KissMeData/014190/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190000,7184666950,2650,2650,2650,2650,70575
20240104,185900,7184666950,2650,2650,2650,2650,0
20240104,185800,7184666950,2650,2650,2650,2650,0
20240104,185700,7184666950,2650,2650,2650,2650,0
20240104,185600,7184666950,2650,2650,2650,2650,0
20240104,185500,7184666950,2650,2650,2650,2650,0
20240104,185400,7184666950,2650,2650,2650,2650,0
20240104,185300,7184666950,2650,2650,2650,2650,0
20240104,185200,7184666950,2650,2650,2650,2650,0
20240104,185100,7184666950,2650,2650,2650,2650,0
20240104,185000,7184666950,2650,2650,2650,2650,0
20240104,184900,7184666950,2650,2650,2650,2650,0
20240104,184800,7184666950,2650,2650,2650,2650,0
20240104,184700,7184666950,2650,2650,2650,2650,0
20240104,184600,7184666950,2650,2650,2650,2650,0
20240104,184500,7184666950,2650,2650,2650,2650,0
20240104,184400,7184666950,2650,2650,2650,2650,0
20240104,184300,7184666950,2650,2650,2650,2650,0
20240104,184200,7184666950,2650,2650,2650,2650,0
20240104,184100,7184666950,2650,2650,2650,2650,0
20240104,184000,7184666950,2650,2650,2650,2650,0
20240104,183900,7184666950,2650,2650,2650,2650,0
20240104,183800,7184666950,2650,2650,2650,2650,0
20240104,183700,7184666950,2650,2650,2650,2650,0
20240104,183600,7184666950,2650,2650,2650,2650,0
20240104,183500,7184666950,2650,2650,2650,2650,0
20240104,183400,7184666950,2650,2650,2650,2650,0
20240104,183300,7184666950,2650,2650,2650,2650,0
20240104,183200,7184666950,2650,2650,2650,2650,0
20240104,183100,7184666950,2650,2650,2650,2650,0
20240104,183000,7184666950,2650,2650,2650,2650,70575
20240104,182900,7184666950,2650,2650,2650,2650,0
20240104,182800,7184666950,2650,2650,2650,2650,0
20240104,182700,7184666950,2650,2650,2650,2650,0
20240104,182600,7184666950,2650,2650,2650,2650,0
20240104,182500,7184666950,2650,2650,2650,2650,0
20240104,182400,7184666950,2650,2650,2650,2650,0
20240104,182300,7184666950,2650,2650,2650,2650,0
20240104,182200,7184666950,2650,2650,2650,2650,0
20240104,182100,7184666950,2650,2650,2650,2650,0
20240104,182000,7184666950,2650,2650,2650,2650,0
20240104,181900,7184666950,2650,2650,2650,2650,0
20240104,181800,7184666950,2650,2650,2650,2650,0
20240104,181700,7184666950,2650,2650,2650,2650,0
20240104,181600,7184666950,2650,2650,2650,2650,0
20240104,181500,7184666950,2650,2650,2650,2650,0
20240104,181400,7184666950,2650,2650,2650,2650,0
20240104,181300,7184666950,2650,2650,2650,2650,0
20240104,181200,7184666950,2650,2650,2650,2650,0
20240104,181100,7184666950,2650,2650,2650,2650,0
20240104,181000,7184666950,2650,2650,2650,2650,0
20240104,180900,7184666950,2650,2650,2650,2650,0
20240104,180800,7184666950,2650,2650,2650,2650,0
20240104,180700,7184666950,2650,2650,2650,2650,0
20240104,180600,7184666950,2650,2650,2650,2650,0
20240104,180500,7184666950,2650,2650,2650,2650,0
20240104,180400,7184666950,2650,2650,2650,2650,0
20240104,180300,7184666950,2650,2650,2650,2650,0
20240104,180200,7184666950,2650,2650,2650,2650,0
20240104,180100,7184666950,2650,2650,2650,2650,0
20240104,180000,7184666950,2650,2650,2650,2650,70575
20240104,175900,7184666950,2650,2650,2650,2650,0
20240104,175800,7184666950,2650,2650,2650,2650,0
20240104,175700,7184666950,2650,2650,2650,2650,0
20240104,175600,7184666950,2650,2650,2650,2650,0
20240104,175500,7184666950,2650,2650,2650,2650,0
20240104,175400,7184666950,2650,2650,2650,2650,0
20240104,175300,7184666950,2650,2650,2650,2650,0
20240104,175200,7184666950,2650,2650,2650,2650,0
20240104,175100,7184666950,2650,2650,2650,2650,0
20240104,175000,7184666950,2650,2650,2650,2650,0
20240104,174900,7184666950,2650,2650,2650,2650,0
20240104,174800,7184666950,2650,2650,2650,2650,0
20240104,174700,7184666950,2650,2650,2650,2650,0
20240104,174600,7184666950,2650,2650,2650,2650,0
20240104,174500,7184666950,2650,2650,2650,2650,0
20240104,174400,7184666950,2650,2650,2650,2650,0
20240104,174300,7184666950,2650,2650,2650,2650,0
20240104,174200,7184666950,2650,2650,2650,2650,0
20240104,174100,7184666950,2650,2650,2650,2650,0
20240104,174000,7184666950,2650,2650,2650,2650,0
20240104,173900,7184666950,2650,2650,2650,2650,0
20240104,173800,7184666950,2650,2650,2650,2650,0
20240104,173700,7184666950,2650,2650,2650,2650,0
20240104,173600,7184666950,2650,2650,2650,2650,0
20240104,173500,7184666950,2650,2650,2650,2650,0
20240104,173400,7184666950,2650,2650,2650,2650,0
20240104,173300,7184666950,2650,2650,2650,2650,0
20240104,173200,7184666950,2650,2650,2650,2650,0
20240104,173100,7184666950,2650,2650,2650,2650,0
20240104,173000,7184666950,2650,2650,2650,2650,70575
20240104,172900,7184666950,2650,2650,2650,2650,0
20240104,172800,7184666950,2650,2650,2650,2650,0
20240104,172700,7184666950,2650,2650,2650,2650,0
20240104,172600,7184666950,2650,2650,2650,2650,0
20240104,172500,7184666950,2650,2650,2650,2650,0
20240104,172400,7184666950,2650,2650,2650,2650,0
20240104,172300,7184666950,2650,2650,2650,2650,0
20240104,172200,7184666950,2650,2650,2650,2650,0
20240104,172100,7184666950,2650,2650,2650,2650,0
20240104,172000,7184666950,2650,2650,2650,2650,0
20240104,171900,7184666950,2650,2650,2650,2650,0
20240104,171800,7184666950,2650,2650,2650,2650,0
20240104,171700,7184666950,2650,2650,2650,2650,0
20240104,171600,7184666950,2650,2650,2650,2650,0
20240104,171500,7184666950,2650,2650,2650,2650,0
20240104,171400,7184666950,2650,2650,2650,2650,0
20240104,171300,7184666950,2650,2650,2650,2650,0
20240104,171200,7184666950,2650,2650,2650,2650,0
20240104,171100,7184666950,2650,2650,2650,2650,0
20240104,171000,7184666950,2650,2650,2650,2650,0
20240104,170900,7184666950,2650,2650,2650,2650,0
20240104,170800,7184666950,2650,2650,2650,2650,0
20240104,170700,7184666950,2650,2650,2650,2650,0
20240104,170600,7184666950,2650,2650,2650,2650,0
20240104,170500,7184666950,2650,2650,2650,2650,0
20240104,170400,7184666950,2650,2650,2650,2650,0
20240104,170300,7184666950,2650,2650,2650,2650,0
20240104,170200,7184666950,2650,2650,2650,2650,0
20240104,170100,7184666950,2650,2650,2650,2650,0
20240104,170000,7184666950,2650,2650,2650,2650,70575
20240104,165900,7184666950,2650,2650,2650,2650,0
20240104,165800,7184666950,2650,2650,2650,2650,0
20240104,165700,7184666950,2650,2650,2650,2650,0
20240104,165600,7184666950,2650,2650,2650,2650,0
20240104,165500,7184666950,2650,2650,2650,2650,0
20240104,165400,7184666950,2650,2650,2650,2650,0
20240104,165300,7184666950,2650,2650,2650,2650,0
20240104,165200,7184666950,2650,2650,2650,2650,0
20240104,165100,7184666950,2650,2650,2650,2650,0
20240104,165000,7184666950,2650,2650,2650,2650,0
20240104,164900,7184666950,2650,2650,2650,2650,0
20240104,164800,7184666950,2650,2650,2650,2650,0
20240104,164700,7184666950,2650,2650,2650,2650,0
20240104,164600,7184666950,2650,2650,2650,2650,0
20240104,164500,7184666950,2650,2650,2650,2650,0
20240104,164400,7184666950,2650,2650,2650,2650,0
20240104,164300,7184666950,2650,2650,2650,2650,0
20240104,164200,7184666950,2650,2650,2650,2650,0
20240104,164100,7184666950,2650,2650,2650,2650,0
20240104,164000,7184666950,2650,2650,2650,2650,0
20240104,163900,7184666950,2650,2650,2650,2650,0
20240104,163800,7184666950,2650,2650,2650,2650,0
20240104,163700,7184666950,2650,2650,2650,2650,0
20240104,163600,7184666950,2650,2650,2650,2650,0
20240104,163500,7184666950,2650,2650,2650,2650,0
20240104,163400,7184666950,2650,2650,2650,2650,0
20240104,163300,7184666950,2650,2650,2650,2650,0
20240104,163200,7184666950,2650,2650,2650,2650,0
20240104,163100,7184666950,2650,2650,2650,2650,0
20240104,163000,7184666950,2650,2650,2650,2650,70575
20240104,162900,7184666950,2650,2650,2650,2650,0
20240104,162800,7184666950,2650,2650,2650,2650,0
20240104,162700,7184666950,2650,2650,2650,2650,0
20240104,162600,7184666950,2650,2650,2650,2650,0
20240104,162500,7184666950,2650,2650,2650,2650,0
20240104,162400,7184666950,2650,2650,2650,2650,0
20240104,162300,7184666950,2650,2650,2650,2650,0
20240104,162200,7184666950,2650,2650,2650,2650,0
20240104,162100,7184666950,2650,2650,2650,2650,0
20240104,162000,7184666950,2650,2650,2650,2650,0
20240104,161900,7184666950,2650,2650,2650,2650,0
20240104,161800,7184666950,2650,2650,2650,2650,0
20240104,161700,7184666950,2650,2650,2650,2650,0
20240104,161600,7184666950,2650,2650,2650,2650,0
20240104,161500,7184666950,2650,2650,2650,2650,0
20240104,161400,7184666950,2650,2650,2650,2650,0
20240104,161300,7184666950,2650,2650,2650,2650,0
20240104,161200,7184666950,2650,2650,2650,2650,0
20240104,161100,7184666950,2650,2650,2650,2650,0
20240104,161000,7184666950,2650,2650,2650,2650,0
20240104,160900,7184666950,2650,2650,2650,2650,0
20240104,160800,7184666950,2650,2650,2650,2650,0
20240104,160700,7184666950,2650,2650,2650,2650,0
20240104,160600,7184666950,2650,2650,2650,2650,0
20240104,160500,7184666950,2650,2650,2650,2650,0
20240104,160400,7184666950,2650,2650,2650,2650,0
20240104,160300,7184666950,2650,2650,2650,2650,0
20240104,160200,7184666950,2650,2650,2650,2650,0
20240104,160100,7184666950,2650,2650,2650,2650,0
20240104,160000,7184666950,2650,2650,2650,2650,70575
20240104,155900,7184666950,2650,2650,2650,2650,0
20240104,155800,7184666950,2650,2650,2650,2650,0
20240104,155700,7184666950,2650,2650,2650,2650,0
20240104,155600,7184666950,2650,2650,2650,2650,0
20240104,155500,7184666950,2650,2650,2650,2650,0
20240104,155400,7184666950,2650,2650,2650,2650,0
20240104,155300,7184666950,2650,2650,2650,2650,0
20240104,155200,7184666950,2650,2650,2650,2650,0
20240104,155100,7184666950,2650,2650,2650,2650,0
20240104,155000,7184666950,2650,2650,2650,2650,0
20240104,154900,7184666950,2650,2650,2650,2650,0
20240104,154800,7184666950,2650,2650,2650,2650,0
20240104,154700,7184666950,2650,2650,2650,2650,0
20240104,154600,7184666950,2650,2650,2650,2650,0
20240104,154500,7184666950,2650,2650,2650,2650,0
20240104,154400,7184666950,2650,2650,2650,2650,0
20240104,154300,7184666950,2650,2650,2650,2650,0
20240104,154200,7184666950,2650,2650,2650,2650,0
20240104,154100,7184666950,2650,2650,2650,2650,0
20240104,154000,7184666950,2650,2650,2650,2650,0
20240104,153900,7184666950,2650,2650,2650,2650,0
20240104,153800,7184666950,2650,2650,2650,2650,0
20240104,153700,7184666950,2650,2650,2650,2650,0
20240104,153600,7184666950,2650,2650,2650,2650,0
20240104,153500,7184666950,2650,2650,2650,2650,0
20240104,153400,7184666950,2650,2650,2650,2650,0
20240104,153300,7184666950,2650,2650,2650,2650,0
20240104,153200,7184666950,2650,2650,2650,2650,0
20240104,153100,7184666950,2650,2650,2650,2650,0
20240104,153000,7184666950,2650,2650,2650,2650,141150
20240104,152900,6997643200,2625,2625,2625,2625,0
20240104,152800,6997643200,2625,2625,2625,2625,0
20240104,152700,6997643200,2625,2625,2625,2625,0
20240104,152600,6997643200,2625,2625,2625,2625,0
20240104,152500,6997643200,2625,2625,2625,2625,0
20240104,152400,6997643200,2625,2625,2625,2625,0
20240104,152300,6997643200,2625,2625,2625,2625,0
20240104,152200,6997643200,2625,2625,2625,2625,0
20240104,152100,6997643200,2625,2625,2625,2625,0
20240104,152000,6997643200,2625,2625,2625,2625,0
20240104,151900,6997643200,2625,2640,2640,2625,20554
20240104,151800,6943525855,2635,2635,2640,2635,8766
20240104,151700,6920425010,2635,2625,2640,2620,7819
20240104,151600,6899859710,2625,2620,2630,2620,6527
20240104,151500,6882719485,2620,2630,2630,2615,9120
20240104,151400,6858763825,2630,2620,2630,2615,7661
20240104,151300,6838660330,2620,2605,2620,2600,5822
20240104,151200,6823434675,2605,2600,2605,2600,2324
20240104,151100,6817384745,2605,2605,2605,2600,5079
20240104,151000,6804174020,2605,2605,2610,2600,1540
20240104,150900,6800162925,2615,2595,2615,2595,19759
20240104,150800,6748612500,2595,2600,2605,2595,10088
20240104,150700,6722403635,2610,2610,2610,2600,2515
20240104,150600,6715852620,2600,2595,2610,2595,10876
20240104,150500,6687584365,2595,2595,2600,2590,1238
20240104,150400,6684370995,2590,2595,2600,2590,5518
20240104,150300,6670075565,2590,2600,2600,2590,10948
20240104,150200,6641716115,2595,2605,2610,2590,23180
20240104,150100,6581494300,2600,2600,2605,2595,13939
20240104,150000,6545266560,2600,2605,2605,2600,8882
20240104,145900,6522173325,2600,2610,2610,2600,13895
20240104,145800,6486005675,2615,2610,2615,2610,954
20240104,145700,6483514155,2610,2605,2610,2600,7526
20240104,145600,6463905070,2600,2605,2605,2600,1761
20240104,145500,6459317915,2605,2605,2610,2605,2819
20240104,145400,6451974265,2610,2610,2615,2610,3103
20240104,145300,6443875215,2610,2605,2610,2600,4899
20240104,145200,6431108000,2605,2605,2610,2600,8315
20240104,145100,6409452310,2600,2605,2610,2600,11147
20240104,145000,6380450310,2605,2610,2610,2605,6175
20240104,144900,6364363680,2610,2615,2615,2610,11976
20240104,144800,6333083115,2615,2615,2615,2615,3235
20240104,144700,6324623590,2615,2620,2620,2615,958
20240104,144600,6322117680,2615,2620,2620,2615,7231
20240104,144500,6303192995,2620,2620,2620,2615,2523
20240104,144400,6296584170,2625,2625,2630,2620,13838
20240104,144300,6260305225,2630,2625,2630,2625,2369
20240104,144200,6254081870,2625,2625,2635,2625,2816
20240104,144100,6246679400,2625,2630,2645,2625,2310
20240104,144000,6240607400,2630,2645,2645,2630,1382
20240104,143900,6236955860,2645,2640,2655,2635,13536
20240104,143800,6201273655,2640,2640,2645,2640,10484
20240104,143700,6173574740,2645,2645,2645,2645,150
20240104,143600,6173177990,2645,2650,2650,2640,3665
20240104,143500,6163469990,2650,2655,2655,2640,6387
20240104,143400,6146605285,2660,2650,2660,2650,15765
20240104,143300,6104761700,2650,2645,2650,2645,2697
20240104,143200,6097623650,2645,2640,2645,2640,383
20240104,143100,6096611845,2640,2640,2640,2635,1228
20240104,143000,6093370925,2640,2640,2640,2635,2592
20240104,142900,6086538510,2640,2630,2640,2630,2322
20240104,142800,6080424135,2630,2640,2640,2630,6531
20240104,142700,6063214600,2640,2645,2645,2635,13803
20240104,142600,6026775820,2645,2645,2650,2640,4249
20240104,142500,6015549480,2645,2640,2650,2640,1671
20240104,142400,6011129395,2650,2655,2655,2640,6926
20240104,142300,5992834795,2655,2655,2655,2645,8431
20240104,142200,5970495450,2660,2665,2665,2650,1782
20240104,142100,5965762745,2655,2655,2660,2655,2141
20240104,142000,5960076780,2655,2685,2685,2655,9672
20240104,141900,5934311300,2690,2660,2725,2660,70140
20240104,141800,5746058595,2645,2645,2665,2645,16086
20240104,141700,5703359505,2645,2640,2655,2635,10307
20240104,141600,5676083835,2640,2630,2640,2630,1746
20240104,141500,5671487880,2630,2625,2630,2625,482
20240104,141400,5670220875,2625,2630,2630,2625,2742
20240104,141300,5663022225,2630,2630,2635,2630,1903
20240104,141200,5658017320,2635,2630,2635,2630,25
20240104,141100,5657951520,2630,2630,2630,2630,191
20240104,141000,5657449190,2630,2635,2640,2625,2441
20240104,140900,5651022595,2635,2635,2640,2635,602
20240104,140800,5649434845,2640,2640,2640,2640,116
20240104,140700,5649128605,2625,2640,2640,2620,17813
20240104,140600,5602264835,2645,2640,2650,2630,10880
20240104,140500,5573517625,2630,2615,2640,2615,2172
20240104,140400,5567811815,2620,2625,2625,2590,76848
20240104,140300,5367467115,2625,2640,2640,2625,11668
20240104,140200,5336811980,2645,2650,2650,2635,4436
20240104,140100,5325121285,2650,2635,2650,2635,145
20240104,140000,5324738535,2635,2645,2645,2635,3500
20240104,135900,5315499960,2645,2655,2655,2645,2787
20240104,135800,5308124410,2655,2655,2655,2650,3401
20240104,135700,5299111500,2650,2650,2650,2650,707
20240104,135600,5297237950,2655,2650,2655,2650,752
20240104,135500,5295244875,2650,2650,2650,2645,782
20240104,135400,5293174970,2650,2650,2650,2645,4390
20240104,135300,5281543365,2650,2645,2650,2645,695
20240104,135200,5279705085,2645,2640,2645,2640,2488
20240104,135100,5273130395,2640,2635,2640,2635,2954
20240104,135000,5265346575,2635,2630,2635,2630,2068
20240104,134900,5259897680,2630,2630,2635,2625,9685
20240104,134800,5234464265,2630,2625,2635,2625,5265
20240104,134700,5220623820,2625,2630,2630,2625,1125
20240104,134600,5217665145,2630,2630,2630,2625,791
20240104,134500,5215588640,2630,2625,2630,2620,3439
20240104,134400,5206577925,2625,2620,2630,2620,5392
20240104,134300,5192441490,2620,2635,2635,2620,10148
20240104,134200,5165822410,2635,2645,2645,2625,21247
20240104,134100,5109824980,2640,2640,2645,2640,98
20240104,134000,5109566250,2640,2640,2640,2640,504
20240104,133900,5108235690,2645,2640,2645,2640,4595
20240104,133800,5096104880,2640,2640,2645,2640,2605
20240104,133700,5089227675,2645,2640,2645,2640,1830
20240104,133600,5084396465,2645,2645,2645,2640,302
20240104,133500,5083598825,2645,2645,2645,2640,1668
20240104,133400,5079190655,2645,2645,2645,2640,5907
20240104,133300,5063592880,2645,2645,2650,2640,2183
20240104,133200,5057823900,2640,2645,2650,2640,4589
20240104,133100,5045686680,2650,2650,2650,2645,3148
20240104,133000,5037348480,2650,2650,2650,2645,535
20240104,132900,5035930745,2650,2650,2650,2645,862
20240104,132800,5033648105,2650,2650,2650,2650,204
20240104,132700,5033107505,2650,2650,2650,2650,107
20240104,132600,5032823955,2655,2655,2655,2655,211
20240104,132500,5032263750,2655,2655,2655,2650,115
20240104,132400,5031958880,2655,2650,2655,2645,10056
20240104,132300,5005348885,2650,2660,2660,2650,7620
20240104,132200,4985154720,2660,2660,2660,2660,1207
20240104,132100,4981944100,2660,2655,2665,2650,6652
20240104,132000,4964285315,2655,2660,2660,2655,3868
20240104,131900,4954015750,2660,2660,2660,2655,1630
20240104,131800,4949679975,2665,2660,2665,2660,3815
20240104,131700,4939530200,2665,2655,2665,2655,3815
20240104,131600,4929368165,2660,2660,2660,2660,1418
20240104,131500,4925596285,2660,2660,2665,2660,1019
20240104,131400,4922885595,2660,2660,2660,2655,1037
20240104,131300,4920129450,2660,2660,2665,2660,2026
20240104,131200,4914740285,2660,2665,2665,2660,444
20240104,131100,4913559220,2665,2665,2670,2655,4852
20240104,131000,4900615415,2665,2655,2670,2655,354
20240104,130900,4899671780,2655,2665,2665,2655,7526
20240104,130800,4879665615,2665,2665,2670,2665,731
20240104,130700,4877716630,2665,2665,2670,2660,6256
20240104,130600,4861041715,2660,2660,2665,2655,1146
20240104,130500,4857995280,2665,2655,2670,2650,3240
20240104,130400,4849392875,2655,2670,2670,2655,2723
20240104,130300,4842150855,2670,2670,2670,2665,5655
20240104,130200,4827052335,2670,2665,2675,2665,11483
20240104,130100,4796382840,2665,2655,2665,2655,6531
20240104,130000,4778991475,2655,2655,2655,2655,2210
20240104,125900,4773123925,2655,2645,2655,2645,7744
20240104,125800,4752587120,2640,2645,2645,2640,1565
20240104,125700,4748447715,2645,2645,2645,2645,110
20240104,125600,4748156765,2645,2645,2645,2645,1
20240104,125500,4748154120,2645,2645,2645,2645,118
20240104,125400,4747842010,2645,2650,2650,2645,183
20240104,125300,4747357950,2650,2645,2650,2645,4092
20240104,125200,4736534590,2650,2650,2650,2645,158
20240104,125100,4736116140,2650,2645,2650,2645,7085
20240104,125000,4717375890,2650,2650,2650,2650,782
20240104,124900,4715303590,2650,2645,2650,2645,930
20240104,124800,4712839115,2650,2650,2650,2650,2688
20240104,124700,4705715915,2650,2650,2650,2645,6074
20240104,124600,4689620315,2650,2650,2650,2645,3563
20240104,124500,4680180180,2650,2645,2650,2645,6183
20240104,124400,4663799660,2645,2650,2650,2645,767
20240104,124300,4661770940,2650,2645,2650,2645,1977
20240104,124200,4656541760,2645,2645,2645,2645,5
20240104,124100,4656528535,2645,2640,2645,2640,184
20240104,124000,4656042765,2645,2645,2645,2645,5543
20240104,123900,4641381530,2645,2645,2645,2645,208
20240104,123800,4640831370,2645,2650,2650,2645,1553
20240104,123700,4636723105,2645,2645,2645,2640,3183
20240104,123600,4628307080,2645,2640,2645,2635,2500
20240104,123500,4621707230,2640,2640,2640,2635,2583
20240104,123400,4614889110,2640,2645,2645,2635,1645
20240104,123300,4610548895,2645,2640,2645,2640,522
20240104,123200,4609170805,2640,2635,2640,2635,837
20240104,123100,4606965290,2635,2640,2640,2635,4647
20240104,123000,4594717175,2635,2635,2640,2630,1810
20240104,122900,4589945750,2635,2630,2635,2630,1308
20240104,122800,4586501670,2635,2635,2635,2625,1948
20240104,122700,4581384420,2635,2635,2635,2630,1006
20240104,122600,4578738610,2635,2635,2635,2635,1030
20240104,122500,4576024560,2630,2640,2640,2630,1503
20240104,122400,4572064740,2640,2635,2640,2635,81
20240104,122300,4571850915,2640,2640,2640,2640,5041
20240104,122200,4558542675,2645,2645,2645,2640,10496
20240104,122100,4530783215,2645,2640,2645,2640,1793
20240104,122000,4526049515,2635,2640,2640,2635,82
20240104,121900,4525833435,2635,2635,2640,2635,422
20240104,121800,4524719960,2635,2635,2635,2635,34
20240104,121700,4524630370,2635,2625,2635,2625,4159
20240104,121600,4513678465,2630,2630,2630,2625,1094
20240104,121500,4510806245,2630,2630,2630,2630,2638
20240104,121400,4503868305,2630,2630,2630,2630,73
20240104,121300,4503676315,2630,2635,2635,2630,2176
20240104,121200,4497952930,2635,2630,2635,2630,81
20240104,121100,4497739895,2630,2630,2630,2630,691
20240104,121000,4495922565,2630,2630,2630,2630,0
20240104,120900,4495922565,2630,2630,2630,2630,12
20240104,120800,4495891005,2630,2625,2630,2625,251
20240104,120700,4495232125,2625,2635,2635,2625,204
20240104,120600,4494696600,2630,2630,2630,2630,1399
20240104,120500,4491017230,2630,2625,2635,2625,6854
20240104,120400,4472991370,2630,2630,2630,2625,2295
20240104,120300,4466956020,2630,2630,2630,2630,385
20240104,120200,4465943470,2630,2630,2630,2630,1
20240104,120100,4465940840,2630,2630,2630,2630,1940
20240104,120000,4460838640,2635,2630,2635,2630,981
20240104,115900,4458258605,2630,2630,2630,2620,4836
20240104,115800,4445577855,2630,2625,2630,2625,2683
20240104,115700,4438524895,2625,2630,2630,2620,180
20240104,115600,4438052645,2630,2620,2630,2615,5692
20240104,115500,4423114090,2620,2615,2620,2610,6526
20240104,115400,4406048760,2615,2615,2615,2610,80
20240104,115300,4405839950,2610,2615,2615,2610,1616
20240104,115200,4401622160,2615,2610,2615,2610,1660
20240104,115100,4397282260,2615,2610,2615,2605,27
20240104,115000,4397211850,2615,2610,2615,2610,11306
20240104,114900,4367701335,2610,2610,2610,2610,3251
20240104,114800,4359216225,2610,2600,2610,2600,6688
20240104,114700,4341824135,2605,2610,2610,2605,2867
20240104,114600,4334355565,2605,2610,2610,2605,7408
20240104,114500,4315053630,2610,2610,2615,2610,1581
20240104,114400,4310927215,2610,2615,2615,2610,2881
20240104,114300,4303394900,2615,2610,2615,2610,904
20240104,114200,4301035435,2615,2610,2615,2610,31
20240104,114100,4300954500,2610,2610,2610,2610,609
20240104,114000,4299365010,2615,2615,2615,2615,233
20240104,113900,4298755715,2615,2615,2620,2615,1823
20240104,113800,4293985880,2615,2620,2620,2615,340
20240104,113700,4293095630,2620,2610,2620,2610,1607
20240104,113600,4288896185,2610,2610,2615,2610,2044
20240104,113500,4283561270,2610,2615,2615,2610,1083
20240104,113400,4280734575,2615,2620,2620,2610,1249
20240104,113300,4277468565,2615,2610,2620,2610,346
20240104,113200,4276563575,2620,2615,2620,2615,2179
20240104,113100,4270862555,2625,2625,2625,2625,0
20240104,113000,4270862555,2625,2610,2625,2610,3961
20240104,112900,4260479820,2615,2615,2620,2610,4490
20240104,112800,4248739370,2615,2610,2615,2605,4788
20240104,112700,4236245980,2610,2610,2610,2610,2360
20240104,112600,4230086380,2610,2610,2615,2605,6717
20240104,112500,4212583620,2615,2610,2615,2610,1352
20240104,112400,4209054895,2610,2610,2610,2610,2960
20240104,112300,4201329295,2610,2615,2615,2610,4884
20240104,112200,4188561600,2615,2625,2625,2615,9737
20240104,112100,4163050705,2625,2625,2625,2625,736
20240104,112000,4161118705,2620,2630,2630,2620,14531
20240104,111900,4122974200,2630,2625,2630,2620,12200
20240104,111800,4090952435,2630,2630,2630,2625,754
20240104,111700,4088972665,2625,2630,2630,2625,225
20240104,111600,4088382035,2630,2630,2630,2630,1518
20240104,111500,4084389695,2630,2625,2630,2625,7517
20240104,111400,4064657040,2630,2630,2635,2625,2267
20240104,111300,4058694880,2630,2630,2635,2625,345
20240104,111200,4057787710,2635,2630,2635,2630,920
20240104,111100,4055368100,2630,2620,2630,2620,4306
20240104,111000,4044068075,2620,2620,2625,2620,692
20240104,110900,4042255020,2625,2625,2625,2615,773
20240104,110800,4040230095,2615,2625,2625,2610,5450
20240104,110700,4025974440,2625,2625,2625,2620,1454
20240104,110600,4022163650,2620,2615,2625,2615,1361
20240104,110500,4018600250,2615,2615,2615,2615,16
20240104,110400,4018558410,2615,2610,2615,2605,3037
20240104,110300,4010633540,2610,2610,2610,2605,2642
20240104,110200,4003742920,2615,2605,2615,2605,756
20240104,110100,4001773335,2610,2605,2615,2600,8670
20240104,110000,3979191265,2605,2620,2625,2600,28242
20240104,105900,3905522375,2620,2615,2620,2615,1507
20240104,105800,3901578535,2615,2625,2625,2615,2624
20240104,105700,3894712130,2625,2615,2625,2615,624
20240104,105600,3893076830,2620,2615,2620,2610,3318
20240104,105500,3884393970,2615,2610,2615,2605,1805
20240104,105400,3879679155,2610,2610,2615,2610,1289
20240104,105300,3876314615,2615,2615,2615,2610,5772
20240104,105200,3861233035,2610,2615,2620,2610,4731
20240104,105100,3848865810,2615,2615,2615,2610,5217
20240104,105000,3835242870,2620,2605,2620,2605,2742
20240104,104900,3828089315,2605,2625,2630,2605,17800
20240104,104800,3781534750,2625,2625,2625,2615,6469
20240104,104700,3764568735,2625,2620,2625,2620,3931
20240104,104600,3754264935,2635,2635,2640,2620,6221
20240104,104500,3737918255,2635,2645,2645,2630,4788
20240104,104400,3725282870,2650,2635,2650,2635,1845
20240104,104300,3720411170,2635,2640,2640,2635,1297
20240104,104200,3716990620,2650,2645,2650,2640,1224
20240104,104100,3713759105,2640,2640,2660,2640,4596
20240104,104000,3701607555,2640,2645,2645,2605,93344
20240104,103900,3457275235,2665,2665,2665,2645,7153
20240104,103800,3438329835,2665,2665,2665,2660,416
20240104,103700,3437222695,2665,2655,2665,2645,3074
20240104,103600,3429070855,2680,2665,2680,2630,45446
20240104,103500,3308395670,2665,2665,2665,2660,305
20240104,103400,3307584155,2665,2665,2665,2655,3282
20240104,103300,3298857235,2660,2665,2665,2660,3012
20240104,103200,3290835215,2660,2665,2670,2660,2620
20240104,103100,3283854470,2665,2665,2670,2665,3959
20240104,103000,3273303660,2665,2675,2675,2665,3104
20240104,102900,3265016125,2675,2670,2675,2670,3197
20240104,102800,3256464980,2670,2665,2680,2665,7740
20240104,102700,3235788205,2665,2670,2670,2660,5643
20240104,102600,3220740940,2670,2660,2670,2660,8263
20240104,102500,3198758800,2660,2660,2665,2660,3622
20240104,102400,3189119110,2660,2660,2665,2660,1034
20240104,102300,3186368645,2660,2665,2665,2650,833
20240104,102200,3184157450,2655,2655,2665,2655,843
20240104,102100,3181916145,2665,2655,2665,2635,6693
20240104,102000,3164224345,2655,2670,2670,2655,14650
20240104,101900,3125253750,2670,2670,2675,2665,4387
20240104,101800,3113539410,2670,2675,2675,2670,1781
20240104,101700,3108783985,2670,2675,2675,2665,4181
20240104,101600,3097623980,2675,2670,2675,2665,12379
20240104,101500,3064585485,2670,2660,2670,2660,8793
20240104,101400,3041162140,2665,2665,2665,2660,6343
20240104,101300,3024266595,2660,2655,2665,2650,7936
20240104,101200,3003187175,2650,2650,2655,2645,5854
20240104,101100,2987666385,2640,2645,2655,2640,9180
20240104,101000,2963363240,2640,2640,2645,2640,1288
20240104,100900,2959962900,2640,2645,2645,2630,14879
20240104,100800,2920703330,2645,2640,2645,2640,2612
20240104,100700,2913805825,2645,2645,2645,2640,4454
20240104,100600,2902028075,2645,2645,2650,2645,2058
20240104,100500,2896584660,2645,2645,2650,2640,1605
20240104,100400,2892342590,2645,2645,2650,2645,13
20240104,100300,2892308180,2645,2650,2650,2645,1242
20240104,100200,2889022200,2645,2635,2650,2635,15609
20240104,100100,2847769540,2640,2625,2640,2625,2762
20240104,100000,2840500330,2625,2630,2635,2620,7885
20240104,095900,2819777435,2630,2620,2630,2620,1664
20240104,095800,2815410635,2620,2610,2630,2610,184
20240104,095700,2814928255,2610,2620,2630,2610,17187
20240104,095600,2769957560,2635,2630,2635,2620,9868
20240104,095500,2744061505,2625,2635,2645,2625,8316
20240104,095400,2722206285,2635,2630,2635,2625,9875
20240104,095300,2696226230,2630,2640,2645,2630,14537
20240104,095200,2657908790,2640,2645,2645,2640,3115
20240104,095100,2649685175,2645,2645,2655,2645,10391
20240104,095000,2622174980,2650,2645,2650,2640,8287
20240104,094900,2600268025,2640,2650,2650,2640,501
20240104,094800,2598945120,2640,2650,2650,2640,6360
20240104,094700,2582121815,2645,2645,2650,2640,4931
20240104,094600,2569088865,2645,2650,2655,2640,4420
20240104,094500,2557386750,2655,2650,2655,2650,1782
20240104,094400,2552662095,2645,2650,2650,2645,4531
20240104,094300,2540669090,2650,2655,2660,2645,8481
20240104,094200,2518175015,2660,2660,2665,2650,2953
20240104,094100,2510319775,2660,2660,2660,2650,2619
20240104,094000,2503365970,2650,2655,2660,2640,2439
20240104,093900,2496905135,2655,2655,2660,2635,42152
20240104,093800,2385433650,2655,2660,2660,2655,1817
20240104,093700,2380605625,2655,2655,2655,2650,1287
20240104,093600,2377189355,2650,2660,2660,2650,4306
20240104,093500,2365769235,2660,2660,2670,2655,19400
20240104,093400,2314110815,2660,2645,2660,2640,12781
20240104,093300,2280247725,2650,2635,2650,2630,15218
20240104,093200,2240038120,2630,2635,2640,2630,5751
20240104,093100,2224907830,2635,2635,2635,2630,15312
20240104,093000,2184598435,2640,2640,2640,2635,8219
20240104,092900,2162919940,2635,2640,2640,2635,7061
20240104,092800,2144307775,2640,2640,2640,2630,9543
20240104,092700,2119180035,2635,2645,2645,2635,4469
20240104,092600,2107388160,2645,2645,2645,2635,5647
20240104,092500,2092496575,2635,2645,2650,2635,13586
20240104,092400,2056556955,2645,2650,2655,2640,11194
20240104,092300,2026925795,2650,2640,2650,2640,5465
20240104,092200,2012467995,2640,2640,2645,2640,4421
20240104,092100,2000796400,2645,2635,2645,2630,13873
20240104,092000,1964188465,2635,2635,2640,2630,3830
20240104,091900,1954093940,2635,2640,2645,2630,13238
20240104,091800,1919179070,2630,2610,2645,2610,11703
20240104,091700,1888446640,2610,2615,2615,2605,14628
20240104,091600,1850285325,2610,2610,2615,2595,84628
20240104,091500,1629866140,2605,2615,2620,2605,31319
20240104,091400,1548130065,2620,2625,2625,2615,20356
20240104,091300,1494788385,2625,2615,2635,2615,6425
20240104,091200,1477931885,2615,2640,2640,2615,24878
20240104,091100,1412598840,2640,2630,2640,2605,64109
20240104,091000,1244404225,2640,2620,2640,2615,10672
20240104,090900,1216384420,2620,2630,2630,2615,29055
20240104,090800,1140223765,2635,2640,2650,2630,10900
20240104,090700,1111449830,2640,2625,2640,2620,19964
20240104,090600,1058903535,2610,2640,2640,2610,45832
20240104,090500,938753895,2635,2635,2650,2630,20771
20240104,090400,883982050,2635,2635,2660,2620,33009
20240104,090300,796707980,2630,2610,2630,2600,26911
20240104,090200,726411230,2610,2605,2630,2600,41893
20240104,090100,617005435,2600,2635,2645,2575,84943
20240104,090000,396133640,2645,2690,2690,2620,148241