KissMeData/014190/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190000,4029778105,2595,2595,2595,2595,23907
20240105,185900,4029778105,2595,2595,2595,2595,0
20240105,185800,4029778105,2595,2595,2595,2595,0
20240105,185700,4029778105,2595,2595,2595,2595,0
20240105,185600,4029778105,2595,2595,2595,2595,0
20240105,185500,4029778105,2595,2595,2595,2595,0
20240105,185400,4029778105,2595,2595,2595,2595,0
20240105,185300,4029778105,2595,2595,2595,2595,0
20240105,185200,4029778105,2595,2595,2595,2595,0
20240105,185100,4029778105,2595,2595,2595,2595,0
20240105,185000,4029778105,2595,2595,2595,2595,0
20240105,184900,4029778105,2595,2595,2595,2595,0
20240105,184800,4029778105,2595,2595,2595,2595,0
20240105,184700,4029778105,2595,2595,2595,2595,0
20240105,184600,4029778105,2595,2595,2595,2595,0
20240105,184500,4029778105,2595,2595,2595,2595,0
20240105,184400,4029778105,2595,2595,2595,2595,0
20240105,184300,4029778105,2595,2595,2595,2595,0
20240105,184200,4029778105,2595,2595,2595,2595,0
20240105,184100,4029778105,2595,2595,2595,2595,0
20240105,184000,4029778105,2595,2595,2595,2595,0
20240105,183900,4029778105,2595,2595,2595,2595,0
20240105,183800,4029778105,2595,2595,2595,2595,0
20240105,183700,4029778105,2595,2595,2595,2595,0
20240105,183600,4029778105,2595,2595,2595,2595,0
20240105,183500,4029778105,2595,2595,2595,2595,0
20240105,183400,4029778105,2595,2595,2595,2595,0
20240105,183300,4029778105,2595,2595,2595,2595,0
20240105,183200,4029778105,2595,2595,2595,2595,0
20240105,183100,4029778105,2595,2595,2595,2595,0
20240105,183000,4029778105,2595,2595,2595,2595,23907
20240105,182900,4029778105,2595,2595,2595,2595,0
20240105,182800,4029778105,2595,2595,2595,2595,0
20240105,182700,4029778105,2595,2595,2595,2595,0
20240105,182600,4029778105,2595,2595,2595,2595,0
20240105,182500,4029778105,2595,2595,2595,2595,0
20240105,182400,4029778105,2595,2595,2595,2595,0
20240105,182300,4029778105,2595,2595,2595,2595,0
20240105,182200,4029778105,2595,2595,2595,2595,0
20240105,182100,4029778105,2595,2595,2595,2595,0
20240105,182000,4029778105,2595,2595,2595,2595,0
20240105,181900,4029778105,2595,2595,2595,2595,0
20240105,181800,4029778105,2595,2595,2595,2595,0
20240105,181700,4029778105,2595,2595,2595,2595,0
20240105,181600,4029778105,2595,2595,2595,2595,0
20240105,181500,4029778105,2595,2595,2595,2595,0
20240105,181400,4029778105,2595,2595,2595,2595,0
20240105,181300,4029778105,2595,2595,2595,2595,0
20240105,181200,4029778105,2595,2595,2595,2595,0
20240105,181100,4029778105,2595,2595,2595,2595,0
20240105,181000,4029778105,2595,2595,2595,2595,0
20240105,180900,4029778105,2595,2595,2595,2595,0
20240105,180800,4029778105,2595,2595,2595,2595,0
20240105,180700,4029778105,2595,2595,2595,2595,0
20240105,180600,4029778105,2595,2595,2595,2595,0
20240105,180500,4029778105,2595,2595,2595,2595,0
20240105,180400,4029778105,2595,2595,2595,2595,0
20240105,180300,4029778105,2595,2595,2595,2595,0
20240105,180200,4029778105,2595,2595,2595,2595,0
20240105,180100,4029778105,2595,2595,2595,2595,0
20240105,180000,4029778105,2595,2595,2595,2595,23907
20240105,175900,4029778105,2595,2595,2595,2595,0
20240105,175800,4029778105,2595,2595,2595,2595,0
20240105,175700,4029778105,2595,2595,2595,2595,0
20240105,175600,4029778105,2595,2595,2595,2595,0
20240105,175500,4029778105,2595,2595,2595,2595,0
20240105,175400,4029778105,2595,2595,2595,2595,0
20240105,175300,4029778105,2595,2595,2595,2595,0
20240105,175200,4029778105,2595,2595,2595,2595,0
20240105,175100,4029778105,2595,2595,2595,2595,0
20240105,175000,4029778105,2595,2595,2595,2595,0
20240105,174900,4029778105,2595,2595,2595,2595,0
20240105,174800,4029778105,2595,2595,2595,2595,0
20240105,174700,4029778105,2595,2595,2595,2595,0
20240105,174600,4029778105,2595,2595,2595,2595,0
20240105,174500,4029778105,2595,2595,2595,2595,0
20240105,174400,4029778105,2595,2595,2595,2595,0
20240105,174300,4029778105,2595,2595,2595,2595,0
20240105,174200,4029778105,2595,2595,2595,2595,0
20240105,174100,4029778105,2595,2595,2595,2595,0
20240105,174000,4029778105,2595,2595,2595,2595,0
20240105,173900,4029778105,2595,2595,2595,2595,0
20240105,173800,4029778105,2595,2595,2595,2595,0
20240105,173700,4029778105,2595,2595,2595,2595,0
20240105,173600,4029778105,2595,2595,2595,2595,0
20240105,173500,4029778105,2595,2595,2595,2595,0
20240105,173400,4029778105,2595,2595,2595,2595,0
20240105,173300,4029778105,2595,2595,2595,2595,0
20240105,173200,4029778105,2595,2595,2595,2595,0
20240105,173100,4029778105,2595,2595,2595,2595,0
20240105,173000,4029778105,2595,2595,2595,2595,23907
20240105,172900,4029778105,2595,2595,2595,2595,0
20240105,172800,4029778105,2595,2595,2595,2595,0
20240105,172700,4029778105,2595,2595,2595,2595,0
20240105,172600,4029778105,2595,2595,2595,2595,0
20240105,172500,4029778105,2595,2595,2595,2595,0
20240105,172400,4029778105,2595,2595,2595,2595,0
20240105,172300,4029778105,2595,2595,2595,2595,0
20240105,172200,4029778105,2595,2595,2595,2595,0
20240105,172100,4029778105,2595,2595,2595,2595,0
20240105,172000,4029778105,2595,2595,2595,2595,0
20240105,171900,4029778105,2595,2595,2595,2595,0
20240105,171800,4029778105,2595,2595,2595,2595,0
20240105,171700,4029778105,2595,2595,2595,2595,0
20240105,171600,4029778105,2595,2595,2595,2595,0
20240105,171500,4029778105,2595,2595,2595,2595,0
20240105,171400,4029778105,2595,2595,2595,2595,0
20240105,171300,4029778105,2595,2595,2595,2595,0
20240105,171200,4029778105,2595,2595,2595,2595,0
20240105,171100,4029778105,2595,2595,2595,2595,0
20240105,171000,4029778105,2595,2595,2595,2595,0
20240105,170900,4029778105,2595,2595,2595,2595,0
20240105,170800,4029778105,2595,2595,2595,2595,0
20240105,170700,4029778105,2595,2595,2595,2595,0
20240105,170600,4029778105,2595,2595,2595,2595,0
20240105,170500,4029778105,2595,2595,2595,2595,0
20240105,170400,4029778105,2595,2595,2595,2595,0
20240105,170300,4029778105,2595,2595,2595,2595,0
20240105,170200,4029778105,2595,2595,2595,2595,0
20240105,170100,4029778105,2595,2595,2595,2595,0
20240105,170000,4029778105,2595,2595,2595,2595,23907
20240105,165900,4029778105,2595,2595,2595,2595,0
20240105,165800,4029778105,2595,2595,2595,2595,0
20240105,165700,4029778105,2595,2595,2595,2595,0
20240105,165600,4029778105,2595,2595,2595,2595,0
20240105,165500,4029778105,2595,2595,2595,2595,0
20240105,165400,4029778105,2595,2595,2595,2595,0
20240105,165300,4029778105,2595,2595,2595,2595,0
20240105,165200,4029778105,2595,2595,2595,2595,0
20240105,165100,4029778105,2595,2595,2595,2595,0
20240105,165000,4029778105,2595,2595,2595,2595,0
20240105,164900,4029778105,2595,2595,2595,2595,0
20240105,164800,4029778105,2595,2595,2595,2595,0
20240105,164700,4029778105,2595,2595,2595,2595,0
20240105,164600,4029778105,2595,2595,2595,2595,0
20240105,164500,4029778105,2595,2595,2595,2595,0
20240105,164400,4029778105,2595,2595,2595,2595,0
20240105,164300,4029778105,2595,2595,2595,2595,0
20240105,164200,4029778105,2595,2595,2595,2595,0
20240105,164100,4029778105,2595,2595,2595,2595,0
20240105,164000,4029778105,2595,2595,2595,2595,0
20240105,163900,4029778105,2595,2595,2595,2595,0
20240105,163800,4029778105,2595,2595,2595,2595,0
20240105,163700,4029778105,2595,2595,2595,2595,0
20240105,163600,4029778105,2595,2595,2595,2595,0
20240105,163500,4029778105,2595,2595,2595,2595,0
20240105,163400,4029778105,2595,2595,2595,2595,0
20240105,163300,4029778105,2595,2595,2595,2595,0
20240105,163200,4029778105,2595,2595,2595,2595,0
20240105,163100,4029778105,2595,2595,2595,2595,0
20240105,163000,4029778105,2595,2595,2595,2595,23907
20240105,162900,4029778105,2595,2595,2595,2595,0
20240105,162800,4029778105,2595,2595,2595,2595,0
20240105,162700,4029778105,2595,2595,2595,2595,0
20240105,162600,4029778105,2595,2595,2595,2595,0
20240105,162500,4029778105,2595,2595,2595,2595,0
20240105,162400,4029778105,2595,2595,2595,2595,0
20240105,162300,4029778105,2595,2595,2595,2595,0
20240105,162200,4029778105,2595,2595,2595,2595,0
20240105,162100,4029778105,2595,2595,2595,2595,0
20240105,162000,4029778105,2595,2595,2595,2595,0
20240105,161900,4029778105,2595,2595,2595,2595,0
20240105,161800,4029778105,2595,2595,2595,2595,0
20240105,161700,4029778105,2595,2595,2595,2595,0
20240105,161600,4029778105,2595,2595,2595,2595,0
20240105,161500,4029778105,2595,2595,2595,2595,0
20240105,161400,4029778105,2595,2595,2595,2595,0
20240105,161300,4029778105,2595,2595,2595,2595,0
20240105,161200,4029778105,2595,2595,2595,2595,0
20240105,161100,4029778105,2595,2595,2595,2595,0
20240105,161000,4029778105,2595,2595,2595,2595,0
20240105,160900,4029778105,2595,2595,2595,2595,0
20240105,160800,4029778105,2595,2595,2595,2595,0
20240105,160700,4029778105,2595,2595,2595,2595,0
20240105,160600,4029778105,2595,2595,2595,2595,0
20240105,160500,4029778105,2595,2595,2595,2595,0
20240105,160400,4029778105,2595,2595,2595,2595,0
20240105,160300,4029778105,2595,2595,2595,2595,0
20240105,160200,4029778105,2595,2595,2595,2595,0
20240105,160100,4029778105,2595,2595,2595,2595,0
20240105,160000,4029778105,2595,2595,2595,2595,23907
20240105,155900,4029778105,2595,2595,2595,2595,0
20240105,155800,4029778105,2595,2595,2595,2595,0
20240105,155700,4029778105,2595,2595,2595,2595,0
20240105,155600,4029778105,2595,2595,2595,2595,0
20240105,155500,4029778105,2595,2595,2595,2595,0
20240105,155400,4029778105,2595,2595,2595,2595,0
20240105,155300,4029778105,2595,2595,2595,2595,0
20240105,155200,4029778105,2595,2595,2595,2595,0
20240105,155100,4029778105,2595,2595,2595,2595,0
20240105,155000,4029778105,2595,2595,2595,2595,0
20240105,154900,4029778105,2595,2595,2595,2595,0
20240105,154800,4029778105,2595,2595,2595,2595,0
20240105,154700,4029778105,2595,2595,2595,2595,0
20240105,154600,4029778105,2595,2595,2595,2595,0
20240105,154500,4029778105,2595,2595,2595,2595,0
20240105,154400,4029778105,2595,2595,2595,2595,0
20240105,154300,4029778105,2595,2595,2595,2595,0
20240105,154200,4029778105,2595,2595,2595,2595,0
20240105,154100,4029778105,2595,2595,2595,2595,0
20240105,154000,4029778105,2595,2595,2595,2595,0
20240105,153900,4029778105,2595,2595,2595,2595,0
20240105,153800,4029778105,2595,2595,2595,2595,0
20240105,153700,4029778105,2595,2595,2595,2595,0
20240105,153600,4029778105,2595,2595,2595,2595,0
20240105,153500,4029778105,2595,2595,2595,2595,0
20240105,153400,4029778105,2595,2595,2595,2595,0
20240105,153300,4029778105,2595,2595,2595,2595,0
20240105,153200,4029778105,2595,2595,2595,2595,0
20240105,153100,4029778105,2595,2595,2595,2595,0
20240105,153000,4029778105,2595,2595,2595,2595,47814
20240105,152900,3967739440,2585,2585,2585,2585,0
20240105,152800,3967739440,2585,2585,2585,2585,0
20240105,152700,3967739440,2585,2585,2585,2585,0
20240105,152600,3967739440,2585,2585,2585,2585,0
20240105,152500,3967739440,2585,2585,2585,2585,0
20240105,152400,3967739440,2585,2585,2585,2585,0
20240105,152300,3967739440,2585,2585,2585,2585,0
20240105,152200,3967739440,2585,2585,2585,2585,0
20240105,152100,3967739440,2585,2585,2585,2585,0
20240105,152000,3967739440,2585,2585,2585,2585,0
20240105,151900,3967739440,2585,2585,2590,2585,4570
20240105,151800,3955905710,2585,2585,2585,2585,1253
20240105,151700,3952666705,2585,2585,2590,2585,4124
20240105,151600,3942000105,2580,2585,2585,2580,5122
20240105,151500,3928783785,2585,2580,2585,2580,2549
20240105,151400,3922205870,2585,2585,2585,2580,5138
20240105,151300,3908931640,2585,2595,2595,2585,5078
20240105,151200,3895767750,2595,2595,2600,2595,8799
20240105,151100,3872933330,2595,2590,2600,2590,2901
20240105,151000,3865409780,2600,2590,2600,2585,12637
20240105,150900,3832626715,2590,2575,2595,2575,11550
20240105,150800,3802800880,2575,2570,2580,2565,7414
20240105,150700,3783724140,2565,2565,2570,2560,468
20240105,150600,3782523755,2560,2565,2565,2560,9170
20240105,150500,3759036715,2565,2565,2570,2565,3946
20240105,150400,3748915210,2565,2565,2565,2560,299
20240105,150300,3748148300,2565,2565,2570,2565,1728
20240105,150200,3743715955,2565,2570,2570,2560,529
20240105,150100,3742359090,2560,2570,2570,2560,2210
20240105,150000,3736697095,2570,2565,2570,2565,2321
20240105,145900,3730743710,2565,2560,2565,2560,489
20240105,145800,3729490430,2560,2560,2565,2555,3336
20240105,145700,3720950275,2565,2565,2565,2555,3433
20240105,145600,3712161930,2560,2560,2565,2560,2779
20240105,145500,3705047685,2560,2565,2565,2555,2309
20240105,145400,3699138850,2565,2555,2565,2555,259
20240105,145300,3698475185,2560,2565,2565,2560,2035
20240105,145200,3693262910,2565,2565,2565,2560,1037
20240105,145100,3690603510,2565,2560,2565,2560,2735
20240105,145000,3683599895,2560,2560,2560,2560,19
20240105,144900,3683551255,2560,2560,2560,2560,123
20240105,144800,3683236375,2560,2560,2560,2555,676
20240105,144700,3681508415,2560,2560,2560,2555,3022
20240105,144600,3673772100,2560,2560,2560,2560,1
20240105,144500,3673769540,2560,2555,2560,2550,2676
20240105,144400,3666930810,2550,2555,2555,2550,1803
20240105,144300,3662333155,2550,2550,2555,2550,1303
20240105,144200,3659004005,2550,2555,2555,2550,52
20240105,144100,3658871155,2555,2555,2555,2555,10
20240105,144000,3658845605,2550,2550,2555,2550,1788
20240105,143900,3654286130,2545,2550,2550,2545,1517
20240105,143800,3650418145,2550,2545,2550,2545,2223
20240105,143700,3644753040,2545,2555,2555,2545,5484
20240105,143600,3630768825,2555,2550,2555,2550,24
20240105,143500,3630707565,2555,2555,2560,2550,1225
20240105,143400,3627578100,2560,2555,2560,2555,43
20240105,143300,3627468225,2555,2560,2560,2550,2748
20240105,143200,3620447050,2560,2560,2560,2555,1623
20240105,143100,3616295195,2560,2555,2560,2550,2148
20240105,143000,3610806835,2550,2555,2555,2550,4801
20240105,142900,3598546750,2550,2555,2555,2550,2123
20240105,142800,3593127905,2555,2555,2560,2550,1524
20240105,142700,3589235105,2550,2555,2555,2550,1220
20240105,142600,3586121255,2555,2555,2555,2555,235
20240105,142500,3585520830,2555,2555,2555,2550,4108
20240105,142400,3575026845,2555,2550,2555,2545,3704
20240105,142300,3565580305,2550,2550,2550,2545,663
20240105,142200,3563890050,2545,2555,2560,2545,1834
20240105,142100,3559212640,2550,2550,2555,2545,1576
20240105,142000,3555194410,2550,2545,2550,2545,672
20240105,141900,3553480925,2545,2550,2550,2545,6752
20240105,141800,3536291115,2545,2540,2550,2540,3334
20240105,141700,3527819490,2535,2555,2555,2535,50795
20240105,141600,3398718850,2550,2555,2555,2550,10206
20240105,141500,3372692540,2555,2560,2560,2550,828
20240105,141400,3370579995,2555,2555,2560,2550,1157
20240105,141300,3367623455,2550,2560,2560,2550,7327
20240105,141200,3348931745,2560,2560,2570,2555,5040
20240105,141100,3336054310,2570,2560,2570,2550,30013
20240105,141000,3259437305,2570,2565,2570,2565,4079
20240105,140900,3248974600,2565,2565,2565,2565,53
20240105,140800,3248838655,2565,2565,2565,2560,1005
20240105,140700,3246263745,2565,2565,2565,2560,1109
20240105,140600,3243424660,2555,2565,2565,2555,424
20240105,140500,3242339930,2565,2555,2565,2555,2235
20240105,140400,3236618180,2555,2555,2560,2555,2289
20240105,140300,3230769185,2555,2560,2560,2555,414
20240105,140200,3229710840,2560,2560,2565,2555,448
20240105,140100,3228564990,2560,2560,2560,2560,216
20240105,140000,3228012030,2555,2555,2560,2555,4397
20240105,135900,3216774640,2555,2565,2575,2555,14339
20240105,135800,3180059930,2575,2570,2575,2565,257
20240105,135700,3179399425,2575,2570,2575,2570,40
20240105,135600,3179296575,2570,2570,2570,2565,118
20240105,135500,3178993500,2570,2565,2570,2560,4190
20240105,135400,3168242580,2565,2565,2565,2560,2538
20240105,135300,3161742610,2565,2565,2570,2560,5475
20240105,135200,3147689175,2565,2570,2570,2565,310
20240105,135100,3146893925,2565,2580,2580,2565,9610
20240105,135000,3122243400,2580,2570,2580,2570,6329
20240105,134900,3105977750,2570,2570,2570,2565,414
20240105,134800,3104913775,2570,2570,2570,2570,1618
20240105,134700,3100755515,2570,2570,2570,2570,1210
20240105,134600,3097645815,2570,2575,2575,2570,993
20240105,134500,3095093720,2575,2575,2575,2570,721
20240105,134400,3093237400,2575,2575,2580,2570,3486
20240105,134300,3084277605,2575,2575,2575,2570,21
20240105,134200,3084223600,2570,2575,2580,2570,1488
20240105,134100,3080392125,2580,2575,2580,2575,115
20240105,134000,3080095915,2575,2575,2575,2575,1100
20240105,133900,3077263415,2575,2575,2575,2570,116
20240105,133800,3076965195,2570,2575,2575,2565,280
20240105,133700,3076245475,2575,2570,2575,2565,427
20240105,133600,3075148195,2570,2570,2575,2565,12455
20240105,133500,3043183750,2570,2575,2575,2570,8293
20240105,133400,3021870465,2570,2575,2575,2570,9
20240105,133300,3021847300,2570,2580,2580,2570,17938
20240105,133200,2975711940,2575,2580,2580,2575,1266
20240105,133100,2972451925,2580,2575,2580,2575,474
20240105,133000,2971231055,2575,2580,2580,2575,1483
20240105,132900,2967407060,2580,2575,2580,2575,3164
20240105,132800,2959259720,2580,2575,2580,2575,922
20240105,132700,2956885365,2580,2580,2580,2575,1525
20240105,132600,2952957225,2580,2575,2580,2575,454
20240105,132500,2951788070,2580,2575,2580,2570,5890
20240105,132400,2936622485,2575,2580,2580,2575,4627
20240105,132300,2924705910,2580,2575,2580,2575,5574
20240105,132200,2910352810,2580,2580,2580,2580,1513
20240105,132100,2906449270,2580,2580,2580,2580,4129
20240105,132000,2895796450,2580,2575,2580,2575,2421
20240105,131900,2889562370,2575,2580,2580,2575,2027
20240105,131800,2884332770,2585,2580,2585,2580,41
20240105,131700,2884226985,2585,2585,2585,2580,84
20240105,131600,2884010255,2580,2580,2580,2580,232
20240105,131500,2883411695,2585,2575,2585,2575,195
20240105,131400,2882909060,2580,2590,2590,2575,9638
20240105,131300,2858059990,2585,2585,2590,2580,9400
20240105,131200,2833797750,2585,2585,2590,2585,72
20240105,131100,2833611620,2585,2580,2585,2580,1942
20240105,131000,2828601210,2580,2585,2585,2580,512
20240105,130900,2827277840,2585,2585,2585,2585,0
20240105,130800,2827277840,2585,2590,2590,2585,21
20240105,130700,2827223550,2590,2580,2590,2580,354
20240105,130600,2826309690,2590,2580,2590,2580,1414
20240105,130500,2822654055,2580,2585,2585,2580,1140
20240105,130400,2819707175,2585,2590,2590,2585,2986
20240105,130300,2811988350,2585,2585,2590,2585,460
20240105,130200,2810799245,2590,2590,2590,2585,1754
20240105,130100,2806265145,2590,2590,2590,2585,1385
20240105,130000,2802684805,2590,2590,2590,2590,197
20240105,125900,2802174575,2590,2590,2590,2585,400
20240105,125800,2801140225,2590,2590,2590,2590,232
20240105,125700,2800539345,2585,2590,2595,2585,14218
20240105,125600,2763773780,2590,2595,2595,2590,3915
20240105,125500,2753617470,2595,2600,2605,2595,3297
20240105,125400,2745045685,2600,2605,2605,2600,2762
20240105,125300,2737863105,2605,2600,2605,2595,2418
20240105,125200,2731576795,2600,2600,2605,2600,10752
20240105,125100,2703620480,2600,2600,2605,2595,733
20240105,125000,2701716975,2600,2605,2605,2600,2969
20240105,124900,2693997100,2605,2600,2605,2600,218
20240105,124800,2693429485,2605,2595,2605,2595,3275
20240105,124700,2684920450,2595,2595,2600,2595,482
20240105,124600,2683669655,2590,2595,2595,2590,1112
20240105,124500,2680784020,2600,2595,2600,2595,102
20240105,124400,2680519320,2600,2595,2600,2595,523
20240105,124300,2679160530,2600,2600,2600,2595,1338
20240105,124200,2675682730,2600,2595,2600,2590,2453
20240105,124100,2669316380,2600,2600,2600,2600,328
20240105,124000,2668463580,2600,2595,2600,2590,4741
20240105,123900,2656171055,2595,2595,2595,2590,178
20240105,123800,2655709645,2585,2595,2595,2585,11372
20240105,123700,2626261180,2590,2595,2595,2590,606
20240105,123600,2624691110,2595,2590,2600,2590,2031
20240105,123500,2619414135,2585,2595,2595,2585,11513
20240105,123400,2589570930,2600,2600,2600,2600,1101
20240105,123300,2586708330,2600,2600,2600,2595,105
20240105,123200,2586435335,2595,2600,2600,2595,142
20240105,123100,2586066645,2600,2595,2600,2595,4806
20240105,123000,2573572945,2600,2595,2600,2595,902
20240105,122900,2571228845,2600,2600,2600,2595,1122
20240105,122800,2568312945,2595,2605,2605,2595,2286
20240105,122700,2562362805,2605,2600,2605,2595,3337
20240105,122600,2553688910,2595,2600,2600,2595,1419
20240105,122500,2550005740,2600,2595,2600,2595,222
20240105,122400,2549429045,2600,2595,2600,2590,584
20240105,122300,2547911810,2595,2595,2600,2595,360
20240105,122200,2546976825,2595,2590,2600,2585,2329
20240105,122100,2540945200,2590,2590,2590,2585,250
20240105,122000,2540298445,2590,2590,2590,2585,2320
20240105,121900,2534300845,2590,2585,2590,2585,5789
20240105,121800,2519336270,2595,2590,2595,2590,883
20240105,121700,2517049275,2595,2605,2605,2590,302
20240105,121600,2516267015,2590,2600,2605,2590,7377
20240105,121500,2497160150,2605,2595,2605,2595,1501
20240105,121400,2493257695,2600,2595,2600,2585,501
20240105,121300,2491959855,2600,2600,2600,2595,92
20240105,121200,2491720660,2600,2600,2600,2600,258
20240105,121100,2491049860,2600,2595,2600,2595,154
20240105,121000,2490650210,2600,2590,2600,2580,2842
20240105,120900,2483286890,2595,2590,2595,2585,456
20240105,120800,2482105845,2595,2590,2595,2590,133
20240105,120700,2481760785,2595,2590,2595,2580,14090
20240105,120600,2445375130,2590,2595,2595,2590,576
20240105,120500,2443880540,2590,2590,2590,2590,1000
20240105,120400,2441290540,2600,2600,2600,2600,11
20240105,120300,2441261940,2600,2595,2600,2590,5043
20240105,120200,2428182700,2595,2590,2595,2590,1432
20240105,120100,2424466665,2590,2590,2590,2590,0
20240105,120000,2424466665,2590,2590,2590,2590,0
20240105,115900,2424466665,2590,2585,2590,2585,1108
20240105,115800,2421598225,2585,2585,2585,2585,1
20240105,115700,2421595640,2585,2585,2585,2585,426
20240105,115600,2420494430,2590,2585,2590,2585,340
20240105,115500,2419614520,2585,2590,2590,2585,219
20240105,115400,2419048400,2590,2590,2590,2580,4
20240105,115300,2419038050,2585,2585,2585,2585,900
20240105,115200,2416711550,2590,2590,2590,2590,1653
20240105,115100,2412430280,2580,2580,2580,2580,20
20240105,115000,2412378680,2590,2585,2590,2585,250
20240105,114900,2411731875,2580,2580,2580,2580,69
20240105,114800,2411553855,2580,2580,2580,2580,500
20240105,114700,2410263855,2585,2585,2585,2580,8361
20240105,114600,2388653170,2590,2590,2590,2585,1051
20240105,114500,2385931330,2590,2590,2595,2590,2323
20240105,114400,2379905125,2590,2590,2590,2590,385
20240105,114300,2378907975,2595,2585,2595,2585,2
20240105,114200,2378902795,2580,2590,2595,2580,166
20240105,114100,2378472985,2590,2585,2590,2585,347
20240105,114000,2377575455,2585,2580,2585,2580,207
20240105,113900,2377041370,2585,2580,2585,2580,508
20240105,113800,2375728705,2585,2585,2585,2575,3354
20240105,113700,2367075345,2580,2580,2585,2580,377
20240105,113600,2366102650,2580,2580,2585,2580,159
20240105,113500,2365692380,2575,2575,2575,2575,3
20240105,113400,2365684655,2575,2575,2580,2575,539
20240105,113300,2364296675,2575,2580,2580,2575,5036
20240105,113200,2351304750,2580,2580,2580,2580,22
20240105,113100,2351247990,2585,2590,2590,2585,63
20240105,113000,2351084885,2590,2585,2590,2585,560
20240105,112900,2349637280,2585,2585,2590,2580,1135
20240105,112800,2346707450,2580,2585,2590,2580,456
20240105,112700,2345530500,2585,2585,2585,2580,445
20240105,112600,2344380685,2580,2580,2585,2580,339
20240105,112500,2343506050,2585,2585,2595,2580,422
20240105,112400,2342413860,2585,2580,2585,2580,2361
20240105,112300,2336319750,2580,2580,2585,2580,2182
20240105,112200,2330690100,2585,2590,2590,2585,4471
20240105,112100,2319132465,2590,2590,2590,2590,3468
20240105,112000,2310150345,2595,2595,2595,2595,212
20240105,111900,2309600205,2595,2595,2595,2590,147
20240105,111800,2309218745,2590,2595,2595,2590,202
20240105,111700,2308694565,2600,2600,2600,2600,1300
20240105,111600,2305314565,2600,2600,2605,2595,592
20240105,111500,2303776870,2605,2600,2605,2600,616
20240105,111400,2302174560,2605,2590,2605,2590,8765
20240105,111300,2279423620,2590,2590,2595,2590,736
20240105,111200,2277517375,2595,2585,2595,2585,2989
20240105,111100,2269784770,2585,2580,2585,2575,2069
20240105,111000,2264448575,2575,2575,2580,2570,458
20240105,110900,2263267035,2575,2570,2585,2570,4204
20240105,110800,2252441980,2565,2570,2570,2565,5061
20240105,110700,2239443060,2570,2570,2575,2570,10847
20240105,110600,2211566215,2580,2580,2580,2570,3149
20240105,110500,2203470295,2580,2575,2580,2570,5332
20240105,110400,2189729490,2575,2575,2580,2570,8466
20240105,110300,2167938915,2575,2575,2580,2575,1580
20240105,110200,2163870335,2575,2575,2580,2575,3882
20240105,110100,2153870145,2580,2585,2585,2575,291
20240105,110000,2153120625,2585,2580,2585,2580,2546
20240105,105900,2146551935,2585,2580,2585,2580,143
20240105,105800,2146182975,2585,2585,2585,2575,692
20240105,105700,2144397550,2585,2580,2585,2580,668
20240105,105600,2142673915,2580,2580,2580,2580,879
20240105,105500,2140406095,2580,2575,2580,2575,1210
20240105,105400,2137290325,2580,2580,2580,2570,1216
20240105,105300,2134159075,2580,2575,2580,2575,4982
20240105,105200,2121328850,2580,2580,2580,2580,43
20240105,105100,2121217910,2575,2575,2580,2575,954
20240105,105000,2118761105,2575,2590,2590,2575,6654
20240105,104900,2101619685,2590,2580,2590,2575,465
20240105,104800,2100421230,2575,2585,2590,2575,23137
20240105,104700,2040703605,2590,2585,2590,2580,1197
20240105,104600,2037609285,2590,2580,2590,2580,1642
20240105,104500,2033367855,2590,2585,2590,2585,1174
20240105,104400,2030327295,2590,2580,2590,2575,2087
20240105,104300,2024933355,2590,2580,2590,2575,1231
20240105,104200,2021751945,2575,2590,2590,2575,4379
20240105,104100,2010471310,2580,2585,2590,2580,2533
20240105,104000,2003935515,2590,2580,2590,2580,2159
20240105,103900,1998353720,2590,2590,2590,2590,113
20240105,103800,1998061050,2590,2585,2590,2580,149
20240105,103700,1997676035,2580,2580,2585,2575,1246
20240105,103600,1994461670,2580,2575,2580,2575,4988
20240105,103500,1981602285,2580,2585,2595,2575,13593
20240105,103400,1946518440,2585,2590,2595,2585,5052
20240105,103300,1933457750,2590,2600,2600,2590,5179
20240105,103200,1920041715,2600,2595,2600,2590,3239
20240105,103100,1911623130,2595,2600,2600,2595,3886
20240105,103000,1901533180,2600,2600,2600,2600,125
20240105,102900,1901208180,2600,2600,2600,2595,898
20240105,102800,1898876105,2595,2595,2600,2595,5109
20240105,102700,1885618245,2600,2600,2605,2595,116
20240105,102600,1885316690,2595,2595,2600,2595,3396
20240105,102500,1876503920,2600,2600,2600,2600,31
20240105,102400,1876423320,2600,2605,2605,2600,42
20240105,102300,1876314035,2600,2595,2605,2595,1353
20240105,102200,1872796220,2595,2595,2600,2595,1626
20240105,102100,1868576045,2600,2595,2600,2595,418
20240105,102000,1867490610,2595,2595,2600,2590,838
20240105,101900,1865314475,2590,2590,2595,2590,1214
20240105,101800,1862165970,2590,2590,2595,2590,6623
20240105,101700,1845012185,2595,2600,2600,2590,2935
20240105,101600,1837397770,2600,2600,2605,2600,1823
20240105,101500,1832657965,2605,2600,2605,2600,832
20240105,101400,1830493215,2600,2605,2605,2595,500
20240105,101300,1829193335,2605,2595,2605,2595,1197
20240105,101200,1826084840,2595,2600,2605,2595,9300
20240105,101100,1801935540,2605,2595,2605,2595,285
20240105,101000,1801194940,2600,2610,2610,2600,1819
20240105,100900,1796458375,2605,2600,2610,2600,9221
20240105,100800,1772448315,2600,2605,2610,2595,21962
20240105,100700,1715334360,2610,2605,2610,2605,1224
20240105,100600,1712145530,2605,2615,2615,2605,2468
20240105,100500,1705704440,2615,2615,2620,2610,3165
20240105,100400,1697429150,2615,2610,2615,2610,10445
20240105,100300,1670123390,2610,2595,2610,2595,2445
20240105,100200,1663761440,2595,2595,2600,2595,1192
20240105,100100,1660668195,2600,2600,2600,2595,174
20240105,100000,1660215845,2595,2595,2600,2590,3285
20240105,095900,1651694695,2600,2600,2600,2590,12472
20240105,095800,1619350950,2605,2600,2605,2600,4079
20240105,095700,1608743735,2600,2600,2610,2600,2781
20240105,095600,1601512055,2600,2605,2610,2600,3404
20240105,095500,1592652805,2610,2605,2610,2605,1228
20240105,095400,1589453650,2610,2605,2610,2605,1356
20240105,095300,1585921050,2605,2610,2610,2605,422
20240105,095200,1584821230,2605,2610,2610,2605,208
20240105,095100,1584279350,2605,2615,2615,2605,3228
20240105,095000,1575855015,2615,2605,2615,2605,342
20240105,094900,1574963995,2605,2600,2605,2595,28982
20240105,094800,1499701475,2605,2615,2615,2600,16033
20240105,094700,1457914115,2615,2610,2615,2610,1691
20240105,094600,1453499070,2615,2605,2615,2605,1769
20240105,094500,1448886430,2605,2600,2605,2600,1522
20240105,094400,1444928795,2600,2615,2615,2600,4317
20240105,094300,1433670925,2610,2615,2615,2610,4726
20240105,094200,1421320940,2610,2610,2615,2610,2966
20240105,094100,1413577845,2610,2615,2615,2610,1213
20240105,094000,1410409440,2610,2605,2610,2605,4262
20240105,093900,1399289215,2605,2605,2610,2605,4826
20240105,093800,1386702010,2600,2595,2600,2590,6544
20240105,093700,1369714425,2595,2600,2600,2595,2169
20240105,093600,1364079945,2605,2595,2605,2590,7709
20240105,093500,1344065735,2595,2595,2605,2580,8615
20240105,093400,1321664980,2590,2585,2595,2575,4954
20240105,093300,1308872005,2575,2585,2590,2570,16228
20240105,093200,1267043690,2590,2595,2595,2585,3856
20240105,093100,1257054995,2595,2595,2595,2590,5270
20240105,093000,1243389115,2595,2600,2605,2595,13516
20240105,092900,1208248585,2600,2595,2600,2595,6467
20240105,092800,1191459335,2600,2600,2600,2590,4477
20240105,092700,1179847615,2590,2595,2595,2590,1885
20240105,092600,1174960250,2595,2590,2595,2585,4607
20240105,092500,1163041840,2590,2595,2595,2590,1348
20240105,092400,1159550425,2595,2585,2595,2585,807
20240105,092300,1157462980,2585,2580,2585,2575,5707
20240105,092200,1142739180,2580,2600,2600,2570,21478
20240105,092100,1087401725,2600,2585,2600,2580,6064
20240105,092000,1071721315,2600,2580,2600,2580,4081
20240105,091900,1061174475,2575,2600,2600,2575,6614
20240105,091800,1044122595,2580,2610,2610,2580,10419
20240105,091700,1017138885,2605,2595,2605,2585,10262
20240105,091600,990550985,2595,2590,2605,2580,25806
20240105,091500,923543830,2595,2600,2600,2585,6199
20240105,091400,907508280,2585,2595,2605,2585,18555
20240105,091300,859413600,2600,2595,2600,2590,7531
20240105,091200,839867695,2590,2570,2590,2570,12407
20240105,091100,807835415,2570,2575,2585,2570,18773
20240105,091000,759478765,2575,2555,2575,2550,11204
20240105,090900,730795465,2555,2550,2565,2540,82958
20240105,090800,519278155,2555,2595,2595,2550,58647
20240105,090700,369056770,2590,2590,2590,2575,28870
20240105,090600,294559960,2585,2600,2600,2585,12880
20240105,090500,261165395,2595,2595,2600,2590,6577
20240105,090400,244104145,2595,2595,2610,2590,12478
20240105,090300,211753420,2595,2600,2610,2595,11457
20240105,090200,181986215,2605,2610,2620,2600,7674
20240105,090100,162013260,2600,2605,2625,2600,18634
20240105,090000,113491930,2605,2630,2630,2600,43270