KissMeData/014190/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190000,47292073530,2750,2750,2750,2750,74003
20240103,185900,47292073530,2750,2750,2750,2750,0
20240103,185800,47292073530,2750,2750,2750,2750,0
20240103,185700,47292073530,2750,2750,2750,2750,0
20240103,185600,47292073530,2750,2750,2750,2750,0
20240103,185500,47292073530,2750,2750,2750,2750,0
20240103,185400,47292073530,2750,2750,2750,2750,0
20240103,185300,47292073530,2750,2750,2750,2750,0
20240103,185200,47292073530,2750,2750,2750,2750,0
20240103,185100,47292073530,2750,2750,2750,2750,0
20240103,185000,47292073530,2750,2750,2750,2750,0
20240103,184900,47292073530,2750,2750,2750,2750,0
20240103,184800,47292073530,2750,2750,2750,2750,0
20240103,184700,47292073530,2750,2750,2750,2750,0
20240103,184600,47292073530,2750,2750,2750,2750,0
20240103,184500,47292073530,2750,2750,2750,2750,0
20240103,184400,47292073530,2750,2750,2750,2750,0
20240103,184300,47292073530,2750,2750,2750,2750,0
20240103,184200,47292073530,2750,2750,2750,2750,0
20240103,184100,47292073530,2750,2750,2750,2750,0
20240103,184000,47292073530,2750,2750,2750,2750,0
20240103,183900,47292073530,2750,2750,2750,2750,0
20240103,183800,47292073530,2750,2750,2750,2750,0
20240103,183700,47292073530,2750,2750,2750,2750,0
20240103,183600,47292073530,2750,2750,2750,2750,0
20240103,183500,47292073530,2750,2750,2750,2750,0
20240103,183400,47292073530,2750,2750,2750,2750,0
20240103,183300,47292073530,2750,2750,2750,2750,0
20240103,183200,47292073530,2750,2750,2750,2750,0
20240103,183100,47292073530,2750,2750,2750,2750,0
20240103,183000,47292073530,2750,2750,2750,2750,74003
20240103,182900,47292073530,2750,2750,2750,2750,0
20240103,182800,47292073530,2750,2750,2750,2750,0
20240103,182700,47292073530,2750,2750,2750,2750,0
20240103,182600,47292073530,2750,2750,2750,2750,0
20240103,182500,47292073530,2750,2750,2750,2750,0
20240103,182400,47292073530,2750,2750,2750,2750,0
20240103,182300,47292073530,2750,2750,2750,2750,0
20240103,182200,47292073530,2750,2750,2750,2750,0
20240103,182100,47292073530,2750,2750,2750,2750,0
20240103,182000,47292073530,2750,2750,2750,2750,0
20240103,181900,47292073530,2750,2750,2750,2750,0
20240103,181800,47292073530,2750,2750,2750,2750,0
20240103,181700,47292073530,2750,2750,2750,2750,0
20240103,181600,47292073530,2750,2750,2750,2750,0
20240103,181500,47292073530,2750,2750,2750,2750,0
20240103,181400,47292073530,2750,2750,2750,2750,0
20240103,181300,47292073530,2750,2750,2750,2750,0
20240103,181200,47292073530,2750,2750,2750,2750,0
20240103,181100,47292073530,2750,2750,2750,2750,0
20240103,181000,47292073530,2750,2750,2750,2750,0
20240103,180900,47292073530,2750,2750,2750,2750,0
20240103,180800,47292073530,2750,2750,2750,2750,0
20240103,180700,47292073530,2750,2750,2750,2750,0
20240103,180600,47292073530,2750,2750,2750,2750,0
20240103,180500,47292073530,2750,2750,2750,2750,0
20240103,180400,47292073530,2750,2750,2750,2750,0
20240103,180300,47292073530,2750,2750,2750,2750,0
20240103,180200,47292073530,2750,2750,2750,2750,0
20240103,180100,47292073530,2750,2750,2750,2750,0
20240103,180000,47292073530,2750,2750,2750,2750,74003
20240103,175900,47292073530,2750,2750,2750,2750,0
20240103,175800,47292073530,2750,2750,2750,2750,0
20240103,175700,47292073530,2750,2750,2750,2750,0
20240103,175600,47292073530,2750,2750,2750,2750,0
20240103,175500,47292073530,2750,2750,2750,2750,0
20240103,175400,47292073530,2750,2750,2750,2750,0
20240103,175300,47292073530,2750,2750,2750,2750,0
20240103,175200,47292073530,2750,2750,2750,2750,0
20240103,175100,47292073530,2750,2750,2750,2750,0
20240103,175000,47292073530,2750,2750,2750,2750,0
20240103,174900,47292073530,2750,2750,2750,2750,0
20240103,174800,47292073530,2750,2750,2750,2750,0
20240103,174700,47292073530,2750,2750,2750,2750,0
20240103,174600,47292073530,2750,2750,2750,2750,0
20240103,174500,47292073530,2750,2750,2750,2750,0
20240103,174400,47292073530,2750,2750,2750,2750,0
20240103,174300,47292073530,2750,2750,2750,2750,0
20240103,174200,47292073530,2750,2750,2750,2750,0
20240103,174100,47292073530,2750,2750,2750,2750,0
20240103,174000,47292073530,2750,2750,2750,2750,0
20240103,173900,47292073530,2750,2750,2750,2750,0
20240103,173800,47292073530,2750,2750,2750,2750,0
20240103,173700,47292073530,2750,2750,2750,2750,0
20240103,173600,47292073530,2750,2750,2750,2750,0
20240103,173500,47292073530,2750,2750,2750,2750,0
20240103,173400,47292073530,2750,2750,2750,2750,0
20240103,173300,47292073530,2750,2750,2750,2750,0
20240103,173200,47292073530,2750,2750,2750,2750,0
20240103,173100,47292073530,2750,2750,2750,2750,0
20240103,173000,47292073530,2750,2750,2750,2750,74003
20240103,172900,47292073530,2750,2750,2750,2750,0
20240103,172800,47292073530,2750,2750,2750,2750,0
20240103,172700,47292073530,2750,2750,2750,2750,0
20240103,172600,47292073530,2750,2750,2750,2750,0
20240103,172500,47292073530,2750,2750,2750,2750,0
20240103,172400,47292073530,2750,2750,2750,2750,0
20240103,172300,47292073530,2750,2750,2750,2750,0
20240103,172200,47292073530,2750,2750,2750,2750,0
20240103,172100,47292073530,2750,2750,2750,2750,0
20240103,172000,47292073530,2750,2750,2750,2750,0
20240103,171900,47292073530,2750,2750,2750,2750,0
20240103,171800,47292073530,2750,2750,2750,2750,0
20240103,171700,47292073530,2750,2750,2750,2750,0
20240103,171600,47292073530,2750,2750,2750,2750,0
20240103,171500,47292073530,2750,2750,2750,2750,0
20240103,171400,47292073530,2750,2750,2750,2750,0
20240103,171300,47292073530,2750,2750,2750,2750,0
20240103,171200,47292073530,2750,2750,2750,2750,0
20240103,171100,47292073530,2750,2750,2750,2750,0
20240103,171000,47292073530,2750,2750,2750,2750,0
20240103,170900,47292073530,2750,2750,2750,2750,0
20240103,170800,47292073530,2750,2750,2750,2750,0
20240103,170700,47292073530,2750,2750,2750,2750,0
20240103,170600,47292073530,2750,2750,2750,2750,0
20240103,170500,47292073530,2750,2750,2750,2750,0
20240103,170400,47292073530,2750,2750,2750,2750,0
20240103,170300,47292073530,2750,2750,2750,2750,0
20240103,170200,47292073530,2750,2750,2750,2750,0
20240103,170100,47292073530,2750,2750,2750,2750,0
20240103,170000,47292073530,2750,2750,2750,2750,74003
20240103,165900,47292073530,2750,2750,2750,2750,0
20240103,165800,47292073530,2750,2750,2750,2750,0
20240103,165700,47292073530,2750,2750,2750,2750,0
20240103,165600,47292073530,2750,2750,2750,2750,0
20240103,165500,47292073530,2750,2750,2750,2750,0
20240103,165400,47292073530,2750,2750,2750,2750,0
20240103,165300,47292073530,2750,2750,2750,2750,0
20240103,165200,47292073530,2750,2750,2750,2750,0
20240103,165100,47292073530,2750,2750,2750,2750,0
20240103,165000,47292073530,2750,2750,2750,2750,0
20240103,164900,47292073530,2750,2750,2750,2750,0
20240103,164800,47292073530,2750,2750,2750,2750,0
20240103,164700,47292073530,2750,2750,2750,2750,0
20240103,164600,47292073530,2750,2750,2750,2750,0
20240103,164500,47292073530,2750,2750,2750,2750,0
20240103,164400,47292073530,2750,2750,2750,2750,0
20240103,164300,47292073530,2750,2750,2750,2750,0
20240103,164200,47292073530,2750,2750,2750,2750,0
20240103,164100,47292073530,2750,2750,2750,2750,0
20240103,164000,47292073530,2750,2750,2750,2750,0
20240103,163900,47292073530,2750,2750,2750,2750,0
20240103,163800,47292073530,2750,2750,2750,2750,0
20240103,163700,47292073530,2750,2750,2750,2750,0
20240103,163600,47292073530,2750,2750,2750,2750,0
20240103,163500,47292073530,2750,2750,2750,2750,0
20240103,163400,47292073530,2750,2750,2750,2750,0
20240103,163300,47292073530,2750,2750,2750,2750,0
20240103,163200,47292073530,2750,2750,2750,2750,0
20240103,163100,47292073530,2750,2750,2750,2750,0
20240103,163000,47292073530,2750,2750,2750,2750,74003
20240103,162900,47292073530,2750,2750,2750,2750,0
20240103,162800,47292073530,2750,2750,2750,2750,0
20240103,162700,47292073530,2750,2750,2750,2750,0
20240103,162600,47292073530,2750,2750,2750,2750,0
20240103,162500,47292073530,2750,2750,2750,2750,0
20240103,162400,47292073530,2750,2750,2750,2750,0
20240103,162300,47292073530,2750,2750,2750,2750,0
20240103,162200,47292073530,2750,2750,2750,2750,0
20240103,162100,47292073530,2750,2750,2750,2750,0
20240103,162000,47292073530,2750,2750,2750,2750,0
20240103,161900,47292073530,2750,2750,2750,2750,0
20240103,161800,47292073530,2750,2750,2750,2750,0
20240103,161700,47292073530,2750,2750,2750,2750,0
20240103,161600,47292073530,2750,2750,2750,2750,0
20240103,161500,47292073530,2750,2750,2750,2750,0
20240103,161400,47292073530,2750,2750,2750,2750,0
20240103,161300,47292073530,2750,2750,2750,2750,0
20240103,161200,47292073530,2750,2750,2750,2750,0
20240103,161100,47292073530,2750,2750,2750,2750,0
20240103,161000,47292073530,2750,2750,2750,2750,0
20240103,160900,47292073530,2750,2750,2750,2750,0
20240103,160800,47292073530,2750,2750,2750,2750,0
20240103,160700,47292073530,2750,2750,2750,2750,0
20240103,160600,47292073530,2750,2750,2750,2750,0
20240103,160500,47292073530,2750,2750,2750,2750,0
20240103,160400,47292073530,2750,2750,2750,2750,0
20240103,160300,47292073530,2750,2750,2750,2750,0
20240103,160200,47292073530,2750,2750,2750,2750,0
20240103,160100,47292073530,2750,2750,2750,2750,0
20240103,160000,47292073530,2750,2750,2750,2750,74003
20240103,155900,47292073530,2750,2750,2750,2750,0
20240103,155800,47292073530,2750,2750,2750,2750,0
20240103,155700,47292073530,2750,2750,2750,2750,0
20240103,155600,47292073530,2750,2750,2750,2750,0
20240103,155500,47292073530,2750,2750,2750,2750,0
20240103,155400,47292073530,2750,2750,2750,2750,0
20240103,155300,47292073530,2750,2750,2750,2750,0
20240103,155200,47292073530,2750,2750,2750,2750,0
20240103,155100,47292073530,2750,2750,2750,2750,0
20240103,155000,47292073530,2750,2750,2750,2750,0
20240103,154900,47292073530,2750,2750,2750,2750,0
20240103,154800,47292073530,2750,2750,2750,2750,0
20240103,154700,47292073530,2750,2750,2750,2750,0
20240103,154600,47292073530,2750,2750,2750,2750,0
20240103,154500,47292073530,2750,2750,2750,2750,0
20240103,154400,47292073530,2750,2750,2750,2750,0
20240103,154300,47292073530,2750,2750,2750,2750,0
20240103,154200,47292073530,2750,2750,2750,2750,0
20240103,154100,47292073530,2750,2750,2750,2750,0
20240103,154000,47292073530,2750,2750,2750,2750,0
20240103,153900,47292073530,2750,2750,2750,2750,0
20240103,153800,47292073530,2750,2750,2750,2750,0
20240103,153700,47292073530,2750,2750,2750,2750,0
20240103,153600,47292073530,2750,2750,2750,2750,0
20240103,153500,47292073530,2750,2750,2750,2750,0
20240103,153400,47292073530,2750,2750,2750,2750,0
20240103,153300,47292073530,2750,2750,2750,2750,0
20240103,153200,47292073530,2750,2750,2750,2750,0
20240103,153100,47292073530,2750,2750,2750,2750,0
20240103,153000,47292073530,2750,2750,2750,2750,148006
20240103,152900,47088565280,2745,2745,2745,2745,0
20240103,152800,47088565280,2745,2745,2745,2745,0
20240103,152700,47088565280,2745,2745,2745,2745,0
20240103,152600,47088565280,2745,2745,2745,2745,0
20240103,152500,47088565280,2745,2745,2745,2745,0
20240103,152400,47088565280,2745,2745,2745,2745,0
20240103,152300,47088565280,2745,2745,2745,2745,0
20240103,152200,47088565280,2745,2745,2745,2745,0
20240103,152100,47088565280,2745,2745,2745,2745,0
20240103,152000,47088565280,2745,2745,2745,2745,0
20240103,151900,47088565280,2745,2755,2755,2740,17015
20240103,151800,47041793990,2755,2745,2755,2740,16218
20240103,151700,46997269750,2750,2740,2750,2740,18777
20240103,151600,46945715755,2745,2730,2745,2730,31644
20240103,151500,46859220575,2730,2730,2735,2720,19294
20240103,151400,46806597590,2720,2725,2730,2710,58945
20240103,151300,46646319715,2730,2750,2755,2730,51184
20240103,151200,46505907290,2755,2755,2760,2755,5892
20240103,151100,46489670845,2755,2755,2760,2755,7557
20240103,151000,46468825040,2755,2760,2760,2755,6340
20240103,150900,46451337000,2760,2755,2765,2755,18294
20240103,150800,46400861870,2755,2765,2765,2755,7480
20240103,150700,46380246955,2765,2750,2765,2750,7721
20240103,150600,46358974295,2750,2755,2755,2750,7171
20240103,150500,46339232070,2755,2760,2760,2750,20905
20240103,150400,46281651250,2760,2770,2770,2755,31150
20240103,150300,46195753575,2770,2770,2770,2765,8508
20240103,150200,46172220335,2770,2775,2780,2770,8602
20240103,150100,46148361595,2775,2780,2780,2775,8310
20240103,150000,46125293490,2780,2785,2790,2780,14153
20240103,145900,46085894580,2790,2795,2795,2780,20623
20240103,145800,46028405390,2790,2785,2810,2780,42942
20240103,145700,45908366230,2780,2765,2790,2765,30673
20240103,145600,45823160730,2780,2765,2780,2760,16988
20240103,145500,45776075345,2760,2760,2765,2760,4919
20240103,145400,45762482685,2765,2760,2765,2755,7852
20240103,145300,45740805950,2755,2760,2760,2755,5550
20240103,145200,45725505485,2760,2750,2760,2750,4863
20240103,145100,45712115810,2750,2760,2760,2750,32394
20240103,145000,45622953750,2755,2760,2760,2755,12023
20240103,144900,45589812550,2760,2755,2760,2755,1753
20240103,144800,45584976050,2755,2760,2765,2755,11514
20240103,144700,45553219195,2765,2760,2765,2755,2276
20240103,144600,45546937285,2760,2760,2765,2755,10756
20240103,144500,45517253015,2760,2755,2765,2755,13376
20240103,144400,45480350080,2755,2755,2760,2755,17510
20240103,144300,45432108170,2755,2760,2765,2755,12649
20240103,144200,45397201580,2760,2765,2765,2760,1841
20240103,144100,45392116735,2765,2760,2770,2760,3751
20240103,144000,45381762775,2760,2770,2775,2760,3261
20240103,143900,45372742425,2760,2775,2775,2760,6636
20240103,143800,45354410075,2780,2780,2780,2765,5775
20240103,143700,45338421185,2780,2780,2780,2765,9427
20240103,143600,45312315135,2780,2780,2780,2775,2866
20240103,143500,45304352665,2780,2780,2780,2775,4467
20240103,143400,45291949180,2780,2775,2780,2770,2447
20240103,143300,45285153085,2775,2775,2780,2765,6973
20240103,143200,45265801275,2775,2770,2775,2765,4580
20240103,143100,45253121785,2770,2775,2780,2765,4030
20240103,143000,45241947020,2775,2775,2780,2775,1005
20240103,142900,45239158135,2775,2770,2775,2770,909
20240103,142800,45236639595,2770,2765,2770,2765,6655
20240103,142700,45218212210,2765,2765,2770,2765,3696
20240103,142600,45207991035,2770,2765,2770,2765,311
20240103,142500,45207130680,2765,2760,2765,2760,3624
20240103,142400,45197115255,2760,2760,2765,2760,22339
20240103,142300,45135457455,2760,2765,2770,2760,11553
20240103,142200,45103531580,2765,2760,2765,2760,13959
20240103,142100,45064970590,2760,2770,2770,2760,11160
20240103,142000,45034123790,2765,2775,2775,2765,21863
20240103,141900,44973587060,2775,2775,2780,2775,7141
20240103,141800,44953770605,2775,2785,2785,2775,4620
20240103,141700,44940936310,2780,2780,2785,2780,11031
20240103,141600,44910260710,2785,2785,2785,2780,2590
20240103,141500,44903053110,2780,2780,2785,2775,11206
20240103,141400,44871906310,2775,2770,2780,2770,6446
20240103,141300,44854018340,2775,2770,2775,2770,3843
20240103,141200,44843370110,2770,2775,2780,2770,6859
20240103,141100,44824336630,2775,2780,2780,2775,7226
20240103,141000,44804279165,2780,2780,2780,2775,513
20240103,140900,44802853525,2780,2780,2780,2775,481
20240103,140800,44801516350,2780,2775,2780,2770,9711
20240103,140700,44774569345,2775,2780,2785,2775,4466
20240103,140600,44762153895,2785,2785,2785,2780,4239
20240103,140500,44750351360,2785,2785,2785,2775,4943
20240103,140400,44736629265,2780,2785,2785,2775,6478
20240103,140300,44718650140,2780,2780,2785,2780,5187
20240103,140200,44704228980,2780,2780,2785,2780,1349
20240103,140100,44700475030,2780,2785,2785,2775,6807
20240103,140000,44681556935,2785,2780,2785,2780,1943
20240103,135900,44676153595,2780,2780,2790,2780,2102
20240103,135800,44670305880,2780,2785,2785,2780,2740
20240103,135700,44662681785,2785,2785,2790,2780,5572
20240103,135600,44647159285,2790,2785,2790,2780,8555
20240103,135500,44623346325,2790,2785,2790,2785,974
20240103,135400,44620631095,2785,2785,2790,2785,2721
20240103,135300,44613052000,2785,2795,2795,2785,3754
20240103,135200,44602577540,2790,2790,2790,2785,2826
20240103,135100,44594694500,2785,2790,2790,2780,5069
20240103,135000,44580582800,2790,2780,2790,2780,3548
20240103,134900,44570712025,2780,2775,2780,2775,2814
20240103,134800,44562896460,2775,2780,2785,2770,7628
20240103,134700,44541729635,2780,2770,2785,2770,5742
20240103,134600,44525774020,2770,2775,2780,2770,7914
20240103,134500,44503823655,2775,2775,2780,2775,6175
20240103,134400,44486671530,2775,2770,2775,2770,1479
20240103,134300,44482568780,2775,2775,2780,2775,10832
20240103,134200,44452509975,2780,2780,2780,2775,4228
20240103,134100,44440757920,2785,2780,2785,2775,4447
20240103,134000,44428394770,2780,2775,2780,2775,2293
20240103,133900,44422031665,2780,2780,2785,2775,5875
20240103,133800,44405699415,2775,2785,2785,2775,8311
20240103,133700,44382593445,2785,2785,2790,2785,2579
20240103,133600,44375409030,2785,2780,2785,2780,1796
20240103,133500,44370409930,2780,2785,2785,2780,2108
20240103,133400,44364546790,2780,2780,2785,2770,6316
20240103,133300,44346970860,2770,2785,2785,2765,20990
20240103,133200,44288693710,2785,2790,2795,2785,12123
20240103,133100,44254877345,2790,2800,2800,2790,10873
20240103,133000,44224483450,2800,2800,2810,2795,54757
20240103,132900,44071101630,2800,2760,2800,2760,28419
20240103,132800,43991991635,2760,2760,2765,2760,9610
20240103,132700,43965461700,2760,2760,2765,2755,21444
20240103,132600,43906292125,2765,2760,2765,2755,21710
20240103,132500,43846378360,2760,2765,2765,2755,35259
20240103,132400,43749072955,2765,2770,2770,2765,17072
20240103,132300,43701833190,2770,2775,2775,2770,4626
20240103,132200,43688997200,2775,2775,2780,2770,5251
20240103,132100,43674429970,2775,2775,2780,2770,7922
20240103,132000,43652443035,2770,2765,2775,2760,24574
20240103,131900,43584483290,2770,2770,2780,2765,38775
20240103,131800,43477084460,2775,2795,2800,2775,58443
20240103,131700,43314269060,2795,2805,2805,2795,17003
20240103,131600,43266672840,2805,2805,2810,2805,6263
20240103,131500,43249104865,2805,2815,2815,2805,9791
20240103,131400,43221631750,2805,2810,2815,2805,16589
20240103,131300,43175015415,2810,2820,2825,2810,10986
20240103,131200,43144051470,2825,2820,2825,2820,2403
20240103,131100,43137270105,2820,2825,2830,2820,1181
20240103,131000,43133934520,2825,2820,2830,2815,7324
20240103,130900,43113265895,2820,2815,2820,2810,7529
20240103,130800,43092075625,2815,2810,2815,2810,3209
20240103,130700,43083054350,2810,2805,2810,2805,1825
20240103,130600,43077929925,2810,2810,2810,2810,3627
20240103,130500,43067738055,2810,2815,2815,2810,4901
20240103,130400,43053966205,2810,2820,2820,2810,17072
20240103,130300,43005972710,2820,2815,2820,2815,3554
20240103,130200,42995965235,2815,2835,2835,2815,19285
20240103,130100,42941492015,2835,2825,2840,2820,17684
20240103,130000,42891410345,2820,2810,2825,2810,7621
20240103,125900,42869911760,2810,2805,2810,2805,7374
20240103,125800,42849207460,2805,2805,2810,2805,2553
20240103,125700,42842044935,2810,2805,2810,2800,7220
20240103,125600,42821792140,2810,2805,2810,2800,11701
20240103,125500,42788998675,2805,2805,2810,2800,7336
20240103,125400,42768428900,2805,2800,2805,2800,4046
20240103,125300,42757093660,2800,2805,2810,2800,5390
20240103,125200,42741985900,2805,2805,2810,2800,5427
20240103,125100,42726775095,2805,2805,2805,2800,8151
20240103,125000,42703940965,2805,2800,2805,2800,5225
20240103,124900,42689301750,2800,2810,2810,2800,14903
20240103,124800,42647549630,2805,2810,2810,2805,14091
20240103,124700,42608006925,2810,2815,2820,2810,2221
20240103,124600,42601764850,2815,2815,2820,2815,6173
20240103,124500,42584380390,2820,2810,2820,2810,3049
20240103,124400,42575802110,2810,2805,2815,2805,5118
20240103,124300,42561430770,2805,2805,2810,2805,1338
20240103,124200,42557677160,2805,2810,2815,2805,6620
20240103,124100,42539094005,2810,2815,2815,2810,2209
20240103,124000,42532882440,2815,2815,2825,2800,22259
20240103,123900,42470351370,2810,2805,2815,2805,8777
20240103,123800,42445706175,2800,2810,2810,2800,43314
20240103,123700,42324203375,2810,2820,2825,2810,29740
20240103,123600,42240464060,2825,2830,2830,2820,3156
20240103,123500,42231548195,2830,2820,2830,2820,9493
20240103,123400,42204741570,2825,2835,2835,2820,21732
20240103,123300,42143382905,2830,2835,2835,2820,42764
20240103,123200,42022509225,2830,2840,2840,2830,14594
20240103,123100,41981147075,2840,2840,2840,2835,5079
20240103,123000,41966729505,2835,2835,2840,2835,7610
20240103,122900,41945153015,2835,2840,2840,2835,2083
20240103,122800,41939239695,2840,2835,2845,2835,8812
20240103,122700,41914251440,2840,2840,2845,2835,4205
20240103,122600,41902304645,2840,2840,2840,2835,5654
20240103,122500,41886274910,2835,2835,2840,2835,3447
20240103,122400,41876500920,2835,2840,2845,2830,20574
20240103,122300,41818170330,2840,2845,2845,2840,9218
20240103,122200,41791980660,2845,2850,2850,2835,15412
20240103,122100,41748197615,2850,2860,2860,2840,8595
20240103,122000,41723723310,2860,2860,2860,2855,1989
20240103,121900,41718039965,2860,2850,2860,2845,6257
20240103,121800,41700175870,2845,2850,2855,2845,6438
20240103,121700,41681855735,2845,2855,2860,2840,21892
20240103,121600,41619465290,2855,2865,2865,2855,9044
20240103,121500,41593622530,2865,2875,2880,2865,18018
20240103,121400,41541896610,2875,2880,2885,2875,10307
20240103,121300,41512223475,2880,2885,2890,2880,23417
20240103,121200,41444693355,2885,2880,2890,2880,19901
20240103,121100,41387276270,2880,2880,2880,2870,33923
20240103,121000,41289636105,2875,2885,2885,2870,37912
20240103,120900,41180505790,2885,2870,2885,2870,36539
20240103,120800,41075266875,2875,2870,2875,2865,18385
20240103,120700,41022477665,2865,2860,2870,2860,10961
20240103,120600,40991094295,2865,2875,2875,2860,10682
20240103,120500,40960475295,2870,2845,2880,2840,22648
20240103,120400,40895660625,2845,2840,2845,2840,1944
20240103,120300,40890129955,2840,2850,2850,2840,10642
20240103,120200,40859881805,2845,2850,2850,2840,9415
20240103,120100,40833088420,2850,2850,2855,2845,3862
20240103,120000,40822094065,2850,2850,2855,2850,1180
20240103,115900,40818731050,2850,2850,2855,2845,6190
20240103,115800,40801091955,2850,2855,2855,2845,5655
20240103,115700,40784974480,2850,2865,2865,2850,11740
20240103,115600,40751401305,2865,2870,2870,2860,15950
20240103,115500,40705754180,2870,2865,2870,2860,4921
20240103,115400,40691671125,2870,2875,2875,2865,5764
20240103,115300,40675121545,2875,2875,2880,2870,8399
20240103,115200,40650959875,2880,2845,2880,2845,14647
20240103,115100,40608919285,2845,2850,2855,2845,11619
20240103,115000,40575813310,2850,2855,2855,2850,4125
20240103,114900,40564046535,2855,2855,2860,2855,1449
20240103,114800,40559909460,2855,2850,2855,2850,1203
20240103,114700,40556479025,2850,2855,2860,2850,6197
20240103,114600,40538811520,2855,2850,2855,2850,3012
20240103,114500,40530219615,2855,2850,2855,2845,2945
20240103,114400,40521832250,2845,2850,2850,2845,4264
20240103,114300,40509701085,2850,2845,2850,2845,1489
20240103,114200,40505459010,2850,2845,2850,2845,5454
20240103,114100,40489941225,2845,2855,2855,2845,7404
20240103,114000,40468844245,2855,2855,2855,2850,2223
20240103,113900,40462505415,2855,2850,2855,2845,22622
20240103,113800,40398039515,2850,2855,2860,2850,5831
20240103,113700,40381393225,2855,2860,2865,2855,8870
20240103,113600,40356036220,2860,2875,2875,2860,8694
20240103,113500,40331118305,2870,2890,2895,2870,20672
20240103,113400,40271513625,2880,2870,2895,2865,41792
20240103,113300,40151121280,2870,2865,2875,2860,34515
20240103,113200,40052117290,2865,2845,2865,2845,15318
20240103,113100,40008391340,2850,2845,2850,2840,10499
20240103,113000,39978561230,2845,2845,2850,2840,6974
20240103,112900,39958722720,2845,2845,2850,2840,4461
20240103,112800,39946035780,2845,2845,2845,2840,11315
20240103,112700,39913863030,2845,2840,2845,2840,7841
20240103,112600,39891563065,2840,2845,2850,2840,3234
20240103,112500,39882362335,2845,2845,2850,2840,3895
20240103,112400,39871284670,2850,2840,2855,2840,4463
20240103,112300,39858592085,2840,2850,2865,2835,21782
20240103,112200,39796545140,2845,2850,2855,2840,12407
20240103,112100,39761228355,2850,2850,2855,2845,16605
20240103,112000,39713911610,2850,2855,2860,2845,13410
20240103,111900,39675681425,2860,2850,2860,2850,6461
20240103,111800,39657234485,2855,2845,2855,2845,9237
20240103,111700,39630909255,2845,2845,2850,2845,4719
20240103,111600,39617483130,2850,2835,2850,2830,16865
20240103,111500,39569481635,2835,2830,2835,2825,12276
20240103,111400,39534773905,2835,2835,2840,2825,45613
20240103,111300,39405639185,2835,2840,2845,2835,12282
20240103,111200,39370784685,2835,2840,2845,2835,27234
20240103,111100,39293515505,2840,2840,2845,2835,15708
20240103,111000,39248901335,2840,2850,2850,2825,47610
20240103,110900,39113891750,2845,2855,2855,2840,25797
20240103,110800,39040460240,2845,2865,2870,2845,41767
20240103,110700,38921189925,2865,2865,2870,2860,9138
20240103,110600,38895025440,2865,2880,2880,2865,15400
20240103,110500,38850800240,2875,2880,2885,2875,9674
20240103,110400,38822940005,2875,2885,2885,2875,19813
20240103,110300,38765877545,2880,2885,2890,2880,25510
20240103,110200,38692291920,2885,2880,2895,2880,31378
20240103,110100,38601719280,2885,2865,2885,2860,20199
20240103,110000,38543705425,2860,2860,2865,2855,27310
20240103,105900,38465621680,2855,2865,2870,2850,43115
20240103,105800,38342331325,2865,2880,2880,2865,29636
20240103,105700,38257223595,2875,2890,2890,2875,25583
20240103,105600,38183532920,2885,2880,2895,2875,21160
20240103,105500,38122547135,2875,2905,2905,2875,41805
20240103,105400,38001862435,2900,2900,2910,2895,14867
20240103,105300,37958715755,2910,2895,2915,2890,44769
20240103,105200,37828822520,2895,2910,2910,2890,82989
20240103,105100,37588236240,2910,2910,2925,2900,145998
20240103,105000,37162650545,2910,2890,2910,2890,49766
20240103,104900,37018325920,2890,2875,2905,2870,101729
20240103,104800,36724251585,2880,2900,2915,2855,199271
20240103,104700,36149207900,2900,2900,2915,2890,141181
20240103,104600,35739383030,2895,2920,2935,2880,135808
20240103,104500,35345490905,2925,2935,2965,2915,488414
20240103,104400,33906586850,2930,2835,2940,2835,432434
20240103,104300,32650494690,2830,2820,2830,2815,13956
20240103,104200,32611077490,2815,2825,2825,2815,5411
20240103,104100,32595830275,2820,2815,2825,2815,12325
20240103,104000,32561076180,2820,2820,2825,2815,7139
20240103,103900,32540945780,2820,2825,2825,2820,5133
20240103,103800,32526470500,2820,2825,2825,2820,2756
20240103,103700,32518695440,2825,2815,2825,2810,12619
20240103,103600,32483155600,2820,2825,2825,2810,12024
20240103,103500,32449298815,2820,2820,2825,2815,3472
20240103,103400,32439509080,2820,2815,2820,2815,7458
20240103,103300,32418510440,2815,2815,2820,2815,14752
20240103,103200,32376965960,2820,2820,2825,2815,12709
20240103,103100,32341127610,2820,2830,2830,2820,7492
20240103,103000,32319980320,2830,2830,2830,2820,17190
20240103,102900,32271411295,2830,2835,2835,2825,7571
20240103,102800,32249993030,2830,2840,2840,2830,9291
20240103,102700,32223661970,2840,2840,2845,2835,12540
20240103,102600,32188028140,2840,2840,2845,2835,13802
20240103,102500,32148845225,2845,2850,2850,2835,39134
20240103,102400,32037535880,2845,2845,2850,2840,14006
20240103,102300,31997695830,2850,2820,2850,2810,42873
20240103,102200,31876207955,2820,2825,2830,2815,26025
20240103,102100,31802741415,2825,2830,2835,2825,24029
20240103,102000,31734738105,2830,2835,2840,2830,10721
20240103,101900,31704334250,2835,2835,2845,2835,18640
20240103,101800,31651439845,2835,2840,2845,2835,24372
20240103,101700,31582191795,2840,2840,2845,2835,21329
20240103,101600,31521635420,2840,2835,2850,2830,32593
20240103,101500,31429098100,2835,2820,2840,2820,22977
20240103,101400,31364047750,2825,2845,2845,2820,39980
20240103,101300,31250605125,2850,2845,2850,2840,33096
20240103,101200,31156427200,2845,2845,2850,2840,99438
20240103,101100,30873496420,2850,2825,2850,2820,74382
20240103,101000,30662394480,2820,2810,2825,2805,48384
20240103,100900,30526171505,2810,2800,2815,2795,26103
20240103,100800,30453022525,2810,2795,2810,2790,20594
20240103,100700,30395424095,2790,2785,2795,2785,11047
20240103,100600,30364618405,2785,2775,2795,2770,16586
20240103,100500,30318508740,2770,2795,2795,2770,84231
20240103,100400,30084447960,2795,2790,2805,2790,15760
20240103,100300,30040424470,2790,2810,2815,2790,20342
20240103,100200,29983450135,2810,2810,2820,2805,21523
20240103,100100,29922868780,2810,2810,2820,2805,13180
20240103,100000,29885835990,2810,2815,2825,2800,24432
20240103,095900,29817092505,2815,2790,2820,2780,81237
20240103,095800,29590308355,2785,2820,2825,2785,94097
20240103,095700,29326471885,2820,2830,2835,2820,31745
20240103,095600,29236797790,2830,2835,2835,2825,34350
20240103,095500,29139582175,2830,2830,2840,2825,57959
20240103,095400,28975479140,2835,2840,2840,2825,29526
20240103,095300,28891876345,2835,2850,2855,2825,49076
20240103,095200,28752469815,2855,2855,2860,2850,52322
20240103,095100,28603131290,2850,2835,2860,2830,66978
20240103,095000,28412259505,2840,2850,2855,2835,51769
20240103,094900,28264905135,2845,2840,2855,2840,43032
20240103,094800,28142368275,2845,2830,2845,2825,36760
20240103,094700,28038098745,2825,2810,2835,2810,50260
20240103,094600,27896211935,2810,2845,2845,2800,143982
20240103,094500,27490813900,2840,2860,2860,2835,54675
20240103,094400,27335107520,2855,2845,2865,2840,54513
20240103,094300,27179719585,2845,2860,2870,2840,142193
20240103,094200,26772971700,2855,2835,2865,2835,92245
20240103,094100,26510155590,2840,2830,2840,2825,43205
20240103,094000,26387778025,2825,2820,2835,2820,37396
20240103,093900,26282150320,2825,2825,2830,2815,30758
20240103,093800,26195338805,2825,2845,2850,2810,143893
20240103,093700,25787987170,2850,2830,2850,2820,164656
20240103,093600,25321058675,2825,2790,2830,2790,101691
20240103,093500,25034958325,2795,2785,2795,2780,33878
20240103,093400,24940527735,2785,2790,2805,2780,119788
20240103,093300,24606135990,2790,2785,2790,2770,71937
20240103,093200,24405953240,2785,2805,2805,2750,307477
20240103,093100,23552519465,2800,2835,2840,2800,150800
20240103,093000,23127405220,2840,2830,2840,2815,69761
20240103,092900,22930235235,2835,2845,2860,2805,262135
20240103,092800,22188040090,2840,2840,2840,2840,0
20240103,092700,22188040090,2840,2840,2840,2840,0
20240103,092600,22188040090,2840,2860,2865,2840,118114
20240103,092500,21851517440,2865,2850,2875,2845,114206
20240103,092400,21524982725,2850,2860,2865,2850,106635
20240103,092300,21220484050,2860,2880,2880,2850,208243
20240103,092200,20624625960,2885,2880,2900,2870,109943
20240103,092100,20307668440,2880,2900,2905,2865,237953
20240103,092000,19621839410,2905,2915,2930,2895,104509
20240103,091900,19317303390,2915,2905,2920,2895,88786
20240103,091800,19059331060,2910,2955,2960,2890,317054
20240103,091700,18133733745,2960,2950,2965,2945,108894
20240103,091600,17812049500,2945,2930,2950,2930,70117
20240103,091500,17605897920,2930,2955,2965,2930,139314
20240103,091400,17195124355,2955,2920,2965,2910,117640
20240103,091300,16849591285,2920,2955,2960,2910,191649
20240103,091200,16288549120,2955,2945,2960,2915,207380
20240103,091100,15680083430,2935,2980,2985,2925,298659
20240103,091000,14800171885,2985,2990,3030,2970,309237
20240103,090900,13872603015,2990,2985,2990,2970,241143
20240103,090800,13154297550,2980,3040,3050,2980,565556
20240103,090700,11455284650,3040,3095,3100,3035,283042
20240103,090600,10586385515,3100,3060,3110,3060,272608
20240103,090500,9742273935,3060,3100,3115,3055,347556
20240103,090400,8671679470,3095,3140,3140,3055,395441
20240103,090300,7445188650,3135,3195,3195,3020,798535
20240103,090200,4955692675,3195,3155,3245,3150,1557996
20240103,090100,0,2660,2660,2660,2660,0
20240103,090000,0,2660,2660,2660,2660,0