KissMeData/393210/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212900,17623154850,4515,4515,4515,4515,16261
20240108,212800,17623154850,4515,4515,4515,4515,0
20240108,212700,17623154850,4515,4515,4515,4515,0
20240108,212600,17623154850,4515,4515,4515,4515,0
20240108,212500,17623154850,4515,4515,4515,4515,0
20240108,212400,17623154850,4515,4515,4515,4515,0
20240108,212300,17623154850,4515,4515,4515,4515,0
20240108,212200,17623154850,4515,4515,4515,4515,0
20240108,212100,17623154850,4515,4515,4515,4515,0
20240108,212000,17623154850,4515,4515,4515,4515,0
20240108,211900,17623154850,4515,4515,4515,4515,0
20240108,211800,17623154850,4515,4515,4515,4515,0
20240108,211700,17623154850,4515,4515,4515,4515,0
20240108,211600,17623154850,4515,4515,4515,4515,0
20240108,211500,17623154850,4515,4515,4515,4515,0
20240108,211400,17623154850,4515,4515,4515,4515,0
20240108,211300,17623154850,4515,4515,4515,4515,0
20240108,211200,17623154850,4515,4515,4515,4515,0
20240108,211100,17623154850,4515,4515,4515,4515,0
20240108,211000,17623154850,4515,4515,4515,4515,0
20240108,210900,17623154850,4515,4515,4515,4515,0
20240108,210800,17623154850,4515,4515,4515,4515,0
20240108,210700,17623154850,4515,4515,4515,4515,0
20240108,210600,17623154850,4515,4515,4515,4515,0
20240108,210500,17623154850,4515,4515,4515,4515,0
20240108,210400,17623154850,4515,4515,4515,4515,0
20240108,210300,17623154850,4515,4515,4515,4515,0
20240108,210200,17623154850,4515,4515,4515,4515,0
20240108,210100,17623154850,4515,4515,4515,4515,0
20240108,210000,17623154850,4515,4515,4515,4515,0
20240108,205900,17623154850,4515,4515,4515,4515,16261
20240108,205800,17623154850,4515,4515,4515,4515,0
20240108,205700,17623154850,4515,4515,4515,4515,0
20240108,205600,17623154850,4515,4515,4515,4515,0
20240108,205500,17623154850,4515,4515,4515,4515,0
20240108,205400,17623154850,4515,4515,4515,4515,0
20240108,205300,17623154850,4515,4515,4515,4515,0
20240108,205200,17623154850,4515,4515,4515,4515,0
20240108,205100,17623154850,4515,4515,4515,4515,0
20240108,205000,17623154850,4515,4515,4515,4515,0
20240108,204900,17623154850,4515,4515,4515,4515,0
20240108,204800,17623154850,4515,4515,4515,4515,0
20240108,204700,17623154850,4515,4515,4515,4515,0
20240108,204600,17623154850,4515,4515,4515,4515,0
20240108,204500,17623154850,4515,4515,4515,4515,0
20240108,204400,17623154850,4515,4515,4515,4515,0
20240108,204300,17623154850,4515,4515,4515,4515,0
20240108,204200,17623154850,4515,4515,4515,4515,0
20240108,204100,17623154850,4515,4515,4515,4515,0
20240108,204000,17623154850,4515,4515,4515,4515,0
20240108,203900,17623154850,4515,4515,4515,4515,0
20240108,203800,17623154850,4515,4515,4515,4515,0
20240108,203700,17623154850,4515,4515,4515,4515,0
20240108,203600,17623154850,4515,4515,4515,4515,0
20240108,203500,17623154850,4515,4515,4515,4515,0
20240108,203400,17623154850,4515,4515,4515,4515,0
20240108,203300,17623154850,4515,4515,4515,4515,0
20240108,203200,17623154850,4515,4515,4515,4515,0
20240108,203100,17623154850,4515,4515,4515,4515,0
20240108,203000,17623154850,4515,4515,4515,4515,0
20240108,202900,17623154850,4515,4515,4515,4515,16261
20240108,202800,17623154850,4515,4515,4515,4515,0
20240108,202700,17623154850,4515,4515,4515,4515,0
20240108,202600,17623154850,4515,4515,4515,4515,0
20240108,202500,17623154850,4515,4515,4515,4515,0
20240108,202400,17623154850,4515,4515,4515,4515,0
20240108,202300,17623154850,4515,4515,4515,4515,0
20240108,202200,17623154850,4515,4515,4515,4515,0
20240108,202100,17623154850,4515,4515,4515,4515,0
20240108,202000,17623154850,4515,4515,4515,4515,0
20240108,201900,17623154850,4515,4515,4515,4515,0
20240108,201800,17623154850,4515,4515,4515,4515,0
20240108,201700,17623154850,4515,4515,4515,4515,0
20240108,201600,17623154850,4515,4515,4515,4515,0
20240108,201500,17623154850,4515,4515,4515,4515,0
20240108,201400,17623154850,4515,4515,4515,4515,0
20240108,201300,17623154850,4515,4515,4515,4515,0
20240108,201200,17623154850,4515,4515,4515,4515,0
20240108,201100,17623154850,4515,4515,4515,4515,0
20240108,201000,17623154850,4515,4515,4515,4515,0
20240108,200900,17623154850,4515,4515,4515,4515,0
20240108,200800,17623154850,4515,4515,4515,4515,0
20240108,200700,17623154850,4515,4515,4515,4515,0
20240108,200600,17623154850,4515,4515,4515,4515,0
20240108,200500,17623154850,4515,4515,4515,4515,0
20240108,200400,17623154850,4515,4515,4515,4515,0
20240108,200300,17623154850,4515,4515,4515,4515,0
20240108,200200,17623154850,4515,4515,4515,4515,0
20240108,200100,17623154850,4515,4515,4515,4515,0
20240108,200000,17623154850,4515,4515,4515,4515,0
20240108,195900,17623154850,4515,4515,4515,4515,16261
20240108,195800,17623154850,4515,4515,4515,4515,0
20240108,195700,17623154850,4515,4515,4515,4515,0
20240108,195600,17623154850,4515,4515,4515,4515,0
20240108,195500,17623154850,4515,4515,4515,4515,0
20240108,195400,17623154850,4515,4515,4515,4515,0
20240108,195300,17623154850,4515,4515,4515,4515,0
20240108,195200,17623154850,4515,4515,4515,4515,0
20240108,195100,17623154850,4515,4515,4515,4515,0
20240108,195000,17623154850,4515,4515,4515,4515,0
20240108,194900,17623154850,4515,4515,4515,4515,0
20240108,194800,17623154850,4515,4515,4515,4515,0
20240108,194700,17623154850,4515,4515,4515,4515,0
20240108,194600,17623154850,4515,4515,4515,4515,0
20240108,194500,17623154850,4515,4515,4515,4515,0
20240108,194400,17623154850,4515,4515,4515,4515,0
20240108,194300,17623154850,4515,4515,4515,4515,0
20240108,194200,17623154850,4515,4515,4515,4515,0
20240108,194100,17623154850,4515,4515,4515,4515,0
20240108,194000,17623154850,4515,4515,4515,4515,0
20240108,193900,17623154850,4515,4515,4515,4515,0
20240108,193800,17623154850,4515,4515,4515,4515,0
20240108,193700,17623154850,4515,4515,4515,4515,0
20240108,193600,17623154850,4515,4515,4515,4515,0
20240108,193500,17623154850,4515,4515,4515,4515,0
20240108,193400,17623154850,4515,4515,4515,4515,0
20240108,193300,17623154850,4515,4515,4515,4515,0
20240108,193200,17623154850,4515,4515,4515,4515,0
20240108,193100,17623154850,4515,4515,4515,4515,0
20240108,193000,17623154850,4515,4515,4515,4515,0
20240108,192900,17623154850,4515,4515,4515,4515,16261
20240108,192800,17623154850,4515,4515,4515,4515,0
20240108,192700,17623154850,4515,4515,4515,4515,0
20240108,192600,17623154850,4515,4515,4515,4515,0
20240108,192500,17623154850,4515,4515,4515,4515,0
20240108,192400,17623154850,4515,4515,4515,4515,0
20240108,192300,17623154850,4515,4515,4515,4515,0
20240108,192200,17623154850,4515,4515,4515,4515,0
20240108,192100,17623154850,4515,4515,4515,4515,0
20240108,192000,17623154850,4515,4515,4515,4515,0
20240108,191900,17623154850,4515,4515,4515,4515,0
20240108,191800,17623154850,4515,4515,4515,4515,0
20240108,191700,17623154850,4515,4515,4515,4515,0
20240108,191600,17623154850,4515,4515,4515,4515,0
20240108,191500,17623154850,4515,4515,4515,4515,0
20240108,191400,17623154850,4515,4515,4515,4515,0
20240108,191300,17623154850,4515,4515,4515,4515,0
20240108,191200,17623154850,4515,4515,4515,4515,0
20240108,191100,17623154850,4515,4515,4515,4515,0
20240108,191000,17623154850,4515,4515,4515,4515,0
20240108,190900,17623154850,4515,4515,4515,4515,0
20240108,190800,17623154850,4515,4515,4515,4515,0
20240108,190700,17623154850,4515,4515,4515,4515,0
20240108,190600,17623154850,4515,4515,4515,4515,0
20240108,190500,17623154850,4515,4515,4515,4515,0
20240108,190400,17623154850,4515,4515,4515,4515,0
20240108,190300,17623154850,4515,4515,4515,4515,0
20240108,190200,17623154850,4515,4515,4515,4515,0
20240108,190100,17623154850,4515,4515,4515,4515,0
20240108,190000,17623154850,4515,4515,4515,4515,0
20240108,185900,17623154850,4515,4515,4515,4515,16261
20240108,185800,17623154850,4515,4515,4515,4515,0
20240108,185700,17623154850,4515,4515,4515,4515,0
20240108,185600,17623154850,4515,4515,4515,4515,0
20240108,185500,17623154850,4515,4515,4515,4515,0
20240108,185400,17623154850,4515,4515,4515,4515,0
20240108,185300,17623154850,4515,4515,4515,4515,0
20240108,185200,17623154850,4515,4515,4515,4515,0
20240108,185100,17623154850,4515,4515,4515,4515,0
20240108,185000,17623154850,4515,4515,4515,4515,0
20240108,184900,17623154850,4515,4515,4515,4515,0
20240108,184800,17623154850,4515,4515,4515,4515,0
20240108,184700,17623154850,4515,4515,4515,4515,0
20240108,184600,17623154850,4515,4515,4515,4515,0
20240108,184500,17623154850,4515,4515,4515,4515,0
20240108,184400,17623154850,4515,4515,4515,4515,0
20240108,184300,17623154850,4515,4515,4515,4515,0
20240108,184200,17623154850,4515,4515,4515,4515,0
20240108,184100,17623154850,4515,4515,4515,4515,0
20240108,184000,17623154850,4515,4515,4515,4515,0
20240108,183900,17623154850,4515,4515,4515,4515,0
20240108,183800,17623154850,4515,4515,4515,4515,0
20240108,183700,17623154850,4515,4515,4515,4515,0
20240108,183600,17623154850,4515,4515,4515,4515,0
20240108,183500,17623154850,4515,4515,4515,4515,0
20240108,183400,17623154850,4515,4515,4515,4515,0
20240108,183300,17623154850,4515,4515,4515,4515,0
20240108,183200,17623154850,4515,4515,4515,4515,0
20240108,183100,17623154850,4515,4515,4515,4515,0
20240108,183000,17623154850,4515,4515,4515,4515,0
20240108,182900,17623154850,4515,4515,4515,4515,16261
20240108,182800,17623154850,4515,4515,4515,4515,0
20240108,182700,17623154850,4515,4515,4515,4515,0
20240108,182600,17623154850,4515,4515,4515,4515,0
20240108,182500,17623154850,4515,4515,4515,4515,0
20240108,182400,17623154850,4515,4515,4515,4515,0
20240108,182300,17623154850,4515,4515,4515,4515,0
20240108,182200,17623154850,4515,4515,4515,4515,0
20240108,182100,17623154850,4515,4515,4515,4515,0
20240108,182000,17623154850,4515,4515,4515,4515,0
20240108,181900,17623154850,4515,4515,4515,4515,0
20240108,181800,17623154850,4515,4515,4515,4515,0
20240108,181700,17623154850,4515,4515,4515,4515,0
20240108,181600,17623154850,4515,4515,4515,4515,0
20240108,181500,17623154850,4515,4515,4515,4515,0
20240108,181400,17623154850,4515,4515,4515,4515,0
20240108,181300,17623154850,4515,4515,4515,4515,0
20240108,181200,17623154850,4515,4515,4515,4515,0
20240108,181100,17623154850,4515,4515,4515,4515,0
20240108,181000,17623154850,4515,4515,4515,4515,0
20240108,180900,17623154850,4515,4515,4515,4515,0
20240108,180800,17623154850,4515,4515,4515,4515,0
20240108,180700,17623154850,4515,4515,4515,4515,0
20240108,180600,17623154850,4515,4515,4515,4515,0
20240108,180500,17623154850,4515,4515,4515,4515,0
20240108,180400,17623154850,4515,4515,4515,4515,0
20240108,180300,17623154850,4515,4515,4515,4515,0
20240108,180200,17623154850,4515,4515,4515,4515,0
20240108,180100,17623154850,4515,4515,4515,4515,0
20240108,180000,17623154850,4515,4515,4515,4515,0
20240108,175900,17623154850,4515,4515,4515,4515,16261
20240108,175800,17623154850,4515,4515,4515,4515,0
20240108,175700,17623154850,4515,4515,4515,4515,0
20240108,175600,17623154850,4515,4515,4515,4515,0
20240108,175500,17623154850,4515,4515,4515,4515,0
20240108,175400,17623154850,4515,4515,4515,4515,0
20240108,175300,17623154850,4515,4515,4515,4515,0
20240108,175200,17623154850,4515,4515,4515,4515,0
20240108,175100,17623154850,4515,4515,4515,4515,0
20240108,175000,17623154850,4515,4515,4515,4515,0
20240108,174900,17623154850,4515,4515,4515,4515,0
20240108,174800,17623154850,4515,4515,4515,4515,0
20240108,174700,17623154850,4515,4515,4515,4515,0
20240108,174600,17623154850,4515,4515,4515,4515,0
20240108,174500,17623154850,4515,4515,4515,4515,0
20240108,174400,17623154850,4515,4515,4515,4515,0
20240108,174300,17623154850,4515,4515,4515,4515,0
20240108,174200,17623154850,4515,4515,4515,4515,0
20240108,174100,17623154850,4515,4515,4515,4515,0
20240108,174000,17623154850,4515,4515,4515,4515,0
20240108,173900,17623154850,4515,4515,4515,4515,0
20240108,173800,17623154850,4515,4515,4515,4515,0
20240108,173700,17623154850,4515,4515,4515,4515,0
20240108,173600,17623154850,4515,4515,4515,4515,0
20240108,173500,17623154850,4515,4515,4515,4515,0
20240108,173400,17623154850,4515,4515,4515,4515,0
20240108,173300,17623154850,4515,4515,4515,4515,0
20240108,173200,17623154850,4515,4515,4515,4515,0
20240108,173100,17623154850,4515,4515,4515,4515,0
20240108,173000,17623154850,4515,4515,4515,4515,0
20240108,172900,17623154850,4515,4515,4515,4515,16261
20240108,172800,17623154850,4515,4515,4515,4515,0
20240108,172700,17623154850,4515,4515,4515,4515,0
20240108,172600,17623154850,4515,4515,4515,4515,0
20240108,172500,17623154850,4515,4515,4515,4515,0
20240108,172400,17623154850,4515,4515,4515,4515,0
20240108,172300,17623154850,4515,4515,4515,4515,0
20240108,172200,17623154850,4515,4515,4515,4515,0
20240108,172100,17623154850,4515,4515,4515,4515,0
20240108,172000,17623154850,4515,4515,4515,4515,0
20240108,171900,17623154850,4515,4515,4515,4515,0
20240108,171800,17623154850,4515,4515,4515,4515,0
20240108,171700,17623154850,4515,4515,4515,4515,0
20240108,171600,17623154850,4515,4515,4515,4515,0
20240108,171500,17623154850,4515,4515,4515,4515,0
20240108,171400,17623154850,4515,4515,4515,4515,0
20240108,171300,17623154850,4515,4515,4515,4515,0
20240108,171200,17623154850,4515,4515,4515,4515,0
20240108,171100,17623154850,4515,4515,4515,4515,0
20240108,171000,17623154850,4515,4515,4515,4515,0
20240108,170900,17623154850,4515,4515,4515,4515,0
20240108,170800,17623154850,4515,4515,4515,4515,0
20240108,170700,17623154850,4515,4515,4515,4515,0
20240108,170600,17623154850,4515,4515,4515,4515,0
20240108,170500,17623154850,4515,4515,4515,4515,0
20240108,170400,17623154850,4515,4515,4515,4515,0
20240108,170300,17623154850,4515,4515,4515,4515,0
20240108,170200,17623154850,4515,4515,4515,4515,0
20240108,170100,17623154850,4515,4515,4515,4515,0
20240108,170000,17623154850,4515,4515,4515,4515,0
20240108,165900,17623154850,4515,4515,4515,4515,16261
20240108,165800,17623154850,4515,4515,4515,4515,0
20240108,165700,17623154850,4515,4515,4515,4515,0
20240108,165600,17623154850,4515,4515,4515,4515,0
20240108,165500,17623154850,4515,4515,4515,4515,0
20240108,165400,17623154850,4515,4515,4515,4515,0
20240108,165300,17623154850,4515,4515,4515,4515,0
20240108,165200,17623154850,4515,4515,4515,4515,0
20240108,165100,17623154850,4515,4515,4515,4515,0
20240108,165000,17623154850,4515,4515,4515,4515,0
20240108,164900,17623154850,4515,4515,4515,4515,0
20240108,164800,17623154850,4515,4515,4515,4515,0
20240108,164700,17623154850,4515,4515,4515,4515,0
20240108,164600,17623154850,4515,4515,4515,4515,0
20240108,164500,17623154850,4515,4515,4515,4515,0
20240108,164400,17623154850,4515,4515,4515,4515,0
20240108,164300,17623154850,4515,4515,4515,4515,0
20240108,164200,17623154850,4515,4515,4515,4515,0
20240108,164100,17623154850,4515,4515,4515,4515,0
20240108,164000,17623154850,4515,4515,4515,4515,0
20240108,163900,17623154850,4515,4515,4515,4515,0
20240108,163800,17623154850,4515,4515,4515,4515,0
20240108,163700,17623154850,4515,4515,4515,4515,0
20240108,163600,17623154850,4515,4515,4515,4515,0
20240108,163500,17623154850,4515,4515,4515,4515,0
20240108,163400,17623154850,4515,4515,4515,4515,0
20240108,163300,17623154850,4515,4515,4515,4515,0
20240108,163200,17623154850,4515,4515,4515,4515,0
20240108,163100,17623154850,4515,4515,4515,4515,0
20240108,163000,17623154850,4515,4515,4515,4515,0
20240108,162900,17623154850,4515,4515,4515,4515,16261
20240108,162800,17623154850,4515,4515,4515,4515,0
20240108,162700,17623154850,4515,4515,4515,4515,0
20240108,162600,17623154850,4515,4515,4515,4515,0
20240108,162500,17623154850,4515,4515,4515,4515,0
20240108,162400,17623154850,4515,4515,4515,4515,0
20240108,162300,17623154850,4515,4515,4515,4515,0
20240108,162200,17623154850,4515,4515,4515,4515,0
20240108,162100,17623154850,4515,4515,4515,4515,0
20240108,162000,17623154850,4515,4515,4515,4515,0
20240108,161900,17623154850,4515,4515,4515,4515,0
20240108,161800,17623154850,4515,4515,4515,4515,0
20240108,161700,17623154850,4515,4515,4515,4515,0
20240108,161600,17623154850,4515,4515,4515,4515,0
20240108,161500,17623154850,4515,4515,4515,4515,0
20240108,161400,17623154850,4515,4515,4515,4515,0
20240108,161300,17623154850,4515,4515,4515,4515,0
20240108,161200,17623154850,4515,4515,4515,4515,0
20240108,161100,17623154850,4515,4515,4515,4515,0
20240108,161000,17623154850,4515,4515,4515,4515,0
20240108,160900,17623154850,4515,4515,4515,4515,0
20240108,160800,17623154850,4515,4515,4515,4515,0
20240108,160700,17623154850,4515,4515,4515,4515,0
20240108,160600,17623154850,4515,4515,4515,4515,0
20240108,160500,17623154850,4515,4515,4515,4515,0
20240108,160400,17623154850,4515,4515,4515,4515,0
20240108,160300,17623154850,4515,4515,4515,4515,0
20240108,160200,17623154850,4515,4515,4515,4515,0
20240108,160100,17623154850,4515,4515,4515,4515,0
20240108,160000,17623154850,4515,4515,4515,4515,0
20240108,155900,17623154850,4515,4515,4515,4515,16261
20240108,155800,17623154850,4515,4515,4515,4515,0
20240108,155700,17623154850,4515,4515,4515,4515,0
20240108,155600,17623154850,4515,4515,4515,4515,0
20240108,155500,17623154850,4515,4515,4515,4515,0
20240108,155400,17623154850,4515,4515,4515,4515,0
20240108,155300,17623154850,4515,4515,4515,4515,0
20240108,155200,17623154850,4515,4515,4515,4515,0
20240108,155100,17623154850,4515,4515,4515,4515,0
20240108,155000,17623154850,4515,4515,4515,4515,0
20240108,154900,17623154850,4515,4515,4515,4515,0
20240108,154800,17623154850,4515,4515,4515,4515,0
20240108,154700,17623154850,4515,4515,4515,4515,0
20240108,154600,17623154850,4515,4515,4515,4515,0
20240108,154500,17623154850,4515,4515,4515,4515,0
20240108,154400,17623154850,4515,4515,4515,4515,0
20240108,154300,17623154850,4515,4515,4515,4515,0
20240108,154200,17623154850,4515,4515,4515,4515,0
20240108,154100,17623154850,4515,4515,4515,4515,0
20240108,154000,17623154850,4515,4515,4515,4515,0
20240108,153900,17623154850,4515,4515,4515,4515,0
20240108,153800,17623154850,4515,4515,4515,4515,0
20240108,153700,17623154850,4515,4515,4515,4515,0
20240108,153600,17623154850,4515,4515,4515,4515,0
20240108,153500,17623154850,4515,4515,4515,4515,0
20240108,153400,17623154850,4515,4515,4515,4515,0
20240108,153300,17623154850,4515,4515,4515,4515,0
20240108,153200,17623154850,4515,4515,4515,4515,0
20240108,153100,17623154850,4515,4515,4515,4515,0
20240108,153000,17623154850,4515,4515,4515,4515,16261
20240108,152900,17549736435,4500,4500,4500,4500,0
20240108,152800,17549736435,4500,4500,4500,4500,0
20240108,152700,17549736435,4500,4500,4500,4500,0
20240108,152600,17549736435,4500,4500,4500,4500,0
20240108,152500,17549736435,4500,4500,4500,4500,0
20240108,152400,17549736435,4500,4500,4500,4500,0
20240108,152300,17549736435,4500,4500,4500,4500,0
20240108,152200,17549736435,4500,4500,4500,4500,0
20240108,152100,17549736435,4500,4500,4500,4500,0
20240108,152000,17549736435,4500,4500,4500,4500,0
20240108,151900,17549736435,4500,4495,4500,4490,2222
20240108,151800,17539743935,4495,4500,4505,4495,5363
20240108,151700,17515610120,4500,4490,4500,4490,2046
20240108,151600,17506412175,4500,4495,4500,4490,1341
20240108,151500,17500385825,4490,4500,4500,4490,6092
20240108,151400,17473031830,4495,4500,4500,4490,1661
20240108,151300,17465569890,4495,4490,4495,4490,1951
20240108,151200,17456805130,4490,4485,4490,4485,365
20240108,151100,17455166735,4490,4490,4495,4485,1110
20240108,151000,17450182400,4490,4485,4495,4485,1747
20240108,150900,17442340165,4490,4495,4495,4490,586
20240108,150800,17439707095,4490,4485,4490,4480,3969
20240108,150700,17421896420,4485,4485,4485,4480,1363
20240108,150600,17415783715,4480,4485,4485,4480,614
20240108,150500,17413032760,4485,4485,4490,4480,1552
20240108,150400,17406071755,4485,4480,4485,4480,925
20240108,150300,17401927615,4480,4470,4485,4470,3722
20240108,150200,17385255370,4475,4475,4475,4470,477
20240108,150100,17383121795,4470,4475,4475,4470,382
20240108,150000,17381412850,4475,4475,4480,4470,351
20240108,145900,17379842030,4480,4470,4480,4470,2161
20240108,145800,17370173045,4460,4470,4470,4460,189
20240108,145700,17369329435,4470,4470,4470,4470,224
20240108,145600,17368328155,4470,4470,4470,4455,299
20240108,145500,17366991640,4470,4450,4470,4450,7319
20240108,145400,17334388560,4450,4450,4455,4450,1379
20240108,145300,17328248785,4450,4455,4455,4450,3788
20240108,145200,17311391620,4450,4450,4450,4450,82
20240108,145100,17311026720,4455,4455,4455,4455,18
20240108,145000,17310946530,4460,4455,4460,4455,5
20240108,144900,17310924245,4460,4455,4460,4455,301
20240108,144800,17309582785,4455,4455,4460,4450,1474
20240108,144700,17303017245,4455,4455,4460,4450,2130
20240108,144600,17293532690,4450,4450,4450,4450,0
20240108,144500,17293532690,4450,4460,4465,4450,121
20240108,144400,17292993975,4450,4465,4465,4450,29
20240108,144300,17292864585,4465,4460,4465,4450,5290
20240108,144200,17269306300,4460,4470,4470,4460,1001
20240108,144100,17264838875,4470,4470,4470,4470,1
20240108,144000,17264834405,4470,4465,4470,4465,81
20240108,143900,17264472730,4460,4465,4465,4460,50
20240108,143800,17264249725,4460,4470,4470,4460,1108
20240108,143700,17259307975,4460,4470,4470,4460,1201
20240108,143600,17253945575,4470,4465,4475,4465,205
20240108,143500,17253029630,4465,4465,4465,4465,250
20240108,143400,17251913380,4475,4465,4475,4465,294
20240108,143300,17250600660,4470,4475,4475,4470,163
20240108,143200,17249871545,4475,4465,4475,4465,1288
20240108,143100,17244110375,4465,4470,4470,4465,285
20240108,143000,17242837775,4465,4475,4480,4465,2433
20240108,142900,17231957745,4475,4470,4475,4470,347
20240108,142800,17230406630,4470,4475,4475,4470,941
20240108,142700,17226197845,4475,4470,4475,4470,458
20240108,142600,17224150505,4470,4470,4475,4470,562
20240108,142500,17221637820,4470,4465,4470,4465,2817
20240108,142400,17209055810,4465,4460,4465,4460,522
20240108,142300,17206726680,4465,4465,4470,4465,211
20240108,142200,17205784515,4455,4460,4460,4455,353
20240108,142100,17204210250,4460,4470,4470,4460,213
20240108,142000,17203259925,4470,4475,4475,4470,27
20240108,141900,17203139225,4470,4470,4470,4470,501
20240108,141800,17200899755,4470,4465,4470,4465,319
20240108,141700,17199475325,4475,4475,4475,4465,273
20240108,141600,17198255655,4480,4470,4480,4470,472
20240108,141500,17196143660,4480,4470,4480,4470,118
20240108,141400,17195615650,4470,4470,4470,4465,196
20240108,141300,17194740180,4475,4485,4485,4475,2923
20240108,141200,17181641060,4485,4465,4485,4465,2303
20240108,141100,17171327495,4465,4460,4465,4455,2580
20240108,141000,17159820125,4460,4460,4460,4460,502
20240108,140900,17157581205,4450,4450,4450,4450,0
20240108,140800,17157581205,4450,4460,4460,4450,143
20240108,140700,17156944845,4450,4450,4450,4450,50
20240108,140600,17156722345,4460,4455,4460,4445,359
20240108,140500,17155125475,4455,4455,4455,4455,500
20240108,140400,17152897975,4445,4445,4445,4445,0
20240108,140300,17152897975,4445,4445,4445,4445,292
20240108,140200,17151600035,4445,4450,4460,4445,3832
20240108,140100,17134557990,4450,4450,4450,4450,481
20240108,140000,17132417540,4450,4455,4465,4450,1525
20240108,135900,17125624720,4460,4455,4460,4455,1042
20240108,135800,17120980890,4455,4455,4455,4450,603
20240108,135700,17118294625,4465,4460,4465,4455,957
20240108,135600,17114030035,4465,4460,4465,4460,260
20240108,135500,17112869385,4465,4460,4465,4460,284
20240108,135400,17111601745,4465,4460,4465,4460,671
20240108,135300,17108606880,4450,4440,4455,4440,122
20240108,135200,17108063600,4450,4440,4450,4440,392
20240108,135100,17106322900,4440,4440,4440,4440,502
20240108,135000,17104094020,4445,4445,4455,4440,1096
20240108,134900,17099221660,4445,4445,4445,4445,70
20240108,134800,17098910510,4455,4445,4455,4445,136
20240108,134700,17098305980,4445,4450,4450,4445,816
20240108,134600,17094678440,4445,4445,4445,4445,101
20240108,134500,17094229495,4445,4445,4445,4445,264
20240108,134400,17093056015,4445,4460,4465,4445,891
20240108,134300,17089078220,4445,4450,4455,4445,368
20240108,134200,17087441450,4455,4450,4455,4450,68
20240108,134100,17087138680,4445,4440,4450,4440,1235
20240108,134000,17081655090,4440,4440,4440,4440,87
20240108,133900,17081268810,4445,4445,4450,4445,733
20240108,133800,17078008420,4445,4445,4445,4440,1870
20240108,133700,17069700115,4445,4445,4445,4445,1003
20240108,133600,17065241780,4445,4465,4465,4445,142
20240108,133500,17064608370,4465,4445,4465,4445,218
20240108,133400,17063639060,4445,4445,4445,4445,1351
20240108,133300,17057633865,4445,4445,4450,4445,27
20240108,133200,17057513845,4445,4450,4450,4445,879
20240108,133100,17053604190,4440,4450,4450,4440,2217
20240108,133000,17043750100,4450,4465,4465,4450,531
20240108,132900,17041384840,4465,4450,4465,4450,825
20240108,132800,17037712840,4450,4460,4460,4450,456
20240108,132700,17035682980,4465,4450,4465,4450,751
20240108,132600,17032333470,4440,4440,4440,4440,0
20240108,132500,17032333470,4440,4445,4445,4440,6979
20240108,132400,17001346665,4440,4450,4455,4440,3708
20240108,132300,16984870540,4455,4455,4455,4450,919
20240108,132200,16980778895,4455,4455,4455,4455,48
20240108,132100,16980565055,4455,4455,4455,4455,0
20240108,132000,16980565055,4455,4455,4455,4450,1001
20240108,131900,16976105955,4455,4460,4460,4455,184
20240108,131800,16975285330,4465,4460,4465,4460,461
20240108,131700,16973227640,4465,4450,4465,4445,113
20240108,131600,16972724575,4450,4450,4450,4445,242
20240108,131500,16971647930,4450,4455,4455,4450,8
20240108,131400,16971612320,4450,4450,4450,4445,102
20240108,131300,16971158520,4450,4455,4455,4450,195
20240108,131200,16970289960,4460,4460,4460,4460,0
20240108,131100,16970289960,4460,4445,4460,4445,183
20240108,131000,16969475745,4450,4450,4450,4450,78
20240108,130900,16969128645,4445,4445,4445,4445,113
20240108,130800,16968626360,4445,4445,4445,4445,1023
20240108,130700,16964079125,4445,4450,4450,4445,168
20240108,130600,16963332335,4445,4445,4445,4445,293
20240108,130500,16962029950,4445,4450,4450,4445,2169
20240108,130400,16952388395,4445,4460,4460,4445,1543
20240108,130300,16945519460,4460,4460,4465,4460,320
20240108,130200,16944092160,4460,4460,4460,4460,469
20240108,130100,16942000420,4460,4455,4460,4450,1344
20240108,130000,16936016190,4460,4455,4460,4450,29
20240108,125900,16935887050,4450,4450,4455,4445,964
20240108,125800,16931594835,4445,4455,4465,4445,3044
20240108,125700,16918048895,4455,4460,4460,4455,2222
20240108,125600,16908148870,4460,4465,4470,4460,1512
20240108,125500,16901403380,4465,4465,4465,4465,83
20240108,125400,16901032785,4465,4470,4470,4465,16
20240108,125300,16900961270,4470,4470,4470,4465,193
20240108,125200,16900098610,4470,4475,4480,4470,219
20240108,125100,16899119430,4480,4475,4480,4470,312
20240108,125000,16897723420,4475,4475,4475,4475,230
20240108,124900,16896694170,4475,4475,4475,4475,20
20240108,124800,16896604670,4475,4465,4475,4465,335
20240108,124700,16895107970,4465,4470,4470,4465,510
20240108,124600,16892828320,4465,4465,4465,4465,419
20240108,124500,16890957485,4470,4470,4475,4465,130
20240108,124400,16890376920,4465,4465,4465,4465,113
20240108,124300,16889872375,4480,4470,4480,4470,265
20240108,124200,16888685745,4480,4470,4480,4470,7
20240108,124100,16888654435,4465,4475,4475,4465,522
20240108,124000,16886323305,4470,4470,4470,4470,6
20240108,123900,16886296485,4470,4460,4470,4460,1283
20240108,123800,16880563640,4460,4460,4470,4460,423
20240108,123700,16878675960,4460,4470,4470,4460,320
20240108,123600,16877245630,4470,4460,4470,4460,597
20240108,123500,16874582880,4460,4465,4465,4460,565
20240108,123400,16872061680,4465,4465,4465,4460,2912
20240108,123300,16859066975,4470,4465,4470,4465,231
20240108,123200,16858035555,4470,4470,4470,4470,2887
20240108,123100,16845130665,4470,4470,4475,4470,1346
20240108,123000,16839114020,4475,4470,4475,4470,410
20240108,122900,16837280930,4475,4480,4485,4475,691
20240108,122800,16834186145,4475,4475,4475,4470,1413
20240108,122700,16827863045,4470,4475,4475,4470,741
20240108,122600,16824549570,4470,4475,4475,4470,630
20240108,122500,16821731620,4475,4475,4475,4475,445
20240108,122400,16819740245,4480,4475,4480,4470,235
20240108,122300,16818688265,4475,4475,4475,4470,519
20240108,122200,16816367535,4470,4470,4470,4470,66
20240108,122100,16816072515,4480,4470,4480,4470,390
20240108,122000,16814328875,4475,4475,4480,4475,267
20240108,121900,16813134045,4470,4470,4475,4465,40
20240108,121800,16812955325,4470,4470,4470,4470,523
20240108,121700,16810617515,4475,4480,4480,4475,514
20240108,121600,16808317360,4475,4480,4480,4475,1288
20240108,121500,16802549710,4485,4480,4485,4480,15
20240108,121400,16802482440,4480,4480,4485,4480,224
20240108,121300,16801478830,4475,4475,4480,4475,2893
20240108,121200,16788521150,4475,4465,4475,4465,490
20240108,121100,16786329095,4475,4475,4480,4475,1006
20240108,121000,16781827220,4475,4465,4475,4465,329
20240108,120900,16780357580,4470,4470,4470,4470,37
20240108,120800,16780192190,4470,4480,4480,4470,977
20240108,120700,16775820950,4480,4465,4480,4460,4791
20240108,120600,16754413825,4465,4465,4465,4460,689
20240108,120500,16751339445,4470,4460,4470,4460,1853
20240108,120400,16743074935,4460,4460,4465,4460,2361
20240108,120300,16732544125,4465,4460,4465,4460,874
20240108,120200,16728644285,4470,4460,4470,4460,42
20240108,120100,16728456765,4470,4455,4470,4450,1423
20240108,120000,16722118345,4455,4465,4465,4455,1494
20240108,115900,16715455760,4460,4460,4460,4460,247
20240108,115800,16714354140,4460,4455,4460,4455,134
20240108,115700,16713756670,4455,4460,4460,4455,100
20240108,115600,16713310730,4460,4470,4470,4460,120
20240108,115500,16712774365,4455,4470,4470,4455,963
20240108,115400,16708475670,4470,4465,4470,4465,187
20240108,115300,16707640650,4465,4470,4470,4465,143
20240108,115200,16707001570,4470,4465,4470,4465,2139
20240108,115100,16697445880,4470,4465,4470,4465,1235
20240108,115000,16691927220,4465,4465,4465,4445,2803
20240108,114900,16679434905,4450,4465,4465,4450,862
20240108,114800,16675594215,4460,4455,4465,4455,844
20240108,114700,16671829875,4460,4460,4460,4455,340
20240108,114600,16670313480,4460,4455,4460,4450,1122
20240108,114500,16665315000,4455,4455,4455,4455,1012
20240108,114400,16660806540,4455,4450,4455,4450,162
20240108,114300,16660085120,4450,4450,4450,4445,1892
20240108,114200,16651673665,4450,4455,4455,4450,4
20240108,114100,16651655850,4455,4445,4455,4445,584
20240108,114000,16649054475,4440,4450,4450,4440,423
20240108,113900,16647176135,4455,4450,4455,4435,763
20240108,113800,16643787810,4450,4455,4455,4450,2177
20240108,113700,16634099775,4455,4450,4455,4450,428
20240108,113600,16632193625,4450,4455,4460,4450,498
20240108,113500,16629975115,4455,4450,4455,4450,1003
20240108,113400,16625506960,4450,4435,4450,4435,3202
20240108,113300,16611288710,4435,4440,4440,4435,128
20240108,113200,16610721020,4435,4440,4440,4435,6
20240108,113100,16610694400,4445,4435,4445,4430,1433
20240108,113000,16604334240,4430,4445,4445,4430,2505
20240108,112900,16593217335,4445,4445,4445,4435,1317
20240108,112800,16587374270,4445,4440,4445,4440,1446
20240108,112700,16580951755,4445,4435,4445,4435,709
20240108,112600,16577802810,4435,4435,4445,4435,235
20240108,112500,16576760285,4435,4445,4445,4435,433
20240108,112400,16574838740,4445,4435,4445,4435,1765
20240108,112300,16567009355,4430,4430,4435,4430,1623
20240108,112200,16559816560,4430,4430,4435,4430,1523
20240108,112100,16553064660,4425,4425,4435,4425,2685
20240108,112000,16541182415,4425,4425,4425,4420,1539
20240108,111900,16534373840,4425,4435,4435,4425,3743
20240108,111800,16517780475,4435,4440,4440,4435,1122
20240108,111700,16512800555,4450,4450,4450,4440,433
20240108,111600,16510877705,4450,4445,4455,4440,726
20240108,111500,16507647380,4445,4445,4445,4430,797
20240108,111400,16504108165,4445,4425,4445,4425,726
20240108,111300,16500894630,4425,4455,4455,4420,8511
20240108,111200,16463199685,4455,4425,4455,4425,3973
20240108,111100,16445584745,4425,4430,4445,4425,2574
20240108,111000,16434187730,4430,4425,4430,4425,680
20240108,110900,16431178325,4425,4440,4440,4425,5548
20240108,110800,16406582720,4435,4445,4445,4435,1580
20240108,110700,16399570440,4445,4460,4460,4440,1624
20240108,110600,16392354635,4460,4445,4460,4440,2102
20240108,110500,16383018115,4445,4465,4470,4445,463
20240108,110400,16380950460,4465,4470,4470,4445,152
20240108,110300,16380271300,4470,4440,4470,4440,704
20240108,110200,16377138755,4440,4445,4445,4440,1751
20240108,110100,16369361130,4445,4460,4460,4445,772
20240108,110000,16365928300,4440,4440,4445,4440,1502
20240108,105900,16359258620,4445,4460,4465,4445,1824
20240108,105800,16351142635,4460,4450,4460,4450,1168
20240108,105700,16345939220,4450,4460,4460,4450,1319
20240108,105600,16340069610,4460,4450,4460,4450,3198
20240108,105500,16325826770,4450,4455,4455,4450,945
20240108,105400,16321617850,4450,4455,4455,4440,1380
20240108,105300,16315476265,4440,4450,4455,4435,7714
20240108,105200,16281219860,4450,4470,4475,4450,6516
20240108,105100,16252166070,4465,4480,4485,4465,165
20240108,105000,16251427180,4480,4485,4485,4465,450
20240108,104900,16249409750,4485,4465,4490,4465,1963
20240108,104800,16240615205,4465,4480,4490,4450,4406
20240108,104700,16220926855,4480,4460,4490,4460,1127
20240108,104600,16215884525,4460,4470,4470,4460,2600
20240108,104500,16204267000,4470,4465,4480,4465,1481
20240108,104400,16197645680,4460,4475,4475,4460,3937
20240108,104300,16180060715,4475,4470,4500,4470,12845
20240108,104200,16122408400,4485,4455,4490,4440,11308
20240108,104100,16071790570,4445,4425,4450,4415,11468
20240108,104000,16021036965,4425,4430,4435,4420,3540
20240108,103900,16005371400,4425,4435,4435,4425,2446
20240108,103800,15994545185,4435,4425,4435,4425,4405
20240108,103700,15975044475,4425,4430,4440,4420,11349
20240108,103600,15924804380,4430,4450,4460,4425,10685
20240108,103500,15877399445,4450,4450,4455,4440,6295
20240108,103400,15849415925,4450,4450,4465,4445,4859
20240108,103300,15827789665,4450,4465,4470,4445,19117
20240108,103200,15742580865,4465,4465,4470,4460,7030
20240108,103100,15711180765,4465,4485,4490,4465,15634
20240108,103000,15641248070,4485,4495,4495,4480,7925
20240108,102900,15605701415,4490,4490,4520,4485,5178
20240108,102800,15582454395,4525,4500,4530,4495,3293
20240108,102700,15567625880,4500,4520,4520,4500,2929
20240108,102600,15554423045,4520,4480,4520,4480,5520
20240108,102500,15529626385,4480,4500,4500,4480,9184
20240108,102400,15488420465,4500,4495,4505,4490,6713
20240108,102300,15458247950,4495,4505,4515,4490,9138
20240108,102200,15417102710,4510,4525,4535,4505,8368
20240108,102100,15379316325,4530,4525,4535,4525,3194
20240108,102000,15364848570,4520,4530,4530,4520,2773
20240108,101900,15352299315,4535,4510,4535,4510,5425
20240108,101800,15327755040,4515,4520,4520,4510,2807
20240108,101700,15315079700,4520,4510,4520,4510,4697
20240108,101600,15293881440,4515,4505,4520,4505,4232
20240108,101500,15274790010,4505,4515,4515,4500,4232
20240108,101400,15255722930,4505,4475,4520,4470,15741
20240108,101300,15185107990,4480,4505,4510,4470,29705
20240108,101200,15051848830,4505,4510,4525,4505,8410
20240108,101100,15013933850,4530,4520,4530,4500,11931
20240108,101000,14960125565,4520,4520,4535,4515,14461
20240108,100900,14894735035,4520,4515,4530,4515,6698
20240108,100800,14864455690,4515,4535,4545,4510,12529
20240108,100700,14807689845,4535,4525,4540,4500,19424
20240108,100600,14719856375,4525,4500,4540,4460,57214
20240108,100500,14463238235,4500,4555,4560,4500,59879
20240108,100400,14192593060,4535,4545,4560,4530,33100
20240108,100300,14042260090,4545,4535,4570,4530,34236
20240108,100200,13886511540,4540,4570,4575,4525,101565
20240108,100100,13425087775,4580,4530,4670,4530,144077
20240108,100000,12762184510,4520,4970,5000,4505,317371
20240108,095900,11244926370,4965,4940,4980,4925,81388
20240108,095800,10841720255,4940,4945,4960,4905,38856
20240108,095700,10650214460,4945,4855,4950,4850,61780
20240108,095600,10346405125,4850,4895,4915,4830,68830
20240108,095500,10012147245,4910,4940,4985,4885,105453
20240108,095400,9489895005,4935,4870,4950,4865,54558
20240108,095300,9221861150,4875,4885,4920,4855,58454
20240108,095200,8936172680,4880,4880,4990,4860,115168
20240108,095100,8369634190,4880,4870,4880,4840,98212
20240108,095000,7892152805,4870,4805,4870,4800,68022
20240108,094900,7563444495,4800,4790,4815,4775,78514
20240108,094800,7186560655,4785,4770,4790,4755,48537
20240108,094700,6954877360,4765,4760,4775,4750,26589
20240108,094600,6828196345,4760,4730,4775,4710,62018
20240108,094500,6533283695,4710,4745,4750,4695,66418
20240108,094400,6219992185,4750,4765,4790,4730,60039
20240108,094300,5934003130,4770,4720,4775,4715,62331
20240108,094200,5638473790,4720,4730,4735,4710,30883
20240108,094100,5492602450,4730,4715,4745,4695,68338
20240108,094000,5169739775,4700,4665,4720,4655,81384
20240108,093900,4787821585,4660,4635,4690,4630,50403
20240108,093800,4552940565,4640,4645,4660,4620,45342
20240108,093700,4342385540,4650,4615,4660,4600,51494
20240108,093600,4103648235,4630,4590,4660,4555,58817
20240108,093500,3831593905,4590,4625,4665,4570,83412
20240108,093400,3445539100,4630,4630,4630,4630,0
20240108,093300,3445539100,4630,4590,4630,4590,54986
20240108,093200,3191569375,4590,4545,4610,4490,76043
20240108,093100,2842260240,4545,4440,4550,4440,20240
20240108,093000,2751130855,4445,4445,4455,4430,1089
20240108,092900,2746288325,4445,4405,4450,4405,8883
20240108,092800,2706914705,4415,4405,4415,4395,6666
20240108,092700,2677580370,4405,4415,4425,4400,3889
20240108,092600,2660421290,4415,4415,4420,4400,1927
20240108,092500,2651908540,4410,4390,4410,4390,12899
20240108,092400,2595163000,4390,4375,4390,4375,1924
20240108,092300,2586737315,4370,4375,4390,4350,19530
20240108,092200,2501501490,4375,4400,4445,4375,24110
20240108,092100,2395508770,4395,4425,4450,4395,19622
20240108,092000,2308978180,4425,4490,4500,4410,24350
20240108,091900,2200821040,4500,4440,4500,4440,11288
20240108,091800,2150428400,4435,4445,4480,4435,12705
20240108,091700,2093903715,4460,4485,4535,4400,36975
20240108,091600,1929863525,4490,4570,4585,4485,59920
20240108,091500,1656518340,4570,4545,4575,4520,29563
20240108,091400,1521870140,4535,4570,4595,4535,80599
20240108,091300,1152994295,4555,4515,4580,4510,53052
20240108,091200,911138855,4535,4510,4585,4485,73325
20240108,091100,578299660,4490,4515,4585,4390,48048
20240108,091000,361520025,4515,4345,4600,4325,46695
20240108,090900,151499390,4345,4330,4350,4320,12252
20240108,090800,98299005,4330,4325,4330,4295,2533
20240108,090700,87345480,4320,4300,4320,4290,5929
20240108,090600,61812710,4295,4295,4295,4265,2977
20240108,090500,49047805,4285,4285,4300,4285,2043
20240108,090400,40279465,4290,4260,4310,4260,6201
20240108,090300,13722205,4260,4240,4260,4225,996
20240108,090200,9497335,4260,4250,4270,4240,1181
20240108,090100,4470265,4225,4250,4250,4220,354
20240108,090000,2969085,4250,4210,4250,4210,703