,3285,3250,1916
20240104,132400,6033479060,3250,3270,3275,3250,13309
20240104,132300,5990136385,3270,3300,3300,3260,5759
20240104,132200,5971273400,3300,3310,3310,3300,10155
20240104,132100,5937729925,3305,3300,3305,3300,2435
20240104,132000,5929694105,3300,3305,3305,3300,5951
20240104,131900,5910038220,3310,3310,3310,3305,3943
20240104,131800,5896993760,3310,3310,3320,3310,1687
20240104,131700,5891408790,3310,3310,3315,3310,1211
20240104,131600,5887398060,3310,3315,3315,3310,1125
20240104,131500,5883671155,3315,3315,3320,3315,981
20240104,131400,5880418825,3315,3330,3330,3310,1767
20240104,131300,5874567480,3310,3335,3335,3310,5342
20240104,131200,5856822705,3340,3360,3360,3335,6734
20240104,131100,5834292715,3350,3365,3385,3350,9848
20240104,131000,5801173295,3355,3325,3365,3315,9259
20240104,130900,5770241025,3340,3310,3340,3305,3177
20240104,130800,5759725895,3315,3305,3320,3305,1484
20240104,130700,5754817290,3305,3305,3320,3300,10034
20240104,130600,5721656370,3310,3315,3325,3305,1428
20240104,130500,5716929905,3325,3315,3325,3310,2665
20240104,130400,5708091640,3315,3310,3325,3310,950
20240104,130300,5704942585,3310,3325,3335,3305,4781
20240104,130200,5689089825,3340,3325,3345,3325,3550
20240104,130100,5677249725,3345,3310,3350,3305,1282
20240104,130000,5672980050,3310,3335,3340,3305,6083
20240104,125900,5652770380,3335,3315,3345,3315,2373
20240104,125800,5644867945,3305,3385,3385,3300,13045
20240104,125700,5601317100,3385,3400,3410,3380,11292
20240104,125600,5563068920,3410,3420,3425,3395,4592
20240104,125500,5547397710,3430,3425,3435,3390,8405
20240104,125400,5518645415,3435,3395,3440,3395,17203
20240104,125300,5459814985,3380,3360,3400,3350,9443
20240104,125200,5427985015,3355,3375,3440,3350,35296
20240104,125100,5307731325,3375,3290,3395,3275,29990
20240104,125000,5207685385,3280,3260,3295,3250,7846
20240104,124900,5181958035,3250,3250,3265,3225,12029
20240104,124800,5142968655,3235,3240,3250,3235,3671
20240104,124700,5131085730,3250,3240,3250,3235,5365
20240104,124600,5113703440,3240,3240,3240,3235,1482
20240104,124500,5108902145,3250,3260,3260,3250,1680
20240104,124400,5103431650,3265,3260,3280,3260,1424
20240104,124300,5098786335,3260,3255,3260,3255,1108
20240104,124200,5095179445,3255,3235,3255,3230,1335
20240104,124100,5090860975,3235,3220,3260,3215,5860
20240104,124000,5071915240,3220,3220,3235,3210,10723
20240104,123900,5037424525,3220,3235,3250,3220,10602
20240104,123800,5003199905,3235,3250,3250,3230,8467
20240104,123700,4975797555,3250,3265,3265,3240,14580
20240104,123600,4928375105,3270,3280,3280,3260,6818
20240104,123500,4906106780,3270,3280,3285,3270,6651
20240104,123400,4884312910,3285,3290,3290,3285,3122
20240104,123300,4874042975,3295,3300,3310,3295,3645
20240104,123200,4862006620,3300,3290,3305,3285,1419
20240104,123100,4857322210,3290,3290,3290,3290,605
20240104,123000,4855331760,3290,3300,3300,3290,1684
20240104,122900,4849779605,3300,3300,3300,3300,340
20240104,122800,4848657605,3300,3300,3305,3300,1994
20240104,122700,4842077395,3300,3305,3305,3300,1000
20240104,122600,4838774705,3300,3305,3310,3300,1436
20240104,122500,4834031120,3310,3275,3310,3270,688
20240104,122400,4831758435,3270,3270,3270,3265,2937
20240104,122300,4822162565,3270,3275,3275,3265,5356
20240104,122200,4804642650,3275,3285,3290,3275,3289
20240104,122100,4793851310,3285,3285,3290,3280,3986
20240104,122000,4780762765,3285,3285,3285,3280,11082
20240104,121900,4744393300,3290,3285,3290,3280,4310
20240104,121800,4730216465,3290,3290,3300,3285,6326
20240104,121700,4709419880,3285,3280,3290,3280,1132
20240104,121600,4705701225,3280,3300,3300,3280,5354
20240104,121500,4688108270,3300,3300,3305,3295,1114
20240104,121400,4684433870,3305,3300,3305,3300,1141
20240104,121300,4680667755,3300,3310,3310,3300,603
20240104,121200,4678677000,3310,3305,3310,3305,413
20240104,121100,4677311785,3305,3305,3310,3305,756
20240104,121000,4674812200,3305,3295,3305,3295,58
20240104,120900,4674620540,3305,3295,3305,3280,4527
20240104,120800,4659744455,3305,3295,3310,3285,4703
20240104,120700,4644268820,3295,3300,3305,3290,11609
20240104,120600,4605981060,3300,3320,3320,3300,8016
20240104,120500,4579491275,3320,3325,3325,3320,33
20240104,120400,4579381710,3325,3325,3325,3325,24
20240104,120300,4579301910,3330,3310,3330,3305,806
20240104,120200,4576634995,3310,3315,3335,3310,1970
20240104,120100,4570113245,3340,3350,3350,3305,3950
20240104,120000,4557029900,3350,3355,3355,3350,1223
20240104,115900,4552930830,3355,3315,3355,3315,3011
20240104,115800,4542868860,3330,3315,3330,3310,1857
20240104,115700,4536715405,3305,3310,3310,3305,705
20240104,115600,4534383315,3305,3305,3310,3300,5502
20240104,115500,4516205550,3310,3310,3310,3310,5007
20240104,115400,4499632380,3310,3310,3320,3310,814
20240104,115300,4496934225,3310,3310,3320,3305,3448
20240104,115200,4485534160,3310,3310,3325,3310,547
20240104,115100,4483720450,3310,3310,3320,3305,4272
20240104,115000,4469580105,3310,3320,3320,3310,3613
20240104,114900,4457610715,3320,3315,3320,3310,5854
20240104,114800,4438215670,3315,3335,3335,3315,8028
20240104,114700,4411598090,3320,3330,3335,3320,3687
20240104,114600,4399352310,3335,3340,3340,3335,30
20240104,114500,4399252210,3340,3320,3340,3320,3412
20240104,114400,4387910250,3320,3325,3325,3320,2911
20240104,114300,4378236175,3325,3330,3335,3325,7474
20240104,114200,4353368570,3330,3335,3335,3330,2235
20240104,114100,4345915095,3345,3335,3345,3335,716
20240104,114000,4343527205,3335,3345,3350,3335,2514
20240104,113900,4335133465,3345,3350,3350,3345,1045
20240104,113800,4331633210,3350,3345,3350,3345,1159
20240104,113700,4327754245,3350,3330,3350,3330,1070
20240104,113600,4324186370,3330,3340,3350,3330,2189
20240104,113500,4316878270,3340,3330,3340,3330,1957
20240104,113400,4310355785,3330,3350,3350,3330,3403
20240104,113300,4298996235,3350,3345,3350,3340,1378
20240104,113200,4294391875,3345,3350,3350,3340,9153
20240104,113100,4263756610,3355,3370,3370,3355,1768
20240104,113000,4257824955,3355,3370,3370,3355,467
20240104,112900,4256252645,3370,3365,3370,3365,46
20240104,112800,4256097680,3350,3350,3355,3350,2852
20240104,112700,4246543325,3350,3355,3360,3350,949
20240104,112600,4243361605,3370,3355,3370,3355,3620
20240104,112500,4231213420,3355,3365,3365,3355,3968
20240104,112400,4217881555,3365,3370,3370,3365,786
20240104,112300,4215234355,3380,3370,3380,3370,495
20240104,112200,4213566195,3370,3380,3380,3355,5964
20240104,112100,4193479790,3380,3390,3390,3380,1785
20240104,112000,4187436925,3390,3405,3405,3390,2295
20240104,111900,4179645810,3410,3410,3410,3410,12
20240104,111800,4179604890,3395,3410,3410,3395,1185
20240104,111700,4175578085,3410,3400,3410,3400,363
20240104,111600,4174340785,3400,3395,3410,3390,2928
20240104,111500,4164387990,3395,3385,3395,3385,1263
20240104,111400,4160106380,3385,3380,3385,3380,2227
20240104,111300,4152571885,3380,3380,3385,3380,748
20240104,111200,4150043570,3380,3370,3380,3370,556
20240104,111100,4148164870,3370,3370,3375,3365,1451
20240104,111000,4143277280,3370,3370,3370,3370,1753
20240104,110900,4137369670,3370,3370,3370,3365,911
20240104,110800,4134301675,3370,3365,3375,3365,1375
20240104,110700,4129669635,3365,3370,3370,3365,1390
20240104,110600,4124989780,3365,3395,3395,3365,952
20240104,110500,4121780145,3395,3400,3400,3390,19
20240104,110400,4121715630,3365,3400,3400,3365,2104
20240104,110300,4114628530,3365,3395,3395,3365,3520
20240104,110200,4102720430,3395,3395,3400,3395,1038
20240104,110100,4099196240,3395,3410,3410,3395,1077
20240104,110000,4095529330,3410,3430,3435,3410,777
20240104,105900,4092864295,3435,3405,3435,3405,65
20240104,105800,4092641095,3435,3400,3435,3400,711
20240104,105700,4090219165,3395,3410,3410,3390,1909
20240104,105600,4083721345,3415,3410,3415,3405,1465
20240104,105500,4078718960,3440,3445,3450,3395,2017
20240104,105400,4071804890,3445,3400,3450,3400,6940
20240104,105300,4047951775,3400,3355,3405,3355,2550
20240104,105200,4039355915,3355,3360,3365,3355,1285
20240104,105100,4035041880,3360,3365,3370,3355,1907
20240104,105000,4028633055,3365,3355,3370,3355,966
20240104,104900,4025386200,3370,3355,3370,3355,1587
20240104,104800,4020060630,3355,3355,3360,3350,3890
20240104,104700,4007018065,3355,3365,3365,3350,3322
20240104,104600,3995870645,3370,3385,3385,3370,161
20240104,104500,3995327210,3385,3370,3390,3350,12995
20240104,104400,3951678095,3365,3370,3370,3365,2708
20240104,104300,3942560970,3370,3380,3380,3360,4605
20240104,104200,3927046000,3380,3390,3390,3380,3111
20240104,104100,3916509995,3390,3390,3395,3385,9826
20240104,104000,3883202335,3390,3400,3400,3390,671
20240104,103900,3880923610,3400,3405,3405,3400,1969
20240104,103800,3874228275,3405,3400,3405,3400,1623
20240104,103700,3868706220,3400,3400,3400,3400,1805
20240104,103600,3862569220,3400,3400,3405,3400,3972
20240104,103500,3849057660,3400,3390,3400,3385,4896
20240104,103400,3832430700,3385,3405,3405,3385,5251
20240104,103300,3814603585,3405,3395,3405,3395,3676
20240104,103200,3802099680,3395,3385,3395,3385,3594
20240104,103100,3789905290,3380,3380,3400,3380,3064
20240104,103000,3779540705,3380,3375,3385,3375,2812
20240104,102900,3770038965,3375,3380,3380,3375,4449
20240104,102800,3755020550,3380,3370,3385,3370,2277
20240104,102700,3747331490,3370,3380,3380,3370,4126
20240104,102600,3733421295,3375,3390,3395,3375,7688
20240104,102500,3707402675,3395,3410,3410,3395,11117
20240104,102400,3669589045,3405,3420,3425,3405,13410
20240104,102300,3623806055,3425,3425,3430,3425,1673
20240104,102200,3618075780,3425,3425,3425,3420,1879
20240104,102100,3611640375,3425,3420,3425,3420,1515
20240104,102000,3606454740,3420,3420,3420,3415,3955
20240104,101900,3592939255,3420,3420,3420,3410,10325
20240104,101800,3557671530,3430,3420,3430,3415,2086
20240104,101700,3550537415,3420,3420,3430,3415,3268
20240104,101600,3539353020,3415,3420,3425,3415,3427
20240104,101500,3527632555,3420,3430,3430,3420,10055
20240104,101400,3493227450,3430,3430,3435,3430,3974
20240104,101300,3479591015,3430,3435,3435,3425,3760
20240104,101200,3466686750,3435,3450,3455,3430,5946
20240104,101100,3446174935,3430,3450,3450,3425,11888
20240104,101000,3405275210,3445,3455,3455,3445,2254
20240104,100900,3397501800,3450,3455,3455,3440,4045
20240104,100800,3383540515,3450,3460,3465,3440,6721
20240104,100700,3360335125,3440,3420,3460,3420,12393
20240104,100600,3317847625,3425,3440,3440,3425,10424
20240104,100500,3282120800,3435,3455,3455,3430,3462
20240104,100400,3270214055,3455,3440,3455,3435,3957
20240104,100300,3256615115,3440,3450,3470,3435,5588
20240104,100200,3237398765,3455,3460,3485,3455,5551
20240104,100100,3218191300,3460,3450,3460,3440,813
20240104,100000,3215382130,3440,3430,3460,3425,3859
20240104,095900,3202136705,3425,3430,3435,3420,9931
20240104,095800,3168117470,3430,3435,3435,3430,14497
20240104,095700,3118358450,3435,3465,3465,3435,6529
20240104,095600,3095822285,3465,3450,3465,3425,24938
20240104,095500,3010130630,3450,3465,3465,3450,3102
20240104,095400,2999412580,3460,3470,3470,3455,5422
20240104,095300,2980650370,3475,3500,3500,3470,6847
20240104,095200,2956774710,3500,3500,3505,3495,9268
20240104,095100,2924338115,3500,3520,3525,3485,44427
20240104,095000,2768321655,3525,3490,3525,3490,25778
20240104,094900,2677743290,3500,3470,3500,3470,18377
20240104,094800,2613615895,3480,3435,3480,3430,7866
20240104,094700,2586522205,3435,3435,3435,3430,6203
20240104,094600,2565234125,3435,3430,3435,3425,3658
20240104,094500,2552680830,3435,3425,3435,3420,6673
20240104,094400,2529819680,3430,3430,3435,3425,5619
20240104,094300,2510547915,3430,3425,3445,3425,4400
20240104,094200,2495448995,3445,3430,3445,3420,10089
20240104,094100,2460885180,3435,3450,3455,3425,12708
20240104,094000,2417172640,3455,3465,3465,3455,3362
20240104,093900,2405551105,3465,3470,3470,3460,3337
20240104,093800,2393987665,3470,3470,3470,3455,1305
20240104,093700,2389470980,3455,3475,3480,3455,5567
20240104,093600,2370129850,3475,3485,3485,3475,2811
20240104,093500,2360346950,3485,3475,3490,3475,3097
20240104,093400,2349574580,3475,3480,3490,3475,7246
20240104,093300,2324323140,3480,3455,3480,3455,8579
20240104,093200,2294570650,3455,3450,3460,3440,5458
20240104,093100,2275715100,3450,3445,3455,3440,1002
20240104,093000,2272261450,3445,3445,3465,3440,10969
20240104,092900,2234443060,3465,3480,3485,3435,19870
20240104,092800,2165956245,3480,3505,3520,3480,11219
20240104,092700,2126707570,3510,3545,3550,3500,25551
20240104,092600,2036734145,3550,3505,3550,3505,25528
20240104,092500,1946584740,3510,3480,3510,3480,7868
20240104,092400,1919083815,3485,3480,3500,3475,7528
20240104,092300,1892873240,3490,3480,3520,3480,23381
20240104,092200,1811033685,3490,3445,3490,3445,9690
20240104,092100,1777416900,3455,3440,3455,3420,10042
20240104,092000,1742993895,3445,3465,3465,3425,8651
20240104,091900,1713275650,3465,3435,3470,3415,9016
20240104,091800,1682304860,3440,3455,3455,3400,16718
20240104,091700,1625156125,3455,3515,3515,3435,21618
20240104,091600,1549736470,3515,3515,3535,3505,16966
20240104,091500,1490071520,3520,3540,3575,3515,61123
20240104,091400,1273584965,3540,3525,3575,3520,61659
20240104,091300,1054906630,3525,3435,3535,3420,37930
20240104,091200,922541435,3420,3410,3435,3400,18706
20240104,091100,858579865,3410,3370,3450,3340,10532
20240104,091000,822877895,3335,3340,3370,3325,14299
20240104,090900,775217795,3345,3375,3375,3340,16341
20240104,090800,720402165,3375,3360,3390,3360,5122
20240104,090700,703130795,3355,3350,3360,3340,11234
20240104,090600,665449940,3340,3330,3360,3330,12668
20240104,090500,623027190,3345,3315,3355,3300,24973
20240104,090400,540190945,3315,3420,3420,3310,37194
20240104,090300,415869375,3420,3455,3470,3420,26581
20240104,090200,324260290,3455,3455,3485,3455,22142
20240104,090100,247536570,3455,3540,3540,3450,23702
20240104,090000,164948575,3540,3560,3570,3515,44324