KissMeData/084650/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195700,3606710845,3980,3980,3980,3980,29431
20240108,195600,3606710845,3980,3980,3980,3980,0
20240108,195500,3606710845,3980,3980,3980,3980,0
20240108,195400,3606710845,3980,3980,3980,3980,0
20240108,195300,3606710845,3980,3980,3980,3980,0
20240108,195200,3606710845,3980,3980,3980,3980,0
20240108,195100,3606710845,3980,3980,3980,3980,0
20240108,195000,3606710845,3980,3980,3980,3980,0
20240108,194900,3606710845,3980,3980,3980,3980,0
20240108,194800,3606710845,3980,3980,3980,3980,0
20240108,194700,3606710845,3980,3980,3980,3980,0
20240108,194600,3606710845,3980,3980,3980,3980,0
20240108,194500,3606710845,3980,3980,3980,3980,0
20240108,194400,3606710845,3980,3980,3980,3980,0
20240108,194300,3606710845,3980,3980,3980,3980,0
20240108,194200,3606710845,3980,3980,3980,3980,0
20240108,194100,3606710845,3980,3980,3980,3980,0
20240108,194000,3606710845,3980,3980,3980,3980,0
20240108,193900,3606710845,3980,3980,3980,3980,0
20240108,193800,3606710845,3980,3980,3980,3980,0
20240108,193700,3606710845,3980,3980,3980,3980,0
20240108,193600,3606710845,3980,3980,3980,3980,0
20240108,193500,3606710845,3980,3980,3980,3980,0
20240108,193400,3606710845,3980,3980,3980,3980,0
20240108,193300,3606710845,3980,3980,3980,3980,0
20240108,193200,3606710845,3980,3980,3980,3980,0
20240108,193100,3606710845,3980,3980,3980,3980,0
20240108,193000,3606710845,3980,3980,3980,3980,0
20240108,192900,3606710845,3980,3980,3980,3980,0
20240108,192800,3606710845,3980,3980,3980,3980,0
20240108,192700,3606710845,3980,3980,3980,3980,29431
20240108,192600,3606710845,3980,3980,3980,3980,0
20240108,192500,3606710845,3980,3980,3980,3980,0
20240108,192400,3606710845,3980,3980,3980,3980,0
20240108,192300,3606710845,3980,3980,3980,3980,0
20240108,192200,3606710845,3980,3980,3980,3980,0
20240108,192100,3606710845,3980,3980,3980,3980,0
20240108,192000,3606710845,3980,3980,3980,3980,0
20240108,191900,3606710845,3980,3980,3980,3980,0
20240108,191800,3606710845,3980,3980,3980,3980,0
20240108,191700,3606710845,3980,3980,3980,3980,0
20240108,191600,3606710845,3980,3980,3980,3980,0
20240108,191500,3606710845,3980,3980,3980,3980,0
20240108,191400,3606710845,3980,3980,3980,3980,0
20240108,191300,3606710845,3980,3980,3980,3980,0
20240108,191200,3606710845,3980,3980,3980,3980,0
20240108,191100,3606710845,3980,3980,3980,3980,0
20240108,191000,3606710845,3980,3980,3980,3980,0
20240108,190900,3606710845,3980,3980,3980,3980,0
20240108,190800,3606710845,3980,3980,3980,3980,0
20240108,190700,3606710845,3980,3980,3980,3980,0
20240108,190600,3606710845,3980,3980,3980,3980,0
20240108,190500,3606710845,3980,3980,3980,3980,0
20240108,190400,3606710845,3980,3980,3980,3980,0
20240108,190300,3606710845,3980,3980,3980,3980,0
20240108,190200,3606710845,3980,3980,3980,3980,0
20240108,190100,3606710845,3980,3980,3980,3980,0
20240108,190000,3606710845,3980,3980,3980,3980,0
20240108,185900,3606710845,3980,3980,3980,3980,0
20240108,185800,3606710845,3980,3980,3980,3980,0
20240108,185700,3606710845,3980,3980,3980,3980,29431
20240108,185600,3606710845,3980,3980,3980,3980,0
20240108,185500,3606710845,3980,3980,3980,3980,0
20240108,185400,3606710845,3980,3980,3980,3980,0
20240108,185300,3606710845,3980,3980,3980,3980,0
20240108,185200,3606710845,3980,3980,3980,3980,0
20240108,185100,3606710845,3980,3980,3980,3980,0
20240108,185000,3606710845,3980,3980,3980,3980,0
20240108,184900,3606710845,3980,3980,3980,3980,0
20240108,184800,3606710845,3980,3980,3980,3980,0
20240108,184700,3606710845,3980,3980,3980,3980,0
20240108,184600,3606710845,3980,3980,3980,3980,0
20240108,184500,3606710845,3980,3980,3980,3980,0
20240108,184400,3606710845,3980,3980,3980,3980,0
20240108,184300,3606710845,3980,3980,3980,3980,0
20240108,184200,3606710845,3980,3980,3980,3980,0
20240108,184100,3606710845,3980,3980,3980,3980,0
20240108,184000,3606710845,3980,3980,3980,3980,0
20240108,183900,3606710845,3980,3980,3980,3980,0
20240108,183800,3606710845,3980,3980,3980,3980,0
20240108,183700,3606710845,3980,3980,3980,3980,0
20240108,183600,3606710845,3980,3980,3980,3980,0
20240108,183500,3606710845,3980,3980,3980,3980,0
20240108,183400,3606710845,3980,3980,3980,3980,0
20240108,183300,3606710845,3980,3980,3980,3980,0
20240108,183200,3606710845,3980,3980,3980,3980,0
20240108,183100,3606710845,3980,3980,3980,3980,0
20240108,183000,3606710845,3980,3980,3980,3980,0
20240108,182900,3606710845,3980,3980,3980,3980,0
20240108,182800,3606710845,3980,3980,3980,3980,0
20240108,182700,3606710845,3980,3980,3980,3980,29431
20240108,182600,3606710845,3980,3980,3980,3980,0
20240108,182500,3606710845,3980,3980,3980,3980,0
20240108,182400,3606710845,3980,3980,3980,3980,0
20240108,182300,3606710845,3980,3980,3980,3980,0
20240108,182200,3606710845,3980,3980,3980,3980,0
20240108,182100,3606710845,3980,3980,3980,3980,0
20240108,182000,3606710845,3980,3980,3980,3980,0
20240108,181900,3606710845,3980,3980,3980,3980,0
20240108,181800,3606710845,3980,3980,3980,3980,0
20240108,181700,3606710845,3980,3980,3980,3980,0
20240108,181600,3606710845,3980,3980,3980,3980,0
20240108,181500,3606710845,3980,3980,3980,3980,0
20240108,181400,3606710845,3980,3980,3980,3980,0
20240108,181300,3606710845,3980,3980,3980,3980,0
20240108,181200,3606710845,3980,3980,3980,3980,0
20240108,181100,3606710845,3980,3980,3980,3980,0
20240108,181000,3606710845,3980,3980,3980,3980,0
20240108,180900,3606710845,3980,3980,3980,3980,0
20240108,180800,3606710845,3980,3980,3980,3980,0
20240108,180700,3606710845,3980,3980,3980,3980,0
20240108,180600,3606710845,3980,3980,3980,3980,0
20240108,180500,3606710845,3980,3980,3980,3980,0
20240108,180400,3606710845,3980,3980,3980,3980,0
20240108,180300,3606710845,3980,3980,3980,3980,0
20240108,180200,3606710845,3980,3980,3980,3980,0
20240108,180100,3606710845,3980,3980,3980,3980,0
20240108,180000,3606710845,3980,3980,3980,3980,0
20240108,175900,3606710845,3980,3980,3980,3980,0
20240108,175800,3606710845,3980,3980,3980,3980,0
20240108,175700,3606710845,3980,3980,3980,3980,29431
20240108,175600,3606710845,3980,3980,3980,3980,0
20240108,175500,3606710845,3980,3980,3980,3980,0
20240108,175400,3606710845,3980,3980,3980,3980,0
20240108,175300,3606710845,3980,3980,3980,3980,0
20240108,175200,3606710845,3980,3980,3980,3980,0
20240108,175100,3606710845,3980,3980,3980,3980,0
20240108,175000,3606710845,3980,3980,3980,3980,0
20240108,174900,3606710845,3980,3980,3980,3980,0
20240108,174800,3606710845,3980,3980,3980,3980,0
20240108,174700,3606710845,3980,3980,3980,3980,0
20240108,174600,3606710845,3980,3980,3980,3980,0
20240108,174500,3606710845,3980,3980,3980,3980,0
20240108,174400,3606710845,3980,3980,3980,3980,0
20240108,174300,3606710845,3980,3980,3980,3980,0
20240108,174200,3606710845,3980,3980,3980,3980,0
20240108,174100,3606710845,3980,3980,3980,3980,0
20240108,174000,3606710845,3980,3980,3980,3980,0
20240108,173900,3606710845,3980,3980,3980,3980,0
20240108,173800,3606710845,3980,3980,3980,3980,0
20240108,173700,3606710845,3980,3980,3980,3980,0
20240108,173600,3606710845,3980,3980,3980,3980,0
20240108,173500,3606710845,3980,3980,3980,3980,0
20240108,173400,3606710845,3980,3980,3980,3980,0
20240108,173300,3606710845,3980,3980,3980,3980,0
20240108,173200,3606710845,3980,3980,3980,3980,0
20240108,173100,3606710845,3980,3980,3980,3980,0
20240108,173000,3606710845,3980,3980,3980,3980,0
20240108,172900,3606710845,3980,3980,3980,3980,0
20240108,172800,3606710845,3980,3980,3980,3980,0
20240108,172700,3606710845,3980,3980,3980,3980,29431
20240108,172600,3606710845,3980,3980,3980,3980,0
20240108,172500,3606710845,3980,3980,3980,3980,0
20240108,172400,3606710845,3980,3980,3980,3980,0
20240108,172300,3606710845,3980,3980,3980,3980,0
20240108,172200,3606710845,3980,3980,3980,3980,0
20240108,172100,3606710845,3980,3980,3980,3980,0
20240108,172000,3606710845,3980,3980,3980,3980,0
20240108,171900,3606710845,3980,3980,3980,3980,0
20240108,171800,3606710845,3980,3980,3980,3980,0
20240108,171700,3606710845,3980,3980,3980,3980,0
20240108,171600,3606710845,3980,3980,3980,3980,0
20240108,171500,3606710845,3980,3980,3980,3980,0
20240108,171400,3606710845,3980,3980,3980,3980,0
20240108,171300,3606710845,3980,3980,3980,3980,0
20240108,171200,3606710845,3980,3980,3980,3980,0
20240108,171100,3606710845,3980,3980,3980,3980,0
20240108,171000,3606710845,3980,3980,3980,3980,0
20240108,170900,3606710845,3980,3980,3980,3980,0
20240108,170800,3606710845,3980,3980,3980,3980,0
20240108,170700,3606710845,3980,3980,3980,3980,0
20240108,170600,3606710845,3980,3980,3980,3980,0
20240108,170500,3606710845,3980,3980,3980,3980,0
20240108,170400,3606710845,3980,3980,3980,3980,0
20240108,170300,3606710845,3980,3980,3980,3980,0
20240108,170200,3606710845,3980,3980,3980,3980,0
20240108,170100,3606710845,3980,3980,3980,3980,0
20240108,170000,3606710845,3980,3980,3980,3980,0
20240108,165900,3606710845,3980,3980,3980,3980,0
20240108,165800,3606710845,3980,3980,3980,3980,0
20240108,165700,3606710845,3980,3980,3980,3980,29431
20240108,165600,3606710845,3980,3980,3980,3980,0
20240108,165500,3606710845,3980,3980,3980,3980,0
20240108,165400,3606710845,3980,3980,3980,3980,0
20240108,165300,3606710845,3980,3980,3980,3980,0
20240108,165200,3606710845,3980,3980,3980,3980,0
20240108,165100,3606710845,3980,3980,3980,3980,0
20240108,165000,3606710845,3980,3980,3980,3980,0
20240108,164900,3606710845,3980,3980,3980,3980,0
20240108,164800,3606710845,3980,3980,3980,3980,0
20240108,164700,3606710845,3980,3980,3980,3980,0
20240108,164600,3606710845,3980,3980,3980,3980,0
20240108,164500,3606710845,3980,3980,3980,3980,0
20240108,164400,3606710845,3980,3980,3980,3980,0
20240108,164300,3606710845,3980,3980,3980,3980,0
20240108,164200,3606710845,3980,3980,3980,3980,0
20240108,164100,3606710845,3980,3980,3980,3980,0
20240108,164000,3606710845,3980,3980,3980,3980,0
20240108,163900,3606710845,3980,3980,3980,3980,0
20240108,163800,3606710845,3980,3980,3980,3980,0
20240108,163700,3606710845,3980,3980,3980,3980,0
20240108,163600,3606710845,3980,3980,3980,3980,0
20240108,163500,3606710845,3980,3980,3980,3980,0
20240108,163400,3606710845,3980,3980,3980,3980,0
20240108,163300,3606710845,3980,3980,3980,3980,0
20240108,163200,3606710845,3980,3980,3980,3980,0
20240108,163100,3606710845,3980,3980,3980,3980,0
20240108,163000,3606710845,3980,3980,3980,3980,0
20240108,162900,3606710845,3980,3980,3980,3980,0
20240108,162800,3606710845,3980,3980,3980,3980,0
20240108,162700,3606710845,3980,3980,3980,3980,29431
20240108,162600,3606710845,3980,3980,3980,3980,0
20240108,162500,3606710845,3980,3980,3980,3980,0
20240108,162400,3606710845,3980,3980,3980,3980,0
20240108,162300,3606710845,3980,3980,3980,3980,0
20240108,162200,3606710845,3980,3980,3980,3980,0
20240108,162100,3606710845,3980,3980,3980,3980,0
20240108,162000,3606710845,3980,3980,3980,3980,0
20240108,161900,3606710845,3980,3980,3980,3980,0
20240108,161800,3606710845,3980,3980,3980,3980,0
20240108,161700,3606710845,3980,3980,3980,3980,0
20240108,161600,3606710845,3980,3980,3980,3980,0
20240108,161500,3606710845,3980,3980,3980,3980,0
20240108,161400,3606710845,3980,3980,3980,3980,0
20240108,161300,3606710845,3980,3980,3980,3980,0
20240108,161200,3606710845,3980,3980,3980,3980,0
20240108,161100,3606710845,3980,3980,3980,3980,0
20240108,161000,3606710845,3980,3980,3980,3980,0
20240108,160900,3606710845,3980,3980,3980,3980,0
20240108,160800,3606710845,3980,3980,3980,3980,0
20240108,160700,3606710845,3980,3980,3980,3980,0
20240108,160600,3606710845,3980,3980,3980,3980,0
20240108,160500,3606710845,3980,3980,3980,3980,0
20240108,160400,3606710845,3980,3980,3980,3980,0
20240108,160300,3606710845,3980,3980,3980,3980,0
20240108,160200,3606710845,3980,3980,3980,3980,0
20240108,160100,3606710845,3980,3980,3980,3980,0
20240108,160000,3606710845,3980,3980,3980,3980,0
20240108,155900,3606710845,3980,3980,3980,3980,0
20240108,155800,3606710845,3980,3980,3980,3980,0
20240108,155700,3606710845,3980,3980,3980,3980,29431
20240108,155600,3606710845,3980,3980,3980,3980,0
20240108,155500,3606710845,3980,3980,3980,3980,0
20240108,155400,3606710845,3980,3980,3980,3980,0
20240108,155300,3606710845,3980,3980,3980,3980,0
20240108,155200,3606710845,3980,3980,3980,3980,0
20240108,155100,3606710845,3980,3980,3980,3980,0
20240108,155000,3606710845,3980,3980,3980,3980,0
20240108,154900,3606710845,3980,3980,3980,3980,0
20240108,154800,3606710845,3980,3980,3980,3980,0
20240108,154700,3606710845,3980,3980,3980,3980,0
20240108,154600,3606710845,3980,3980,3980,3980,0
20240108,154500,3606710845,3980,3980,3980,3980,0
20240108,154400,3606710845,3980,3980,3980,3980,0
20240108,154300,3606710845,3980,3980,3980,3980,0
20240108,154200,3606710845,3980,3980,3980,3980,0
20240108,154100,3606710845,3980,3980,3980,3980,0
20240108,154000,3606710845,3980,3980,3980,3980,0
20240108,153900,3606710845,3980,3980,3980,3980,0
20240108,153800,3606710845,3980,3980,3980,3980,0
20240108,153700,3606710845,3980,3980,3980,3980,0
20240108,153600,3606710845,3980,3980,3980,3980,0
20240108,153500,3606710845,3980,3980,3980,3980,0
20240108,153400,3606710845,3980,3980,3980,3980,0
20240108,153300,3606710845,3980,3980,3980,3980,0
20240108,153200,3606710845,3980,3980,3980,3980,0
20240108,153100,3606710845,3980,3980,3980,3980,0
20240108,153000,3606710845,3980,3980,3980,3980,29431
20240108,152900,3489575465,3985,3985,3985,3985,0
20240108,152800,3489575465,3985,3985,3985,3985,0
20240108,152700,3489575465,3985,3985,3985,3985,0
20240108,152600,3489575465,3985,3985,3985,3985,0
20240108,152500,3489575465,3985,3985,3985,3985,0
20240108,152400,3489575465,3985,3985,3985,3985,0
20240108,152300,3489575465,3985,3985,3985,3985,0
20240108,152200,3489575465,3985,3985,3985,3985,0
20240108,152100,3489575465,3985,3985,3985,3985,0
20240108,152000,3489575465,3985,3985,3985,3985,0
20240108,151900,3489575465,3985,3985,3990,3985,2686
20240108,151800,3478868730,3990,3990,3990,3990,64
20240108,151700,3478613370,3990,3990,3990,3990,1006
20240108,151600,3474599430,3990,3990,3990,3990,8205
20240108,151500,3441861480,3995,3990,3995,3990,424
20240108,151400,3440169710,3990,3985,3990,3980,5374
20240108,151300,3418756910,3980,3980,3980,3980,812
20240108,151200,3415525150,3980,3980,3980,3975,1919
20240108,151100,3407889745,3980,3995,3995,3980,4959
20240108,151000,3388122485,3990,3995,3995,3990,916
20240108,150900,3384465520,3995,3995,3995,3995,710
20240108,150800,3381629070,3995,4000,4000,3995,3504
20240108,150700,3367630570,4000,4000,4005,3995,125
20240108,150600,3367130595,4000,4000,4005,4000,3608
20240108,150500,3352698590,4000,4000,4000,3995,380
20240108,150400,3351178680,4000,3995,4000,3995,1325
20240108,150300,3345879185,4000,4000,4000,3995,1357
20240108,150200,3340451435,4000,4000,4000,3995,2084
20240108,150100,3332115440,4000,3995,4000,3995,1016
20240108,150000,3328051465,4000,4005,4005,4000,2571
20240108,145900,3317766680,4005,4000,4005,3995,3011
20240108,145800,3305722760,4000,3995,4000,3995,7287
20240108,145700,3276590785,3990,3985,3995,3985,4767
20240108,145600,3257575515,3985,3985,3985,3980,956
20240108,145500,3253766860,3985,3970,3985,3970,5235
20240108,145400,3232967740,3970,3970,3970,3965,1590
20240108,145300,3226657840,3970,3965,3970,3965,432
20240108,145200,3224944900,3965,3970,3970,3965,709
20240108,145100,3222133615,3970,3970,3970,3970,101
20240108,145000,3221732645,3965,3965,3965,3965,160
20240108,144900,3221098245,3965,3965,3965,3965,26
20240108,144800,3220995155,3965,3970,3970,3965,858
20240108,144700,3217590095,3970,3970,3970,3965,2490
20240108,144600,3207705195,3970,3965,3970,3965,542
20240108,144500,3205553460,3965,3970,3970,3965,462
20240108,144400,3203721220,3970,3965,3970,3965,1164
20240108,144300,3199105815,3965,3965,3965,3965,248
20240108,144200,3198122495,3965,3965,3965,3965,140
20240108,144100,3197567395,3970,3970,3970,3970,766
20240108,144000,3194526375,3970,3970,3970,3970,0
20240108,143900,3194526375,3970,3970,3970,3970,103
20240108,143800,3194117465,3970,3970,3970,3965,2603
20240108,143700,3183790065,3970,3970,3970,3965,86
20240108,143600,3183448925,3970,3970,3970,3965,190
20240108,143500,3182694875,3970,3970,3970,3970,1281
20240108,143400,3177609305,3965,3970,3970,3965,4769
20240108,143300,3158677285,3970,3975,3975,3970,15
20240108,143200,3158617720,3975,3980,3980,3975,1286
20240108,143100,3153505860,3980,3975,3980,3975,1716
20240108,143000,3146684755,3975,3975,3975,3975,214
20240108,142900,3145834105,3980,3980,3985,3975,248
20240108,142800,3144848035,3985,3985,3985,3980,25
20240108,142700,3144748525,3985,3985,3985,3980,679
20240108,142600,3142042800,3985,3980,3985,3975,1741
20240108,142500,3135113590,3980,3970,3980,3970,824
20240108,142400,3131838050,3970,3975,3975,3970,1074
20240108,142300,3127573785,3975,3975,3975,3965,1631
20240108,142200,3121103370,3970,3975,3975,3970,412
20240108,142100,3119467680,3975,3970,3975,3970,24
20240108,142000,3119372375,3970,3975,3975,3970,338
20240108,141900,3118030455,3975,3975,3975,3970,109
20240108,141800,3117597680,3975,3980,3980,3975,232
20240108,141700,3116675450,3980,3980,3980,3980,30
20240108,141600,3116556050,3980,3980,3980,3980,0
20240108,141500,3116556050,3980,3975,3980,3975,29
20240108,141400,3116440720,3980,3980,3980,3980,7
20240108,141300,3116412860,3980,3965,3980,3965,3882
20240108,141200,3101020355,3965,3975,3975,3965,5714
20240108,141100,3078345550,3980,3980,3980,3975,818
20240108,141000,3075093885,3975,3980,3980,3975,2017
20240108,140900,3067075335,3980,3980,3980,3980,225
20240108,140800,3066179835,3985,3985,3985,3980,806
20240108,140700,3062969425,3985,3985,3985,3980,5235
20240108,140600,3042108040,3985,3985,3985,3980,132
20240108,140500,3041582145,3985,3985,3985,3980,676
20240108,140400,3038888600,3985,3980,3985,3980,793
20240108,140300,3035732405,3980,3975,3980,3970,767
20240108,140200,3032683835,3975,3975,3975,3975,1
20240108,140100,3032679860,3975,3975,3975,3975,1293
20240108,140000,3027540185,3975,3975,3975,3975,0
20240108,135900,3027540185,3975,3975,3975,3975,238
20240108,135800,3026594135,3985,3985,3985,3985,681
20240108,135700,3023880350,3985,3975,3985,3975,420
20240108,135600,3022210590,3985,3985,3985,3985,6
20240108,135500,3022186680,3975,3985,3985,3975,385
20240108,135400,3020652890,3985,3985,3985,3985,189
20240108,135300,3019899725,3975,3970,3975,3965,1914
20240108,135200,3012300390,3970,3970,3970,3970,106
20240108,135100,3011879570,3970,3970,3970,3970,90
20240108,135000,3011522270,3970,3965,3970,3965,73
20240108,134900,3011232765,3970,3970,3970,3970,5
20240108,134800,3011212915,3970,3970,3970,3965,128
20240108,134700,3010704770,3970,3970,3970,3965,98
20240108,134600,3010316110,3970,3965,3970,3965,106
20240108,134500,3009895805,3965,3965,3965,3965,232
20240108,134400,3008975925,3965,3965,3965,3955,1772
20240108,134300,3001960280,3965,3965,3965,3960,2562
20240108,134200,2991814195,3965,3955,3965,3955,3507
20240108,134100,2977929135,3955,3965,3965,3955,621
20240108,134000,2975469990,3965,3965,3965,3960,229
20240108,133900,2974562275,3970,3960,3970,3960,146
20240108,133800,2973984035,3965,3965,3965,3965,144
20240108,133700,2973413075,3960,3970,3970,3960,2562
20240108,133600,2963262025,3970,3970,3970,3965,1141
20240108,133500,2958736620,3970,3970,3970,3970,506
20240108,133400,2956727800,3970,3970,3970,3970,320
20240108,133300,2955457400,3970,3965,3970,3960,594
20240108,133200,2953100520,3970,3970,3970,3970,4334
20240108,133100,2935894540,3970,3970,3970,3960,508
20240108,133000,2933877800,3970,3970,3970,3970,8
20240108,132900,2933846040,3970,3970,3970,3960,783
20240108,132800,2930741210,3970,3970,3970,3970,2
20240108,132700,2930733270,3970,3970,3970,3970,211
20240108,132600,2929895600,3970,3970,3970,3970,33
20240108,132500,2929764590,3970,3955,3970,3955,2350
20240108,132400,2920465870,3960,3965,3970,3960,8415
20240108,132300,2887130765,3970,3970,3970,3965,550
20240108,132200,2884949185,3970,3970,3970,3965,1661
20240108,132100,2878360785,3970,3970,3970,3965,2231
20240108,132000,2869503775,3970,3965,3970,3965,879
20240108,131900,2866018495,3965,3960,3965,3960,1421
20240108,131800,2860384240,3965,3965,3965,3965,573
20240108,131700,2858112295,3965,3965,3965,3965,1895
20240108,131600,2850598620,3960,3965,3965,3960,2316
20240108,131500,2841419115,3965,3970,3970,3965,6368
20240108,131400,2816167075,3975,3970,3975,3970,27
20240108,131300,2816059840,3970,3970,3975,3970,4496
20240108,131200,2798210710,3975,3970,3975,3965,630
20240108,131100,2795712070,3975,3970,3975,3965,9432
20240108,131000,2758280830,3975,3975,3975,3970,256
20240108,130900,2757263830,3975,3980,3980,3975,626
20240108,130800,2754772910,3980,3980,3980,3970,2398
20240108,130700,2745242265,3975,3980,3980,3975,792
20240108,130600,2742092825,3980,3980,3980,3975,579
20240108,130500,2739790960,3980,3980,3980,3980,504
20240108,130400,2737785040,3980,3980,3980,3975,1943
20240108,130300,2730052150,3985,3985,3985,3980,8979
20240108,130200,2694308995,3985,3995,3995,3985,5735
20240108,130100,2671443280,3995,3995,3995,3990,753
20240108,130000,2668438705,3995,3995,3995,3995,564
20240108,125900,2666185525,3990,3990,3990,3985,457
20240108,125800,2664362720,3990,3990,3990,3990,2525
20240108,125700,2654287970,3990,3995,3995,3990,2001
20240108,125600,2646300735,4000,4000,4000,4000,219
20240108,125500,2645424735,4000,3995,4000,3995,160
20240108,125400,2644785345,4000,4000,4000,4000,4
20240108,125300,2644769345,4000,3995,4000,3995,2396
20240108,125200,2635187125,3995,3995,4000,3995,1456
20240108,125100,2629370395,3995,3995,3995,3995,20
20240108,125000,2629290495,3995,3995,3995,3995,500
20240108,124900,2627292995,3995,4000,4000,3995,1103
20240108,124800,2622882325,4000,4000,4000,4000,3
20240108,124700,2622870325,3995,3995,3995,3995,2650
20240108,124600,2612283575,3995,3995,3995,3995,600
20240108,124500,2609886575,3995,3995,3995,3995,0
20240108,124400,2609886575,3995,3995,3995,3995,105
20240108,124300,2609467100,3995,3995,3995,3995,57
20240108,124200,2609239385,4000,4000,4000,4000,20
20240108,124100,2609159385,4000,4000,4000,4000,2
20240108,124000,2609151385,4000,4000,4000,3995,203
20240108,123900,2608339390,3995,3995,3995,3995,1025
20240108,123800,2604244515,4000,4000,4000,3995,533
20240108,123700,2602113940,4005,4000,4005,4000,61
20240108,123600,2601869925,4000,4000,4000,4000,1300
20240108,123500,2596669925,3995,3995,3995,3995,1542
20240108,123400,2590509635,3990,3995,3995,3990,201
20240108,123300,2589707640,3995,3995,3995,3995,101
20240108,123200,2589304145,3995,3995,3995,3995,60
20240108,123100,2589064445,3995,3995,4000,3995,334
20240108,123000,2587730105,3995,3995,3995,3990,418
20240108,122900,2586061195,3995,3995,3995,3995,13
20240108,122800,2586009260,3995,3995,3995,3995,701
20240108,122700,2583208765,3995,3995,3995,3995,17
20240108,122600,2583140850,3990,3995,3995,3990,114
20240108,122500,2582685925,3995,3995,3995,3995,100
20240108,122400,2582286425,3995,3995,3995,3995,55
20240108,122300,2582066700,3995,3995,3995,3995,0
20240108,122200,2582066700,3995,3990,3995,3985,2954
20240108,122100,2570290160,3995,3995,3995,3995,0
20240108,122000,2570290160,3995,3990,3995,3990,28
20240108,121900,2570178390,3990,3990,3990,3990,442
20240108,121800,2568414810,3995,3995,3995,3995,2064
20240108,121700,2560169130,4000,4000,4000,4000,0
20240108,121600,2560169130,4000,4000,4000,4000,100
20240108,121500,2559769130,4000,4000,4000,4000,607
20240108,121400,2557341130,4000,4000,4000,4000,501
20240108,121300,2555337130,4000,4000,4000,4000,263
20240108,121200,2554285130,4000,4000,4000,4000,100
20240108,121100,2553885130,3995,3995,3995,3995,0
20240108,121000,2553885130,3995,3995,3995,3995,173
20240108,120900,2553193995,3995,3995,3995,3995,768
20240108,120800,2550125835,4000,4000,4000,4000,100
20240108,120700,2549725835,4005,4005,4005,4000,912
20240108,120600,2546075140,4005,4005,4005,4000,613
20240108,120500,2543623115,4000,4000,4005,3995,333
20240108,120400,2542292485,4005,4000,4005,4000,24
20240108,120300,2542196455,4005,4005,4005,4005,0
20240108,120200,2542196455,4005,4000,4005,4000,519
20240108,120100,2540120445,4000,4000,4000,4000,1765
20240108,120000,2533060445,4005,4000,4005,4000,1000
20240108,115900,2529057945,4000,4000,4000,4000,1197
20240108,115800,2524269945,4000,4000,4000,3995,307
20240108,115700,2523041970,4000,4000,4000,4000,379
20240108,115600,2521525970,4000,4000,4000,4000,20
20240108,115500,2521445970,4000,3995,4000,3995,52
20240108,115400,2521238225,4000,4000,4000,4000,96
20240108,115300,2520854225,4000,3995,4000,3995,2
20240108,115200,2520846230,3995,3995,3995,3995,1
20240108,115100,2520842235,3995,3995,3995,3995,401
20240108,115000,2519240240,3995,3995,3995,3990,2722
20240108,114900,2508378940,3995,3995,3995,3995,11
20240108,114800,2508334995,3995,3985,3995,3985,20
20240108,114700,2508255195,3985,3985,3985,3985,200
20240108,114600,2507458195,3985,3985,3985,3985,617
20240108,114500,2504999450,3985,3985,3985,3985,1521
20240108,114400,2498938265,3980,3995,3995,3980,13081
20240108,114300,2446763960,3995,3995,3995,3995,784
20240108,114200,2443631880,4000,3995,4000,3995,2479
20240108,114100,2433728270,3995,3995,3995,3995,150
20240108,114000,2433129020,3995,4000,4000,3995,2364
20240108,113900,2423684585,3995,3995,4000,3995,458
20240108,113800,2421854745,4000,4000,4000,3995,270
20240108,113700,2420774765,3995,3995,3995,3995,1474
20240108,113600,2414886135,3995,4000,4000,3995,153
20240108,113500,2414274140,4000,4000,4000,4000,0
20240108,113400,2414274140,4000,4000,4000,4000,300
20240108,113300,2413074140,4005,4010,4010,4005,562
20240108,113200,2410822330,4010,4005,4010,4005,998
20240108,113100,2406825105,4010,4010,4010,4010,0
20240108,113000,2406825105,4010,4000,4010,4000,128
20240108,112900,2406313095,4000,4000,4000,4000,1016
20240108,112800,2402249095,4000,4010,4010,4000,385
20240108,112700,2400708245,4010,4010,4010,4010,2
20240108,112600,2400700225,4010,4005,4010,4005,1005
20240108,112500,2396675175,4010,4010,4010,4010,2
20240108,112400,2396667155,3995,4005,4005,3995,4027
20240108,112300,2380552395,4005,4010,4010,4005,1876
20240108,112200,2373036140,4010,4015,4015,4010,118
20240108,112100,2372562875,4010,4020,4020,4010,751
20240108,112000,2369548235,4020,4015,4020,4010,1489
20240108,111900,2363567385,4020,4020,4020,4020,503
20240108,111800,2361545325,4020,4015,4020,4015,607
20240108,111700,2359107900,4020,4020,4020,4020,7
20240108,111600,2359079760,4020,4010,4020,4010,2077
20240108,111500,2350745690,4010,4010,4010,4010,0
20240108,111400,2350745690,4010,4010,4010,4010,794
20240108,111300,2347561750,4010,4010,4015,4005,743
20240108,111200,2344582385,4010,4000,4010,4000,3847
20240108,111100,2329171685,4000,4005,4005,4000,541
20240108,111000,2327006115,4000,4010,4010,4000,1820
20240108,110900,2319713365,4010,4005,4010,4000,321
20240108,110800,2318428970,4010,4005,4010,4005,350
20240108,110700,2317027195,4005,4010,4010,4005,2168
20240108,110600,2308344300,4010,4010,4015,4010,210
20240108,110500,2307502190,4015,4010,4015,4010,439
20240108,110400,2305741125,4010,4010,4015,4005,572
20240108,110300,2303447390,4010,4010,4010,4010,1011
20240108,110200,2299393280,4010,4020,4020,4010,163
20240108,110100,2298738905,4020,4015,4020,4015,553
20240108,110000,2296516685,4015,4015,4015,4015,323
20240108,105900,2295219840,4010,4020,4020,4010,122
20240108,105800,2294730400,4020,4015,4020,4015,11
20240108,105700,2294686230,4015,4010,4015,4010,771
20240108,105600,2291592530,4010,4010,4010,4010,1768
20240108,105500,2284502850,4015,4015,4015,4015,70
20240108,105400,2284221800,4015,4015,4015,4015,607
20240108,105300,2281784695,4015,4000,4015,3995,38859
20240108,105200,2126325040,4000,4000,4000,4000,5886
20240108,105100,2102781040,4000,3995,4000,3995,1588
20240108,105000,2096435815,4000,3995,4000,3995,82
20240108,104900,2096108145,4000,4000,4000,4000,1044
20240108,104800,2091932145,4000,4000,4000,3995,168
20240108,104700,2091260915,3995,3995,3995,3995,1607
20240108,104600,2084840950,3995,3990,3995,3990,48
20240108,104500,2084649425,3995,3995,3995,3990,103
20240108,104400,2084238400,3995,3985,3995,3985,3421
20240108,104300,2070584025,3990,3985,3990,3985,47
20240108,104200,2070396720,3990,3995,3995,3990,548
20240108,104100,2068209095,3995,3995,4000,3980,2742
20240108,104000,2057265545,4000,3995,4000,3995,531
20240108,103900,2055144110,4000,4000,4000,3985,8468
20240108,103800,2021275115,4000,3980,4000,3980,6375
20240108,103700,1995850060,3980,3985,3985,3980,335
20240108,103600,1994515090,3985,3980,3985,3980,1424
20240108,103500,1988847540,3975,3975,3975,3975,463
20240108,103400,1987007115,3975,3975,3975,3975,1420
20240108,103300,1981362615,3975,3980,3980,3975,106
20240108,103200,1980940760,3980,3980,3980,3980,10
20240108,103100,1980900960,3980,3985,3985,3980,773
20240108,103000,1977824320,3985,3985,3985,3985,447
20240108,102900,1976043025,3985,3980,3985,3975,768
20240108,102800,1972986375,3980,3980,3985,3975,837
20240108,102700,1969657970,3985,3985,3985,3980,741
20240108,102600,1966708235,3985,3980,3985,3980,579
20240108,102500,1964403615,3980,3980,3980,3975,473
20240108,102400,1962522785,3980,3980,3980,3980,2078
20240108,102300,1954252345,3990,3990,3990,3990,0
20240108,102200,1954252345,3990,3985,3990,3985,152
20240108,102100,1953646540,3990,3975,3990,3975,1296
20240108,102000,1948480665,3975,3980,3985,3975,2646
20240108,101900,1937952220,3980,3980,3980,3980,3998
20240108,101800,1922040180,3980,3980,3980,3980,0
20240108,101700,1922040180,3980,3980,3980,3975,843
20240108,101600,1918686290,3980,3980,3980,3975,2519
20240108,101500,1908665425,3980,3975,3980,3975,3291
20240108,101400,1895579900,3980,3975,3980,3975,1742
20240108,101300,1888655255,3975,3975,3975,3975,1878
20240108,101200,1881190205,3975,3970,3975,3970,485
20240108,101100,1879263755,3970,3970,3975,3970,143
20240108,101000,1878696015,3975,3975,3975,3970,124
20240108,100900,1878203165,3975,3975,3975,3970,107
20240108,100800,1877778290,3975,3975,3975,3975,352
20240108,100700,1876379090,3975,3975,3975,3970,556
20240108,100600,1874170775,3980,3975,3980,3975,642
20240108,100500,1871618820,3975,3980,3980,3975,775
20240108,100400,1868534720,3970,3970,3975,3970,5086
20240108,100300,1848325655,3970,3960,3975,3960,5217
20240108,100200,1827642970,3960,3955,3970,3955,5384
20240108,100100,1806276995,3965,3955,3965,3955,2242
20240108,100000,1797409375,3955,3960,3960,3945,2006
20240108,095900,1789482400,3955,3955,3955,3950,6405
20240108,095800,1764182475,3950,3975,3975,3950,1503
20240108,095700,1758225260,3975,3965,3975,3955,18991
20240108,095600,1682839575,3955,3970,3970,3950,4203
20240108,095500,1666195910,3970,3980,3985,3930,41082
20240108,095400,1504140695,3975,3980,3985,3975,8089
20240108,095300,1471947085,3980,3980,3980,3975,5183
20240108,095200,1451319510,3975,3955,3975,3950,26670
20240108,095100,1345684090,3955,3950,3955,3950,998
20240108,095000,1341737175,3950,3955,3955,3940,4122
20240108,094900,1325482500,3955,3955,3960,3945,22302
20240108,094800,1237477490,3955,3955,3955,3950,2050
20240108,094700,1229374785,3955,3955,3955,3955,7316
20240108,094600,1200440005,3960,3955,3960,3955,2284
20240108,094500,1191401590,3955,3955,3955,3955,6503
20240108,094400,1165682225,3955,3960,3960,3950,2869
20240108,094300,1154336415,3960,3965,3965,3960,4168
20240108,094200,1137831100,3960,3965,3965,3960,3010
20240108,094100,1125908950,3965,3960,3965,3960,3077
20240108,094000,1113722470,3960,3960,3960,3955,1000
20240108,093900,1109764085,3960,3965,3965,3960,3014
20240108,093800,1097827070,3965,3965,3965,3960,532
20240108,093700,1095718935,3965,3970,3970,3960,851
20240108,093600,1092346900,3960,3970,3970,3960,2748
20240108,093500,1081458495,3965,3965,3970,3965,929
20240108,093400,1077771490,3970,3970,3975,3965,2908
20240108,093300,1066215355,3975,3965,3975,3940,15018
20240108,093200,1006821405,3965,3940,3965,3940,12360
20240108,093100,958022560,3940,3940,3945,3935,6915
20240108,093000,930785695,3940,3945,3945,3940,4505
20240108,092900,913030170,3940,3950,3950,3940,12129
20240108,092800,865218675,3945,3945,3945,3945,7557
20240108,092700,835406310,3945,3975,3975,3945,14478
20240108,092600,778154630,3975,3970,3975,3950,4377
20240108,092500,760813555,3970,3960,3970,3950,6635
20240108,092400,734565475,3960,3950,3960,3950,1251
20240108,092300,729618055,3950,3945,3955,3945,2068
20240108,092200,721451720,3960,3955,3975,3945,14653
20240108,092100,663547165,3955,3970,3970,3915,40054
20240108,092000,505443375,3970,4000,4000,3970,21018
20240108,091900,421767040,4000,4005,4005,4000,340
20240108,091800,420406805,4005,4010,4010,3995,3705
20240108,091700,405598605,4010,4000,4010,3995,670
20240108,091600,402920395,4000,3995,4000,3985,1943
20240108,091500,395164430,3995,4000,4005,3990,5969
20240108,091400,371339940,4005,4000,4010,3990,9437
20240108,091300,333676740,4010,4010,4010,3995,3496
20240108,091200,319704110,4010,4020,4025,3995,10236
20240108,091100,278751685,4025,4030,4030,4015,1387
20240108,091000,273181640,4030,4035,4035,4015,1173
20240108,090900,268449545,4035,4035,4035,4020,5073
20240108,090800,248051215,4035,4040,4040,4035,2450
20240108,090700,238159170,4040,3995,4040,3990,7683
20240108,090600,207459560,3995,3995,4000,3990,5549
20240108,090500,185295345,3995,4015,4015,3995,12294
20240108,090400,136119250,4015,4015,4015,4000,4953
20240108,090300,116268755,4015,4020,4030,4010,6325
20240108,090200,90863250,4030,4025,4030,4025,1370
20240108,090100,85345895,4030,4025,4030,4015,3838
20240108,090000,69903930,4050,4040,4050,4025,15272