KissMeData/091810/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200200,10955392580,2750,2750,2750,2750,52655
20240104,200100,10955392580,2750,2750,2750,2750,0
20240104,200000,10955392580,2750,2750,2750,2750,0
20240104,195900,10955392580,2750,2750,2750,2750,0
20240104,195800,10955392580,2750,2750,2750,2750,0
20240104,195700,10955392580,2750,2750,2750,2750,0
20240104,195600,10955392580,2750,2750,2750,2750,0
20240104,195500,10955392580,2750,2750,2750,2750,0
20240104,195400,10955392580,2750,2750,2750,2750,0
20240104,195300,10955392580,2750,2750,2750,2750,0
20240104,195200,10955392580,2750,2750,2750,2750,0
20240104,195100,10955392580,2750,2750,2750,2750,0
20240104,195000,10955392580,2750,2750,2750,2750,0
20240104,194900,10955392580,2750,2750,2750,2750,0
20240104,194800,10955392580,2750,2750,2750,2750,0
20240104,194700,10955392580,2750,2750,2750,2750,0
20240104,194600,10955392580,2750,2750,2750,2750,0
20240104,194500,10955392580,2750,2750,2750,2750,0
20240104,194400,10955392580,2750,2750,2750,2750,0
20240104,194300,10955392580,2750,2750,2750,2750,0
20240104,194200,10955392580,2750,2750,2750,2750,0
20240104,194100,10955392580,2750,2750,2750,2750,0
20240104,194000,10955392580,2750,2750,2750,2750,0
20240104,193900,10955392580,2750,2750,2750,2750,0
20240104,193800,10955392580,2750,2750,2750,2750,0
20240104,193700,10955392580,2750,2750,2750,2750,0
20240104,193600,10955392580,2750,2750,2750,2750,0
20240104,193500,10955392580,2750,2750,2750,2750,0
20240104,193400,10955392580,2750,2750,2750,2750,0
20240104,193300,10955392580,2750,2750,2750,2750,0
20240104,193200,10955392580,2750,2750,2750,2750,52655
20240104,193100,10955392580,2750,2750,2750,2750,0
20240104,193000,10955392580,2750,2750,2750,2750,0
20240104,192900,10955392580,2750,2750,2750,2750,0
20240104,192800,10955392580,2750,2750,2750,2750,0
20240104,192700,10955392580,2750,2750,2750,2750,0
20240104,192600,10955392580,2750,2750,2750,2750,0
20240104,192500,10955392580,2750,2750,2750,2750,0
20240104,192400,10955392580,2750,2750,2750,2750,0
20240104,192300,10955392580,2750,2750,2750,2750,0
20240104,192200,10955392580,2750,2750,2750,2750,0
20240104,192100,10955392580,2750,2750,2750,2750,0
20240104,192000,10955392580,2750,2750,2750,2750,0
20240104,191900,10955392580,2750,2750,2750,2750,0
20240104,191800,10955392580,2750,2750,2750,2750,0
20240104,191700,10955392580,2750,2750,2750,2750,0
20240104,191600,10955392580,2750,2750,2750,2750,0
20240104,191500,10955392580,2750,2750,2750,2750,0
20240104,191400,10955392580,2750,2750,2750,2750,0
20240104,191300,10955392580,2750,2750,2750,2750,0
20240104,191200,10955392580,2750,2750,2750,2750,0
20240104,191100,10955392580,2750,2750,2750,2750,0
20240104,191000,10955392580,2750,2750,2750,2750,0
20240104,190900,10955392580,2750,2750,2750,2750,0
20240104,190800,10955392580,2750,2750,2750,2750,0
20240104,190700,10955392580,2750,2750,2750,2750,0
20240104,190600,10955392580,2750,2750,2750,2750,0
20240104,190500,10955392580,2750,2750,2750,2750,0
20240104,190400,10955392580,2750,2750,2750,2750,0
20240104,190300,10955392580,2750,2750,2750,2750,0
20240104,190200,10955392580,2750,2750,2750,2750,52655
20240104,190100,10955392580,2750,2750,2750,2750,0
20240104,190000,10955392580,2750,2750,2750,2750,0
20240104,185900,10955392580,2750,2750,2750,2750,0
20240104,185800,10955392580,2750,2750,2750,2750,0
20240104,185700,10955392580,2750,2750,2750,2750,0
20240104,185600,10955392580,2750,2750,2750,2750,0
20240104,185500,10955392580,2750,2750,2750,2750,0
20240104,185400,10955392580,2750,2750,2750,2750,0
20240104,185300,10955392580,2750,2750,2750,2750,0
20240104,185200,10955392580,2750,2750,2750,2750,0
20240104,185100,10955392580,2750,2750,2750,2750,0
20240104,185000,10955392580,2750,2750,2750,2750,0
20240104,184900,10955392580,2750,2750,2750,2750,0
20240104,184800,10955392580,2750,2750,2750,2750,0
20240104,184700,10955392580,2750,2750,2750,2750,0
20240104,184600,10955392580,2750,2750,2750,2750,0
20240104,184500,10955392580,2750,2750,2750,2750,0
20240104,184400,10955392580,2750,2750,2750,2750,0
20240104,184300,10955392580,2750,2750,2750,2750,0
20240104,184200,10955392580,2750,2750,2750,2750,0
20240104,184100,10955392580,2750,2750,2750,2750,0
20240104,184000,10955392580,2750,2750,2750,2750,0
20240104,183900,10955392580,2750,2750,2750,2750,0
20240104,183800,10955392580,2750,2750,2750,2750,0
20240104,183700,10955392580,2750,2750,2750,2750,0
20240104,183600,10955392580,2750,2750,2750,2750,0
20240104,183500,10955392580,2750,2750,2750,2750,0
20240104,183400,10955392580,2750,2750,2750,2750,0
20240104,183300,10955392580,2750,2750,2750,2750,0
20240104,183200,10955392580,2750,2750,2750,2750,52655
20240104,183100,10955392580,2750,2750,2750,2750,0
20240104,183000,10955392580,2750,2750,2750,2750,0
20240104,182900,10955392580,2750,2750,2750,2750,0
20240104,182800,10955392580,2750,2750,2750,2750,0
20240104,182700,10955392580,2750,2750,2750,2750,0
20240104,182600,10955392580,2750,2750,2750,2750,0
20240104,182500,10955392580,2750,2750,2750,2750,0
20240104,182400,10955392580,2750,2750,2750,2750,0
20240104,182300,10955392580,2750,2750,2750,2750,0
20240104,182200,10955392580,2750,2750,2750,2750,0
20240104,182100,10955392580,2750,2750,2750,2750,0
20240104,182000,10955392580,2750,2750,2750,2750,0
20240104,181900,10955392580,2750,2750,2750,2750,0
20240104,181800,10955392580,2750,2750,2750,2750,0
20240104,181700,10955392580,2750,2750,2750,2750,0
20240104,181600,10955392580,2750,2750,2750,2750,0
20240104,181500,10955392580,2750,2750,2750,2750,0
20240104,181400,10955392580,2750,2750,2750,2750,0
20240104,181300,10955392580,2750,2750,2750,2750,0
20240104,181200,10955392580,2750,2750,2750,2750,0
20240104,181100,10955392580,2750,2750,2750,2750,0
20240104,181000,10955392580,2750,2750,2750,2750,0
20240104,180900,10955392580,2750,2750,2750,2750,0
20240104,180800,10955392580,2750,2750,2750,2750,0
20240104,180700,10955392580,2750,2750,2750,2750,0
20240104,180600,10955392580,2750,2750,2750,2750,0
20240104,180500,10955392580,2750,2750,2750,2750,0
20240104,180400,10955392580,2750,2750,2750,2750,0
20240104,180300,10955392580,2750,2750,2750,2750,0
20240104,180200,10955392580,2750,2750,2750,2750,52655
20240104,180100,10955392580,2750,2750,2750,2750,0
20240104,180000,10955392580,2750,2750,2750,2750,0
20240104,175900,10955392580,2750,2750,2750,2750,0
20240104,175800,10955392580,2750,2750,2750,2750,0
20240104,175700,10955392580,2750,2750,2750,2750,0
20240104,175600,10955392580,2750,2750,2750,2750,0
20240104,175500,10955392580,2750,2750,2750,2750,0
20240104,175400,10955392580,2750,2750,2750,2750,0
20240104,175300,10955392580,2750,2750,2750,2750,0
20240104,175200,10955392580,2750,2750,2750,2750,0
20240104,175100,10955392580,2750,2750,2750,2750,0
20240104,175000,10955392580,2750,2750,2750,2750,0
20240104,174900,10955392580,2750,2750,2750,2750,0
20240104,174800,10955392580,2750,2750,2750,2750,0
20240104,174700,10955392580,2750,2750,2750,2750,0
20240104,174600,10955392580,2750,2750,2750,2750,0
20240104,174500,10955392580,2750,2750,2750,2750,0
20240104,174400,10955392580,2750,2750,2750,2750,0
20240104,174300,10955392580,2750,2750,2750,2750,0
20240104,174200,10955392580,2750,2750,2750,2750,0
20240104,174100,10955392580,2750,2750,2750,2750,0
20240104,174000,10955392580,2750,2750,2750,2750,0
20240104,173900,10955392580,2750,2750,2750,2750,0
20240104,173800,10955392580,2750,2750,2750,2750,0
20240104,173700,10955392580,2750,2750,2750,2750,0
20240104,173600,10955392580,2750,2750,2750,2750,0
20240104,173500,10955392580,2750,2750,2750,2750,0
20240104,173400,10955392580,2750,2750,2750,2750,0
20240104,173300,10955392580,2750,2750,2750,2750,0
20240104,173200,10955392580,2750,2750,2750,2750,52655
20240104,173100,10955392580,2750,2750,2750,2750,0
20240104,173000,10955392580,2750,2750,2750,2750,0
20240104,172900,10955392580,2750,2750,2750,2750,0
20240104,172800,10955392580,2750,2750,2750,2750,0
20240104,172700,10955392580,2750,2750,2750,2750,0
20240104,172600,10955392580,2750,2750,2750,2750,0
20240104,172500,10955392580,2750,2750,2750,2750,0
20240104,172400,10955392580,2750,2750,2750,2750,0
20240104,172300,10955392580,2750,2750,2750,2750,0
20240104,172200,10955392580,2750,2750,2750,2750,0
20240104,172100,10955392580,2750,2750,2750,2750,0
20240104,172000,10955392580,2750,2750,2750,2750,0
20240104,171900,10955392580,2750,2750,2750,2750,0
20240104,171800,10955392580,2750,2750,2750,2750,0
20240104,171700,10955392580,2750,2750,2750,2750,0
20240104,171600,10955392580,2750,2750,2750,2750,0
20240104,171500,10955392580,2750,2750,2750,2750,0
20240104,171400,10955392580,2750,2750,2750,2750,0
20240104,171300,10955392580,2750,2750,2750,2750,0
20240104,171200,10955392580,2750,2750,2750,2750,0
20240104,171100,10955392580,2750,2750,2750,2750,0
20240104,171000,10955392580,2750,2750,2750,2750,0
20240104,170900,10955392580,2750,2750,2750,2750,0
20240104,170800,10955392580,2750,2750,2750,2750,0
20240104,170700,10955392580,2750,2750,2750,2750,0
20240104,170600,10955392580,2750,2750,2750,2750,0
20240104,170500,10955392580,2750,2750,2750,2750,0
20240104,170400,10955392580,2750,2750,2750,2750,0
20240104,170300,10955392580,2750,2750,2750,2750,0
20240104,170200,10955392580,2750,2750,2750,2750,52655
20240104,170100,10955392580,2750,2750,2750,2750,0
20240104,170000,10955392580,2750,2750,2750,2750,0
20240104,165900,10955392580,2750,2750,2750,2750,0
20240104,165800,10955392580,2750,2750,2750,2750,0
20240104,165700,10955392580,2750,2750,2750,2750,0
20240104,165600,10955392580,2750,2750,2750,2750,0
20240104,165500,10955392580,2750,2750,2750,2750,0
20240104,165400,10955392580,2750,2750,2750,2750,0
20240104,165300,10955392580,2750,2750,2750,2750,0
20240104,165200,10955392580,2750,2750,2750,2750,0
20240104,165100,10955392580,2750,2750,2750,2750,0
20240104,165000,10955392580,2750,2750,2750,2750,0
20240104,164900,10955392580,2750,2750,2750,2750,0
20240104,164800,10955392580,2750,2750,2750,2750,0
20240104,164700,10955392580,2750,2750,2750,2750,0
20240104,164600,10955392580,2750,2750,2750,2750,0
20240104,164500,10955392580,2750,2750,2750,2750,0
20240104,164400,10955392580,2750,2750,2750,2750,0
20240104,164300,10955392580,2750,2750,2750,2750,0
20240104,164200,10955392580,2750,2750,2750,2750,0
20240104,164100,10955392580,2750,2750,2750,2750,0
20240104,164000,10955392580,2750,2750,2750,2750,0
20240104,163900,10955392580,2750,2750,2750,2750,0
20240104,163800,10955392580,2750,2750,2750,2750,0
20240104,163700,10955392580,2750,2750,2750,2750,0
20240104,163600,10955392580,2750,2750,2750,2750,0
20240104,163500,10955392580,2750,2750,2750,2750,0
20240104,163400,10955392580,2750,2750,2750,2750,0
20240104,163300,10955392580,2750,2750,2750,2750,0
20240104,163200,10955392580,2750,2750,2750,2750,52655
20240104,163100,10955392580,2750,2750,2750,2750,0
20240104,163000,10955392580,2750,2750,2750,2750,0
20240104,162900,10955392580,2750,2750,2750,2750,0
20240104,162800,10955392580,2750,2750,2750,2750,0
20240104,162700,10955392580,2750,2750,2750,2750,0
20240104,162600,10955392580,2750,2750,2750,2750,0
20240104,162500,10955392580,2750,2750,2750,2750,0
20240104,162400,10955392580,2750,2750,2750,2750,0
20240104,162300,10955392580,2750,2750,2750,2750,0
20240104,162200,10955392580,2750,2750,2750,2750,0
20240104,162100,10955392580,2750,2750,2750,2750,0
20240104,162000,10955392580,2750,2750,2750,2750,0
20240104,161900,10955392580,2750,2750,2750,2750,0
20240104,161800,10955392580,2750,2750,2750,2750,0
20240104,161700,10955392580,2750,2750,2750,2750,0
20240104,161600,10955392580,2750,2750,2750,2750,0
20240104,161500,10955392580,2750,2750,2750,2750,0
20240104,161400,10955392580,2750,2750,2750,2750,0
20240104,161300,10955392580,2750,2750,2750,2750,0
20240104,161200,10955392580,2750,2750,2750,2750,0
20240104,161100,10955392580,2750,2750,2750,2750,0
20240104,161000,10955392580,2750,2750,2750,2750,0
20240104,160900,10955392580,2750,2750,2750,2750,0
20240104,160800,10955392580,2750,2750,2750,2750,0
20240104,160700,10955392580,2750,2750,2750,2750,0
20240104,160600,10955392580,2750,2750,2750,2750,0
20240104,160500,10955392580,2750,2750,2750,2750,0
20240104,160400,10955392580,2750,2750,2750,2750,0
20240104,160300,10955392580,2750,2750,2750,2750,0
20240104,160200,10955392580,2750,2750,2750,2750,52655
20240104,160100,10955392580,2750,2750,2750,2750,0
20240104,160000,10955392580,2750,2750,2750,2750,0
20240104,155900,10955392580,2750,2750,2750,2750,0
20240104,155800,10955392580,2750,2750,2750,2750,0
20240104,155700,10955392580,2750,2750,2750,2750,0
20240104,155600,10955392580,2750,2750,2750,2750,0
20240104,155500,10955392580,2750,2750,2750,2750,0
20240104,155400,10955392580,2750,2750,2750,2750,0
20240104,155300,10955392580,2750,2750,2750,2750,0
20240104,155200,10955392580,2750,2750,2750,2750,0
20240104,155100,10955392580,2750,2750,2750,2750,0
20240104,155000,10955392580,2750,2750,2750,2750,0
20240104,154900,10955392580,2750,2750,2750,2750,0
20240104,154800,10955392580,2750,2750,2750,2750,0
20240104,154700,10955392580,2750,2750,2750,2750,0
20240104,154600,10955392580,2750,2750,2750,2750,0
20240104,154500,10955392580,2750,2750,2750,2750,0
20240104,154400,10955392580,2750,2750,2750,2750,0
20240104,154300,10955392580,2750,2750,2750,2750,0
20240104,154200,10955392580,2750,2750,2750,2750,0
20240104,154100,10955392580,2750,2750,2750,2750,0
20240104,154000,10955392580,2750,2750,2750,2750,0
20240104,153900,10955392580,2750,2750,2750,2750,0
20240104,153800,10955392580,2750,2750,2750,2750,0
20240104,153700,10955392580,2750,2750,2750,2750,0
20240104,153600,10955392580,2750,2750,2750,2750,0
20240104,153500,10955392580,2750,2750,2750,2750,0
20240104,153400,10955392580,2750,2750,2750,2750,0
20240104,153300,10955392580,2750,2750,2750,2750,0
20240104,153200,10955392580,2750,2750,2750,2750,52655
20240104,153100,10955392580,2750,2750,2750,2750,0
20240104,153000,10955392580,2750,2750,2750,2750,52655
20240104,152900,10810591330,2755,2755,2755,2755,0
20240104,152800,10810591330,2755,2755,2755,2755,0
20240104,152700,10810591330,2755,2755,2755,2755,0
20240104,152600,10810591330,2755,2755,2755,2755,0
20240104,152500,10810591330,2755,2755,2755,2755,0
20240104,152400,10810591330,2755,2755,2755,2755,0
20240104,152300,10810591330,2755,2755,2755,2755,0
20240104,152200,10810591330,2755,2755,2755,2755,0
20240104,152100,10810591330,2755,2755,2755,2755,0
20240104,152000,10810591330,2755,2755,2755,2755,0
20240104,151900,10810591330,2755,2760,2760,2750,6514
20240104,151800,10792654350,2760,2755,2760,2755,1687
20240104,151700,10788005840,2755,2760,2765,2755,4601
20240104,151600,10775327100,2760,2770,2770,2755,13668
20240104,151500,10737563515,2770,2765,2775,2765,3012
20240104,151400,10729219375,2770,2770,2775,2765,3091
20240104,151300,10720658310,2765,2770,2770,2765,3683
20240104,151200,10710457350,2770,2770,2775,2765,3508
20240104,151100,10700727780,2775,2775,2775,2765,7883
20240104,151000,10678871005,2770,2765,2770,2765,7739
20240104,150900,10657435175,2770,2765,2770,2750,10009
20240104,150800,10629770890,2760,2755,2765,2745,4721
20240104,150700,10616733875,2765,2765,2770,2745,13278
20240104,150600,10580171845,2765,2760,2770,2760,2243
20240104,150500,10573979205,2760,2765,2765,2760,6477
20240104,150400,10556075750,2760,2760,2765,2755,7751
20240104,150300,10534682120,2760,2760,2760,2755,2885
20240104,150200,10526720680,2760,2755,2760,2750,4119
20240104,150100,10515372280,2755,2750,2760,2750,8755
20240104,150000,10491275450,2750,2750,2755,2735,2094
20240104,145900,10485519655,2730,2750,2750,2730,8960
20240104,145800,10460947485,2755,2750,2755,2745,3518
20240104,145700,10451273210,2750,2750,2760,2740,5015
20240104,145600,10437489515,2755,2745,2760,2745,4158
20240104,145500,10426041690,2740,2750,2760,2740,5603
20240104,145400,10410633925,2750,2750,2760,2750,4466
20240104,145300,10398340765,2750,2745,2755,2745,4235
20240104,145200,10386701960,2745,2745,2745,2745,2282
20240104,145100,10380437870,2750,2750,2750,2750,4891
20240104,145000,10366987620,2750,2745,2750,2745,7451
20240104,144900,10346522930,2735,2745,2755,2730,39005
20240104,144800,10239931620,2745,2750,2755,2745,4825
20240104,144700,10226663345,2750,2750,2760,2745,9362
20240104,144600,10200886625,2750,2740,2750,2740,8964
20240104,144500,10176274840,2740,2750,2750,2740,11261
20240104,144400,10145369715,2750,2750,2755,2745,4831
20240104,144300,10132085025,2745,2755,2755,2745,9237
20240104,144200,10106680170,2750,2750,2760,2750,5343
20240104,144100,10091972905,2755,2755,2755,2750,5646
20240104,144000,10076428960,2750,2760,2760,2750,3640
20240104,143900,10066389240,2760,2760,2760,2750,9589
20240104,143800,10039975465,2760,2765,2765,2755,9553
20240104,143700,10013607825,2760,2765,2765,2760,4044
20240104,143600,10002435265,2760,2770,2770,2760,3630
20240104,143500,9992395235,2770,2765,2770,2750,12460
20240104,143400,9957998150,2765,2770,2770,2765,7872
20240104,143300,9936219165,2770,2775,2775,2770,15560
20240104,143200,9893106945,2775,2775,2780,2770,12102
20240104,143100,9859529095,2775,2780,2780,2775,8103
20240104,143000,9837021655,2780,2785,2785,2780,7429
20240104,142900,9816359045,2785,2785,2790,2780,7547
20240104,142800,9795343050,2785,2785,2790,2780,10940
20240104,142700,9764883335,2780,2780,2785,2780,9097
20240104,142600,9739583845,2780,2785,2790,2780,7524
20240104,142500,9718622475,2785,2785,2790,2780,11679
20240104,142400,9686123075,2785,2795,2795,2785,17452
20240104,142300,9637465540,2795,2795,2800,2790,15930
20240104,142200,9592925685,2795,2790,2800,2790,17288
20240104,142100,9544626850,2790,2795,2800,2785,7289
20240104,142000,9524275720,2795,2790,2800,2790,27904
20240104,141900,9446184080,2790,2790,2800,2790,48679
20240104,141800,9310084565,2790,2775,2795,2775,48353
20240104,141700,9175408660,2775,2770,2780,2770,6530
20240104,141600,9157307010,2770,2775,2780,2770,18338
20240104,141500,9106403030,2775,2760,2775,2755,17795
20240104,141400,9057158985,2760,2760,2770,2760,8786
20240104,141300,9032869140,2770,2755,2775,2755,5772
20240104,141200,9016889395,2755,2755,2780,2755,39294
20240104,141100,8907977770,2755,2755,2755,2755,4591
20240104,141000,8895329565,2755,2755,2755,2750,4177
20240104,140900,8883831215,2750,2755,2755,2745,5168
20240104,140800,8869618965,2755,2760,2760,2755,4840
20240104,140700,8856277375,2760,2765,2770,2745,25941
20240104,140600,8784579715,2765,2760,2770,2760,24636
20240104,140500,8716375665,2740,2725,2760,2720,47838
20240104,140400,8585284385,2730,2725,2730,2720,12882
20240104,140300,8550192670,2725,2730,2730,2725,10010
20240104,140200,8522894985,2735,2740,2740,2730,20035
20240104,140100,8468069705,2735,2725,2735,2725,39083
20240104,140000,8361535740,2730,2735,2735,2725,11106
20240104,135900,8331188630,2735,2750,2750,2735,5833
20240104,135800,8315219420,2750,2755,2760,2745,8863
20240104,135700,8290851930,2750,2745,2765,2735,11434
20240104,135600,8259408095,2745,2745,2745,2740,9481
20240104,135500,8233393695,2750,2730,2750,2730,10735
20240104,135400,8203952470,2730,2740,2755,2720,9844
20240104,135300,8177004955,2740,2725,2765,2725,23795
20240104,135200,8111591365,2730,2745,2750,2720,11453
20240104,135100,8080264195,2745,2710,2745,2705,32004
20240104,135000,7992995395,2710,2710,2715,2700,11209
20240104,134900,7962684320,2715,2710,2715,2700,29428
20240104,134800,7883037800,2710,2720,2735,2710,17246
20240104,134700,7836218910,2705,2735,2735,2700,32548
20240104,134600,7747850500,2735,2730,2740,2720,6534
20240104,134500,7729978440,2730,2750,2750,2720,25616
20240104,134400,7659800610,2755,2755,2760,2750,17718
20240104,134300,7610937770,2765,2760,2770,2760,14771
20240104,134200,7570122520,2765,2775,2775,2760,9221
20240104,134100,7544617915,2770,2760,2780,2760,37413
20240104,134000,7441036065,2760,2770,2770,2755,13887
20240104,133900,7402681190,2765,2760,2780,2760,14741
20240104,133800,7361873940,2765,2765,2770,2755,22616
20240104,133700,7299434570,2765,2780,2785,2765,22921
20240104,133600,7235790075,2780,2775,2785,2770,15856
20240104,133500,7191667865,2780,2785,2795,2770,19929
20240104,133400,7136179655,2775,2795,2795,2765,36022
20240104,133300,7036041175,2795,2790,2805,2790,60184
20240104,133200,6867585165,2795,2800,2805,2790,46360
20240104,133100,6737835580,2800,2800,2800,2790,28508
20240104,133000,6658090875,2795,2790,2805,2780,67468
20240104,132900,6469300015,2790,2790,2800,2775,122366
20240104,132800,6127196295,2795,2785,2800,2765,102332
20240104,132700,5841613290,2785,2755,2790,2755,122837
20240104,132600,5500499835,2750,2725,2760,2720,46094
20240104,132500,5373832310,2725,2725,2730,2715,24811
20240104,132400,5306191775,2735,2745,2750,2705,40537
20240104,132300,5195585445,2745,2745,2755,2740,84048
20240104,132200,4964545000,2740,2730,2745,2725,46210
20240104,132100,4838161235,2720,2725,2735,2720,40644
20240104,132000,4727226570,2725,2720,2730,2715,47393
20240104,131900,4598277425,2715,2700,2720,2695,75292
20240104,131800,4394316710,2705,2700,2705,2695,40769
20240104,131700,4284205105,2695,2700,2700,2695,27748
20240104,131600,4209323575,2695,2695,2700,2690,42842
20240104,131500,4093777550,2695,2675,2695,2675,54637
20240104,131400,3946846015,2680,2660,2680,2655,38413
20240104,131300,3844365310,2655,2645,2655,2645,18013
20240104,131200,3796612430,2645,2640,2645,2640,20433
20240104,131100,3742591080,2640,2635,2640,2635,9356
20240104,131000,3717916430,2630,2625,2630,2620,7512
20240104,130900,3698198875,2620,2620,2620,2620,534
20240104,130800,3696799795,2625,2625,2625,2625,129
20240104,130700,3696461170,2625,2620,2625,2620,188
20240104,130600,3695968360,2615,2620,2625,2615,5272
20240104,130500,3682175030,2625,2625,2625,2620,7978
20240104,130400,3661239915,2625,2625,2630,2625,1018
20240104,130300,3658562665,2625,2630,2630,2625,111
20240104,130200,3658271235,2630,2635,2635,2630,196
20240104,130100,3657755595,2630,2635,2635,2630,3621
20240104,130000,3648232150,2635,2635,2635,2635,5849
20240104,125900,3632820035,2635,2635,2635,2635,27
20240104,125800,3632748890,2635,2635,2635,2635,60
20240104,125700,3632590790,2635,2635,2635,2635,2308
20240104,125600,3626509210,2640,2635,2640,2635,428
20240104,125500,3625380630,2640,2630,2640,2630,537
20240104,125400,3623965665,2640,2635,2640,2635,276
20240104,125300,3623237730,2640,2635,2640,2635,274
20240104,125200,3622514620,2635,2640,2640,2635,1415
20240104,125100,3618784535,2635,2635,2640,2630,3128
20240104,125000,3610553955,2635,2635,2635,2635,1826
20240104,124900,3605742445,2635,2635,2635,2635,1540
20240104,124800,3601684545,2635,2635,2635,2635,1309
20240104,124700,3598235330,2635,2640,2640,2635,2489
20240104,124600,3591664375,2645,2645,2645,2645,876
20240104,124500,3589347355,2645,2640,2645,2640,1110
20240104,124400,3586414760,2640,2640,2645,2640,2695
20240104,124300,3579299215,2640,2645,2645,2640,787
20240104,124200,3577220865,2645,2645,2650,2645,1162
20240104,124100,3574147200,2645,2645,2650,2645,370
20240104,124000,3573168545,2645,2645,2645,2645,989
20240104,123900,3570552640,2645,2640,2645,2640,16338
20240104,123800,3527415175,2640,2640,2640,2635,516
20240104,123700,3526052965,2635,2635,2635,2635,160
20240104,123600,3525631365,2635,2640,2640,2635,361
20240104,123500,3524680125,2635,2635,2635,2635,1690
20240104,123400,3520226975,2635,2635,2635,2630,540
20240104,123300,3518804085,2635,2640,2640,2635,1128
20240104,123200,3515831655,2640,2635,2640,2635,3
20240104,123100,3515823745,2635,2635,2635,2635,600
20240104,123000,3514242745,2635,2635,2635,2635,0
20240104,122900,3514242745,2635,2630,2635,2630,1449
20240104,122800,3510431845,2630,2630,2630,2630,567
20240104,122700,3508940635,2630,2630,2635,2630,944
20240104,122600,3506457895,2635,2630,2635,2630,3020
20240104,122500,3498500295,2625,2635,2635,2625,13445
20240104,122400,3463099895,2640,2640,2640,2640,277
20240104,122300,3462368615,2635,2640,2640,2635,2356
20240104,122200,3456159605,2640,2640,2640,2640,3595
20240104,122100,3446668805,2640,2640,2640,2640,421
20240104,122000,3445557365,2640,2640,2640,2640,27
20240104,121900,3445486085,2640,2635,2640,2635,250
20240104,121800,3444827085,2635,2640,2640,2635,5418
20240104,121700,3430528565,2640,2640,2640,2640,939
20240104,121600,3428049605,2645,2645,2645,2645,5649
20240104,121500,3413108000,2645,2650,2650,2645,1019
20240104,121400,3410411005,2645,2650,2650,2645,1457
20240104,121300,3406556370,2650,2650,2650,2650,3159
20240104,121200,3398185020,2650,2650,2650,2645,513
20240104,121100,3396825595,2650,2645,2650,2645,163
20240104,121000,3396393695,2650,2650,2650,2650,392
20240104,120900,3395354895,2650,2650,2650,2645,27
20240104,120800,3395283350,2645,2650,2650,2645,270
20240104,120700,3394568755,2650,2650,2650,2640,3632
20240104,120600,3384977770,2650,2650,2650,2645,1397
20240104,120500,3381275750,2650,2645,2650,2640,3477
20240104,120400,3372081740,2645,2645,2645,2645,648
20240104,120300,3370367780,2640,2650,2650,2640,10751
20240104,120200,3341902155,2650,2655,2655,2650,555
20240104,120100,3340430145,2650,2650,2650,2650,868
20240104,120000,3338129945,2655,2655,2655,2655,3121
20240104,115900,3329843690,2650,2655,2655,2650,2176
20240104,115800,3324077285,2655,2655,2655,2655,722
20240104,115700,3322160375,2655,2650,2655,2645,3611
20240104,115600,3312588215,2650,2650,2650,2645,5159
20240104,115500,3298916980,2645,2650,2650,2645,308
20240104,115400,3298102295,2650,2650,2650,2650,1706
20240104,115300,3293581395,2650,2645,2650,2645,1077
20240104,115200,3290732725,2650,2650,2650,2645,2021
20240104,115100,3285387075,2650,2650,2650,2650,1042
20240104,115000,3282625775,2650,2650,2650,2650,1000
20240104,114900,3279975775,2650,2650,2650,2650,2
20240104,114800,3279970475,2650,2650,2655,2650,1342
20240104,114700,3276413100,2650,2650,2655,2650,4862
20240104,114600,3263525300,2650,2645,2650,2645,201
20240104,114500,3262993650,2650,2645,2650,2645,1049
20240104,114400,3260213820,2650,2650,2655,2650,577
20240104,114300,3258684765,2655,2650,2655,2650,6485
20240104,114200,3241499505,2655,2650,2655,2650,9873
20240104,114100,3215329950,2650,2655,2655,2650,1108
20240104,114000,3212392775,2655,2660,2660,2655,570
20240104,113900,3210879420,2655,2660,2660,2655,1331
20240104,113800,3207340400,2655,2655,2660,2655,1119
20240104,113700,3204369440,2655,2650,2655,2650,5959
20240104,113600,3188576160,2645,2645,2655,2645,2850
20240104,113500,3181031500,2650,2650,2650,2650,52
20240104,113400,3180893700,2650,2655,2655,2645,10696
20240104,113300,3152569005,2655,2655,2655,2650,1280
20240104,113200,3149171305,2655,2655,2655,2655,2
20240104,113100,3149165995,2655,2655,2655,2655,4
20240104,113000,3149155375,2655,2645,2655,2645,1118
20240104,112900,3146188050,2645,2650,2650,2645,687
20240104,112800,3144369095,2640,2650,2655,2635,11348
20240104,112700,3114399035,2650,2650,2650,2645,5729
20240104,112600,3099221400,2650,2645,2650,2645,2346
20240104,112500,3093016215,2650,2655,2660,2650,8420
20240104,112400,3070667835,2660,2660,2665,2655,1195
20240104,112300,3067485770,2660,2660,2665,2655,4583
20240104,112200,3055296020,2665,2670,2670,2660,578
20240104,112100,3053757880,2670,2660,2670,2660,1712
20240104,112000,3049195385,2660,2665,2665,2660,7347
20240104,111900,3029644720,2670,2670,2670,2670,4
20240104,111800,3029634040,2670,2670,2670,2670,1104
20240104,111700,3026686360,2670,2665,2670,2665,576
20240104,111600,3025151315,2660,2655,2660,2655,328
20240104,111500,3024278855,2665,2660,2665,2655,4218
20240104,111400,3013064515,2665,2660,2665,2655,6990
20240104,111300,2994476255,2665,2665,2665,2665,19
20240104,111200,2994425620,2665,2660,2665,2660,1194
20240104,111100,2991249565,2660,2670,2670,2655,17260
20240104,111000,2945291100,2670,2665,2670,2665,1660
20240104,110900,2940867185,2665,2675,2675,2665,3694
20240104,110800,2931016185,2670,2680,2680,2665,20820
20240104,110700,2875282595,2680,2680,2685,2680,361
20240104,110600,2874315105,2685,2690,2690,2685,2313
20240104,110500,2868099480,2690,2690,2690,2685,426
20240104,110400,2866953575,2690,2685,2690,2685,1251
20240104,110300,2863593900,2685,2690,2690,2685,5793
20240104,110200,2848027800,2685,2690,2690,2685,2975
20240104,110100,2840037675,2690,2685,2695,2685,10372
20240104,110000,2812155665,2690,2690,2690,2690,5374
20240104,105900,2797699605,2685,2690,2690,2685,6570
20240104,105800,2780026790,2685,2685,2685,2680,7194
20240104,105700,2760710950,2685,2690,2690,2680,2969
20240104,105600,2752732050,2685,2675,2690,2675,7427
20240104,105500,2732798075,2680,2685,2685,2670,2188
20240104,105400,2726923330,2685,2680,2685,2670,15001
20240104,105300,2686791830,2680,2680,2680,2680,2208
20240104,105200,2680874390,2680,2675,2680,2665,11898
20240104,105100,2649027740,2670,2660,2670,2660,6064
20240104,105000,2632844265,2665,2665,2665,2660,3135
20240104,104900,2624490940,2665,2665,2670,2665,2265
20240104,104800,2618454150,2665,2670,2675,2665,3508
20240104,104700,2609072770,2675,2675,2680,2675,3465
20240104,104600,2599803880,2675,2680,2680,2675,5629
20240104,104500,2584723560,2680,2680,2685,2680,5471
20240104,104400,2570060275,2680,2675,2680,2670,3601
20240104,104300,2560427760,2670,2670,2675,2670,1041
20240104,104200,2557646505,2670,2670,2675,2670,3203
20240104,104100,2549089340,2670,2670,2670,2670,3978
20240104,104000,2538468080,2670,2670,2670,2655,1079
20240104,103900,2535587445,2670,2655,2675,2655,5040
20240104,103800,2522153090,2665,2655,2665,2655,587
20240104,103700,2520591970,2655,2665,2670,2655,1718
20240104,103600,2516017495,2665,2665,2670,2665,3303
20240104,103500,2507213055,2665,2665,2665,2665,1933
20240104,103400,2502061610,2670,2665,2670,2665,2170
20240104,103300,2496278540,2665,2670,2670,2655,5906
20240104,103200,2480520385,2670,2675,2675,2650,12413
20240104,103100,2447567925,2665,2690,2695,2655,64842
20240104,103000,2274452260,2695,2690,2695,2690,3834
20240104,102900,2264127260,2695,2695,2695,2690,3002
20240104,102800,2256041135,2695,2700,2700,2695,11256
20240104,102700,2225685890,2695,2695,2700,2690,10252
20240104,102600,2198057910,2695,2690,2695,2680,7521
20240104,102500,2177839760,2690,2680,2690,2675,7834
20240104,102400,2156826615,2680,2675,2680,2660,13498
20240104,102300,2120694420,2675,2675,2675,2655,8091
20240104,102200,2099087355,2675,2670,2675,2665,12990
20240104,102100,2064415370,2665,2665,2665,2650,12313
20240104,102000,2031603225,2665,2655,2665,2650,11893
20240104,101900,1999985185,2660,2655,2660,2650,178
20240104,101800,1999512730,2660,2645,2670,2645,12429
20240104,101700,1966570300,2655,2655,2670,2650,12712
20240104,101600,1932852195,2655,2665,2670,2655,3555
20240104,101500,1923395475,2665,2660,2675,2655,19220
20240104,101400,1872115985,2675,2675,2685,2665,10264
20240104,101300,1844718255,2675,2660,2695,2660,16744
20240104,101200,1799864820,2660,2680,2695,2660,25221
20240104,101100,1732314815,2680,2695,2700,2670,20590
20240104,101000,1676941205,2695,2680,2705,2680,41324
20240104,100900,1565451125,2675,2665,2690,2665,34772
20240104,100800,1472421915,2670,2670,2670,2665,10262
20240104,100700,1445025370,2670,2665,2670,2665,3976
20240104,100600,1434417735,2665,2665,2670,2660,21868
20240104,100500,1376111855,2665,2665,2670,2660,22999
20240104,100400,1314756515,2660,2660,2665,2655,14750
20240104,100300,1275478050,2660,2645,2665,2645,43012
20240104,100200,1161399530,2645,2640,2645,2640,1550
20240104,100100,1157301040,2645,2640,2645,2635,7964
20240104,100000,1136269035,2645,2645,2650,2640,2711
20240104,095900,1129098675,2645,2645,2645,2645,6158
20240104,095800,1112810765,2645,2635,2650,2635,12553
20240104,095700,1079639140,2635,2640,2640,2625,4228
20240104,095600,1068525080,2625,2640,2640,2625,15057
20240104,095500,1028797785,2640,2630,2640,2630,6042
20240104,095400,1012887425,2630,2635,2635,2630,4137
20240104,095300,1001986895,2635,2635,2635,2630,10
20240104,095200,1001960550,2630,2630,2635,2620,5556
20240104,095100,987348230,2630,2630,2630,2630,1987
20240104,095000,982122420,2630,2620,2630,2620,10288
20240104,094900,955091380,2620,2630,2630,2620,5603
20240104,094800,940404615,2620,2620,2630,2615,9195
20240104,094700,916308420,2620,2620,2620,2615,832
20240104,094600,914132725,2615,2610,2620,2610,505
20240104,094500,912811700,2610,2615,2620,2610,1548
20240104,094400,908756945,2605,2625,2635,2605,12833
20240104,094300,875259110,2635,2615,2635,2615,8599
20240104,094200,852649450,2615,2625,2630,2615,5834
20240104,094100,837343015,2625,2615,2630,2615,12302
20240104,094000,805064575,2615,2610,2620,2600,15644
20240104,093900,764194005,2610,2595,2610,2595,17076
20240104,093800,719717305,2595,2600,2600,2595,3154
20240104,093700,711531585,2600,2600,2600,2600,1406
20240104,093600,707875985,2600,2595,2605,2595,1094
20240104,093500,705033140,2595,2600,2605,2595,1412
20240104,093400,701368745,2600,2605,2610,2600,2867
20240104,093300,693905210,2605,2610,2610,2600,6700
20240104,093200,676471700,2610,2610,2610,2600,4366
20240104,093100,665089350,2610,2595,2610,2595,12964
20240104,093000,631306450,2595,2595,2600,2585,1618
20240104,092900,627107505,2595,2595,2600,2590,9912
20240104,092800,601369030,2595,2595,2595,2590,1563
20240104,092700,597317740,2595,2590,2595,2590,7050
20240104,092600,579023040,2595,2590,2595,2590,1649
20240104,092500,574745025,2590,2595,2595,2585,4071
20240104,092400,564205395,2595,2590,2595,2590,2260
20240104,092300,558350735,2590,2585,2590,2585,931
20240104,092200,555943045,2585,2590,2590,2585,7156
20240104,092100,537444005,2590,2590,2595,2585,7528
20240104,092000,517961660,2590,2595,2595,2585,3370
20240104,091900,509237075,2595,2595,2595,2590,5001
20240104,091800,496284325,2580,2575,2590,2570,18895
20240104,091700,447482070,2575,2575,2575,2575,1154
20240104,091600,444510520,2560,2560,2575,2560,829
20240104,091500,442383690,2560,2565,2575,2560,1202
20240104,091400,439298375,2565,2570,2570,2560,4392
20240104,091300,428013675,2565,2580,2580,2565,8848
20240104,091200,405225595,2580,2575,2585,2575,2440
20240104,091100,398925950,2575,2580,2585,2575,2053
20240104,091000,393629965,2580,2570,2595,2570,9536
20240104,090900,369022630,2575,2570,2575,2570,4923
20240104,090800,356369885,2570,2540,2570,2530,41999
20240104,090700,249371220,2545,2545,2545,2540,10871
20240104,090600,221729375,2545,2545,2555,2545,7437
20240104,090500,202796750,2555,2550,2555,2545,15820
20240104,090400,162438900,2535,2550,2550,2535,18857
20240104,090300,114449780,2550,2560,2560,2545,3383
20240104,090200,105813115,2550,2540,2560,2540,2268
20240104,090100,100029915,2540,2530,2565,2530,7679
20240104,090000,80541520,2530,2565,2565,2530,31129