KissMeData/232140/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204900,189667713560,6160,6160,6160,6160,309853
20240103,204800,189667713560,6160,6160,6160,6160,0
20240103,204700,189667713560,6160,6160,6160,6160,0
20240103,204600,189667713560,6160,6160,6160,6160,0
20240103,204500,189667713560,6160,6160,6160,6160,0
20240103,204400,189667713560,6160,6160,6160,6160,0
20240103,204300,189667713560,6160,6160,6160,6160,0
20240103,204200,189667713560,6160,6160,6160,6160,0
20240103,204100,189667713560,6160,6160,6160,6160,0
20240103,204000,189667713560,6160,6160,6160,6160,0
20240103,203900,189667713560,6160,6160,6160,6160,0
20240103,203800,189667713560,6160,6160,6160,6160,0
20240103,203700,189667713560,6160,6160,6160,6160,0
20240103,203600,189667713560,6160,6160,6160,6160,0
20240103,203500,189667713560,6160,6160,6160,6160,0
20240103,203400,189667713560,6160,6160,6160,6160,0
20240103,203300,189667713560,6160,6160,6160,6160,0
20240103,203200,189667713560,6160,6160,6160,6160,0
20240103,203100,189667713560,6160,6160,6160,6160,0
20240103,203000,189667713560,6160,6160,6160,6160,0
20240103,202900,189667713560,6160,6160,6160,6160,0
20240103,202800,189667713560,6160,6160,6160,6160,0
20240103,202700,189667713560,6160,6160,6160,6160,0
20240103,202600,189667713560,6160,6160,6160,6160,0
20240103,202500,189667713560,6160,6160,6160,6160,0
20240103,202400,189667713560,6160,6160,6160,6160,0
20240103,202300,189667713560,6160,6160,6160,6160,0
20240103,202200,189667713560,6160,6160,6160,6160,0
20240103,202100,189667713560,6160,6160,6160,6160,0
20240103,202000,189667713560,6160,6160,6160,6160,0
20240103,201900,189667713560,6160,6160,6160,6160,309853
20240103,201800,189667713560,6160,6160,6160,6160,0
20240103,201700,189667713560,6160,6160,6160,6160,0
20240103,201600,189667713560,6160,6160,6160,6160,0
20240103,201500,189667713560,6160,6160,6160,6160,0
20240103,201400,189667713560,6160,6160,6160,6160,0
20240103,201300,189667713560,6160,6160,6160,6160,0
20240103,201200,189667713560,6160,6160,6160,6160,0
20240103,201100,189667713560,6160,6160,6160,6160,0
20240103,201000,189667713560,6160,6160,6160,6160,0
20240103,200900,189667713560,6160,6160,6160,6160,0
20240103,200800,189667713560,6160,6160,6160,6160,0
20240103,200700,189667713560,6160,6160,6160,6160,0
20240103,200600,189667713560,6160,6160,6160,6160,0
20240103,200500,189667713560,6160,6160,6160,6160,0
20240103,200400,189667713560,6160,6160,6160,6160,0
20240103,200300,189667713560,6160,6160,6160,6160,0
20240103,200200,189667713560,6160,6160,6160,6160,0
20240103,200100,189667713560,6160,6160,6160,6160,0
20240103,200000,189667713560,6160,6160,6160,6160,0
20240103,195900,189667713560,6160,6160,6160,6160,0
20240103,195800,189667713560,6160,6160,6160,6160,0
20240103,195700,189667713560,6160,6160,6160,6160,0
20240103,195600,189667713560,6160,6160,6160,6160,0
20240103,195500,189667713560,6160,6160,6160,6160,0
20240103,195400,189667713560,6160,6160,6160,6160,0
20240103,195300,189667713560,6160,6160,6160,6160,0
20240103,195200,189667713560,6160,6160,6160,6160,0
20240103,195100,189667713560,6160,6160,6160,6160,0
20240103,195000,189667713560,6160,6160,6160,6160,0
20240103,194900,189667713560,6160,6160,6160,6160,309853
20240103,194800,189667713560,6160,6160,6160,6160,0
20240103,194700,189667713560,6160,6160,6160,6160,0
20240103,194600,189667713560,6160,6160,6160,6160,0
20240103,194500,189667713560,6160,6160,6160,6160,0
20240103,194400,189667713560,6160,6160,6160,6160,0
20240103,194300,189667713560,6160,6160,6160,6160,0
20240103,194200,189667713560,6160,6160,6160,6160,0
20240103,194100,189667713560,6160,6160,6160,6160,0
20240103,194000,189667713560,6160,6160,6160,6160,0
20240103,193900,189667713560,6160,6160,6160,6160,0
20240103,193800,189667713560,6160,6160,6160,6160,0
20240103,193700,189667713560,6160,6160,6160,6160,0
20240103,193600,189667713560,6160,6160,6160,6160,0
20240103,193500,189667713560,6160,6160,6160,6160,0
20240103,193400,189667713560,6160,6160,6160,6160,0
20240103,193300,189667713560,6160,6160,6160,6160,0
20240103,193200,189667713560,6160,6160,6160,6160,0
20240103,193100,189667713560,6160,6160,6160,6160,0
20240103,193000,189667713560,6160,6160,6160,6160,0
20240103,192900,189667713560,6160,6160,6160,6160,0
20240103,192800,189667713560,6160,6160,6160,6160,0
20240103,192700,189667713560,6160,6160,6160,6160,0
20240103,192600,189667713560,6160,6160,6160,6160,0
20240103,192500,189667713560,6160,6160,6160,6160,0
20240103,192400,189667713560,6160,6160,6160,6160,0
20240103,192300,189667713560,6160,6160,6160,6160,0
20240103,192200,189667713560,6160,6160,6160,6160,0
20240103,192100,189667713560,6160,6160,6160,6160,0
20240103,192000,189667713560,6160,6160,6160,6160,0
20240103,191900,189667713560,6160,6160,6160,6160,309853
20240103,191800,189667713560,6160,6160,6160,6160,0
20240103,191700,189667713560,6160,6160,6160,6160,0
20240103,191600,189667713560,6160,6160,6160,6160,0
20240103,191500,189667713560,6160,6160,6160,6160,0
20240103,191400,189667713560,6160,6160,6160,6160,0
20240103,191300,189667713560,6160,6160,6160,6160,0
20240103,191200,189667713560,6160,6160,6160,6160,0
20240103,191100,189667713560,6160,6160,6160,6160,0
20240103,191000,189667713560,6160,6160,6160,6160,0
20240103,190900,189667713560,6160,6160,6160,6160,0
20240103,190800,189667713560,6160,6160,6160,6160,0
20240103,190700,189667713560,6160,6160,6160,6160,0
20240103,190600,189667713560,6160,6160,6160,6160,0
20240103,190500,189667713560,6160,6160,6160,6160,0
20240103,190400,189667713560,6160,6160,6160,6160,0
20240103,190300,189667713560,6160,6160,6160,6160,0
20240103,190200,189667713560,6160,6160,6160,6160,0
20240103,190100,189667713560,6160,6160,6160,6160,0
20240103,190000,189667713560,6160,6160,6160,6160,0
20240103,185900,189667713560,6160,6160,6160,6160,0
20240103,185800,189667713560,6160,6160,6160,6160,0
20240103,185700,189667713560,6160,6160,6160,6160,0
20240103,185600,189667713560,6160,6160,6160,6160,0
20240103,185500,189667713560,6160,6160,6160,6160,0
20240103,185400,189667713560,6160,6160,6160,6160,0
20240103,185300,189667713560,6160,6160,6160,6160,0
20240103,185200,189667713560,6160,6160,6160,6160,0
20240103,185100,189667713560,6160,6160,6160,6160,0
20240103,185000,189667713560,6160,6160,6160,6160,0
20240103,184900,189667713560,6160,6160,6160,6160,309853
20240103,184800,189667713560,6160,6160,6160,6160,0
20240103,184700,189667713560,6160,6160,6160,6160,0
20240103,184600,189667713560,6160,6160,6160,6160,0
20240103,184500,189667713560,6160,6160,6160,6160,0
20240103,184400,189667713560,6160,6160,6160,6160,0
20240103,184300,189667713560,6160,6160,6160,6160,0
20240103,184200,189667713560,6160,6160,6160,6160,0
20240103,184100,189667713560,6160,6160,6160,6160,0
20240103,184000,189667713560,6160,6160,6160,6160,0
20240103,183900,189667713560,6160,6160,6160,6160,0
20240103,183800,189667713560,6160,6160,6160,6160,0
20240103,183700,189667713560,6160,6160,6160,6160,0
20240103,183600,189667713560,6160,6160,6160,6160,0
20240103,183500,189667713560,6160,6160,6160,6160,0
20240103,183400,189667713560,6160,6160,6160,6160,0
20240103,183300,189667713560,6160,6160,6160,6160,0
20240103,183200,189667713560,6160,6160,6160,6160,0
20240103,183100,189667713560,6160,6160,6160,6160,0
20240103,183000,189667713560,6160,6160,6160,6160,0
20240103,182900,189667713560,6160,6160,6160,6160,0
20240103,182800,189667713560,6160,6160,6160,6160,0
20240103,182700,189667713560,6160,6160,6160,6160,0
20240103,182600,189667713560,6160,6160,6160,6160,0
20240103,182500,189667713560,6160,6160,6160,6160,0
20240103,182400,189667713560,6160,6160,6160,6160,0
20240103,182300,189667713560,6160,6160,6160,6160,0
20240103,182200,189667713560,6160,6160,6160,6160,0
20240103,182100,189667713560,6160,6160,6160,6160,0
20240103,182000,189667713560,6160,6160,6160,6160,0
20240103,181900,189667713560,6160,6160,6160,6160,309853
20240103,181800,189667713560,6160,6160,6160,6160,0
20240103,181700,189667713560,6160,6160,6160,6160,0
20240103,181600,189667713560,6160,6160,6160,6160,0
20240103,181500,189667713560,6160,6160,6160,6160,0
20240103,181400,189667713560,6160,6160,6160,6160,0
20240103,181300,189667713560,6160,6160,6160,6160,0
20240103,181200,189667713560,6160,6160,6160,6160,0
20240103,181100,189667713560,6160,6160,6160,6160,0
20240103,181000,189667713560,6160,6160,6160,6160,0
20240103,180900,189667713560,6160,6160,6160,6160,0
20240103,180800,189667713560,6160,6160,6160,6160,0
20240103,180700,189667713560,6160,6160,6160,6160,0
20240103,180600,189667713560,6160,6160,6160,6160,0
20240103,180500,189667713560,6160,6160,6160,6160,0
20240103,180400,189667713560,6160,6160,6160,6160,0
20240103,180300,189667713560,6160,6160,6160,6160,0
20240103,180200,189667713560,6160,6160,6160,6160,0
20240103,180100,189667713560,6160,6160,6160,6160,0
20240103,180000,189667713560,6160,6160,6160,6160,0
20240103,175900,189667713560,6160,6160,6160,6160,0
20240103,175800,189667713560,6160,6160,6160,6160,0
20240103,175700,189667713560,6160,6160,6160,6160,0
20240103,175600,189667713560,6160,6160,6160,6160,0
20240103,175500,189667713560,6160,6160,6160,6160,0
20240103,175400,189667713560,6160,6160,6160,6160,0
20240103,175300,189667713560,6160,6160,6160,6160,0
20240103,175200,189667713560,6160,6160,6160,6160,0
20240103,175100,189667713560,6160,6160,6160,6160,0
20240103,175000,189667713560,6160,6160,6160,6160,0
20240103,174900,189667713560,6160,6160,6160,6160,309853
20240103,174800,189667713560,6160,6160,6160,6160,0
20240103,174700,189667713560,6160,6160,6160,6160,0
20240103,174600,189667713560,6160,6160,6160,6160,0
20240103,174500,189667713560,6160,6160,6160,6160,0
20240103,174400,189667713560,6160,6160,6160,6160,0
20240103,174300,189667713560,6160,6160,6160,6160,0
20240103,174200,189667713560,6160,6160,6160,6160,0
20240103,174100,189667713560,6160,6160,6160,6160,0
20240103,174000,189667713560,6160,6160,6160,6160,0
20240103,173900,189667713560,6160,6160,6160,6160,0
20240103,173800,189667713560,6160,6160,6160,6160,0
20240103,173700,189667713560,6160,6160,6160,6160,0
20240103,173600,189667713560,6160,6160,6160,6160,0
20240103,173500,189667713560,6160,6160,6160,6160,0
20240103,173400,189667713560,6160,6160,6160,6160,0
20240103,173300,189667713560,6160,6160,6160,6160,0
20240103,173200,189667713560,6160,6160,6160,6160,0
20240103,173100,189667713560,6160,6160,6160,6160,0
20240103,173000,189667713560,6160,6160,6160,6160,0
20240103,172900,189667713560,6160,6160,6160,6160,0
20240103,172800,189667713560,6160,6160,6160,6160,0
20240103,172700,189667713560,6160,6160,6160,6160,0
20240103,172600,189667713560,6160,6160,6160,6160,0
20240103,172500,189667713560,6160,6160,6160,6160,0
20240103,172400,189667713560,6160,6160,6160,6160,0
20240103,172300,189667713560,6160,6160,6160,6160,0
20240103,172200,189667713560,6160,6160,6160,6160,0
20240103,172100,189667713560,6160,6160,6160,6160,0
20240103,172000,189667713560,6160,6160,6160,6160,0
20240103,171900,189667713560,6160,6160,6160,6160,309853
20240103,171800,189667713560,6160,6160,6160,6160,0
20240103,171700,189667713560,6160,6160,6160,6160,0
20240103,171600,189667713560,6160,6160,6160,6160,0
20240103,171500,189667713560,6160,6160,6160,6160,0
20240103,171400,189667713560,6160,6160,6160,6160,0
20240103,171300,189667713560,6160,6160,6160,6160,0
20240103,171200,189667713560,6160,6160,6160,6160,0
20240103,171100,189667713560,6160,6160,6160,6160,0
20240103,171000,189667713560,6160,6160,6160,6160,0
20240103,170900,189667713560,6160,6160,6160,6160,0
20240103,170800,189667713560,6160,6160,6160,6160,0
20240103,170700,189667713560,6160,6160,6160,6160,0
20240103,170600,189667713560,6160,6160,6160,6160,0
20240103,170500,189667713560,6160,6160,6160,6160,0
20240103,170400,189667713560,6160,6160,6160,6160,0
20240103,170300,189667713560,6160,6160,6160,6160,0
20240103,170200,189667713560,6160,6160,6160,6160,0
20240103,170100,189667713560,6160,6160,6160,6160,0
20240103,170000,189667713560,6160,6160,6160,6160,0
20240103,165900,189667713560,6160,6160,6160,6160,0
20240103,165800,189667713560,6160,6160,6160,6160,0
20240103,165700,189667713560,6160,6160,6160,6160,0
20240103,165600,189667713560,6160,6160,6160,6160,0
20240103,165500,189667713560,6160,6160,6160,6160,0
20240103,165400,189667713560,6160,6160,6160,6160,0
20240103,165300,189667713560,6160,6160,6160,6160,0
20240103,165200,189667713560,6160,6160,6160,6160,0
20240103,165100,189667713560,6160,6160,6160,6160,0
20240103,165000,189667713560,6160,6160,6160,6160,0
20240103,164900,189667713560,6160,6160,6160,6160,309853
20240103,164800,189667713560,6160,6160,6160,6160,0
20240103,164700,189667713560,6160,6160,6160,6160,0
20240103,164600,189667713560,6160,6160,6160,6160,0
20240103,164500,189667713560,6160,6160,6160,6160,0
20240103,164400,189667713560,6160,6160,6160,6160,0
20240103,164300,189667713560,6160,6160,6160,6160,0
20240103,164200,189667713560,6160,6160,6160,6160,0
20240103,164100,189667713560,6160,6160,6160,6160,0
20240103,164000,189667713560,6160,6160,6160,6160,0
20240103,163900,189667713560,6160,6160,6160,6160,0
20240103,163800,189667713560,6160,6160,6160,6160,0
20240103,163700,189667713560,6160,6160,6160,6160,0
20240103,163600,189667713560,6160,6160,6160,6160,0
20240103,163500,189667713560,6160,6160,6160,6160,0
20240103,163400,189667713560,6160,6160,6160,6160,0
20240103,163300,189667713560,6160,6160,6160,6160,0
20240103,163200,189667713560,6160,6160,6160,6160,0
20240103,163100,189667713560,6160,6160,6160,6160,0
20240103,163000,189667713560,6160,6160,6160,6160,0
20240103,162900,189667713560,6160,6160,6160,6160,0
20240103,162800,189667713560,6160,6160,6160,6160,0
20240103,162700,189667713560,6160,6160,6160,6160,0
20240103,162600,189667713560,6160,6160,6160,6160,0
20240103,162500,189667713560,6160,6160,6160,6160,0
20240103,162400,189667713560,6160,6160,6160,6160,0
20240103,162300,189667713560,6160,6160,6160,6160,0
20240103,162200,189667713560,6160,6160,6160,6160,0
20240103,162100,189667713560,6160,6160,6160,6160,0
20240103,162000,189667713560,6160,6160,6160,6160,0
20240103,161900,189667713560,6160,6160,6160,6160,309853
20240103,161800,189667713560,6160,6160,6160,6160,0
20240103,161700,189667713560,6160,6160,6160,6160,0
20240103,161600,189667713560,6160,6160,6160,6160,0
20240103,161500,189667713560,6160,6160,6160,6160,0
20240103,161400,189667713560,6160,6160,6160,6160,0
20240103,161300,189667713560,6160,6160,6160,6160,0
20240103,161200,189667713560,6160,6160,6160,6160,0
20240103,161100,189667713560,6160,6160,6160,6160,0
20240103,161000,189667713560,6160,6160,6160,6160,0
20240103,160900,189667713560,6160,6160,6160,6160,0
20240103,160800,189667713560,6160,6160,6160,6160,0
20240103,160700,189667713560,6160,6160,6160,6160,0
20240103,160600,189667713560,6160,6160,6160,6160,0
20240103,160500,189667713560,6160,6160,6160,6160,0
20240103,160400,189667713560,6160,6160,6160,6160,0
20240103,160300,189667713560,6160,6160,6160,6160,0
20240103,160200,189667713560,6160,6160,6160,6160,0
20240103,160100,189667713560,6160,6160,6160,6160,0
20240103,160000,189667713560,6160,6160,6160,6160,0
20240103,155900,189667713560,6160,6160,6160,6160,0
20240103,155800,189667713560,6160,6160,6160,6160,0
20240103,155700,189667713560,6160,6160,6160,6160,0
20240103,155600,189667713560,6160,6160,6160,6160,0
20240103,155500,189667713560,6160,6160,6160,6160,0
20240103,155400,189667713560,6160,6160,6160,6160,0
20240103,155300,189667713560,6160,6160,6160,6160,0
20240103,155200,189667713560,6160,6160,6160,6160,0
20240103,155100,189667713560,6160,6160,6160,6160,0
20240103,155000,189667713560,6160,6160,6160,6160,0
20240103,154900,189667713560,6160,6160,6160,6160,309853
20240103,154800,189667713560,6160,6160,6160,6160,0
20240103,154700,189667713560,6160,6160,6160,6160,0
20240103,154600,189667713560,6160,6160,6160,6160,0
20240103,154500,189667713560,6160,6160,6160,6160,0
20240103,154400,189667713560,6160,6160,6160,6160,0
20240103,154300,189667713560,6160,6160,6160,6160,0
20240103,154200,189667713560,6160,6160,6160,6160,0
20240103,154100,189667713560,6160,6160,6160,6160,0
20240103,154000,189667713560,6160,6160,6160,6160,0
20240103,153900,189667713560,6160,6160,6160,6160,0
20240103,153800,189667713560,6160,6160,6160,6160,0
20240103,153700,189667713560,6160,6160,6160,6160,0
20240103,153600,189667713560,6160,6160,6160,6160,0
20240103,153500,189667713560,6160,6160,6160,6160,0
20240103,153400,189667713560,6160,6160,6160,6160,0
20240103,153300,189667713560,6160,6160,6160,6160,0
20240103,153200,189667713560,6160,6160,6160,6160,0
20240103,153100,189667713560,6160,6160,6160,6160,0
20240103,153000,189667713560,6160,6160,6160,6160,309853
20240103,152900,187759019080,6070,6070,6070,6070,0
20240103,152800,187759019080,6070,6070,6070,6070,0
20240103,152700,187759019080,6070,6070,6070,6070,0
20240103,152600,187759019080,6070,6070,6070,6070,0
20240103,152500,187759019080,6070,6070,6070,6070,0
20240103,152400,187759019080,6070,6070,6070,6070,0
20240103,152300,187759019080,6070,6070,6070,6070,0
20240103,152200,187759019080,6070,6070,6070,6070,0
20240103,152100,187759019080,6070,6070,6070,6070,0
20240103,152000,187759019080,6070,6070,6070,6070,0
20240103,151900,187759019080,6070,6060,6110,6060,115477
20240103,151800,187056195660,6060,6070,6100,6060,44374
20240103,151700,186786318380,6090,6080,6100,6060,59155
20240103,151600,186426811640,6080,6100,6110,6070,49297
20240103,151500,186126489760,6100,6110,6110,6080,35231
20240103,151400,185911617400,6110,6090,6110,6090,20750
20240103,151300,185785095840,6100,6100,6110,6080,39317
20240103,151200,185545388560,6100,6120,6130,6100,41016
20240103,151100,185294781770,6120,6120,6130,6100,44739
20240103,151000,185021274730,6120,6120,6130,6090,91006
20240103,150900,184464721230,6110,6080,6120,6070,55617
20240103,150800,184125836160,6070,6100,6110,6050,63020
20240103,150700,183742619980,6100,6060,6100,6050,69635
20240103,150600,183319306250,6060,6040,6070,6020,28098
20240103,150500,183149353640,6040,6040,6040,6010,40966
20240103,150400,182902478060,6040,6050,6060,6040,22695
20240103,150300,182765217860,6060,6070,6080,6050,19522
20240103,150200,182646935240,6070,6080,6080,6060,20499
20240103,150100,182522431760,6080,6060,6080,6050,25093
20240103,150000,182370287740,6060,6080,6080,6040,39470
20240103,145900,182131085100,6080,6040,6080,6030,31195
20240103,145800,181942390520,6030,6000,6060,6000,41594
20240103,145700,181691511720,6000,6010,6050,5990,57672
20240103,145600,181344671400,6010,6060,6060,5980,116307
20240103,145500,180645472840,6050,6070,6090,6030,46782
20240103,145400,180362261110,6060,6080,6120,6060,46952
20240103,145300,180076232400,6090,6070,6090,6030,39796
20240103,145200,179835090850,6060,6090,6100,6050,70350
20240103,145100,179408207740,6100,6100,6130,6080,75725
20240103,145000,178945514220,6100,6060,6110,6040,68200
20240103,144900,178531768870,6070,6090,6100,6060,39150
20240103,144800,178293765370,6090,6050,6090,6040,33996
20240103,144700,178087385410,6050,6060,6080,6050,39696
20240103,144600,177846887240,6060,6110,6150,6030,169106
20240103,144500,176819004070,6110,6110,6120,6080,80836
20240103,144400,176326306140,6110,6090,6140,6090,92586
20240103,144300,175760769910,6090,6140,6190,6090,180566
20240103,144200,174654350690,6140,6110,6170,6110,109967
20240103,144100,173978756710,6110,6140,6190,6100,153798
20240103,144000,173034539620,6150,6200,6210,6120,253584
20240103,143900,171472921280,6200,6180,6230,6170,358210
20240103,143800,169251957990,6180,6060,6190,6050,421751
20240103,143700,166667148800,6060,5970,6080,5970,85702
20240103,143600,166148983340,5980,5990,5990,5960,22210
20240103,143500,166016414090,5990,5990,6020,5980,24711
20240103,143400,165868224080,5990,5980,5990,5960,29260
20240103,143300,165693556650,5980,6020,6020,5960,56067
20240103,143200,165358056750,6020,6040,6050,6000,32748
20240103,143100,165160881490,6040,6010,6040,5980,36022
20240103,143000,164944603240,6010,6040,6060,6000,107685
20240103,142900,164295035420,6040,5970,6040,5950,93992
20240103,142800,163731066540,5980,5990,6000,5950,70345
20240103,142700,163310586980,5990,5970,6010,5960,119914
20240103,142600,162593293280,5960,5950,5970,5940,76071
20240103,142500,162140163120,5940,5910,5960,5900,96466
20240103,142400,161569079870,5910,5940,5960,5910,79954
20240103,142300,161095129120,5950,5990,5990,5910,129968
20240103,142200,160321938840,5990,5960,6000,5930,186584
20240103,142100,159209508860,5940,5940,5940,5940,0
20240103,142000,159209508860,5940,5960,5970,5940,180718
20240103,141900,158135501270,5970,5960,5990,5940,156620
20240103,141800,157202195840,5960,6040,6060,5950,243714
20240103,141700,155740690500,6040,6100,6100,6030,108941
20240103,141600,155081508300,6090,6110,6110,6080,51421
20240103,141500,154768255930,6110,6080,6150,6050,136667
20240103,141400,153933424560,6080,6110,6130,6080,74109
20240103,141300,153481266350,6120,6100,6120,6070,71647
20240103,141200,153044427280,6100,6110,6140,6070,134757
20240103,141100,152222237960,6110,6160,6160,6090,235556
20240103,141000,150781831940,6150,6220,6220,6140,218214
20240103,140900,149434720570,6200,6180,6240,6170,370307
20240103,140800,147138624270,6180,6160,6190,6130,289347
20240103,140700,145354243140,6160,6130,6160,6100,262965
20240103,140600,143740248200,6120,6100,6120,6090,176215
20240103,140500,142663673360,6100,6110,6110,6030,137620
20240103,140400,141826723470,6110,6060,6110,6040,154975
20240103,140300,140884293120,6060,6020,6090,6010,180433
20240103,140200,139791297700,6020,6050,6050,5960,328798
20240103,140100,137819160410,6040,6090,6090,6020,170966
20240103,140000,136784348440,6090,6070,6110,6050,90346
20240103,135900,136234888180,6060,6090,6100,6040,113255
20240103,135800,135548277050,6090,6030,6090,6010,196605
20240103,135700,134359891300,6030,6060,6110,6010,334010
20240103,135600,132332539970,6070,6120,6130,6050,458819
20240103,135500,129542951230,6130,6200,6220,6100,328720
20240103,135400,127522318810,6200,6180,6240,6170,137668
20240103,135300,126667551620,6180,6210,6210,6170,150529
20240103,135200,125736099490,6210,6240,6240,6180,256159
20240103,135100,124146984790,6230,6270,6280,6220,220545
20240103,135000,122768608760,6270,6220,6290,6190,334764
20240103,134900,120675656380,6200,6180,6230,6150,308045
20240103,134800,118765836360,6180,6200,6220,6170,289440
20240103,134700,116970983690,6210,6250,6300,6130,575056
20240103,134600,113400414000,6250,6310,6330,6220,610916
20240103,134500,109566387650,6300,6400,6410,6290,623496
20240103,134400,105613211210,6400,6490,6490,6380,530483
20240103,134300,102203952430,6490,6510,6520,6480,96840
20240103,134200,101574241750,6500,6540,6540,6470,269560
20240103,134100,99822215410,6530,6570,6580,6500,208650
20240103,134000,98458034010,6580,6590,6600,6550,154458
20240103,133900,97442619920,6590,6560,6620,6550,224574
20240103,133800,95965321900,6560,6570,6620,6540,365096
20240103,133700,93561312980,6570,6510,6640,6500,753284
20240103,133600,88605547940,6510,6500,6520,6440,356774
20240103,133500,86293940970,6490,6550,6560,6460,295703
20240103,133400,84375782760,6540,6570,6580,6490,440839
20240103,133300,81499468440,6570,6550,6600,6530,356857
20240103,133200,79158625350,6540,6580,6640,6500,750287
20240103,133100,74230857670,6570,6590,6600,6530,453510
20240103,133000,71246394510,6570,6570,6570,6570,0
20240103,132900,71246394510,6570,6550,6570,6490,442076
20240103,132800,68355772910,6560,6320,6560,6320,1369770
20240103,132700,59493187860,6330,6360,6370,6260,227634
20240103,132600,58057564900,6350,6290,6370,6270,363592
20240103,132500,55760366200,6300,6350,6360,6270,354365
20240103,132400,53526107740,6350,6370,6420,6320,407546
20240103,132300,50925650530,6370,6360,6440,6340,842333
20240103,132200,45538622800,6330,6350,6400,6270,696650
20240103,132100,41128545220,6340,6350,6400,6290,844580
20240103,132000,35763572810,6340,6150,6380,6130,1541114
20240103,131900,26167162870,6130,5980,6170,5940,843347
20240103,131800,21072191300,5840,5840,5840,5840,0
20240103,131700,21072191300,5840,5600,5840,5580,597898
20240103,131600,17636278690,5600,5640,5640,5590,35702
20240103,131500,17435891160,5640,5670,5690,5610,95820
20240103,131400,16893707620,5670,5600,5670,5590,115303
20240103,131300,16242941320,5600,5600,5610,5600,12676
20240103,131200,16171853600,5600,5600,5610,5600,5699
20240103,131100,16139922640,5600,5620,5620,5600,7917
20240103,131000,16095472920,5620,5600,5620,5590,19151
20240103,130900,15988060230,5610,5590,5610,5590,7615
20240103,130800,15945440070,5600,5570,5600,5570,9312
20240103,130700,15893439620,5570,5580,5580,5560,32384
20240103,130600,15713024320,5580,5600,5610,5580,14998
20240103,130500,15629137120,5610,5630,5630,5610,55634
20240103,130400,15316388660,5630,5600,5630,5600,45484
20240103,130300,15060996560,5610,5630,5640,5590,50071
20240103,130200,14779527630,5620,5600,5640,5590,55939
20240103,130100,14465424180,5600,5610,5620,5580,34003
20240103,130000,14275097940,5610,5610,5630,5590,30068
20240103,125900,14106340020,5590,5620,5630,5580,47126
20240103,125800,13842532110,5620,5620,5640,5600,59138
20240103,125700,13510108870,5620,5600,5640,5590,81743
20240103,125600,13050864220,5600,5610,5630,5570,150412
20240103,125500,12207002370,5600,5590,5600,5560,80796
20240103,125400,11755842090,5580,5540,5580,5520,78634
20240103,125300,11319130650,5550,5530,5570,5530,75425
20240103,125200,10900722880,5520,5520,5530,5510,27500
20240103,125100,10748743330,5520,5500,5530,5500,23334
20240103,125000,10620028290,5500,5490,5510,5490,27226
20240103,124900,10470368300,5490,5510,5510,5490,20526
20240103,124800,10357418830,5500,5500,5520,5490,47412
20240103,124700,10096537110,5490,5480,5490,5480,18511
20240103,124600,9994950470,5490,5460,5490,5460,14023
20240103,124500,9918205030,5460,5470,5470,5450,11230
20240103,124400,9856839470,5470,5460,5470,5450,20020
20240103,124300,9747462150,5450,5430,5460,5430,15575
20240103,124200,9662652590,5420,5430,5430,5420,2175
20240103,124100,9650846800,5430,5430,5440,5430,5880
20240103,124000,9618917900,5430,5430,5440,5430,2594
20240103,123900,9604823670,5440,5430,5440,5420,2997
20240103,123800,9588549700,5430,5420,5450,5420,12637
20240103,123700,9519877610,5440,5450,5450,5420,25475
20240103,123600,9381387910,5450,5410,5470,5410,50805
20240103,123500,9104738500,5420,5400,5430,5400,31007
20240103,123400,8936890850,5400,5380,5400,5380,2159
20240103,123300,8925258850,5390,5380,5390,5380,871
20240103,123200,8920568130,5390,5380,5390,5370,866
20240103,123100,8915909340,5370,5370,5370,5370,3328
20240103,123000,8898037980,5360,5370,5370,5360,1123
20240103,122900,8892018690,5360,5370,5370,5360,84
20240103,122800,8891568300,5360,5360,5370,5360,76
20240103,122700,8891160830,5370,5360,5370,5360,2649
20240103,122600,8876962030,5370,5360,5370,5350,337
20240103,122500,8875154740,5360,5360,5360,5350,6790
20240103,122400,8838764750,5360,5360,5360,5360,1883
20240103,122300,8828671870,5360,5370,5370,5360,6223
20240103,122200,8795306590,5370,5370,5370,5360,13248
20240103,122100,8724252770,5370,5380,5380,5370,1571
20240103,122000,8715814750,5380,5370,5380,5370,2467
20240103,121900,8702545180,5380,5380,5380,5380,30
20240103,121800,8702383780,5380,5370,5380,5370,1597
20240103,121700,8693807270,5370,5380,5380,5370,591
20240103,121600,8690628330,5380,5380,5390,5370,5195
20240103,121500,8662641200,5380,5370,5380,5370,2270
20240103,121400,8650434280,5370,5370,5370,5370,425
20240103,121300,8648152030,5380,5380,5390,5370,6622
20240103,121200,8612525810,5370,5380,5380,5370,1174
20240103,121100,8606219740,5370,5370,5380,5370,546
20240103,121000,8603282490,5380,5380,5380,5370,791
20240103,120900,8599027210,5380,5370,5380,5370,992
20240103,120800,8593700070,5370,5390,5390,5370,6951
20240103,120700,8556328870,5390,5380,5390,5380,339
20240103,120600,8554505030,5390,5390,5390,5380,517
20240103,120500,8551718500,5380,5390,5390,5380,282
20240103,120400,8550200540,5380,5380,5390,5380,1937
20240103,120300,8539774550,5390,5390,5400,5380,5299
20240103,120200,8511197720,5380,5370,5380,5370,725
20240103,120100,8507297420,5370,5360,5370,5360,2303
20240103,120000,8494935680,5370,5370,5370,5360,3328
20240103,115900,8477065320,5380,5380,5380,5370,3837
20240103,115800,8456460050,5370,5380,5380,5370,1320
20240103,115700,8449358760,5380,5370,5380,5370,1942
20240103,115600,8438926940,5380,5370,5380,5370,3034
20240103,115500,8422604360,5370,5370,5380,5370,4021
20240103,115400,8401009990,5370,5380,5380,5370,431
20240103,115300,8398692400,5370,5380,5380,5370,622
20240103,115200,8395346260,5380,5380,5380,5370,4361
20240103,115100,8371884110,5380,5380,5390,5380,518
20240103,115000,8369097250,5380,5400,5400,5380,4171
20240103,114900,8346628980,5400,5380,5400,5380,2147
20240103,114800,8335038820,5380,5390,5390,5380,197
20240103,114700,8333977000,5390,5380,5390,5380,1718
20240103,114600,8324729160,5380,5370,5380,5370,1033
20240103,114500,8319171640,5370,5380,5380,5370,466
20240103,114400,8316667600,5370,5380,5380,5370,840
20240103,114300,8312148720,5380,5370,5390,5370,4989
20240103,114200,8285306550,5370,5370,5380,5370,181
20240103,114100,8284334570,5370,5370,5380,5360,543
20240103,114000,8281418670,5370,5370,5370,5360,2851
20240103,113900,8266109000,5370,5360,5370,5360,995
20240103,113800,8260772120,5350,5380,5380,5350,20323
20240103,113700,8151782220,5380,5390,5390,5380,1277
20240103,113600,8144909430,5390,5370,5390,5370,2948
20240103,113500,8129040450,5370,5380,5380,5370,11187
20240103,113400,8068940870,5380,5410,5410,5380,21719
20240103,113300,7951713960,5410,5410,5430,5400,19417
20240103,113200,7846599260,5410,5380,5410,5380,15802
20240103,113100,7761334800,5370,5380,5380,5370,4145
20240103,113000,7739066940,5380,5380,5380,5380,1363
20240103,112900,7731734000,5390,5380,5390,5370,4350
20240103,112800,7708334350,5380,5390,5390,5370,7263
20240103,112700,7669255620,5390,5370,5390,5370,9006
20240103,112600,7620766090,5370,5380,5380,5370,2058
20240103,112500,7609694510,5380,5360,5380,5360,6328
20240103,112400,7575726780,5360,5350,5360,5340,2692
20240103,112300,7561326330,5340,5350,5350,5340,6681
20240103,112200,7525600330,5350,5350,5350,5340,4124
20240103,112100,7503546000,5350,5350,5350,5340,966
20240103,112000,7498378110,5350,5340,5350,5340,155
20240103,111900,7497549920,5340,5340,5340,5340,1552
20240103,111800,7489262240,5340,5340,5350,5340,2449
20240103,111700,7476171740,5350,5340,5350,5340,1355
20240103,111600,7468932580,5340,5350,5350,5340,865
20240103,111500,7464305720,5350,5350,5350,5340,4941
20240103,111400,7437919820,5340,5340,5340,5340,4144
20240103,111300,7415790860,5340,5350,5350,5340,8547
20240103,111200,7370127500,5350,5350,5350,5350,323
20240103,111100,7368399450,5350,5340,5350,5340,1446
20240103,111000,7360672600,5340,5350,5350,5340,605
20240103,110900,7357441790,5340,5350,5350,5340,6969
20240103,110800,7320157940,5350,5340,5350,5340,11685
20240103,110700,7257643420,5350,5340,5350,5340,250
20240103,110600,7256306440,5340,5340,5340,5340,122
20240103,110500,7255654960,5340,5350,5350,5340,1189
20240103,110400,7249297860,5350,5350,5360,5340,4672
20240103,110300,7224304420,5340,5340,5350,5340,1497
20240103,110200,7216299140,5340,5340,5350,5340,16995
20240103,110100,7125463690,5340,5360,5360,5340,10861
20240103,110000,7067305060,5360,5350,5360,5340,5665
20240103,105900,7036984720,5360,5350,5360,5350,5504
20240103,105800,7007537660,5350,5350,5350,5350,3773
20240103,105700,6987352110,5350,5350,5350,5340,2229
20240103,105600,6975428460,5350,5340,5350,5340,788
20240103,105500,6971220090,5350,5330,5350,5330,10886
20240103,105400,6913079180,5340,5350,5350,5330,3618
20240103,105300,6893755910,5350,5350,5350,5340,4509
20240103,105200,6869632970,5350,5360,5360,5330,3810
20240103,105100,6849282800,5350,5340,5350,5340,8094
20240103,105000,6806016590,5340,5350,5350,5340,6059
20240103,104900,6773635460,5350,5350,5350,5340,613
20240103,104800,6770359030,5340,5350,5350,5340,5563
20240103,104700,6740639650,5350,5330,5350,5330,650
20240103,104600,6737168310,5330,5340,5340,5330,1883
20240103,104500,6727114530,5330,5330,5330,5320,1741
20240103,104400,6717836210,5330,5330,5330,5320,1908
20240103,104300,6707668870,5340,5360,5360,5330,7941
20240103,104200,6665278270,5360,5360,5370,5350,11109
20240103,104100,6605741620,5370,5360,5370,5350,8874
20240103,104000,6558211490,5360,5340,5360,5340,16273
20240103,103900,6471127440,5340,5330,5340,5320,1391
20240103,103800,6463715990,5320,5330,5340,5320,1259
20240103,103700,6457006830,5330,5330,5340,5330,543
20240103,103600,6454112420,5330,5320,5330,5320,4948
20240103,103500,6427740300,5340,5340,5340,5320,2685
20240103,103400,6413427550,5340,5340,5340,5340,1769
20240103,103300,6403981090,5330,5330,5340,5330,3850
20240103,103200,6383460340,5330,5320,5330,5310,1525
20240103,103100,6375337830,5310,5310,5320,5300,1988
20240103,103000,6364773010,5310,5310,5320,5310,1922
20240103,102900,6354567170,5310,5320,5320,5310,1973
20240103,102800,6344079930,5310,5310,5310,5300,1840
20240103,102700,6334325770,5300,5320,5320,5300,3406
20240103,102600,6316239480,5310,5320,5330,5310,3551
20240103,102500,6297368060,5320,5330,5330,5320,8463
20240103,102400,6252341810,5330,5320,5330,5320,1020
20240103,102300,6246913560,5320,5320,5320,5320,577
20240103,102200,6243843920,5310,5320,5320,5310,2868
20240103,102100,6228598790,5320,5310,5330,5310,1877
20240103,102000,6218618080,5310,5310,5320,5310,922
20240103,101900,6213719060,5310,5320,5320,5310,3449
20240103,101800,6195384550,5320,5300,5330,5300,2248
20240103,101700,6183444520,5310,5310,5310,5300,3639
20240103,101600,6164145510,5300,5280,5300,5280,9563
20240103,101500,6113487750,5280,5290,5300,5280,8303
20240103,101400,6069622600,5290,5280,5290,5280,18285
20240103,101300,5972976330,5280,5290,5300,5280,5882
20240103,101200,5941876800,5290,5300,5300,5290,700
20240103,101100,5938168360,5300,5300,5310,5290,2843
20240103,101000,5923102490,5300,5310,5320,5300,9045
20240103,100900,5875123510,5320,5320,5320,5310,2103
20240103,100800,5863937450,5320,5320,5330,5320,2096
20240103,100700,5852786490,5320,5330,5330,5320,507
20240103,100600,5850089090,5320,5320,5330,5320,5523
20240103,100500,5820705630,5320,5320,5330,5320,5003
20240103,100400,5794089170,5320,5340,5350,5320,15289
20240103,100300,5712421820,5340,5330,5340,5330,9052
20240103,100200,5664165970,5330,5320,5330,5310,4360
20240103,100100,5640962800,5320,5310,5320,5310,3532
20240103,100000,5622206230,5310,5300,5310,5300,296
20240103,095900,5620635280,5300,5300,5310,5290,4726
20240103,095800,5595556840,5290,5290,5300,5290,8106
20240103,095700,5552634890,5290,5300,5300,5290,2628
20240103,095600,5538712320,5300,5300,5310,5290,4780
20240103,095500,5513377250,5290,5300,5300,5290,2893
20240103,095400,5498070900,5300,5270,5300,5270,7189
20240103,095300,5460095620,5280,5290,5290,5270,34422
20240103,095200,5278328210,5290,5300,5310,5290,18039
20240103,095100,5182735940,5300,5300,5310,5300,7991
20240103,095000,5140354550,5310,5320,5320,5300,14488
20240103,094900,5063405240,5320,5320,5330,5320,11741
20240103,094800,5000934830,5320,5330,5330,5320,4030
20240103,094700,4979482300,5330,5310,5330,5310,7720
20240103,094600,4938392830,5310,5320,5330,5310,13085
20240103,094500,4868807000,5330,5330,5340,5320,2454
20240103,094400,4855727570,5330,5330,5340,5330,3600
20240103,094300,4836539460,5330,5340,5350,5330,4866
20240103,094200,4810560070,5330,5340,5350,5330,3376
20240103,094100,4792561210,5330,5340,5350,5330,7691
20240103,094000,4751488760,5340,5340,5350,5330,7413
20240103,093900,4711912040,5340,5350,5360,5340,8777
20240103,093800,4664955780,5360,5370,5370,5350,10924
20240103,093700,4606403210,5360,5370,5370,5360,4093
20240103,093600,4584441680,5370,5380,5380,5370,16425
20240103,093500,4496203970,5370,5380,5400,5370,27500
20240103,093400,4348155240,5380,5390,5390,5370,19069
20240103,093300,4245532930,5390,5360,5390,5360,6070
20240103,093200,4212879500,5370,5360,5380,5360,11021
20240103,093100,4153717050,5360,5360,5360,5350,4654
20240103,093000,4128797060,5360,5330,5360,5330,5071
20240103,092900,4101697490,5330,5340,5340,5320,10379
20240103,092800,4046405290,5330,5350,5360,5330,21251
20240103,092700,3932857010,5360,5340,5360,5340,4970
20240103,092600,3906291430,5350,5350,5360,5340,7051
20240103,092500,3868570510,5350,5360,5360,5330,22396
20240103,092400,3748792810,5360,5340,5360,5340,12351
20240103,092300,3682720190,5340,5320,5340,5320,10995
20240103,092200,3624089010,5330,5280,5330,5280,20909
20240103,092100,3513180470,5280,5280,5290,5280,5216
20240103,092000,3485629280,5290,5300,5300,5280,7693
20240103,091900,3444965930,5300,5280,5310,5270,16701
20240103,091800,3356708340,5280,5270,5290,5260,14385
20240103,091700,3280840070,5260,5290,5290,5260,31748
20240103,091600,3113634740,5290,5300,5300,5280,6196
20240103,091500,3080888920,5290,5320,5330,5280,27637
20240103,091400,2934547060,5330,5330,5340,5330,6983
20240103,091300,2897311910,5320,5320,5330,5310,10333
20240103,091200,2842315360,5320,5310,5320,5300,9828
20240103,091100,2790080870,5310,5280,5320,5270,25140
20240103,091000,2656905490,5290,5270,5300,5270,11774
20240103,090900,2594702120,5270,5270,5300,5250,43589
20240103,090800,2365090360,5270,5310,5330,5260,81378
20240103,090700,1934714300,5310,5350,5350,5310,35728
20240103,090600,1744104920,5350,5350,5360,5340,14364
20240103,090500,1667246300,5350,5360,5370,5340,34753
20240103,090400,1481233370,5350,5350,5380,5340,17040
20240103,090300,1389989040,5340,5350,5370,5330,26843
20240103,090200,1246548670,5350,5350,5370,5340,31154
20240103,090100,1079860360,5360,5340,5390,5310,47486
20240103,090000,825637380,5340,5310,5350,5310,154728