KissMeData/214680/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204200,7899131500,4640,4640,4640,4640,20235
20240108,204100,7899131500,4640,4640,4640,4640,0
20240108,204000,7899131500,4640,4640,4640,4640,0
20240108,203900,7899131500,4640,4640,4640,4640,0
20240108,203800,7899131500,4640,4640,4640,4640,0
20240108,203700,7899131500,4640,4640,4640,4640,0
20240108,203600,7899131500,4640,4640,4640,4640,0
20240108,203500,7899131500,4640,4640,4640,4640,0
20240108,203400,7899131500,4640,4640,4640,4640,0
20240108,203300,7899131500,4640,4640,4640,4640,0
20240108,203200,7899131500,4640,4640,4640,4640,0
20240108,203100,7899131500,4640,4640,4640,4640,0
20240108,203000,7899131500,4640,4640,4640,4640,0
20240108,202900,7899131500,4640,4640,4640,4640,0
20240108,202800,7899131500,4640,4640,4640,4640,0
20240108,202700,7899131500,4640,4640,4640,4640,0
20240108,202600,7899131500,4640,4640,4640,4640,0
20240108,202500,7899131500,4640,4640,4640,4640,0
20240108,202400,7899131500,4640,4640,4640,4640,0
20240108,202300,7899131500,4640,4640,4640,4640,0
20240108,202200,7899131500,4640,4640,4640,4640,0
20240108,202100,7899131500,4640,4640,4640,4640,0
20240108,202000,7899131500,4640,4640,4640,4640,0
20240108,201900,7899131500,4640,4640,4640,4640,0
20240108,201800,7899131500,4640,4640,4640,4640,0
20240108,201700,7899131500,4640,4640,4640,4640,0
20240108,201600,7899131500,4640,4640,4640,4640,0
20240108,201500,7899131500,4640,4640,4640,4640,0
20240108,201400,7899131500,4640,4640,4640,4640,0
20240108,201300,7899131500,4640,4640,4640,4640,0
20240108,201200,7899131500,4640,4640,4640,4640,20235
20240108,201100,7899131500,4640,4640,4640,4640,0
20240108,201000,7899131500,4640,4640,4640,4640,0
20240108,200900,7899131500,4640,4640,4640,4640,0
20240108,200800,7899131500,4640,4640,4640,4640,0
20240108,200700,7899131500,4640,4640,4640,4640,0
20240108,200600,7899131500,4640,4640,4640,4640,0
20240108,200500,7899131500,4640,4640,4640,4640,0
20240108,200400,7899131500,4640,4640,4640,4640,0
20240108,200300,7899131500,4640,4640,4640,4640,0
20240108,200200,7899131500,4640,4640,4640,4640,0
20240108,200100,7899131500,4640,4640,4640,4640,0
20240108,200000,7899131500,4640,4640,4640,4640,0
20240108,195900,7899131500,4640,4640,4640,4640,0
20240108,195800,7899131500,4640,4640,4640,4640,0
20240108,195700,7899131500,4640,4640,4640,4640,0
20240108,195600,7899131500,4640,4640,4640,4640,0
20240108,195500,7899131500,4640,4640,4640,4640,0
20240108,195400,7899131500,4640,4640,4640,4640,0
20240108,195300,7899131500,4640,4640,4640,4640,0
20240108,195200,7899131500,4640,4640,4640,4640,0
20240108,195100,7899131500,4640,4640,4640,4640,0
20240108,195000,7899131500,4640,4640,4640,4640,0
20240108,194900,7899131500,4640,4640,4640,4640,0
20240108,194800,7899131500,4640,4640,4640,4640,0
20240108,194700,7899131500,4640,4640,4640,4640,0
20240108,194600,7899131500,4640,4640,4640,4640,0
20240108,194500,7899131500,4640,4640,4640,4640,0
20240108,194400,7899131500,4640,4640,4640,4640,0
20240108,194300,7899131500,4640,4640,4640,4640,0
20240108,194200,7899131500,4640,4640,4640,4640,20235
20240108,194100,7899131500,4640,4640,4640,4640,0
20240108,194000,7899131500,4640,4640,4640,4640,0
20240108,193900,7899131500,4640,4640,4640,4640,0
20240108,193800,7899131500,4640,4640,4640,4640,0
20240108,193700,7899131500,4640,4640,4640,4640,0
20240108,193600,7899131500,4640,4640,4640,4640,0
20240108,193500,7899131500,4640,4640,4640,4640,0
20240108,193400,7899131500,4640,4640,4640,4640,0
20240108,193300,7899131500,4640,4640,4640,4640,0
20240108,193200,7899131500,4640,4640,4640,4640,0
20240108,193100,7899131500,4640,4640,4640,4640,0
20240108,193000,7899131500,4640,4640,4640,4640,0
20240108,192900,7899131500,4640,4640,4640,4640,0
20240108,192800,7899131500,4640,4640,4640,4640,0
20240108,192700,7899131500,4640,4640,4640,4640,0
20240108,192600,7899131500,4640,4640,4640,4640,0
20240108,192500,7899131500,4640,4640,4640,4640,0
20240108,192400,7899131500,4640,4640,4640,4640,0
20240108,192300,7899131500,4640,4640,4640,4640,0
20240108,192200,7899131500,4640,4640,4640,4640,0
20240108,192100,7899131500,4640,4640,4640,4640,0
20240108,192000,7899131500,4640,4640,4640,4640,0
20240108,191900,7899131500,4640,4640,4640,4640,0
20240108,191800,7899131500,4640,4640,4640,4640,0
20240108,191700,7899131500,4640,4640,4640,4640,0
20240108,191600,7899131500,4640,4640,4640,4640,0
20240108,191500,7899131500,4640,4640,4640,4640,0
20240108,191400,7899131500,4640,4640,4640,4640,0
20240108,191300,7899131500,4640,4640,4640,4640,0
20240108,191200,7899131500,4640,4640,4640,4640,20235
20240108,191100,7899131500,4640,4640,4640,4640,0
20240108,191000,7899131500,4640,4640,4640,4640,0
20240108,190900,7899131500,4640,4640,4640,4640,0
20240108,190800,7899131500,4640,4640,4640,4640,0
20240108,190700,7899131500,4640,4640,4640,4640,0
20240108,190600,7899131500,4640,4640,4640,4640,0
20240108,190500,7899131500,4640,4640,4640,4640,0
20240108,190400,7899131500,4640,4640,4640,4640,0
20240108,190300,7899131500,4640,4640,4640,4640,0
20240108,190200,7899131500,4640,4640,4640,4640,0
20240108,190100,7899131500,4640,4640,4640,4640,0
20240108,190000,7899131500,4640,4640,4640,4640,0
20240108,185900,7899131500,4640,4640,4640,4640,0
20240108,185800,7899131500,4640,4640,4640,4640,0
20240108,185700,7899131500,4640,4640,4640,4640,0
20240108,185600,7899131500,4640,4640,4640,4640,0
20240108,185500,7899131500,4640,4640,4640,4640,0
20240108,185400,7899131500,4640,4640,4640,4640,0
20240108,185300,7899131500,4640,4640,4640,4640,0
20240108,185200,7899131500,4640,4640,4640,4640,0
20240108,185100,7899131500,4640,4640,4640,4640,0
20240108,185000,7899131500,4640,4640,4640,4640,0
20240108,184900,7899131500,4640,4640,4640,4640,0
20240108,184800,7899131500,4640,4640,4640,4640,0
20240108,184700,7899131500,4640,4640,4640,4640,0
20240108,184600,7899131500,4640,4640,4640,4640,0
20240108,184500,7899131500,4640,4640,4640,4640,0
20240108,184400,7899131500,4640,4640,4640,4640,0
20240108,184300,7899131500,4640,4640,4640,4640,0
20240108,184200,7899131500,4640,4640,4640,4640,20235
20240108,184100,7899131500,4640,4640,4640,4640,0
20240108,184000,7899131500,4640,4640,4640,4640,0
20240108,183900,7899131500,4640,4640,4640,4640,0
20240108,183800,7899131500,4640,4640,4640,4640,0
20240108,183700,7899131500,4640,4640,4640,4640,0
20240108,183600,7899131500,4640,4640,4640,4640,0
20240108,183500,7899131500,4640,4640,4640,4640,0
20240108,183400,7899131500,4640,4640,4640,4640,0
20240108,183300,7899131500,4640,4640,4640,4640,0
20240108,183200,7899131500,4640,4640,4640,4640,0
20240108,183100,7899131500,4640,4640,4640,4640,0
20240108,183000,7899131500,4640,4640,4640,4640,0
20240108,182900,7899131500,4640,4640,4640,4640,0
20240108,182800,7899131500,4640,4640,4640,4640,0
20240108,182700,7899131500,4640,4640,4640,4640,0
20240108,182600,7899131500,4640,4640,4640,4640,0
20240108,182500,7899131500,4640,4640,4640,4640,0
20240108,182400,7899131500,4640,4640,4640,4640,0
20240108,182300,7899131500,4640,4640,4640,4640,0
20240108,182200,7899131500,4640,4640,4640,4640,0
20240108,182100,7899131500,4640,4640,4640,4640,0
20240108,182000,7899131500,4640,4640,4640,4640,0
20240108,181900,7899131500,4640,4640,4640,4640,0
20240108,181800,7899131500,4640,4640,4640,4640,0
20240108,181700,7899131500,4640,4640,4640,4640,0
20240108,181600,7899131500,4640,4640,4640,4640,0
20240108,181500,7899131500,4640,4640,4640,4640,0
20240108,181400,7899131500,4640,4640,4640,4640,0
20240108,181300,7899131500,4640,4640,4640,4640,0
20240108,181200,7899131500,4640,4640,4640,4640,20235
20240108,181100,7899131500,4640,4640,4640,4640,0
20240108,181000,7899131500,4640,4640,4640,4640,0
20240108,180900,7899131500,4640,4640,4640,4640,0
20240108,180800,7899131500,4640,4640,4640,4640,0
20240108,180700,7899131500,4640,4640,4640,4640,0
20240108,180600,7899131500,4640,4640,4640,4640,0
20240108,180500,7899131500,4640,4640,4640,4640,0
20240108,180400,7899131500,4640,4640,4640,4640,0
20240108,180300,7899131500,4640,4640,4640,4640,0
20240108,180200,7899131500,4640,4640,4640,4640,0
20240108,180100,7899131500,4640,4640,4640,4640,0
20240108,180000,7899131500,4640,4640,4640,4640,0
20240108,175900,7899131500,4640,4640,4640,4640,0
20240108,175800,7899131500,4640,4640,4640,4640,0
20240108,175700,7899131500,4640,4640,4640,4640,0
20240108,175600,7899131500,4640,4640,4640,4640,0
20240108,175500,7899131500,4640,4640,4640,4640,0
20240108,175400,7899131500,4640,4640,4640,4640,0
20240108,175300,7899131500,4640,4640,4640,4640,0
20240108,175200,7899131500,4640,4640,4640,4640,0
20240108,175100,7899131500,4640,4640,4640,4640,0
20240108,175000,7899131500,4640,4640,4640,4640,0
20240108,174900,7899131500,4640,4640,4640,4640,0
20240108,174800,7899131500,4640,4640,4640,4640,0
20240108,174700,7899131500,4640,4640,4640,4640,0
20240108,174600,7899131500,4640,4640,4640,4640,0
20240108,174500,7899131500,4640,4640,4640,4640,0
20240108,174400,7899131500,4640,4640,4640,4640,0
20240108,174300,7899131500,4640,4640,4640,4640,0
20240108,174200,7899131500,4640,4640,4640,4640,20235
20240108,174100,7899131500,4640,4640,4640,4640,0
20240108,174000,7899131500,4640,4640,4640,4640,0
20240108,173900,7899131500,4640,4640,4640,4640,0
20240108,173800,7899131500,4640,4640,4640,4640,0
20240108,173700,7899131500,4640,4640,4640,4640,0
20240108,173600,7899131500,4640,4640,4640,4640,0
20240108,173500,7899131500,4640,4640,4640,4640,0
20240108,173400,7899131500,4640,4640,4640,4640,0
20240108,173300,7899131500,4640,4640,4640,4640,0
20240108,173200,7899131500,4640,4640,4640,4640,0
20240108,173100,7899131500,4640,4640,4640,4640,0
20240108,173000,7899131500,4640,4640,4640,4640,0
20240108,172900,7899131500,4640,4640,4640,4640,0
20240108,172800,7899131500,4640,4640,4640,4640,0
20240108,172700,7899131500,4640,4640,4640,4640,0
20240108,172600,7899131500,4640,4640,4640,4640,0
20240108,172500,7899131500,4640,4640,4640,4640,0
20240108,172400,7899131500,4640,4640,4640,4640,0
20240108,172300,7899131500,4640,4640,4640,4640,0
20240108,172200,7899131500,4640,4640,4640,4640,0
20240108,172100,7899131500,4640,4640,4640,4640,0
20240108,172000,7899131500,4640,4640,4640,4640,0
20240108,171900,7899131500,4640,4640,4640,4640,0
20240108,171800,7899131500,4640,4640,4640,4640,0
20240108,171700,7899131500,4640,4640,4640,4640,0
20240108,171600,7899131500,4640,4640,4640,4640,0
20240108,171500,7899131500,4640,4640,4640,4640,0
20240108,171400,7899131500,4640,4640,4640,4640,0
20240108,171300,7899131500,4640,4640,4640,4640,0
20240108,171200,7899131500,4640,4640,4640,4640,20235
20240108,171100,7899131500,4640,4640,4640,4640,0
20240108,171000,7899131500,4640,4640,4640,4640,0
20240108,170900,7899131500,4640,4640,4640,4640,0
20240108,170800,7899131500,4640,4640,4640,4640,0
20240108,170700,7899131500,4640,4640,4640,4640,0
20240108,170600,7899131500,4640,4640,4640,4640,0
20240108,170500,7899131500,4640,4640,4640,4640,0
20240108,170400,7899131500,4640,4640,4640,4640,0
20240108,170300,7899131500,4640,4640,4640,4640,0
20240108,170200,7899131500,4640,4640,4640,4640,0
20240108,170100,7899131500,4640,4640,4640,4640,0
20240108,170000,7899131500,4640,4640,4640,4640,0
20240108,165900,7899131500,4640,4640,4640,4640,0
20240108,165800,7899131500,4640,4640,4640,4640,0
20240108,165700,7899131500,4640,4640,4640,4640,0
20240108,165600,7899131500,4640,4640,4640,4640,0
20240108,165500,7899131500,4640,4640,4640,4640,0
20240108,165400,7899131500,4640,4640,4640,4640,0
20240108,165300,7899131500,4640,4640,4640,4640,0
20240108,165200,7899131500,4640,4640,4640,4640,0
20240108,165100,7899131500,4640,4640,4640,4640,0
20240108,165000,7899131500,4640,4640,4640,4640,0
20240108,164900,7899131500,4640,4640,4640,4640,0
20240108,164800,7899131500,4640,4640,4640,4640,0
20240108,164700,7899131500,4640,4640,4640,4640,0
20240108,164600,7899131500,4640,4640,4640,4640,0
20240108,164500,7899131500,4640,4640,4640,4640,0
20240108,164400,7899131500,4640,4640,4640,4640,0
20240108,164300,7899131500,4640,4640,4640,4640,0
20240108,164200,7899131500,4640,4640,4640,4640,20235
20240108,164100,7899131500,4640,4640,4640,4640,0
20240108,164000,7899131500,4640,4640,4640,4640,0
20240108,163900,7899131500,4640,4640,4640,4640,0
20240108,163800,7899131500,4640,4640,4640,4640,0
20240108,163700,7899131500,4640,4640,4640,4640,0
20240108,163600,7899131500,4640,4640,4640,4640,0
20240108,163500,7899131500,4640,4640,4640,4640,0
20240108,163400,7899131500,4640,4640,4640,4640,0
20240108,163300,7899131500,4640,4640,4640,4640,0
20240108,163200,7899131500,4640,4640,4640,4640,0
20240108,163100,7899131500,4640,4640,4640,4640,0
20240108,163000,7899131500,4640,4640,4640,4640,0
20240108,162900,7899131500,4640,4640,4640,4640,0
20240108,162800,7899131500,4640,4640,4640,4640,0
20240108,162700,7899131500,4640,4640,4640,4640,0
20240108,162600,7899131500,4640,4640,4640,4640,0
20240108,162500,7899131500,4640,4640,4640,4640,0
20240108,162400,7899131500,4640,4640,4640,4640,0
20240108,162300,7899131500,4640,4640,4640,4640,0
20240108,162200,7899131500,4640,4640,4640,4640,0
20240108,162100,7899131500,4640,4640,4640,4640,0
20240108,162000,7899131500,4640,4640,4640,4640,0
20240108,161900,7899131500,4640,4640,4640,4640,0
20240108,161800,7899131500,4640,4640,4640,4640,0
20240108,161700,7899131500,4640,4640,4640,4640,0
20240108,161600,7899131500,4640,4640,4640,4640,0
20240108,161500,7899131500,4640,4640,4640,4640,0
20240108,161400,7899131500,4640,4640,4640,4640,0
20240108,161300,7899131500,4640,4640,4640,4640,0
20240108,161200,7899131500,4640,4640,4640,4640,20235
20240108,161100,7899131500,4640,4640,4640,4640,0
20240108,161000,7899131500,4640,4640,4640,4640,0
20240108,160900,7899131500,4640,4640,4640,4640,0
20240108,160800,7899131500,4640,4640,4640,4640,0
20240108,160700,7899131500,4640,4640,4640,4640,0
20240108,160600,7899131500,4640,4640,4640,4640,0
20240108,160500,7899131500,4640,4640,4640,4640,0
20240108,160400,7899131500,4640,4640,4640,4640,0
20240108,160300,7899131500,4640,4640,4640,4640,0
20240108,160200,7899131500,4640,4640,4640,4640,0
20240108,160100,7899131500,4640,4640,4640,4640,0
20240108,160000,7899131500,4640,4640,4640,4640,0
20240108,155900,7899131500,4640,4640,4640,4640,0
20240108,155800,7899131500,4640,4640,4640,4640,0
20240108,155700,7899131500,4640,4640,4640,4640,0
20240108,155600,7899131500,4640,4640,4640,4640,0
20240108,155500,7899131500,4640,4640,4640,4640,0
20240108,155400,7899131500,4640,4640,4640,4640,0
20240108,155300,7899131500,4640,4640,4640,4640,0
20240108,155200,7899131500,4640,4640,4640,4640,0
20240108,155100,7899131500,4640,4640,4640,4640,0
20240108,155000,7899131500,4640,4640,4640,4640,0
20240108,154900,7899131500,4640,4640,4640,4640,0
20240108,154800,7899131500,4640,4640,4640,4640,0
20240108,154700,7899131500,4640,4640,4640,4640,0
20240108,154600,7899131500,4640,4640,4640,4640,0
20240108,154500,7899131500,4640,4640,4640,4640,0
20240108,154400,7899131500,4640,4640,4640,4640,0
20240108,154300,7899131500,4640,4640,4640,4640,0
20240108,154200,7899131500,4640,4640,4640,4640,20235
20240108,154100,7899131500,4640,4640,4640,4640,0
20240108,154000,7899131500,4640,4640,4640,4640,0
20240108,153900,7899131500,4640,4640,4640,4640,0
20240108,153800,7899131500,4640,4640,4640,4640,0
20240108,153700,7899131500,4640,4640,4640,4640,0
20240108,153600,7899131500,4640,4640,4640,4640,0
20240108,153500,7899131500,4640,4640,4640,4640,0
20240108,153400,7899131500,4640,4640,4640,4640,0
20240108,153300,7899131500,4640,4640,4640,4640,0
20240108,153200,7899131500,4640,4640,4640,4640,0
20240108,153100,7899131500,4640,4640,4640,4640,0
20240108,153000,7899131500,4640,4640,4640,4640,20235
20240108,152900,7805241100,4630,4630,4630,4630,0
20240108,152800,7805241100,4630,4630,4630,4630,0
20240108,152700,7805241100,4630,4630,4630,4630,0
20240108,152600,7805241100,4630,4630,4630,4630,0
20240108,152500,7805241100,4630,4630,4630,4630,0
20240108,152400,7805241100,4630,4630,4630,4630,0
20240108,152300,7805241100,4630,4630,4630,4630,0
20240108,152200,7805241100,4630,4630,4630,4630,0
20240108,152100,7805241100,4630,4630,4630,4630,0
20240108,152000,7805241100,4630,4630,4630,4630,0
20240108,151900,7805241100,4630,4630,4630,4615,7189
20240108,151800,7771995080,4630,4625,4630,4620,6558
20240108,151700,7741685055,4625,4630,4630,4620,5858
20240108,151600,7714600220,4630,4630,4630,4625,232
20240108,151500,7713526210,4630,4630,4630,4625,233
20240108,151400,7712447475,4630,4620,4630,4620,6554
20240108,151300,7682108950,4620,4630,4630,4620,4292
20240108,151200,7662259230,4630,4625,4630,4625,3858
20240108,151100,7644409735,4625,4620,4625,4620,1429
20240108,151000,7637801110,4625,4615,4625,4610,19984
20240108,150900,7545624980,4615,4615,4625,4615,3179
20240108,150800,7530952545,4620,4625,4625,4620,4446
20240108,150700,7510409520,4625,4625,4625,4620,1217
20240108,150600,7504783550,4630,4625,4630,4625,822
20240108,150500,7500981785,4625,4625,4630,4625,1256
20240108,150400,7495171170,4625,4625,4625,4625,306
20240108,150300,7493755920,4630,4630,4630,4625,162
20240108,150200,7493006025,4630,4615,4630,4610,15758
20240108,150100,7420212240,4615,4610,4615,4610,4453
20240108,150000,7399666765,4610,4610,4610,4610,1041
20240108,145900,7394867755,4610,4615,4615,4610,3969
20240108,145800,7376559620,4615,4605,4615,4605,2263
20240108,145700,7366131885,4605,4610,4610,4605,3079
20240108,145600,7351949075,4610,4610,4610,4610,695
20240108,145500,7348745125,4610,4605,4610,4605,1930
20240108,145400,7339850225,4605,4605,4605,4600,1982
20240108,145300,7330725430,4605,4610,4610,4605,3579
20240108,145200,7314243265,4610,4610,4610,4610,876
20240108,145100,7310204905,4600,4605,4610,4600,5971
20240108,145000,7282708715,4605,4605,4610,4600,4295
20240108,144900,7262940155,4605,4605,4605,4605,4148
20240108,144800,7243838615,4605,4610,4610,4605,945
20240108,144700,7239485715,4615,4610,4615,4605,890
20240108,144600,7235383310,4610,4610,4615,4610,4288
20240108,144500,7215615610,4610,4615,4615,4610,2353
20240108,144400,7204764795,4610,4610,4615,4605,1998
20240108,144300,7195554510,4610,4610,4610,4605,1278
20240108,144200,7189663990,4605,4610,4610,4605,682
20240108,144100,7186522380,4605,4605,4605,4605,2968
20240108,144000,7172854740,4610,4610,4610,4610,1
20240108,143900,7172850130,4610,4600,4610,4600,1955
20240108,143800,7163841310,4600,4605,4605,4600,8856
20240108,143700,7123102270,4600,4605,4605,4600,2625
20240108,143600,7111014150,4605,4600,4605,4600,273
20240108,143500,7109757025,4605,4610,4610,4605,505
20240108,143400,7107429000,4610,4610,4610,4600,7396
20240108,143300,7073403740,4610,4605,4610,4600,1541
20240108,143200,7066309930,4605,4605,4605,4600,3556
20240108,143100,7049941550,4605,4605,4610,4600,1239
20240108,143000,7044238950,4610,4605,4610,4600,8400
20240108,142900,7005558095,4610,4615,4615,4610,1334
20240108,142800,6999408305,4615,4610,4615,4610,1430
20240108,142700,6992814985,4610,4615,4615,4610,11148
20240108,142600,6941422105,4615,4610,4615,4610,392
20240108,142500,6939614700,4610,4615,4615,4610,1754
20240108,142400,6931523250,4615,4610,4615,4610,160
20240108,142300,6930785350,4610,4610,4610,4610,118
20240108,142200,6930241370,4615,4615,4615,4610,27
20240108,142100,6930116790,4610,4615,4615,4610,4575
20240108,142000,6909007525,4615,4615,4615,4615,804
20240108,141900,6905297065,4615,4615,4615,4610,1520
20240108,141800,6898282880,4615,4610,4615,4610,14
20240108,141700,6898218320,4615,4610,4615,4610,453
20240108,141600,6896129635,4610,4610,4615,4610,1334
20240108,141500,6889978455,4615,4615,4615,4610,1559
20240108,141400,6882790950,4610,4615,4615,4610,273
20240108,141300,6881532370,4615,4615,4615,4615,885
20240108,141200,6877448095,4610,4615,4615,4610,993
20240108,141100,6872865535,4615,4615,4615,4615,708
20240108,141000,6869598115,4615,4620,4620,4610,597
20240108,140900,6866844025,4620,4610,4620,4610,690
20240108,140800,6863661985,4620,4610,4620,4610,417
20240108,140700,6861736855,4610,4610,4620,4610,247
20240108,140600,6860598165,4620,4615,4620,4610,9927
20240108,140500,6814810935,4615,4620,4620,4615,212
20240108,140400,6813832050,4620,4615,4620,4615,657
20240108,140300,6810799280,4615,4620,4620,4615,1772
20240108,140200,6802617885,4620,4615,4620,4615,258
20240108,140100,6801425950,4615,4615,4620,4615,701
20240108,140000,6798188385,4620,4620,4620,4620,54
20240108,135900,6797938905,4615,4615,4620,4615,748
20240108,135800,6794486875,4620,4615,4620,4615,13
20240108,135700,6794426820,4615,4615,4620,4615,473
20240108,135600,6792243880,4620,4620,4620,4615,149
20240108,135500,6791556185,4615,4615,4615,4615,730
20240108,135400,6788187235,4620,4615,4620,4615,2127
20240108,135300,6778369365,4620,4615,4620,4615,1323
20240108,135200,6772261365,4615,4610,4615,4610,557
20240108,135100,6769693490,4615,4610,4615,4610,1155
20240108,135000,6764363430,4610,4615,4615,4610,4458
20240108,134900,6743803225,4615,4620,4620,4610,5032
20240108,134800,6720598890,4615,4620,4620,4610,3762
20240108,134700,6703230600,4625,4625,4625,4620,39
20240108,134600,6703050400,4625,4620,4625,4620,977
20240108,134500,6698535610,4620,4625,4630,4620,546
20240108,134400,6696011490,4630,4625,4630,4625,352
20240108,134300,6694383485,4625,4625,4625,4625,3610
20240108,134200,6677687235,4625,4630,4635,4625,2659
20240108,134100,6665381875,4630,4630,4630,4625,1280
20240108,134000,6659457975,4625,4625,4625,4615,2762
20240108,133900,6646685725,4620,4620,4620,4615,2899
20240108,133800,6633297610,4620,4625,4625,4620,2616
20240108,133700,6621208920,4625,4630,4630,4625,3019
20240108,133600,6607239360,4630,4635,4635,4630,1132
20240108,133500,6601994485,4635,4625,4635,4620,2160
20240108,133400,6591994450,4620,4630,4630,4620,674
20240108,133300,6588879395,4630,4635,4635,4630,70
20240108,133200,6588555245,4630,4630,4630,4630,279
20240108,133100,6587263475,4630,4630,4630,4630,1844
20240108,133000,6578725755,4630,4635,4635,4630,2441
20240108,132900,6567422660,4635,4630,4640,4630,3542
20240108,132800,6551001300,4630,4625,4635,4625,1902
20240108,132700,6542193530,4630,4630,4630,4625,946
20240108,132600,6537817090,4615,4620,4625,4615,8077
20240108,132500,6500524885,4625,4625,4625,4620,2032
20240108,132400,6491129400,4625,4630,4630,4625,3402
20240108,132300,6475388200,4630,4630,4630,4630,762
20240108,132200,6471860140,4620,4625,4635,4620,12171
20240108,132100,6415554770,4630,4625,4630,4625,1445
20240108,132000,6408866150,4625,4620,4630,4620,5907
20240108,131900,6381552365,4615,4620,4620,4615,1423
20240108,131800,6374979585,4620,4620,4620,4620,1615
20240108,131700,6367518285,4620,4625,4625,4620,444
20240108,131600,6365465285,4620,4620,4620,4620,2343
20240108,131500,6354640625,4620,4620,4620,4615,2022
20240108,131400,6345299005,4615,4620,4620,4615,922
20240108,131300,6341041210,4620,4620,4620,4615,4171
20240108,131200,6321781305,4620,4620,4620,4615,397
20240108,131100,6319947515,4620,4615,4620,4615,1381
20240108,131000,6313567830,4620,4620,4620,4620,1145
20240108,130900,6308277930,4620,4620,4620,4615,2272
20240108,130800,6297788880,4620,4620,4625,4615,1033
20240108,130700,6293016415,4615,4625,4625,4615,1347
20240108,130600,6286789280,4625,4615,4625,4610,6658
20240108,130500,6256038290,4615,4605,4615,4605,3212
20240108,130400,6241243015,4610,4610,4610,4605,753
20240108,130300,6237772185,4610,4615,4615,4610,3724
20240108,130200,6220593335,4615,4610,4615,4610,2158
20240108,130100,6210638315,4610,4605,4610,4605,993
20240108,130000,6206064450,4615,4615,4615,4605,3743
20240108,125900,6188825550,4615,4605,4615,4605,1111
20240108,125800,6183705055,4605,4610,4610,4605,761
20240108,125700,6180200155,4610,4610,4610,4610,9085
20240108,125600,6138318305,4615,4615,4615,4615,1402
20240108,125500,6131848075,4615,4615,4615,4610,1425
20240108,125400,6125272225,4615,4620,4620,4615,695
20240108,125300,6122064300,4625,4625,4625,4615,268
20240108,125200,6120825980,4625,4620,4625,4615,2243
20240108,125100,6110473270,4625,4620,4625,4615,12451
20240108,125000,6052961285,4620,4620,4620,4620,2827
20240108,124900,6039900545,4615,4620,4625,4615,2738
20240108,124800,6027251585,4620,4615,4620,4615,14241
20240108,124700,5961520910,4610,4600,4610,4595,6292
20240108,124600,5932534115,4595,4595,4600,4590,1384
20240108,124500,5926171385,4600,4600,4600,4600,320
20240108,124400,5924699385,4600,4590,4600,4590,712
20240108,124300,5921426275,4595,4595,4600,4595,2483
20240108,124200,5910016865,4595,4595,4595,4595,1187
20240108,124100,5904562600,4595,4595,4595,4595,349
20240108,124000,5902958945,4600,4610,4610,4595,1651
20240108,123900,5895365080,4610,4610,4610,4600,2217
20240108,123800,5885166830,4600,4605,4605,4600,1631
20240108,123700,5877664225,4600,4600,4610,4600,946
20240108,123600,5873312615,4600,4600,4600,4600,201
20240108,123500,5872388015,4600,4600,4600,4600,1659
20240108,123400,5864756615,4610,4610,4610,4610,2
20240108,123300,5864747395,4600,4600,4600,4600,20
20240108,123200,5864655395,4600,4615,4615,4600,3297
20240108,123100,5849457480,4610,4610,4610,4610,2571
20240108,123000,5837605170,4610,4615,4615,4610,2002
20240108,122900,5828369530,4615,4610,4615,4610,2640
20240108,122800,5816195630,4615,4600,4620,4600,5389
20240108,122700,5791342455,4600,4600,4600,4600,467
20240108,122600,5789194255,4595,4600,4600,4595,882
20240108,122500,5785137155,4600,4600,4600,4595,432
20240108,122400,5783150455,4600,4595,4600,4595,1099
20240108,122300,5778097165,4590,4595,4595,4590,1052
20240108,122200,5773268225,4595,4595,4595,4590,1163
20240108,122100,5767924465,4595,4595,4595,4595,50
20240108,122000,5767694715,4595,4590,4595,4590,1401
20240108,121900,5761262375,4590,4590,4590,4590,1194
20240108,121800,5755781915,4590,4585,4590,4585,120
20240108,121700,5755231465,4590,4590,4590,4585,440
20240108,121600,5753213910,4585,4590,4590,4585,533
20240108,121500,5750770090,4585,4590,4590,4585,2148
20240108,121400,5740920295,4590,4585,4590,4585,2798
20240108,121300,5728090855,4585,4600,4600,4585,3789
20240108,121200,5710698900,4595,4595,4595,4595,566
20240108,121100,5708098130,4595,4595,4595,4595,528
20240108,121000,5705671970,4595,4590,4595,4590,1775
20240108,120900,5697520850,4595,4590,4595,4590,210
20240108,120800,5696555950,4595,4595,4600,4585,2166
20240108,120700,5686604965,4595,4585,4595,4580,1864
20240108,120600,5678057520,4580,4585,4590,4580,3617
20240108,120500,5661479590,4585,4595,4595,4585,5317
20240108,120400,5637079595,4595,4595,4595,4590,315
20240108,120300,5635633680,4590,4595,4595,4590,3848
20240108,120200,5617953045,4595,4600,4600,4595,316
20240108,120100,5616499945,4605,4600,4605,4600,1634
20240108,120000,5608983540,4605,4605,4605,4595,2245
20240108,115900,5598656635,4605,4600,4605,4600,327
20240108,115800,5597152120,4595,4600,4600,4595,95
20240108,115700,5596715240,4600,4590,4600,4590,5137
20240108,115600,5573134900,4590,4590,4590,4585,700
20240108,115500,5569922525,4585,4590,4590,4585,3082
20240108,115400,5555781405,4590,4585,4590,4585,3909
20240108,115300,5537849355,4590,4585,4595,4585,450
20240108,115200,5535784080,4595,4600,4600,4580,16384
20240108,115100,5460632360,4600,4600,4600,4600,192
20240108,115000,5459749160,4600,4605,4605,4600,8668
20240108,114900,5419859490,4605,4605,4610,4605,570
20240108,114800,5417234530,4610,4610,4610,4605,275
20240108,114700,5415967715,4610,4610,4610,4610,6
20240108,114600,5415940055,4610,4610,4610,4605,1222
20240108,114500,5410309135,4610,4610,4610,4610,1421
20240108,114400,5403758325,4610,4615,4615,4610,11122
20240108,114300,5352485295,4615,4615,4615,4610,3305
20240108,114200,5337233070,4615,4620,4620,4615,402
20240108,114100,5335376945,4620,4620,4620,4615,276
20240108,114000,5334101915,4620,4620,4620,4620,320
20240108,113900,5332623515,4615,4620,4620,4615,689
20240108,113800,5329443730,4620,4620,4620,4615,357
20240108,113700,5327795005,4620,4615,4620,4615,140
20240108,113600,5327148745,4615,4620,4620,4615,175
20240108,113500,5326341060,4620,4615,4620,4615,1898
20240108,113400,5317581420,4625,4625,4625,4625,3
20240108,113300,5317567545,4625,4615,4625,4615,5802
20240108,113200,5290791305,4615,4620,4620,4615,1204
20240108,113100,5285234795,4615,4615,4615,4615,2983
20240108,113000,5271468250,4620,4620,4620,4615,2476
20240108,112900,5260029630,4625,4620,4625,4620,4225
20240108,112800,5240509005,4625,4625,4625,4620,818
20240108,112700,5236729755,4625,4625,4630,4625,1407
20240108,112600,5230222320,4625,4630,4630,4625,6
20240108,112500,5230194565,4620,4630,4630,4620,5728
20240108,112400,5203688535,4630,4635,4640,4630,3150
20240108,112300,5189077360,4635,4635,4635,4635,26
20240108,112200,5188956850,4635,4635,4645,4635,592
20240108,112100,5186209350,4650,4650,4650,4650,23
20240108,112000,5186102400,4650,4650,4650,4645,3227
20240108,111900,5171100115,4650,4650,4650,4630,2304
20240108,111800,5160397840,4650,4650,4655,4650,3415
20240108,111700,5144517940,4655,4650,4655,4650,4974
20240108,111600,5121373975,4650,4630,4655,4630,9279
20240108,111500,5078247845,4640,4630,4640,4630,3653
20240108,111400,5061318285,4635,4635,4635,4635,767
20240108,111300,5057763240,4635,4635,4640,4635,1265
20240108,111200,5051894840,4640,4645,4645,4635,10830
20240108,111100,5001639715,4645,4645,4645,4640,4332
20240108,111000,4981520100,4645,4645,4645,4640,1130
20240108,110900,4976272770,4645,4640,4645,4635,3284
20240108,110800,4961034990,4640,4630,4640,4630,9348
20240108,110700,4917684650,4630,4630,4630,4630,3439
20240108,110600,4901762080,4630,4615,4630,4615,6751
20240108,110500,4870560145,4615,4610,4615,4605,2186
20240108,110400,4860478020,4610,4610,4610,4600,19555
20240108,110300,4770522075,4600,4610,4610,4600,680
20240108,110200,4767390835,4610,4615,4615,4610,3475
20240108,110100,4751355275,4615,4615,4615,4610,692
20240108,110000,4748162765,4615,4615,4615,4595,793
20240108,105900,4744509110,4600,4600,4600,4600,1186
20240108,105800,4739053510,4600,4610,4610,4600,781
20240108,105700,4735457255,4610,4610,4610,4605,3160
20240108,105600,4720897660,4610,4605,4610,4605,2505
20240108,105500,4709362110,4605,4605,4605,4605,1246
20240108,105400,4703624280,4605,4610,4610,4605,927
20240108,105300,4699352885,4610,4615,4615,4605,542
20240108,105200,4696855230,4615,4610,4615,4610,2489
20240108,105100,4685380850,4610,4610,4615,4610,1339
20240108,105000,4679205560,4610,4620,4620,4610,5637
20240108,104900,4653210790,4620,4585,4620,4585,5959
20240108,104800,4625784930,4585,4580,4585,4580,847
20240108,104700,4621901935,4585,4585,4585,4580,1900
20240108,104600,4613195990,4585,4575,4585,4570,4378
20240108,104500,4593174155,4575,4580,4580,4575,8860
20240108,104400,4552618335,4580,4580,4585,4580,6782
20240108,104300,4521556720,4585,4580,4585,4580,2217
20240108,104200,4511402440,4585,4585,4585,4580,2142
20240108,104100,4501587620,4585,4585,4585,4580,2778
20240108,104000,4488863805,4585,4585,4585,4580,9370
20240108,103900,4445930645,4585,4580,4585,4580,3532
20240108,103800,4429739925,4580,4585,4585,4580,1938
20240108,103700,4420861195,4585,4590,4590,4585,3119
20240108,103600,4406560480,4590,4595,4595,4580,8696
20240108,103500,4366663750,4595,4595,4595,4590,1122
20240108,103400,4361510145,4590,4595,4600,4590,4724
20240108,103300,4339804420,4600,4600,4600,4595,272
20240108,103200,4338554470,4600,4595,4600,4595,2535
20240108,103100,4326899870,4600,4600,4600,4595,137
20240108,103000,4326269975,4600,4600,4600,4595,4061
20240108,102900,4307595390,4600,4605,4605,4600,5149
20240108,102800,4283896585,4605,4600,4605,4600,1926
20240108,102700,4275036720,4600,4620,4620,4600,12551
20240108,102600,4217220915,4620,4615,4620,4610,2595
20240108,102500,4205249765,4620,4620,4620,4620,1088
20240108,102400,4200223205,4620,4620,4620,4610,2307
20240108,102300,4189584070,4610,4625,4625,4610,19580
20240108,102200,4099136115,4630,4635,4635,4630,1386
20240108,102100,4092718885,4630,4640,4640,4625,7939
20240108,102000,4055953875,4640,4645,4645,4635,4130
20240108,101900,4036778505,4650,4660,4660,4650,4895
20240108,101800,4013993105,4660,4660,4665,4655,1405
20240108,101700,4007447315,4665,4665,4665,4660,3996
20240108,101600,3988818460,4665,4660,4665,4660,10523
20240108,101500,3939768325,4655,4650,4660,4645,5456
20240108,101400,3914375170,4650,4635,4655,4630,27559
20240108,101300,3786348025,4635,4620,4635,4620,359
20240108,101200,3784689070,4620,4620,4635,4615,9485
20240108,101100,3740793070,4615,4620,4625,4615,3933
20240108,101000,3722629545,4620,4625,4630,4620,4539
20240108,100900,3701645695,4625,4625,4630,4625,12427
20240108,100800,3644159985,4625,4630,4630,4625,973
20240108,100700,3639656495,4630,4640,4640,4630,354
20240108,100600,3638016970,4640,4640,4645,4630,20961
20240108,100500,3540882025,4640,4640,4640,4635,4268
20240108,100400,3521085775,4640,4640,4640,4635,7046
20240108,100300,3488397495,4640,4640,4640,4635,2936
20240108,100200,3474780530,4640,4635,4640,4635,2539
20240108,100100,3463006620,4635,4635,4635,4630,3623
20240108,100000,3446218085,4635,4635,4635,4630,2050
20240108,095900,3436716600,4635,4635,4640,4635,4562
20240108,095800,3415571600,4635,4620,4635,4620,7601
20240108,095700,3380379965,4620,4615,4620,4615,4904
20240108,095600,3357738580,4615,4615,4620,4615,3748
20240108,095500,3340435635,4615,4620,4620,4615,390
20240108,095400,3338634485,4620,4615,4620,4615,1588
20240108,095300,3331299600,4615,4625,4635,4615,8858
20240108,095200,3290350060,4630,4625,4635,4625,15298
20240108,095100,3219552895,4625,4620,4625,4615,10783
20240108,095000,3169692000,4615,4610,4620,4610,2753
20240108,094900,3156986680,4610,4600,4610,4595,6521
20240108,094800,3126980420,4595,4590,4595,4585,3614
20240108,094700,3110385560,4585,4580,4585,4580,3154
20240108,094600,3095925470,4580,4585,4585,4575,4546
20240108,094500,3075093580,4580,4580,4585,4580,1349
20240108,094400,3068913320,4575,4570,4580,4565,14648
20240108,094300,3001902450,4570,4555,4570,4555,3248
20240108,094200,2987095445,4570,4560,4570,4555,2909
20240108,094100,2973825970,4560,4555,4565,4550,2597
20240108,094000,2961996465,4555,4570,4570,4555,4174
20240108,093900,2942963065,4570,4565,4570,4565,3462
20240108,093800,2927153155,4565,4550,4565,4550,3709
20240108,093700,2910232600,4550,4550,4560,4535,10274
20240108,093600,2863573175,4550,4550,4550,4545,3266
20240108,093500,2848712885,4550,4550,4550,4545,3351
20240108,093400,2833469595,4550,4550,4560,4545,4628
20240108,093300,2812393445,4550,4550,4560,4545,4774
20240108,093200,2790670895,4550,4545,4550,4545,825
20240108,093100,2786917925,4540,4540,4545,4530,14100
20240108,093000,2722928610,4535,4540,4545,4530,27796
20240108,092900,2596852845,4540,4545,4545,4540,4990
20240108,092800,2574189695,4545,4550,4550,4545,3282
20240108,092700,2559272495,4550,4535,4550,4535,12397
20240108,092600,2503027470,4540,4550,4550,4535,20105
20240108,092500,2411728635,4550,4560,4565,4550,23546
20240108,092400,2304496185,4565,4565,4565,4560,10498
20240108,092300,2256614770,4565,4580,4580,4565,17125
20240108,092200,2178301445,4580,4570,4580,4570,1875
20240108,092100,2169715235,4570,4580,4585,4570,12360
20240108,092000,2113156085,4575,4595,4595,4575,9536
20240108,091900,2069410045,4595,4590,4595,4585,1054
20240108,091800,2064570165,4585,4585,4595,4575,6496
20240108,091700,2034797810,4585,4580,4595,4580,4561
20240108,091600,2013874075,4580,4580,4585,4575,8161
20240108,091500,1976499745,4580,4585,4595,4580,8927
20240108,091400,1935560320,4575,4575,4585,4560,7193
20240108,091300,1902695090,4575,4555,4575,4550,5589
20240108,091200,1877223590,4550,4555,4585,4550,33716
20240108,091100,1723674795,4555,4560,4575,4550,38204
20240108,091000,1549521560,4570,4570,4590,4555,46828
20240108,090900,1335622480,4575,4585,4585,4570,19684
20240108,090800,1245591845,4585,4585,4600,4570,21459
20240108,090700,1147275685,4585,4625,4625,4580,80340
20240108,090600,777316075,4630,4660,4660,4630,19290
20240108,090500,687649510,4655,4630,4660,4630,5657
20240108,090400,661397720,4635,4620,4650,4615,17646
20240108,090300,579695285,4620,4625,4650,4615,18592
20240108,090200,493795140,4625,4655,4675,4620,33726
20240108,090100,337101265,4650,4650,4685,4650,17759
20240108,090000,254197910,4685,4685,4685,4645,54424