KissMeData/175140/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,203100,11469655615,4305,4305,4305,4305,9119
20240115,203000,11469655615,4305,4305,4305,4305,0
20240115,202900,11469655615,4305,4305,4305,4305,0
20240115,202800,11469655615,4305,4305,4305,4305,0
20240115,202700,11469655615,4305,4305,4305,4305,0
20240115,202600,11469655615,4305,4305,4305,4305,0
20240115,202500,11469655615,4305,4305,4305,4305,0
20240115,202400,11469655615,4305,4305,4305,4305,0
20240115,202300,11469655615,4305,4305,4305,4305,0
20240115,202200,11469655615,4305,4305,4305,4305,0
20240115,202100,11469655615,4305,4305,4305,4305,0
20240115,202000,11469655615,4305,4305,4305,4305,0
20240115,201900,11469655615,4305,4305,4305,4305,0
20240115,201800,11469655615,4305,4305,4305,4305,0
20240115,201700,11469655615,4305,4305,4305,4305,0
20240115,201600,11469655615,4305,4305,4305,4305,0
20240115,201500,11469655615,4305,4305,4305,4305,0
20240115,201400,11469655615,4305,4305,4305,4305,0
20240115,201300,11469655615,4305,4305,4305,4305,0
20240115,201200,11469655615,4305,4305,4305,4305,0
20240115,201100,11469655615,4305,4305,4305,4305,0
20240115,201000,11469655615,4305,4305,4305,4305,0
20240115,200900,11469655615,4305,4305,4305,4305,0
20240115,200800,11469655615,4305,4305,4305,4305,0
20240115,200700,11469655615,4305,4305,4305,4305,0
20240115,200600,11469655615,4305,4305,4305,4305,0
20240115,200500,11469655615,4305,4305,4305,4305,0
20240115,200400,11469655615,4305,4305,4305,4305,0
20240115,200300,11469655615,4305,4305,4305,4305,0
20240115,200200,11469655615,4305,4305,4305,4305,0
20240115,200100,11469655615,4305,4305,4305,4305,9119
20240115,200000,11469655615,4305,4305,4305,4305,0
20240115,195900,11469655615,4305,4305,4305,4305,0
20240115,195800,11469655615,4305,4305,4305,4305,0
20240115,195700,11469655615,4305,4305,4305,4305,0
20240115,195600,11469655615,4305,4305,4305,4305,0
20240115,195500,11469655615,4305,4305,4305,4305,0
20240115,195400,11469655615,4305,4305,4305,4305,0
20240115,195300,11469655615,4305,4305,4305,4305,0
20240115,195200,11469655615,4305,4305,4305,4305,0
20240115,195100,11469655615,4305,4305,4305,4305,0
20240115,195000,11469655615,4305,4305,4305,4305,0
20240115,194900,11469655615,4305,4305,4305,4305,0
20240115,194800,11469655615,4305,4305,4305,4305,0
20240115,194700,11469655615,4305,4305,4305,4305,0
20240115,194600,11469655615,4305,4305,4305,4305,0
20240115,194500,11469655615,4305,4305,4305,4305,0
20240115,194400,11469655615,4305,4305,4305,4305,0
20240115,194300,11469655615,4305,4305,4305,4305,0
20240115,194200,11469655615,4305,4305,4305,4305,0
20240115,194100,11469655615,4305,4305,4305,4305,0
20240115,194000,11469655615,4305,4305,4305,4305,0
20240115,193900,11469655615,4305,4305,4305,4305,0
20240115,193800,11469655615,4305,4305,4305,4305,0
20240115,193700,11469655615,4305,4305,4305,4305,0
20240115,193600,11469655615,4305,4305,4305,4305,0
20240115,193500,11469655615,4305,4305,4305,4305,0
20240115,193400,11469655615,4305,4305,4305,4305,0
20240115,193300,11469655615,4305,4305,4305,4305,0
20240115,193200,11469655615,4305,4305,4305,4305,0
20240115,193100,11469655615,4305,4305,4305,4305,9119
20240115,193000,11469655615,4305,4305,4305,4305,0
20240115,192900,11469655615,4305,4305,4305,4305,0
20240115,192800,11469655615,4305,4305,4305,4305,0
20240115,192700,11469655615,4305,4305,4305,4305,0
20240115,192600,11469655615,4305,4305,4305,4305,0
20240115,192500,11469655615,4305,4305,4305,4305,0
20240115,192400,11469655615,4305,4305,4305,4305,0
20240115,192300,11469655615,4305,4305,4305,4305,0
20240115,192200,11469655615,4305,4305,4305,4305,0
20240115,192100,11469655615,4305,4305,4305,4305,0
20240115,192000,11469655615,4305,4305,4305,4305,0
20240115,191900,11469655615,4305,4305,4305,4305,0
20240115,191800,11469655615,4305,4305,4305,4305,0
20240115,191700,11469655615,4305,4305,4305,4305,0
20240115,191600,11469655615,4305,4305,4305,4305,0
20240115,191500,11469655615,4305,4305,4305,4305,0
20240115,191400,11469655615,4305,4305,4305,4305,0
20240115,191300,11469655615,4305,4305,4305,4305,0
20240115,191200,11469655615,4305,4305,4305,4305,0
20240115,191100,11469655615,4305,4305,4305,4305,0
20240115,191000,11469655615,4305,4305,4305,4305,0
20240115,190900,11469655615,4305,4305,4305,4305,0
20240115,190800,11469655615,4305,4305,4305,4305,0
20240115,190700,11469655615,4305,4305,4305,4305,0
20240115,190600,11469655615,4305,4305,4305,4305,0
20240115,190500,11469655615,4305,4305,4305,4305,0
20240115,190400,11469655615,4305,4305,4305,4305,0
20240115,190300,11469655615,4305,4305,4305,4305,0
20240115,190200,11469655615,4305,4305,4305,4305,0
20240115,190100,11469655615,4305,4305,4305,4305,9119
20240115,190000,11469655615,4305,4305,4305,4305,0
20240115,185900,11469655615,4305,4305,4305,4305,0
20240115,185800,11469655615,4305,4305,4305,4305,0
20240115,185700,11469655615,4305,4305,4305,4305,0
20240115,185600,11469655615,4305,4305,4305,4305,0
20240115,185500,11469655615,4305,4305,4305,4305,0
20240115,185400,11469655615,4305,4305,4305,4305,0
20240115,185300,11469655615,4305,4305,4305,4305,0
20240115,185200,11469655615,4305,4305,4305,4305,0
20240115,185100,11469655615,4305,4305,4305,4305,0
20240115,185000,11469655615,4305,4305,4305,4305,0
20240115,184900,11469655615,4305,4305,4305,4305,0
20240115,184800,11469655615,4305,4305,4305,4305,0
20240115,184700,11469655615,4305,4305,4305,4305,0
20240115,184600,11469655615,4305,4305,4305,4305,0
20240115,184500,11469655615,4305,4305,4305,4305,0
20240115,184400,11469655615,4305,4305,4305,4305,0
20240115,184300,11469655615,4305,4305,4305,4305,0
20240115,184200,11469655615,4305,4305,4305,4305,0
20240115,184100,11469655615,4305,4305,4305,4305,0
20240115,184000,11469655615,4305,4305,4305,4305,0
20240115,183900,11469655615,4305,4305,4305,4305,0
20240115,183800,11469655615,4305,4305,4305,4305,0
20240115,183700,11469655615,4305,4305,4305,4305,0
20240115,183600,11469655615,4305,4305,4305,4305,0
20240115,183500,11469655615,4305,4305,4305,4305,0
20240115,183400,11469655615,4305,4305,4305,4305,0
20240115,183300,11469655615,4305,4305,4305,4305,0
20240115,183200,11469655615,4305,4305,4305,4305,0
20240115,183100,11469655615,4305,4305,4305,4305,9119
20240115,183000,11469655615,4305,4305,4305,4305,0
20240115,182900,11469655615,4305,4305,4305,4305,0
20240115,182800,11469655615,4305,4305,4305,4305,0
20240115,182700,11469655615,4305,4305,4305,4305,0
20240115,182600,11469655615,4305,4305,4305,4305,0
20240115,182500,11469655615,4305,4305,4305,4305,0
20240115,182400,11469655615,4305,4305,4305,4305,0
20240115,182300,11469655615,4305,4305,4305,4305,0
20240115,182200,11469655615,4305,4305,4305,4305,0
20240115,182100,11469655615,4305,4305,4305,4305,0
20240115,182000,11469655615,4305,4305,4305,4305,0
20240115,181900,11469655615,4305,4305,4305,4305,0
20240115,181800,11469655615,4305,4305,4305,4305,0
20240115,181700,11469655615,4305,4305,4305,4305,0
20240115,181600,11469655615,4305,4305,4305,4305,0
20240115,181500,11469655615,4305,4305,4305,4305,0
20240115,181400,11469655615,4305,4305,4305,4305,0
20240115,181300,11469655615,4305,4305,4305,4305,0
20240115,181200,11469655615,4305,4305,4305,4305,0
20240115,181100,11469655615,4305,4305,4305,4305,0
20240115,181000,11469655615,4305,4305,4305,4305,0
20240115,180900,11469655615,4305,4305,4305,4305,0
20240115,180800,11469655615,4305,4305,4305,4305,0
20240115,180700,11469655615,4305,4305,4305,4305,0
20240115,180600,11469655615,4305,4305,4305,4305,0
20240115,180500,11469655615,4305,4305,4305,4305,0
20240115,180400,11469655615,4305,4305,4305,4305,0
20240115,180300,11469655615,4305,4305,4305,4305,0
20240115,180200,11469655615,4305,4305,4305,4305,0
20240115,180100,11469655615,4305,4305,4305,4305,9119
20240115,180000,11469655615,4305,4305,4305,4305,0
20240115,175900,11469655615,4305,4305,4305,4305,0
20240115,175800,11469655615,4305,4305,4305,4305,0
20240115,175700,11469655615,4305,4305,4305,4305,0
20240115,175600,11469655615,4305,4305,4305,4305,0
20240115,175500,11469655615,4305,4305,4305,4305,0
20240115,175400,11469655615,4305,4305,4305,4305,0
20240115,175300,11469655615,4305,4305,4305,4305,0
20240115,175200,11469655615,4305,4305,4305,4305,0
20240115,175100,11469655615,4305,4305,4305,4305,0
20240115,175000,11469655615,4305,4305,4305,4305,0
20240115,174900,11469655615,4305,4305,4305,4305,0
20240115,174800,11469655615,4305,4305,4305,4305,0
20240115,174700,11469655615,4305,4305,4305,4305,0
20240115,174600,11469655615,4305,4305,4305,4305,0
20240115,174500,11469655615,4305,4305,4305,4305,0
20240115,174400,11469655615,4305,4305,4305,4305,0
20240115,174300,11469655615,4305,4305,4305,4305,0
20240115,174200,11469655615,4305,4305,4305,4305,0
20240115,174100,11469655615,4305,4305,4305,4305,0
20240115,174000,11469655615,4305,4305,4305,4305,0
20240115,173900,11469655615,4305,4305,4305,4305,0
20240115,173800,11469655615,4305,4305,4305,4305,0
20240115,173700,11469655615,4305,4305,4305,4305,0
20240115,173600,11469655615,4305,4305,4305,4305,0
20240115,173500,11469655615,4305,4305,4305,4305,0
20240115,173400,11469655615,4305,4305,4305,4305,0
20240115,173300,11469655615,4305,4305,4305,4305,0
20240115,173200,11469655615,4305,4305,4305,4305,0
20240115,173100,11469655615,4305,4305,4305,4305,9119
20240115,173000,11469655615,4305,4305,4305,4305,0
20240115,172900,11469655615,4305,4305,4305,4305,0
20240115,172800,11469655615,4305,4305,4305,4305,0
20240115,172700,11469655615,4305,4305,4305,4305,0
20240115,172600,11469655615,4305,4305,4305,4305,0
20240115,172500,11469655615,4305,4305,4305,4305,0
20240115,172400,11469655615,4305,4305,4305,4305,0
20240115,172300,11469655615,4305,4305,4305,4305,0
20240115,172200,11469655615,4305,4305,4305,4305,0
20240115,172100,11469655615,4305,4305,4305,4305,0
20240115,172000,11469655615,4305,4305,4305,4305,0
20240115,171900,11469655615,4305,4305,4305,4305,0
20240115,171800,11469655615,4305,4305,4305,4305,0
20240115,171700,11469655615,4305,4305,4305,4305,0
20240115,171600,11469655615,4305,4305,4305,4305,0
20240115,171500,11469655615,4305,4305,4305,4305,0
20240115,171400,11469655615,4305,4305,4305,4305,0
20240115,171300,11469655615,4305,4305,4305,4305,0
20240115,171200,11469655615,4305,4305,4305,4305,0
20240115,171100,11469655615,4305,4305,4305,4305,0
20240115,171000,11469655615,4305,4305,4305,4305,0
20240115,170900,11469655615,4305,4305,4305,4305,0
20240115,170800,11469655615,4305,4305,4305,4305,0
20240115,170700,11469655615,4305,4305,4305,4305,0
20240115,170600,11469655615,4305,4305,4305,4305,0
20240115,170500,11469655615,4305,4305,4305,4305,0
20240115,170400,11469655615,4305,4305,4305,4305,0
20240115,170300,11469655615,4305,4305,4305,4305,0
20240115,170200,11469655615,4305,4305,4305,4305,0
20240115,170100,11469655615,4305,4305,4305,4305,9119
20240115,170000,11469655615,4305,4305,4305,4305,0
20240115,165900,11469655615,4305,4305,4305,4305,0
20240115,165800,11469655615,4305,4305,4305,4305,0
20240115,165700,11469655615,4305,4305,4305,4305,0
20240115,165600,11469655615,4305,4305,4305,4305,0
20240115,165500,11469655615,4305,4305,4305,4305,0
20240115,165400,11469655615,4305,4305,4305,4305,0
20240115,165300,11469655615,4305,4305,4305,4305,0
20240115,165200,11469655615,4305,4305,4305,4305,0
20240115,165100,11469655615,4305,4305,4305,4305,0
20240115,165000,11469655615,4305,4305,4305,4305,0
20240115,164900,11469655615,4305,4305,4305,4305,0
20240115,164800,11469655615,4305,4305,4305,4305,0
20240115,164700,11469655615,4305,4305,4305,4305,0
20240115,164600,11469655615,4305,4305,4305,4305,0
20240115,164500,11469655615,4305,4305,4305,4305,0
20240115,164400,11469655615,4305,4305,4305,4305,0
20240115,164300,11469655615,4305,4305,4305,4305,0
20240115,164200,11469655615,4305,4305,4305,4305,0
20240115,164100,11469655615,4305,4305,4305,4305,0
20240115,164000,11469655615,4305,4305,4305,4305,0
20240115,163900,11469655615,4305,4305,4305,4305,0
20240115,163800,11469655615,4305,4305,4305,4305,0
20240115,163700,11469655615,4305,4305,4305,4305,0
20240115,163600,11469655615,4305,4305,4305,4305,0
20240115,163500,11469655615,4305,4305,4305,4305,0
20240115,163400,11469655615,4305,4305,4305,4305,0
20240115,163300,11469655615,4305,4305,4305,4305,0
20240115,163200,11469655615,4305,4305,4305,4305,0
20240115,163100,11469655615,4305,4305,4305,4305,9119
20240115,163000,11469655615,4305,4305,4305,4305,0
20240115,162900,11469655615,4305,4305,4305,4305,0
20240115,162800,11469655615,4305,4305,4305,4305,0
20240115,162700,11469655615,4305,4305,4305,4305,0
20240115,162600,11469655615,4305,4305,4305,4305,0
20240115,162500,11469655615,4305,4305,4305,4305,0
20240115,162400,11469655615,4305,4305,4305,4305,0
20240115,162300,11469655615,4305,4305,4305,4305,0
20240115,162200,11469655615,4305,4305,4305,4305,0
20240115,162100,11469655615,4305,4305,4305,4305,0
20240115,162000,11469655615,4305,4305,4305,4305,0
20240115,161900,11469655615,4305,4305,4305,4305,0
20240115,161800,11469655615,4305,4305,4305,4305,0
20240115,161700,11469655615,4305,4305,4305,4305,0
20240115,161600,11469655615,4305,4305,4305,4305,0
20240115,161500,11469655615,4305,4305,4305,4305,0
20240115,161400,11469655615,4305,4305,4305,4305,0
20240115,161300,11469655615,4305,4305,4305,4305,0
20240115,161200,11469655615,4305,4305,4305,4305,0
20240115,161100,11469655615,4305,4305,4305,4305,0
20240115,161000,11469655615,4305,4305,4305,4305,0
20240115,160900,11469655615,4305,4305,4305,4305,0
20240115,160800,11469655615,4305,4305,4305,4305,0
20240115,160700,11469655615,4305,4305,4305,4305,0
20240115,160600,11469655615,4305,4305,4305,4305,0
20240115,160500,11469655615,4305,4305,4305,4305,0
20240115,160400,11469655615,4305,4305,4305,4305,0
20240115,160300,11469655615,4305,4305,4305,4305,0
20240115,160200,11469655615,4305,4305,4305,4305,0
20240115,160100,11469655615,4305,4305,4305,4305,9119
20240115,160000,11469655615,4305,4305,4305,4305,0
20240115,155900,11469655615,4305,4305,4305,4305,0
20240115,155800,11469655615,4305,4305,4305,4305,0
20240115,155700,11469655615,4305,4305,4305,4305,0
20240115,155600,11469655615,4305,4305,4305,4305,0
20240115,155500,11469655615,4305,4305,4305,4305,0
20240115,155400,11469655615,4305,4305,4305,4305,0
20240115,155300,11469655615,4305,4305,4305,4305,0
20240115,155200,11469655615,4305,4305,4305,4305,0
20240115,155100,11469655615,4305,4305,4305,4305,0
20240115,155000,11469655615,4305,4305,4305,4305,0
20240115,154900,11469655615,4305,4305,4305,4305,0
20240115,154800,11469655615,4305,4305,4305,4305,0
20240115,154700,11469655615,4305,4305,4305,4305,0
20240115,154600,11469655615,4305,4305,4305,4305,0
20240115,154500,11469655615,4305,4305,4305,4305,0
20240115,154400,11469655615,4305,4305,4305,4305,0
20240115,154300,11469655615,4305,4305,4305,4305,0
20240115,154200,11469655615,4305,4305,4305,4305,0
20240115,154100,11469655615,4305,4305,4305,4305,0
20240115,154000,11469655615,4305,4305,4305,4305,0
20240115,153900,11469655615,4305,4305,4305,4305,0
20240115,153800,11469655615,4305,4305,4305,4305,0
20240115,153700,11469655615,4305,4305,4305,4305,0
20240115,153600,11469655615,4305,4305,4305,4305,0
20240115,153500,11469655615,4305,4305,4305,4305,0
20240115,153400,11469655615,4305,4305,4305,4305,0
20240115,153300,11469655615,4305,4305,4305,4305,0
20240115,153200,11469655615,4305,4305,4305,4305,0
20240115,153100,11469655615,4305,4305,4305,4305,9119
20240115,153000,11469655615,4305,4305,4305,4305,9119
20240115,152900,11430398320,4335,4335,4335,4335,0
20240115,152800,11430398320,4335,4335,4335,4335,0
20240115,152700,11430398320,4335,4335,4335,4335,0
20240115,152600,11430398320,4335,4335,4335,4335,0
20240115,152500,11430398320,4335,4335,4335,4335,0
20240115,152400,11430398320,4335,4335,4335,4335,0
20240115,152300,11430398320,4335,4335,4335,4335,0
20240115,152200,11430398320,4335,4335,4335,4335,0
20240115,152100,11430398320,4335,4335,4335,4335,0
20240115,152000,11430398320,4335,4335,4335,4335,0
20240115,151900,11430398320,4335,4315,4335,4315,1598
20240115,151800,11423481280,4310,4305,4315,4300,286
20240115,151700,11422249345,4305,4305,4305,4305,806
20240115,151600,11418779515,4305,4315,4315,4305,1389
20240115,151500,11412794710,4315,4320,4325,4310,6408
20240115,151400,11385112645,4320,4335,4345,4320,714
20240115,151300,11382016880,4340,4345,4345,4335,770
20240115,151200,11378675100,4345,4310,4350,4310,4889
20240115,151100,11357520365,4310,4300,4310,4295,6354
20240115,151000,11330203920,4300,4330,4330,4300,4180
20240115,150900,11312137420,4325,4305,4325,4300,3051
20240115,150800,11298985420,4310,4310,4315,4305,539
20240115,150700,11296661935,4295,4300,4310,4290,2386
20240115,150600,11286411695,4300,4290,4300,4290,1101
20240115,150500,11281685065,4290,4285,4290,4280,631
20240115,150400,11278981725,4280,4285,4290,4280,1014
20240115,150300,11274638055,4285,4260,4285,4255,4335
20240115,150200,11256148115,4250,4250,4255,4250,458
20240115,150100,11254200565,4250,4245,4250,4245,239
20240115,150000,11253185660,4245,4245,4245,4240,1399
20240115,145900,11247248550,4245,4245,4245,4245,132
20240115,145800,11246688210,4240,4240,4240,4240,124
20240115,145700,11246162450,4230,4230,4230,4230,640
20240115,145600,11243455250,4230,4225,4230,4225,7
20240115,145500,11243425665,4225,4230,4230,4225,1155
20240115,145400,11238542185,4230,4230,4230,4230,97
20240115,145300,11238131875,4230,4230,4230,4230,597
20240115,145200,11235606565,4240,4240,4240,4240,62
20240115,145100,11235343685,4240,4230,4240,4230,203
20240115,145000,11234484475,4235,4235,4235,4235,380
20240115,144900,11232875175,4240,4245,4245,4240,430
20240115,144800,11231051355,4245,4240,4245,4240,639
20240115,144700,11228339875,4240,4240,4240,4240,200
20240115,144600,11227491875,4240,4235,4240,4235,372
20240115,144500,11225915955,4235,4240,4240,4235,237
20240115,144400,11224911660,4240,4235,4240,4235,269
20240115,144300,11223771315,4235,4240,4240,4235,46
20240115,144200,11223576490,4235,4220,4235,4210,300
20240115,144100,11222308430,4235,4215,4235,4215,116
20240115,144000,11221819110,4215,4215,4215,4215,294
20240115,143900,11220579900,4210,4210,4210,4210,5
20240115,143800,11220558850,4205,4205,4205,4200,1132
20240115,143700,11215803945,4205,4205,4205,4205,41
20240115,143600,11215631540,4210,4190,4210,4190,236
20240115,143500,11214640845,4190,4200,4200,4190,7807
20240115,143400,11181919965,4200,4210,4210,4200,830
20240115,143300,11178433175,4195,4200,4200,4195,1201
20240115,143200,11173393000,4200,4210,4210,4195,701
20240115,143100,11170449405,4210,4220,4220,4200,2335
20240115,143000,11160640280,4220,4220,4225,4220,252
20240115,142900,11159576820,4220,4230,4230,4220,94
20240115,142800,11159180065,4235,4235,4235,4235,110
20240115,142700,11158714215,4235,4220,4235,4220,137
20240115,142600,11158134600,4235,4225,4235,4225,107
20240115,142500,11157682475,4225,4245,4245,4200,760
20240115,142400,11154481085,4250,4250,4250,4215,2003
20240115,142300,11146006475,4250,4260,4260,4250,501
20240115,142200,11143877215,4260,4260,4260,4260,3
20240115,142100,11143864435,4250,4255,4255,4250,54
20240115,142000,11143634685,4250,4250,4250,4250,1663
20240115,141900,11136566935,4255,4255,4255,4255,171
20240115,141800,11135839330,4265,4265,4265,4255,93
20240115,141700,11135442700,4265,4265,4265,4265,224
20240115,141600,11134487340,4265,4265,4270,4265,250
20240115,141500,11133420505,4255,4250,4265,4250,617
20240115,141400,11130792650,4245,4240,4255,4240,697
20240115,141300,11127831600,4245,4235,4250,4230,313
20240115,141200,11126504000,4225,4230,4230,4225,23
20240115,141100,11126406820,4225,4230,4230,4225,27
20240115,141000,11126292640,4225,4230,4230,4225,613
20240115,140900,11123702600,4225,4230,4230,4225,105
20240115,140800,11123258470,4245,4230,4245,4230,34
20240115,140700,11123114635,4250,4245,4250,4240,511
20240115,140600,11120945005,4260,4220,4270,4220,408
20240115,140500,11119211720,4255,4230,4270,4230,502
20240115,140400,11117069675,4265,4205,4265,4200,1467
20240115,140300,11110862055,4200,4190,4200,4190,607
20240115,140200,11108315655,4180,4190,4195,4180,3321
20240115,140100,11094413750,4195,4210,4215,4195,1376
20240115,140000,11088636055,4210,4215,4215,4210,416
20240115,135900,11086884285,4220,4220,4220,4220,36
20240115,135800,11086732365,4215,4215,4215,4215,30
20240115,135700,11086605915,4220,4220,4220,4220,297
20240115,135600,11085352575,4220,4215,4220,4215,301
20240115,135500,11084082800,4215,4215,4215,4215,119
20240115,135400,11083581215,4220,4220,4220,4210,454
20240115,135300,11081669225,4220,4240,4240,4215,1927
20240115,135200,11073531880,4230,4230,4230,4230,0
20240115,135100,11073531880,4230,4250,4255,4230,2039
20240115,135000,11064892765,4250,4255,4255,4250,778
20240115,134900,11061582990,4255,4255,4255,4255,24
20240115,134800,11061480870,4255,4250,4255,4250,284
20240115,134700,11060272525,4250,4255,4260,4250,329
20240115,134600,11058872660,4255,4255,4255,4255,99
20240115,134500,11058451415,4255,4255,4265,4255,387
20240115,134400,11056803605,4260,4250,4260,4250,537
20240115,134300,11054518940,4250,4240,4250,4240,522
20240115,134200,11052301355,4240,4235,4250,4235,149
20240115,134100,11051669860,4235,4240,4250,4235,2264
20240115,134000,11042069270,4240,4240,4250,4240,531
20240115,133900,11039814195,4245,4245,4250,4240,1359
20240115,133800,11034043695,4245,4250,4250,4245,228
20240115,133700,11033074725,4255,4245,4255,4245,121
20240115,133600,11032560515,4240,4240,4240,4240,0
20240115,133500,11032560515,4240,4245,4245,4240,362
20240115,133400,11031024505,4245,4240,4250,4240,606
20240115,133300,11028451800,4260,4230,4270,4225,2568
20240115,133200,11017528110,4235,4220,4235,4220,153
20240115,133100,11016880720,4230,4215,4230,4215,107
20240115,133000,11016428450,4215,4210,4215,4200,185
20240115,132900,11015650080,4225,4215,4225,4210,278
20240115,132800,11014479610,4210,4230,4230,4210,368
20240115,132700,11012928210,4215,4230,4230,4215,7
20240115,132600,11012898680,4225,4215,4225,4215,33
20240115,132500,11012759515,4225,4210,4225,4210,117
20240115,132400,11012266470,4210,4210,4210,4210,129
20240115,132300,11011723380,4210,4210,4220,4210,765
20240115,132200,11008495700,4220,4230,4245,4210,871
20240115,132100,11004818515,4245,4225,4250,4225,416
20240115,132000,11003055340,4225,4225,4225,4215,829
20240115,131900,10999556825,4225,4210,4225,4210,192
20240115,131800,10998746735,4205,4205,4205,4190,223
20240115,131700,10997809290,4190,4200,4205,4190,2284
20240115,131600,10988221350,4200,4200,4200,4190,818
20240115,131500,10984791160,4200,4185,4200,4185,1047
20240115,131400,10980407405,4185,4190,4190,4180,862
20240115,131300,10976800645,4185,4195,4215,4185,4153
20240115,131200,10959390885,4190,4220,4220,4190,6298
20240115,131100,10932943180,4220,4225,4225,4220,2550
20240115,131000,10922179325,4225,4235,4235,4225,2377
20240115,130900,10912129695,4235,4235,4240,4235,444
20240115,130800,10910249285,4235,4250,4250,4235,1627
20240115,130700,10903350340,4250,4245,4250,4240,3435
20240115,130600,10888773750,4245,4250,4250,4245,11624
20240115,130500,10839372620,4250,4260,4260,4250,924
20240115,130400,10835439190,4255,4255,4255,4255,1675
20240115,130300,10828312065,4255,4270,4270,4255,3363
20240115,130200,10813991860,4270,4275,4275,4270,1045
20240115,130100,10809528355,4280,4275,4280,4270,475
20240115,130000,10807498480,4275,4285,4285,4275,1044
20240115,125900,10803033170,4290,4285,4290,4280,2084
20240115,125800,10794098130,4305,4310,4315,4300,1459
20240115,125700,10787803505,4310,4285,4310,4280,525
20240115,125600,10785546635,4280,4290,4290,4280,237
20240115,125500,10784531675,4290,4290,4290,4285,434
20240115,125400,10782670685,4300,4300,4300,4300,150
20240115,125300,10782025685,4300,4290,4300,4290,27
20240115,125200,10781909835,4295,4295,4295,4295,211
20240115,125100,10781003590,4300,4295,4300,4290,152
20240115,125000,10780350300,4295,4290,4295,4290,239
20240115,124900,10779324980,4290,4295,4295,4290,275
20240115,124800,10778145040,4295,4295,4295,4290,1838
20240115,124700,10770251205,4290,4295,4300,4290,637
20240115,124600,10767514515,4305,4300,4305,4290,274
20240115,124500,10766337935,4300,4295,4300,4295,578
20240115,124400,10763853300,4300,4305,4305,4295,1441
20240115,124300,10757657210,4305,4300,4305,4300,2738
20240115,124200,10745883700,4305,4305,4305,4300,210
20240115,124100,10744979665,4305,4315,4320,4305,548
20240115,124000,10742619195,4320,4335,4335,4315,750
20240115,123900,10739381870,4335,4335,4355,4335,414
20240115,123800,10737585890,4335,4345,4345,4335,515
20240115,123700,10735349745,4345,4345,4345,4345,95
20240115,123600,10734936970,4380,4380,4380,4380,0
20240115,123500,10734936970,4380,4355,4380,4355,179
20240115,123400,10734155550,4340,4350,4350,4340,542
20240115,123300,10731798395,4350,4360,4395,4350,1598
20240115,123200,10724798580,4375,4330,4400,4325,3512
20240115,123100,10709507475,4320,4305,4320,4305,252
20240115,123000,10708419565,4300,4310,4310,4300,550
20240115,122900,10706051165,4320,4300,4320,4300,285
20240115,122800,10704824100,4290,4295,4295,4290,253
20240115,122700,10703737470,4290,4275,4330,4275,244
20240115,122600,10702692535,4275,4290,4290,4260,4007
20240115,122500,10685570600,4290,4300,4305,4290,970
20240115,122400,10681408535,4305,4290,4305,4290,554
20240115,122300,10679024600,4290,4285,4290,4275,2682
20240115,122200,10667551430,4290,4310,4310,4290,1767
20240115,122100,10659951955,4315,4315,4315,4315,137
20240115,122000,10659360800,4320,4315,4320,4310,1364
20240115,121900,10653475260,4315,4325,4325,4315,2002
20240115,121800,10644827500,4335,4335,4335,4325,693
20240115,121700,10641825155,4335,4325,4335,4325,128
20240115,121600,10641270425,4325,4330,4335,4325,112
20240115,121500,10640785560,4320,4320,4325,4320,1133
20240115,121400,10635889030,4320,4320,4320,4320,12
20240115,121300,10635837190,4330,4325,4330,4325,157
20240115,121200,10635158130,4325,4315,4325,4315,157
20240115,121100,10634479925,4315,4310,4315,4310,131
20240115,121000,10633914910,4310,4300,4310,4300,17
20240115,120900,10633841680,4295,4300,4300,4295,117
20240115,120800,10633339155,4295,4315,4315,4295,1046
20240115,120700,10628841765,4320,4330,4335,4320,611
20240115,120600,10626198205,4320,4335,4335,4320,157
20240115,120500,10625518155,4330,4330,4335,4330,766
20240115,120400,10622201055,4330,4340,4340,4320,1094
20240115,120300,10617471165,4340,4330,4340,4330,394
20240115,120200,10615764455,4325,4315,4330,4315,298
20240115,120100,10614477125,4315,4310,4320,4310,332
20240115,120000,10613045000,4310,4300,4310,4300,155
20240115,115900,10612377675,4295,4335,4335,4280,4088
20240115,115800,10594764485,4340,4340,4340,4340,30
20240115,115700,10594634285,4340,4360,4375,4335,646
20240115,115600,10591823140,4375,4340,4375,4340,185
20240115,115500,10591020190,4340,4365,4365,4340,6142
20240115,115400,10564246605,4370,4365,4375,4365,18
20240115,115300,10564167945,4365,4365,4365,4360,321
20240115,115200,10562766995,4365,4370,4370,4360,1740
20240115,115100,10555180525,4360,4360,4360,4355,937
20240115,115000,10551095275,4360,4365,4365,4360,392
20240115,114900,10549386150,4375,4370,4375,4360,602
20240115,114800,10546754730,4370,4375,4375,4370,1965
20240115,114700,10538163780,4380,4395,4395,4380,765
20240115,114600,10534812745,4395,4380,4395,4380,131
20240115,114500,10534238950,4375,4375,4375,4375,57
20240115,114400,10533989575,4375,4375,4380,4370,1538
20240115,114300,10527267065,4370,4385,4385,4360,2570
20240115,114200,10516036800,4395,4395,4400,4385,184
20240115,114100,10515228135,4395,4395,4400,4395,114
20240115,114000,10514727095,4400,4395,4400,4380,4361
20240115,113900,10495560500,4395,4405,4405,4395,7403
20240115,113800,10463020410,4395,4410,4410,4380,555
20240115,113700,10460581825,4405,4405,4405,4405,425
20240115,113600,10458709700,4405,4395,4405,4390,1131
20240115,113500,10453740085,4390,4405,4405,4390,3042
20240115,113400,10440372280,4400,4395,4410,4395,922
20240115,113300,10436311470,4395,4405,4420,4395,1620
20240115,113200,10429171940,4405,4390,4405,4390,1475
20240115,113100,10422683200,4390,4420,4420,4390,5587
20240115,113000,10398111625,4415,4415,4440,4415,10338
20240115,112900,10352307975,4415,4370,4420,4370,13512
20240115,112800,10292892010,4370,4350,4375,4350,906
20240115,112700,10288936985,4360,4355,4365,4345,1196
20240115,112600,10283729130,4355,4350,4365,4350,897
20240115,112500,10279820890,4345,4340,4345,4340,1439
20240115,112400,10273573130,4345,4350,4350,4340,687
20240115,112300,10270586890,4340,4350,4350,4340,5388
20240115,112200,10247202810,4340,4345,4345,4340,1610
20240115,112100,10240212610,4345,4345,4345,4340,563
20240115,112000,10237768790,4345,4345,4345,4340,1079
20240115,111900,10233082735,4345,4350,4355,4345,615
20240115,111800,10230409060,4350,4345,4355,4345,641
20240115,111700,10227622990,4345,4360,4360,4345,247
20240115,111600,10226547500,4360,4350,4360,4350,290
20240115,111500,10225284480,4350,4350,4350,4350,162
20240115,111400,10224579780,4350,4350,4350,4350,251
20240115,111300,10223487930,4350,4350,4360,4350,341
20240115,111200,10222004570,4330,4340,4365,4330,688
20240115,111100,10219014940,4340,4330,4340,4330,672
20240115,111000,10216105140,4330,4330,4340,4330,57
20240115,110900,10215858125,4340,4330,4340,4330,212
20240115,110800,10214940155,4330,4340,4340,4330,294
20240115,110700,10213666245,4340,4340,4340,4340,11
20240115,110600,10213618505,4340,4330,4340,4330,456
20240115,110500,10211643445,4330,4330,4330,4330,150
20240115,110400,10210993945,4330,4340,4340,4325,4149
20240115,110300,10193009710,4340,4345,4345,4340,804
20240115,110200,10189517675,4345,4345,4345,4345,510
20240115,110100,10187301725,4350,4355,4360,4350,2010
20240115,110000,10178557085,4355,4335,4360,4335,1364
20240115,105900,10172622370,4350,4330,4355,4325,2518
20240115,105800,10161687815,4335,4315,4335,4315,1099
20240115,105700,10156938030,4315,4295,4315,4295,1407
20240115,105600,10150880270,4300,4295,4300,4290,355
20240115,105500,10149355800,4300,4300,4310,4290,681
20240115,105400,10146432880,4310,4300,4310,4295,251
20240115,105300,10145352130,4300,4300,4300,4290,1621
20240115,105200,10138386385,4300,4300,4300,4295,884
20240115,105100,10134587725,4300,4310,4310,4300,9023
20240115,105000,10095767745,4310,4320,4325,4310,1629
20240115,104900,10088737870,4315,4345,4345,4315,3561
20240115,104800,10073310840,4345,4340,4345,4325,3286
20240115,104700,10059066060,4350,4335,4350,4325,677
20240115,104600,10056124230,4350,4330,4350,4330,1643
20240115,104500,10048997205,4330,4330,4330,4325,292
20240115,104400,10047733250,4320,4320,4325,4320,1659
20240115,104300,10040566360,4320,4305,4320,4300,933
20240115,104200,10036540820,4310,4310,4320,4300,368
20240115,104100,10034958025,4310,4320,4330,4310,3285
20240115,104000,10020778150,4320,4335,4340,4320,2060
20240115,103900,10011859705,4340,4350,4350,4330,3772
20240115,103800,9995465350,4355,4340,4360,4340,11581
20240115,103700,9945091640,4345,4325,4345,4325,2514
20240115,103600,9934192570,4325,4300,4325,4300,1205
20240115,103500,9928991700,4305,4280,4305,4280,4594
20240115,103400,9909275640,4280,4290,4295,4280,593
20240115,103300,9906736010,4295,4295,4300,4285,1452
20240115,103200,9900501295,4295,4280,4295,4275,1603
20240115,103100,9893643470,4285,4270,4285,4270,491
20240115,103000,9891543110,4270,4275,4285,4270,1540
20240115,102900,9884959635,4275,4280,4295,4275,1242
20240115,102800,9879641040,4285,4290,4300,4285,774
20240115,102700,9876321560,4290,4310,4310,4290,2244
20240115,102600,9866683970,4310,4305,4310,4300,1422
20240115,102500,9860561385,4305,4310,4320,4305,4560
20240115,102400,9840889965,4305,4290,4310,4290,2908
20240115,102300,9828392790,4290,4270,4290,4270,2975
20240115,102200,9815660825,4270,4255,4270,4255,1630
20240115,102100,9808720865,4255,4255,4255,4250,320
20240115,102000,9807360185,4255,4245,4265,4245,4678
20240115,101900,9787477945,4240,4250,4250,4235,1920
20240115,101800,9779326570,4250,4255,4255,4235,2416
20240115,101700,9769077440,4250,4255,4255,4250,496
20240115,101600,9766968865,4255,4250,4260,4230,2838
20240115,101500,9754935170,4255,4270,4270,4230,1861
20240115,101400,9747041545,4270,4260,4275,4235,2607
20240115,101300,9735974795,4250,4275,4280,4245,7778
20240115,101200,9702860800,4280,4285,4285,4270,4471
20240115,101100,9683738635,4280,4295,4295,4275,3826
20240115,101000,9667354570,4300,4285,4305,4285,1184
20240115,100900,9662273300,4285,4275,4285,4270,2632
20240115,100800,9651017435,4270,4290,4290,4270,2342
20240115,100700,9641002835,4290,4285,4290,4280,1533
20240115,100600,9634438125,4290,4275,4290,4255,3763
20240115,100500,9618378625,4275,4300,4300,4265,4756
20240115,100400,9598050350,4300,4305,4315,4295,3437
20240115,100300,9583266215,4315,4290,4345,4285,5217
20240115,100200,9560841645,4290,4355,4355,4290,7339
20240115,100100,9529142415,4355,4320,4375,4300,19030
20240115,100000,9446930075,4325,4265,4325,4265,20966
20240115,095900,9356810405,4280,4340,4340,4220,42779
20240115,095800,9173749210,4340,4335,4375,4335,16387
20240115,095700,9102401880,4335,4340,4380,4250,44271
20240115,095600,8911481215,4380,4460,4470,4335,39880
20240115,095500,8735830895,4465,4465,4475,4440,932
20240115,095400,8731672860,4475,4455,4475,4440,14567
20240115,095300,8666839795,4450,4460,4465,4445,7574
20240115,095200,8633127415,4460,4480,4490,4460,9093
20240115,095100,8592509990,4475,4480,4495,4475,3838
20240115,095000,8575294115,4495,4465,4500,4465,6633
20240115,094900,8545470430,4500,4485,4500,4460,6232
20240115,094800,8517614245,4490,4500,4525,4470,17548
20240115,094700,8438718590,4500,4490,4515,4485,11096
20240115,094600,8388808080,4490,4510,4545,4485,33880
20240115,094500,8236110925,4510,4465,4510,4460,16678
20240115,094400,8161187545,4465,4490,4490,4455,2815
20240115,094300,8148600190,4490,4500,4520,4445,33333
20240115,094200,7998871690,4500,4450,4500,4450,18302
20240115,094100,7917075820,4450,4435,4485,4430,18160
20240115,094000,7836068575,4445,4495,4530,4420,43203
20240115,093900,7643413115,4495,4535,4560,4480,30086
20240115,093800,7507646030,4545,4490,4650,4450,52002
20240115,093700,7272307705,4510,4510,4510,4510,0
20240115,093600,7272307705,4510,4520,4545,4510,9006
20240115,093500,7231607070,4515,4655,4655,4510,75188
20240115,093400,6888241580,4655,4695,4695,4645,24256
20240115,093300,6774998820,4695,4700,4750,4660,49746
20240115,093200,6541039400,4700,4735,4930,4585,94033
20240115,093100,6092209465,4735,4675,4740,4630,40853
20240115,093000,5900238725,4705,5010,5050,4595,152142
20240115,092900,5164691535,5010,5010,5010,5010,0
20240115,092800,5164691535,5010,5010,5010,5010,0
20240115,092700,5164691535,5010,5280,5330,5010,74884
20240115,092600,4771670055,5300,5330,5340,5120,94007
20240115,092500,4272724945,5020,5020,5020,5020,0
20240115,092400,4272724945,5020,5020,5020,5020,0
20240115,092300,4272724945,5020,5130,5330,5020,86484
20240115,092200,3822748005,5150,5210,5230,5120,34261
20240115,092100,3645436665,5190,5220,5300,5140,66385
20240115,092000,3299975575,5220,5060,5350,5040,164889
20240115,091900,2442819945,5060,4835,5150,4830,152095
20240115,091800,1681142160,4840,4780,4880,4760,45399
20240115,091700,1461573375,4780,4705,4875,4685,78842
20240115,091600,1085970585,4705,4915,4915,4695,37748
20240115,091500,902780765,4920,4920,4920,4920,0
20240115,091400,902780765,4920,4485,4920,4475,78523
20240115,091300,533957000,4485,4480,4485,4455,7676
20240115,091200,499608340,4500,4500,4500,4500,0
20240115,091100,499608340,4500,4455,4500,4415,13198
20240115,091000,440587660,4455,4415,4475,4395,9375
20240115,090900,399024910,4415,4320,4490,4320,22925
20240115,090800,298375175,4320,4355,4365,4310,13960
20240115,090700,237819400,4355,4335,4375,4310,11657
20240115,090600,187125060,4335,4235,4350,4230,18080
20240115,090500,109415380,4240,4130,4240,4130,8733
20240115,090400,72890355,4105,4130,4130,4105,3969
20240115,090300,56499895,4130,4065,4130,4060,5168
20240115,090200,35335085,4125,4035,4130,4030,2821
20240115,090100,23774755,4030,4030,4035,3950,940
20240115,090000,20014560,4035,4095,4095,3925,4372