KissMeData/014190/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185800,17100641450,2660,2660,2660,2660,119123
20240102,185700,17100641450,2660,2660,2660,2660,0
20240102,185600,17100641450,2660,2660,2660,2660,0
20240102,185500,17100641450,2660,2660,2660,2660,0
20240102,185400,17100641450,2660,2660,2660,2660,0
20240102,185300,17100641450,2660,2660,2660,2660,0
20240102,185200,17100641450,2660,2660,2660,2660,0
20240102,185100,17100641450,2660,2660,2660,2660,0
20240102,185000,17100641450,2660,2660,2660,2660,0
20240102,184900,17100641450,2660,2660,2660,2660,0
20240102,184800,17100641450,2660,2660,2660,2660,0
20240102,184700,17100641450,2660,2660,2660,2660,0
20240102,184600,17100641450,2660,2660,2660,2660,0
20240102,184500,17100641450,2660,2660,2660,2660,0
20240102,184400,17100641450,2660,2660,2660,2660,0
20240102,184300,17100641450,2660,2660,2660,2660,0
20240102,184200,17100641450,2660,2660,2660,2660,0
20240102,184100,17100641450,2660,2660,2660,2660,0
20240102,184000,17100641450,2660,2660,2660,2660,0
20240102,183900,17100641450,2660,2660,2660,2660,0
20240102,183800,17100641450,2660,2660,2660,2660,0
20240102,183700,17100641450,2660,2660,2660,2660,0
20240102,183600,17100641450,2660,2660,2660,2660,0
20240102,183500,17100641450,2660,2660,2660,2660,0
20240102,183400,17100641450,2660,2660,2660,2660,0
20240102,183300,17100641450,2660,2660,2660,2660,0
20240102,183200,17100641450,2660,2660,2660,2660,0
20240102,183100,17100641450,2660,2660,2660,2660,0
20240102,183000,17100641450,2660,2660,2660,2660,0
20240102,182900,17100641450,2660,2660,2660,2660,0
20240102,182800,17100641450,2660,2660,2660,2660,119123
20240102,182700,17100641450,2660,2660,2660,2660,0
20240102,182600,17100641450,2660,2660,2660,2660,0
20240102,182500,17100641450,2660,2660,2660,2660,0
20240102,182400,17100641450,2660,2660,2660,2660,0
20240102,182300,17100641450,2660,2660,2660,2660,0
20240102,182200,17100641450,2660,2660,2660,2660,0
20240102,182100,17100641450,2660,2660,2660,2660,0
20240102,182000,17100641450,2660,2660,2660,2660,0
20240102,181900,17100641450,2660,2660,2660,2660,0
20240102,181800,17100641450,2660,2660,2660,2660,0
20240102,181700,17100641450,2660,2660,2660,2660,0
20240102,181600,17100641450,2660,2660,2660,2660,0
20240102,181500,17100641450,2660,2660,2660,2660,0
20240102,181400,17100641450,2660,2660,2660,2660,0
20240102,181300,17100641450,2660,2660,2660,2660,0
20240102,181200,17100641450,2660,2660,2660,2660,0
20240102,181100,17100641450,2660,2660,2660,2660,0
20240102,181000,17100641450,2660,2660,2660,2660,0
20240102,180900,17100641450,2660,2660,2660,2660,0
20240102,180800,17100641450,2660,2660,2660,2660,0
20240102,180700,17100641450,2660,2660,2660,2660,0
20240102,180600,17100641450,2660,2660,2660,2660,0
20240102,180500,17100641450,2660,2660,2660,2660,0
20240102,180400,17100641450,2660,2660,2660,2660,0
20240102,180300,17100641450,2660,2660,2660,2660,0
20240102,180200,17100641450,2660,2660,2660,2660,0
20240102,180100,17100641450,2660,2660,2660,2660,0
20240102,180000,17100641450,2660,2660,2660,2660,0
20240102,175900,17100641450,2660,2660,2660,2660,0
20240102,175800,17100641450,2660,2660,2660,2660,119123
20240102,175700,17100641450,2660,2660,2660,2660,0
20240102,175600,17100641450,2660,2660,2660,2660,0
20240102,175500,17100641450,2660,2660,2660,2660,0
20240102,175400,17100641450,2660,2660,2660,2660,0
20240102,175300,17100641450,2660,2660,2660,2660,0
20240102,175200,17100641450,2660,2660,2660,2660,0
20240102,175100,17100641450,2660,2660,2660,2660,0
20240102,175000,17100641450,2660,2660,2660,2660,0
20240102,174900,17100641450,2660,2660,2660,2660,0
20240102,174800,17100641450,2660,2660,2660,2660,0
20240102,174700,17100641450,2660,2660,2660,2660,0
20240102,174600,17100641450,2660,2660,2660,2660,0
20240102,174500,17100641450,2660,2660,2660,2660,0
20240102,174400,17100641450,2660,2660,2660,2660,0
20240102,174300,17100641450,2660,2660,2660,2660,0
20240102,174200,17100641450,2660,2660,2660,2660,0
20240102,174100,17100641450,2660,2660,2660,2660,0
20240102,174000,17100641450,2660,2660,2660,2660,0
20240102,173900,17100641450,2660,2660,2660,2660,0
20240102,173800,17100641450,2660,2660,2660,2660,0
20240102,173700,17100641450,2660,2660,2660,2660,0
20240102,173600,17100641450,2660,2660,2660,2660,0
20240102,173500,17100641450,2660,2660,2660,2660,0
20240102,173400,17100641450,2660,2660,2660,2660,0
20240102,173300,17100641450,2660,2660,2660,2660,0
20240102,173200,17100641450,2660,2660,2660,2660,0
20240102,173100,17100641450,2660,2660,2660,2660,0
20240102,173000,17100641450,2660,2660,2660,2660,0
20240102,172900,17100641450,2660,2660,2660,2660,0
20240102,172800,17100641450,2660,2660,2660,2660,119123
20240102,172700,17100641450,2660,2660,2660,2660,0
20240102,172600,17100641450,2660,2660,2660,2660,0
20240102,172500,17100641450,2660,2660,2660,2660,0
20240102,172400,17100641450,2660,2660,2660,2660,0
20240102,172300,17100641450,2660,2660,2660,2660,0
20240102,172200,17100641450,2660,2660,2660,2660,0
20240102,172100,17100641450,2660,2660,2660,2660,0
20240102,172000,17100641450,2660,2660,2660,2660,0
20240102,171900,17100641450,2660,2660,2660,2660,0
20240102,171800,17100641450,2660,2660,2660,2660,0
20240102,171700,17100641450,2660,2660,2660,2660,0
20240102,171600,17100641450,2660,2660,2660,2660,0
20240102,171500,17100641450,2660,2660,2660,2660,0
20240102,171400,17100641450,2660,2660,2660,2660,0
20240102,171300,17100641450,2660,2660,2660,2660,0
20240102,171200,17100641450,2660,2660,2660,2660,0
20240102,171100,17100641450,2660,2660,2660,2660,0
20240102,171000,17100641450,2660,2660,2660,2660,0
20240102,170900,17100641450,2660,2660,2660,2660,0
20240102,170800,17100641450,2660,2660,2660,2660,0
20240102,170700,17100641450,2660,2660,2660,2660,0
20240102,170600,17100641450,2660,2660,2660,2660,0
20240102,170500,17100641450,2660,2660,2660,2660,0
20240102,170400,17100641450,2660,2660,2660,2660,0
20240102,170300,17100641450,2660,2660,2660,2660,0
20240102,170200,17100641450,2660,2660,2660,2660,0
20240102,170100,17100641450,2660,2660,2660,2660,0
20240102,170000,17100641450,2660,2660,2660,2660,0
20240102,165900,17100641450,2660,2660,2660,2660,0
20240102,165800,17100641450,2660,2660,2660,2660,119123
20240102,165700,17100641450,2660,2660,2660,2660,0
20240102,165600,17100641450,2660,2660,2660,2660,0
20240102,165500,17100641450,2660,2660,2660,2660,0
20240102,165400,17100641450,2660,2660,2660,2660,0
20240102,165300,17100641450,2660,2660,2660,2660,0
20240102,165200,17100641450,2660,2660,2660,2660,0
20240102,165100,17100641450,2660,2660,2660,2660,0
20240102,165000,17100641450,2660,2660,2660,2660,0
20240102,164900,17100641450,2660,2660,2660,2660,0
20240102,164800,17100641450,2660,2660,2660,2660,0
20240102,164700,17100641450,2660,2660,2660,2660,0
20240102,164600,17100641450,2660,2660,2660,2660,0
20240102,164500,17100641450,2660,2660,2660,2660,0
20240102,164400,17100641450,2660,2660,2660,2660,0
20240102,164300,17100641450,2660,2660,2660,2660,0
20240102,164200,17100641450,2660,2660,2660,2660,0
20240102,164100,17100641450,2660,2660,2660,2660,0
20240102,164000,17100641450,2660,2660,2660,2660,0
20240102,163900,17100641450,2660,2660,2660,2660,0
20240102,163800,17100641450,2660,2660,2660,2660,0
20240102,163700,17100641450,2660,2660,2660,2660,0
20240102,163600,17100641450,2660,2660,2660,2660,0
20240102,163500,17100641450,2660,2660,2660,2660,0
20240102,163400,17100641450,2660,2660,2660,2660,0
20240102,163300,17100641450,2660,2660,2660,2660,0
20240102,163200,17100641450,2660,2660,2660,2660,0
20240102,163100,17100641450,2660,2660,2660,2660,0
20240102,163000,17100641450,2660,2660,2660,2660,0
20240102,162900,17100641450,2660,2660,2660,2660,0
20240102,162800,17100641450,2660,2660,2660,2660,119123
20240102,162700,17100641450,2660,2660,2660,2660,0
20240102,162600,17100641450,2660,2660,2660,2660,0
20240102,162500,17100641450,2660,2660,2660,2660,0
20240102,162400,17100641450,2660,2660,2660,2660,0
20240102,162300,17100641450,2660,2660,2660,2660,0
20240102,162200,17100641450,2660,2660,2660,2660,0
20240102,162100,17100641450,2660,2660,2660,2660,0
20240102,162000,17100641450,2660,2660,2660,2660,0
20240102,161900,17100641450,2660,2660,2660,2660,0
20240102,161800,17100641450,2660,2660,2660,2660,0
20240102,161700,17100641450,2660,2660,2660,2660,0
20240102,161600,17100641450,2660,2660,2660,2660,0
20240102,161500,17100641450,2660,2660,2660,2660,0
20240102,161400,17100641450,2660,2660,2660,2660,0
20240102,161300,17100641450,2660,2660,2660,2660,0
20240102,161200,17100641450,2660,2660,2660,2660,0
20240102,161100,17100641450,2660,2660,2660,2660,0
20240102,161000,17100641450,2660,2660,2660,2660,0
20240102,160900,17100641450,2660,2660,2660,2660,0
20240102,160800,17100641450,2660,2660,2660,2660,0
20240102,160700,17100641450,2660,2660,2660,2660,0
20240102,160600,17100641450,2660,2660,2660,2660,0
20240102,160500,17100641450,2660,2660,2660,2660,0
20240102,160400,17100641450,2660,2660,2660,2660,0
20240102,160300,17100641450,2660,2660,2660,2660,0
20240102,160200,17100641450,2660,2660,2660,2660,0
20240102,160100,17100641450,2660,2660,2660,2660,0
20240102,160000,17100641450,2660,2660,2660,2660,0
20240102,155900,17100641450,2660,2660,2660,2660,0
20240102,155800,17100641450,2660,2660,2660,2660,119123
20240102,155700,17100641450,2660,2660,2660,2660,0
20240102,155600,17100641450,2660,2660,2660,2660,0
20240102,155500,17100641450,2660,2660,2660,2660,0
20240102,155400,17100641450,2660,2660,2660,2660,0
20240102,155300,17100641450,2660,2660,2660,2660,0
20240102,155200,17100641450,2660,2660,2660,2660,0
20240102,155100,17100641450,2660,2660,2660,2660,0
20240102,155000,17100641450,2660,2660,2660,2660,0
20240102,154900,17100641450,2660,2660,2660,2660,0
20240102,154800,17100641450,2660,2660,2660,2660,0
20240102,154700,17100641450,2660,2660,2660,2660,0
20240102,154600,17100641450,2660,2660,2660,2660,0
20240102,154500,17100641450,2660,2660,2660,2660,0
20240102,154400,17100641450,2660,2660,2660,2660,0
20240102,154300,17100641450,2660,2660,2660,2660,0
20240102,154200,17100641450,2660,2660,2660,2660,0
20240102,154100,17100641450,2660,2660,2660,2660,0
20240102,154000,17100641450,2660,2660,2660,2660,0
20240102,153900,17100641450,2660,2660,2660,2660,0
20240102,153800,17100641450,2660,2660,2660,2660,0
20240102,153700,17100641450,2660,2660,2660,2660,0
20240102,153600,17100641450,2660,2660,2660,2660,0
20240102,153500,17100641450,2660,2660,2660,2660,0
20240102,153400,17100641450,2660,2660,2660,2660,0
20240102,153300,17100641450,2660,2660,2660,2660,0
20240102,153200,17100641450,2660,2660,2660,2660,0
20240102,153100,17100641450,2660,2660,2660,2660,0
20240102,153000,17100641450,2660,2660,2660,2660,119123
20240102,152900,16783774270,2635,2635,2635,2635,0
20240102,152800,16783774270,2635,2635,2635,2635,0
20240102,152700,16783774270,2635,2635,2635,2635,0
20240102,152600,16783774270,2635,2635,2635,2635,0
20240102,152500,16783774270,2635,2635,2635,2635,0
20240102,152400,16783774270,2635,2635,2635,2635,0
20240102,152300,16783774270,2635,2635,2635,2635,0
20240102,152200,16783774270,2635,2635,2635,2635,0
20240102,152100,16783774270,2635,2635,2635,2635,0
20240102,152000,16783774270,2635,2635,2635,2635,0
20240102,151900,16783774270,2635,2615,2635,2615,65573
20240102,151800,16611566175,2620,2630,2630,2620,15929
20240102,151700,16569823195,2630,2625,2630,2615,28643
20240102,151600,16494695210,2625,2620,2630,2620,18756
20240102,151500,16445494455,2620,2620,2625,2620,11602
20240102,151400,16415097115,2620,2610,2620,2605,23221
20240102,151300,16354454325,2605,2605,2610,2600,8262
20240102,151200,16332931730,2605,2610,2615,2605,4599
20240102,151100,16320938275,2610,2620,2620,2600,14886
20240102,151000,16282074050,2620,2610,2625,2610,23130
20240102,150900,16221542615,2610,2595,2610,2595,7514
20240102,150800,16201998895,2595,2600,2600,2595,8363
20240102,150700,16180291275,2600,2590,2600,2590,9743
20240102,150600,16155033475,2595,2595,2595,2590,6026
20240102,150500,16139406755,2585,2595,2595,2585,13748
20240102,150400,16103787495,2595,2595,2595,2590,12632
20240102,150300,16071012505,2595,2590,2595,2590,21333
20240102,150200,16015721260,2590,2585,2590,2585,5680
20240102,150100,16001023310,2585,2565,2590,2565,18157
20240102,150000,15954278525,2565,2570,2570,2565,1957
20240102,145900,15949255115,2570,2570,2575,2570,1843
20240102,145800,15944518600,2560,2570,2575,2560,24219
20240102,145700,15882437430,2570,2575,2575,2570,6427
20240102,145600,15865909255,2575,2575,2580,2575,248
20240102,145500,15865270650,2570,2575,2580,2570,3778
20240102,145400,15855555740,2580,2570,2580,2570,1971
20240102,145300,15850489200,2575,2575,2575,2565,6364
20240102,145200,15834140145,2575,2570,2585,2570,2769
20240102,145100,15827021735,2570,2580,2585,2570,9321
20240102,145000,15803004560,2580,2580,2580,2575,604
20240102,144900,15801446490,2575,2580,2585,2575,4082
20240102,144800,15790914800,2585,2575,2585,2575,4878
20240102,144700,15778328790,2580,2575,2580,2575,3347
20240102,144600,15769710250,2580,2580,2580,2575,1032
20240102,144500,15767051975,2580,2580,2585,2575,1367
20240102,144400,15763530705,2585,2580,2590,2575,2955
20240102,144300,15755911190,2575,2575,2580,2570,348
20240102,144200,15755014960,2575,2570,2575,2565,17229
20240102,144100,15710736260,2570,2580,2580,2570,12570
20240102,144000,15678416730,2575,2575,2580,2570,475
20240102,143900,15677195750,2570,2585,2585,2570,6701
20240102,143800,15659920055,2585,2590,2590,2580,3427
20240102,143700,15651074445,2585,2590,2590,2580,8378
20240102,143600,15629406090,2585,2580,2590,2580,3662
20240102,143500,15619933885,2580,2580,2580,2575,127
20240102,143400,15619606250,2575,2580,2580,2575,447
20240102,143300,15618453990,2580,2575,2585,2570,6303
20240102,143200,15602244385,2575,2590,2590,2575,5122
20240102,143100,15589024525,2595,2590,2595,2590,5412
20240102,143000,15575000655,2590,2600,2605,2590,9745
20240102,142900,15549695235,2595,2590,2600,2590,6550
20240102,142800,15532706425,2590,2585,2595,2585,3835
20240102,142700,15522773310,2585,2585,2585,2580,2676
20240102,142600,15515864120,2580,2575,2585,2575,2445
20240102,142500,15509557765,2580,2580,2580,2575,55
20240102,142400,15509416130,2580,2575,2580,2570,2417
20240102,142300,15503199415,2580,2575,2580,2575,956
20240102,142200,15500737710,2575,2575,2580,2570,8277
20240102,142100,15479425435,2575,2575,2575,2570,1971
20240102,142000,15474352610,2570,2575,2575,2570,1918
20240102,141900,15469422635,2575,2575,2580,2570,2397
20240102,141800,15463250375,2570,2580,2585,2570,8608
20240102,141700,15441068700,2580,2590,2590,2580,1724
20240102,141600,15436613575,2590,2585,2590,2585,2123
20240102,141500,15431125610,2580,2585,2585,2580,342
20240102,141400,15430241550,2585,2575,2585,2575,6117
20240102,141300,15414475485,2575,2570,2580,2570,131
20240102,141200,15414138160,2570,2575,2580,2570,1189
20240102,141100,15411082260,2575,2575,2585,2575,10507
20240102,141000,15383927840,2565,2565,2610,2565,22123
20240102,140900,15326596290,2565,2580,2580,2565,11234
20240102,140800,15297747970,2580,2575,2580,2575,7057
20240102,140700,15279575745,2570,2570,2570,2565,13983
20240102,140600,15243704810,2570,2580,2580,2565,3515
20240102,140500,15234676590,2580,2580,2590,2575,7541
20240102,140400,15215219975,2580,2565,2580,2565,3314
20240102,140300,15206678970,2570,2575,2575,2565,1139
20240102,140200,15203755420,2565,2575,2575,2565,6954
20240102,140100,15185897115,2570,2565,2570,2560,7513
20240102,140000,15166621240,2565,2565,2565,2560,4709
20240102,135900,15154551260,2565,2565,2570,2560,1380
20240102,135800,15151014845,2575,2570,2580,2560,14776
20240102,135700,15113119945,2570,2585,2585,2570,6687
20240102,135600,15095915770,2575,2585,2585,2570,14921
20240102,135500,15057472460,2585,2585,2585,2575,4296
20240102,135400,15046393825,2595,2575,2595,2575,951
20240102,135300,15043936515,2580,2595,2595,2575,14209
20240102,135200,15007252595,2595,2590,2595,2590,683
20240102,135100,15005481505,2590,2595,2600,2585,7537
20240102,135000,14985956350,2595,2610,2610,2595,6902
20240102,134900,14968017395,2610,2610,2610,2605,901
20240102,134800,14965668650,2610,2610,2610,2605,5343
20240102,134700,14951738070,2610,2615,2615,2610,4157
20240102,134600,14940876245,2615,2605,2615,2605,5809
20240102,134500,14925716820,2605,2600,2605,2600,8644
20240102,134400,14903219455,2600,2600,2605,2595,6042
20240102,134300,14887513660,2600,2600,2605,2595,11658
20240102,134200,14857234455,2605,2610,2615,2605,6609
20240102,134100,14840003885,2610,2600,2610,2595,15451
20240102,134000,14799818510,2595,2575,2605,2575,17187
20240102,133900,14755309870,2580,2590,2590,2575,5960
20240102,133800,14739944030,2590,2580,2590,2575,5309
20240102,133700,14726247765,2580,2595,2595,2580,14771
20240102,133600,14688106265,2590,2585,2600,2580,21491
20240102,133500,14632345015,2585,2560,2590,2560,11896
20240102,133400,14601734565,2560,2565,2575,2540,34309
20240102,133300,14513974625,2555,2580,2580,2525,109995
20240102,133200,14232903625,2580,2590,2590,2575,12613
20240102,133100,14200371265,2585,2595,2600,2580,10864
20240102,133000,14172245775,2590,2575,2595,2550,26057
20240102,132900,14105233050,2580,2620,2620,2550,113758
20240102,132800,13811936135,2620,2605,2620,2600,7171
20240102,132700,13793209070,2605,2615,2620,2600,9171
20240102,132600,13769257530,2615,2635,2640,2600,77383
20240102,132500,13567166110,2640,2640,2640,2635,1131
20240102,132400,13564185775,2635,2640,2640,2635,1262
20240102,132300,13560860395,2635,2645,2645,2635,8134
20240102,132200,13539385775,2645,2650,2650,2640,6262
20240102,132100,13522808950,2650,2650,2650,2645,1359
20240102,132000,13519213520,2645,2640,2650,2640,779
20240102,131900,13517152160,2640,2645,2645,2640,1811
20240102,131800,13512362620,2640,2635,2640,2635,3898
20240102,131700,13502074465,2645,2635,2645,2630,12598
20240102,131600,13468886105,2635,2645,2645,2635,10935
20240102,131500,13440034180,2640,2640,2645,2640,4745
20240102,131400,13427506990,2640,2640,2645,2635,7716
20240102,131300,13407146115,2645,2650,2650,2640,6022
20240102,131200,13391233845,2650,2655,2660,2645,26124
20240102,131100,13322003580,2650,2650,2650,2645,13237
20240102,131000,13286925940,2650,2665,2665,2650,6370
20240102,130900,13270035275,2655,2645,2665,2645,4824
20240102,130800,13257265355,2645,2655,2670,2640,29158
20240102,130700,13180025715,2650,2650,2655,2640,12447
20240102,130600,13147081125,2655,2655,2655,2655,2695
20240102,130500,13139925900,2655,2660,2660,2655,1429
20240102,130400,13136131885,2660,2655,2660,2655,10544
20240102,130300,13108089115,2655,2660,2665,2655,6111
20240102,130200,13091845810,2660,2660,2660,2660,1127
20240102,130100,13088847990,2660,2660,2660,2655,670
20240102,130000,13087065840,2660,2660,2665,2660,2223
20240102,125900,13081146325,2660,2660,2665,2660,3646
20240102,125800,13071435590,2660,2665,2670,2660,4932
20240102,125700,13058291985,2665,2665,2665,2665,7305
20240102,125600,13038824160,2665,2665,2665,2665,2746
20240102,125500,13031506070,2665,2660,2665,2660,78
20240102,125400,13031298460,2660,2660,2660,2660,2179
20240102,125300,13025502320,2660,2650,2660,2650,1884
20240102,125200,13020504160,2650,2650,2655,2650,1265
20240102,125100,13017151855,2650,2645,2650,2645,1634
20240102,125000,13012824315,2645,2645,2650,2645,3941
20240102,124900,13002394820,2650,2650,2655,2650,2389
20240102,124800,12996063210,2650,2660,2660,2645,14746
20240102,124700,12957017095,2645,2655,2660,2645,16626
20240102,124600,12912905545,2655,2665,2665,2655,5924
20240102,124500,12897147410,2665,2665,2665,2660,895
20240102,124400,12894762465,2665,2670,2670,2660,2689
20240102,124300,12887600170,2670,2665,2670,2660,1498
20240102,124200,12883605780,2660,2660,2665,2660,1842
20240102,124100,12878706055,2660,2660,2670,2660,2703
20240102,124000,12871516065,2665,2660,2670,2660,1818
20240102,123900,12866672860,2660,2675,2685,2660,11501
20240102,123800,12835972455,2670,2670,2675,2670,5907
20240102,123700,12820194475,2670,2675,2675,2660,4220
20240102,123600,12808946440,2660,2665,2685,2655,6521
20240102,123500,12791591585,2665,2645,2665,2645,19630
20240102,123400,12739557010,2645,2640,2650,2635,20478
20240102,123300,12685419845,2640,2655,2655,2640,29923
20240102,123200,12606292820,2655,2655,2655,2650,3533
20240102,123100,12596920430,2660,2655,2660,2650,3779
20240102,123000,12586881740,2655,2655,2655,2650,12767
20240102,122900,12553021160,2655,2660,2660,2655,24861
20240102,122800,12486940210,2660,2665,2665,2660,16588
20240102,122700,12442758365,2670,2670,2675,2670,13183
20240102,122600,12407557255,2670,2675,2675,2670,2433
20240102,122500,12401056900,2680,2685,2685,2675,13270
20240102,122400,12365505155,2690,2680,2690,2680,10720
20240102,122300,12336736200,2680,2675,2680,2675,3709
20240102,122200,12326797665,2675,2675,2675,2670,1625
20240102,122100,12322450990,2670,2670,2670,2670,3151
20240102,122000,12314037820,2670,2665,2675,2660,4233
20240102,121900,12302747770,2665,2670,2680,2660,23838
20240102,121800,12239189260,2670,2675,2680,2670,13006
20240102,121700,12204453355,2675,2675,2680,2675,2434
20240102,121600,12197938140,2675,2675,2680,2675,7513
20240102,121500,12177839240,2675,2675,2680,2675,5954
20240102,121400,12161907700,2680,2675,2680,2675,11063
20240102,121300,12132259955,2670,2675,2680,2670,23105
20240102,121200,12070482085,2680,2690,2690,2675,6467
20240102,121100,12053147775,2680,2680,2685,2680,14870
20240102,121000,12013289165,2680,2685,2685,2680,10125
20240102,120900,11986144540,2685,2685,2695,2680,7601
20240102,120800,11965736280,2685,2695,2695,2685,9283
20240102,120700,11940760620,2690,2695,2700,2690,1474
20240102,120600,11936789310,2695,2690,2695,2690,2806
20240102,120500,11929228520,2690,2700,2700,2690,559
20240102,120400,11927724640,2695,2695,2700,2690,392
20240102,120300,11926668390,2690,2680,2700,2680,5411
20240102,120200,11912124515,2680,2695,2695,2680,8191
20240102,120100,11890166980,2685,2685,2695,2685,6753
20240102,120000,11872019955,2685,2685,2695,2685,4745
20240102,115900,11859272375,2685,2690,2705,2680,16940
20240102,115800,11813769825,2690,2700,2700,2685,28952
20240102,115700,11735874120,2700,2715,2720,2700,14669
20240102,115600,11696133535,2715,2710,2720,2710,7099
20240102,115500,11676858655,2715,2715,2715,2705,11773
20240102,115400,11644934920,2710,2705,2720,2705,10273
20240102,115300,11617066595,2710,2705,2715,2705,18346
20240102,115200,11567330860,2715,2705,2720,2700,21497
20240102,115100,11509019920,2700,2700,2710,2700,6780
20240102,115000,11490679380,2705,2700,2710,2695,12339
20240102,114900,11457362465,2710,2700,2715,2695,25713
20240102,114800,11387766900,2695,2685,2715,2680,29472
20240102,114700,11308253860,2685,2690,2690,2685,4433
20240102,114600,11296334510,2690,2690,2695,2690,4298
20240102,114500,11284771890,2690,2695,2695,2690,64
20240102,114400,11284599460,2690,2690,2695,2690,2826
20240102,114300,11276996520,2690,2695,2700,2685,17939
20240102,114200,11228708465,2695,2690,2700,2690,10660
20240102,114100,11199957050,2695,2695,2695,2690,4635
20240102,114000,11187472575,2695,2690,2695,2690,2902
20240102,113900,11179653695,2690,2690,2690,2685,2586
20240102,113800,11172699540,2690,2690,2690,2685,7018
20240102,113700,11153824595,2690,2680,2690,2680,15051
20240102,113600,11113369205,2680,2695,2695,2680,7986
20240102,113500,11091895155,2700,2695,2700,2680,13097
20240102,113400,11056657285,2695,2695,2700,2690,4220
20240102,113300,11045272865,2690,2685,2695,2680,7087
20240102,113200,11026196790,2685,2675,2685,2675,12116
20240102,113100,10993738855,2675,2680,2690,2675,24050
20240102,113000,10929294815,2680,2685,2690,2680,24483
20240102,112900,10863636215,2690,2690,2695,2685,10590
20240102,112800,10835174210,2690,2685,2695,2685,11505
20240102,112700,10804237385,2695,2695,2700,2685,18356
20240102,112600,10754883245,2695,2705,2710,2695,7590
20240102,112500,10734410000,2705,2710,2715,2705,2139
20240102,112400,10728620400,2705,2700,2715,2700,24220
20240102,112300,10663167705,2695,2695,2705,2690,15593
20240102,112200,10621177985,2695,2710,2710,2695,22309
20240102,112100,10560996750,2710,2715,2720,2700,10305
20240102,112000,10533082510,2715,2720,2720,2710,4404
20240102,111900,10521127805,2710,2715,2720,2710,9413
20240102,111800,10495594800,2715,2705,2715,2705,9180
20240102,111700,10470713875,2710,2710,2710,2700,8106
20240102,111600,10448772595,2710,2705,2715,2700,12097
20240102,111500,10416016910,2700,2695,2700,2690,11287
20240102,111400,10385578590,2700,2695,2710,2680,37954
20240102,111300,10283230255,2680,2715,2720,2670,119211
20240102,111200,9962278915,2720,2715,2730,2710,14868
20240102,111100,9921911990,2710,2730,2740,2710,41130
20240102,111000,9809839010,2730,2745,2750,2705,125821
20240102,110900,9466651055,2745,2790,2795,2745,85576
20240102,110800,9230174810,2790,2815,2820,2785,108948
20240102,110700,8924284875,2815,2800,2845,2780,137282
20240102,110600,8538134125,2800,2785,2840,2775,265723
20240102,110500,7792455465,2785,2760,2785,2755,113619
20240102,110400,7477114040,2760,2745,2760,2740,74795
20240102,110300,7271494630,2740,2735,2745,2730,27851
20240102,110200,7195229025,2730,2740,2740,2730,23156
20240102,110100,7131886550,2735,2745,2745,2735,55651
20240102,110000,6979331170,2740,2735,2745,2730,52792
20240102,105900,6834831090,2730,2730,2735,2725,25195
20240102,105800,6766045140,2730,2730,2735,2720,64142
20240102,105700,6591065195,2730,2730,2730,2720,23960
20240102,105600,6525701715,2725,2725,2730,2720,35156
20240102,105500,6429947580,2725,2730,2730,2715,62675
20240102,105400,6259203025,2725,2710,2730,2710,32153
20240102,105300,6171651645,2720,2715,2720,2705,31357
20240102,105200,6086465865,2715,2715,2720,2700,29488
20240102,105100,6006453050,2705,2705,2715,2700,15101
20240102,105000,5965546450,2700,2705,2710,2695,19116
20240102,104900,5913949170,2705,2710,2710,2695,13424
20240102,104800,5877659110,2705,2700,2710,2700,15055
20240102,104700,5836891110,2710,2690,2710,2690,27749
20240102,104600,5761874555,2700,2685,2700,2685,12966
20240102,104500,5726977975,2685,2690,2695,2680,10009
20240102,104400,5700080365,2690,2690,2700,2685,14230
20240102,104300,5661828560,2695,2700,2700,2695,4818
20240102,104200,5648841765,2700,2710,2710,2695,3664
20240102,104100,5638943760,2710,2680,2710,2680,17367
20240102,104000,5592133495,2680,2685,2690,2680,13737
20240102,103900,5555270420,2685,2690,2690,2685,3930
20240102,103800,5544702620,2690,2695,2700,2690,4432
20240102,103700,5532770965,2690,2690,2695,2685,6713
20240102,103600,5514734125,2685,2690,2690,2680,4741
20240102,103500,5502006530,2690,2685,2690,2680,12546
20240102,103400,5468316215,2685,2700,2700,2685,16834
20240102,103300,5423039835,2695,2690,2700,2685,18556
20240102,103200,5373150155,2690,2715,2720,2690,54989
20240102,103100,5224407985,2710,2710,2715,2705,13195
20240102,103000,5188638240,2705,2715,2715,2690,59223
20240102,102900,5028536645,2710,2720,2725,2705,16971
20240102,102800,4982469055,2705,2710,2725,2700,48603
20240102,102700,4850592210,2715,2725,2725,2710,55885
20240102,102600,4698722330,2720,2705,2725,2690,27155
20240102,102500,4625078775,2690,2690,2705,2680,34443
20240102,102400,4532451980,2685,2695,2705,2685,15622
20240102,102300,4490378660,2700,2695,2705,2685,14792
20240102,102200,4450482085,2685,2685,2705,2685,36335
20240102,102100,4352586490,2690,2690,2695,2660,41675
20240102,102000,4241009145,2695,2710,2710,2680,94695
20240102,101900,3985802080,2705,2725,2725,2705,24063
20240102,101800,3920558925,2710,2690,2725,2685,58404
20240102,101700,3762544070,2695,2700,2715,2690,68795
20240102,101600,3576878295,2715,2725,2730,2700,59850
20240102,101500,3414320205,2725,2720,2730,2710,55871
20240102,101400,3262404935,2725,2710,2730,2700,56979
20240102,101300,3107421345,2715,2735,2740,2700,42144
20240102,101200,2992766655,2735,2695,2735,2690,85062
20240102,101100,2761542880,2700,2690,2705,2685,21227
20240102,101000,2704344925,2690,2710,2710,2685,38717
20240102,100900,2599954260,2710,2690,2715,2685,32365
20240102,100800,2512643200,2690,2685,2695,2680,46921
20240102,100700,2386462750,2690,2715,2715,2685,86000
20240102,100600,2154508085,2710,2725,2730,2710,65329
20240102,100500,1976733780,2730,2705,2730,2695,101181
20240102,100400,1702043580,2705,2680,2720,2675,150391
20240102,100300,1295780390,2685,2650,2695,2650,121653
20240102,100200,970098885,2655,2645,2665,2640,65665
20240102,100100,795977980,2645,2630,2655,2615,66524
20240102,100000,620576085,2635,2655,2660,2600,230960