KissMeData/024110/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190900,16757725960,11470,11470,11470,11470,56427
20240104,190800,16757725960,11470,11470,11470,11470,0
20240104,190700,16757725960,11470,11470,11470,11470,0
20240104,190600,16757725960,11470,11470,11470,11470,0
20240104,190500,16757725960,11470,11470,11470,11470,0
20240104,190400,16757725960,11470,11470,11470,11470,0
20240104,190300,16757725960,11470,11470,11470,11470,0
20240104,190200,16757725960,11470,11470,11470,11470,0
20240104,190100,16757725960,11470,11470,11470,11470,0
20240104,190000,16757725960,11470,11470,11470,11470,0
20240104,185900,16757725960,11470,11470,11470,11470,0
20240104,185800,16757725960,11470,11470,11470,11470,0
20240104,185700,16757725960,11470,11470,11470,11470,0
20240104,185600,16757725960,11470,11470,11470,11470,0
20240104,185500,16757725960,11470,11470,11470,11470,0
20240104,185400,16757725960,11470,11470,11470,11470,0
20240104,185300,16757725960,11470,11470,11470,11470,0
20240104,185200,16757725960,11470,11470,11470,11470,0
20240104,185100,16757725960,11470,11470,11470,11470,0
20240104,185000,16757725960,11470,11470,11470,11470,0
20240104,184900,16757725960,11470,11470,11470,11470,0
20240104,184800,16757725960,11470,11470,11470,11470,0
20240104,184700,16757725960,11470,11470,11470,11470,0
20240104,184600,16757725960,11470,11470,11470,11470,0
20240104,184500,16757725960,11470,11470,11470,11470,0
20240104,184400,16757725960,11470,11470,11470,11470,0
20240104,184300,16757725960,11470,11470,11470,11470,0
20240104,184200,16757725960,11470,11470,11470,11470,0
20240104,184100,16757725960,11470,11470,11470,11470,0
20240104,184000,16757725960,11470,11470,11470,11470,0
20240104,183900,16757725960,11470,11470,11470,11470,56427
20240104,183800,16757725960,11470,11470,11470,11470,0
20240104,183700,16757725960,11470,11470,11470,11470,0
20240104,183600,16757725960,11470,11470,11470,11470,0
20240104,183500,16757725960,11470,11470,11470,11470,0
20240104,183400,16757725960,11470,11470,11470,11470,0
20240104,183300,16757725960,11470,11470,11470,11470,0
20240104,183200,16757725960,11470,11470,11470,11470,0
20240104,183100,16757725960,11470,11470,11470,11470,0
20240104,183000,16757725960,11470,11470,11470,11470,0
20240104,182900,16757725960,11470,11470,11470,11470,0
20240104,182800,16757725960,11470,11470,11470,11470,0
20240104,182700,16757725960,11470,11470,11470,11470,0
20240104,182600,16757725960,11470,11470,11470,11470,0
20240104,182500,16757725960,11470,11470,11470,11470,0
20240104,182400,16757725960,11470,11470,11470,11470,0
20240104,182300,16757725960,11470,11470,11470,11470,0
20240104,182200,16757725960,11470,11470,11470,11470,0
20240104,182100,16757725960,11470,11470,11470,11470,0
20240104,182000,16757725960,11470,11470,11470,11470,0
20240104,181900,16757725960,11470,11470,11470,11470,0
20240104,181800,16757725960,11470,11470,11470,11470,0
20240104,181700,16757725960,11470,11470,11470,11470,0
20240104,181600,16757725960,11470,11470,11470,11470,0
20240104,181500,16757725960,11470,11470,11470,11470,0
20240104,181400,16757725960,11470,11470,11470,11470,0
20240104,181300,16757725960,11470,11470,11470,11470,0
20240104,181200,16757725960,11470,11470,11470,11470,0
20240104,181100,16757725960,11470,11470,11470,11470,0
20240104,181000,16757725960,11470,11470,11470,11470,0
20240104,180900,16757725960,11470,11470,11470,11470,56427
20240104,180800,16757725960,11470,11470,11470,11470,0
20240104,180700,16757725960,11470,11470,11470,11470,0
20240104,180600,16757725960,11470,11470,11470,11470,0
20240104,180500,16757725960,11470,11470,11470,11470,0
20240104,180400,16757725960,11470,11470,11470,11470,0
20240104,180300,16757725960,11470,11470,11470,11470,0
20240104,180200,16757725960,11470,11470,11470,11470,0
20240104,180100,16757725960,11470,11470,11470,11470,0
20240104,180000,16757725960,11470,11470,11470,11470,0
20240104,175900,16757725960,11470,11470,11470,11470,0
20240104,175800,16757725960,11470,11470,11470,11470,0
20240104,175700,16757725960,11470,11470,11470,11470,0
20240104,175600,16757725960,11470,11470,11470,11470,0
20240104,175500,16757725960,11470,11470,11470,11470,0
20240104,175400,16757725960,11470,11470,11470,11470,0
20240104,175300,16757725960,11470,11470,11470,11470,0
20240104,175200,16757725960,11470,11470,11470,11470,0
20240104,175100,16757725960,11470,11470,11470,11470,0
20240104,175000,16757725960,11470,11470,11470,11470,0
20240104,174900,16757725960,11470,11470,11470,11470,0
20240104,174800,16757725960,11470,11470,11470,11470,0
20240104,174700,16757725960,11470,11470,11470,11470,0
20240104,174600,16757725960,11470,11470,11470,11470,0
20240104,174500,16757725960,11470,11470,11470,11470,0
20240104,174400,16757725960,11470,11470,11470,11470,0
20240104,174300,16757725960,11470,11470,11470,11470,0
20240104,174200,16757725960,11470,11470,11470,11470,0
20240104,174100,16757725960,11470,11470,11470,11470,0
20240104,174000,16757725960,11470,11470,11470,11470,0
20240104,173900,16757725960,11470,11470,11470,11470,56427
20240104,173800,16757725960,11470,11470,11470,11470,0
20240104,173700,16757725960,11470,11470,11470,11470,0
20240104,173600,16757725960,11470,11470,11470,11470,0
20240104,173500,16757725960,11470,11470,11470,11470,0
20240104,173400,16757725960,11470,11470,11470,11470,0
20240104,173300,16757725960,11470,11470,11470,11470,0
20240104,173200,16757725960,11470,11470,11470,11470,0
20240104,173100,16757725960,11470,11470,11470,11470,0
20240104,173000,16757725960,11470,11470,11470,11470,0
20240104,172900,16757725960,11470,11470,11470,11470,0
20240104,172800,16757725960,11470,11470,11470,11470,0
20240104,172700,16757725960,11470,11470,11470,11470,0
20240104,172600,16757725960,11470,11470,11470,11470,0
20240104,172500,16757725960,11470,11470,11470,11470,0
20240104,172400,16757725960,11470,11470,11470,11470,0
20240104,172300,16757725960,11470,11470,11470,11470,0
20240104,172200,16757725960,11470,11470,11470,11470,0
20240104,172100,16757725960,11470,11470,11470,11470,0
20240104,172000,16757725960,11470,11470,11470,11470,0
20240104,171900,16757725960,11470,11470,11470,11470,0
20240104,171800,16757725960,11470,11470,11470,11470,0
20240104,171700,16757725960,11470,11470,11470,11470,0
20240104,171600,16757725960,11470,11470,11470,11470,0
20240104,171500,16757725960,11470,11470,11470,11470,0
20240104,171400,16757725960,11470,11470,11470,11470,0
20240104,171300,16757725960,11470,11470,11470,11470,0
20240104,171200,16757725960,11470,11470,11470,11470,0
20240104,171100,16757725960,11470,11470,11470,11470,0
20240104,171000,16757725960,11470,11470,11470,11470,0
20240104,170900,16757725960,11470,11470,11470,11470,56427
20240104,170800,16757725960,11470,11470,11470,11470,0
20240104,170700,16757725960,11470,11470,11470,11470,0
20240104,170600,16757725960,11470,11470,11470,11470,0
20240104,170500,16757725960,11470,11470,11470,11470,0
20240104,170400,16757725960,11470,11470,11470,11470,0
20240104,170300,16757725960,11470,11470,11470,11470,0
20240104,170200,16757725960,11470,11470,11470,11470,0
20240104,170100,16757725960,11470,11470,11470,11470,0
20240104,170000,16757725960,11470,11470,11470,11470,0
20240104,165900,16757725960,11470,11470,11470,11470,0
20240104,165800,16757725960,11470,11470,11470,11470,0
20240104,165700,16757725960,11470,11470,11470,11470,0
20240104,165600,16757725960,11470,11470,11470,11470,0
20240104,165500,16757725960,11470,11470,11470,11470,0
20240104,165400,16757725960,11470,11470,11470,11470,0
20240104,165300,16757725960,11470,11470,11470,11470,0
20240104,165200,16757725960,11470,11470,11470,11470,0
20240104,165100,16757725960,11470,11470,11470,11470,0
20240104,165000,16757725960,11470,11470,11470,11470,0
20240104,164900,16757725960,11470,11470,11470,11470,0
20240104,164800,16757725960,11470,11470,11470,11470,0
20240104,164700,16757725960,11470,11470,11470,11470,0
20240104,164600,16757725960,11470,11470,11470,11470,0
20240104,164500,16757725960,11470,11470,11470,11470,0
20240104,164400,16757725960,11470,11470,11470,11470,0
20240104,164300,16757725960,11470,11470,11470,11470,0
20240104,164200,16757725960,11470,11470,11470,11470,0
20240104,164100,16757725960,11470,11470,11470,11470,0
20240104,164000,16757725960,11470,11470,11470,11470,0
20240104,163900,16757725960,11470,11470,11470,11470,56427
20240104,163800,16757725960,11470,11470,11470,11470,0
20240104,163700,16757725960,11470,11470,11470,11470,0
20240104,163600,16757725960,11470,11470,11470,11470,0
20240104,163500,16757725960,11470,11470,11470,11470,0
20240104,163400,16757725960,11470,11470,11470,11470,0
20240104,163300,16757725960,11470,11470,11470,11470,0
20240104,163200,16757725960,11470,11470,11470,11470,0
20240104,163100,16757725960,11470,11470,11470,11470,0
20240104,163000,16757725960,11470,11470,11470,11470,0
20240104,162900,16757725960,11470,11470,11470,11470,0
20240104,162800,16757725960,11470,11470,11470,11470,0
20240104,162700,16757725960,11470,11470,11470,11470,0
20240104,162600,16757725960,11470,11470,11470,11470,0
20240104,162500,16757725960,11470,11470,11470,11470,0
20240104,162400,16757725960,11470,11470,11470,11470,0
20240104,162300,16757725960,11470,11470,11470,11470,0
20240104,162200,16757725960,11470,11470,11470,11470,0
20240104,162100,16757725960,11470,11470,11470,11470,0
20240104,162000,16757725960,11470,11470,11470,11470,0
20240104,161900,16757725960,11470,11470,11470,11470,0
20240104,161800,16757725960,11470,11470,11470,11470,0
20240104,161700,16757725960,11470,11470,11470,11470,0
20240104,161600,16757725960,11470,11470,11470,11470,0
20240104,161500,16757725960,11470,11470,11470,11470,0
20240104,161400,16757725960,11470,11470,11470,11470,0
20240104,161300,16757725960,11470,11470,11470,11470,0
20240104,161200,16757725960,11470,11470,11470,11470,0
20240104,161100,16757725960,11470,11470,11470,11470,0
20240104,161000,16757725960,11470,11470,11470,11470,0
20240104,160900,16757725960,11470,11470,11470,11470,56427
20240104,160800,16757725960,11470,11470,11470,11470,0
20240104,160700,16757725960,11470,11470,11470,11470,0
20240104,160600,16757725960,11470,11470,11470,11470,0
20240104,160500,16757725960,11470,11470,11470,11470,0
20240104,160400,16757725960,11470,11470,11470,11470,0
20240104,160300,16757725960,11470,11470,11470,11470,0
20240104,160200,16757725960,11470,11470,11470,11470,0
20240104,160100,16757725960,11470,11470,11470,11470,0
20240104,160000,16757725960,11470,11470,11470,11470,0
20240104,155900,16757725960,11470,11470,11470,11470,0
20240104,155800,16757725960,11470,11470,11470,11470,0
20240104,155700,16757725960,11470,11470,11470,11470,0
20240104,155600,16757725960,11470,11470,11470,11470,0
20240104,155500,16757725960,11470,11470,11470,11470,0
20240104,155400,16757725960,11470,11470,11470,11470,0
20240104,155300,16757725960,11470,11470,11470,11470,0
20240104,155200,16757725960,11470,11470,11470,11470,0
20240104,155100,16757725960,11470,11470,11470,11470,0
20240104,155000,16757725960,11470,11470,11470,11470,0
20240104,154900,16757725960,11470,11470,11470,11470,0
20240104,154800,16757725960,11470,11470,11470,11470,0
20240104,154700,16757725960,11470,11470,11470,11470,0
20240104,154600,16757725960,11470,11470,11470,11470,0
20240104,154500,16757725960,11470,11470,11470,11470,0
20240104,154400,16757725960,11470,11470,11470,11470,0
20240104,154300,16757725960,11470,11470,11470,11470,0
20240104,154200,16757725960,11470,11470,11470,11470,0
20240104,154100,16757725960,11470,11470,11470,11470,0
20240104,154000,16757725960,11470,11470,11470,11470,0
20240104,153900,16757725960,11470,11470,11470,11470,56427
20240104,153800,16757725960,11470,11470,11470,11470,0
20240104,153700,16757725960,11470,11470,11470,11470,0
20240104,153600,16757725960,11470,11470,11470,11470,0
20240104,153500,16757725960,11470,11470,11470,11470,0
20240104,153400,16757725960,11470,11470,11470,11470,0
20240104,153300,16757725960,11470,11470,11470,11470,0
20240104,153200,16757725960,11470,11470,11470,11470,0
20240104,153100,16757725960,11470,11470,11470,11470,0
20240104,153000,16757725960,11470,11470,11470,11470,56427
20240104,152900,16110508270,11490,11490,11490,11490,0
20240104,152800,16110508270,11490,11490,11490,11490,0
20240104,152700,16110508270,11490,11490,11490,11490,0
20240104,152600,16110508270,11490,11490,11490,11490,0
20240104,152500,16110508270,11490,11490,11490,11490,0
20240104,152400,16110508270,11490,11490,11490,11490,0
20240104,152300,16110508270,11490,11490,11490,11490,0
20240104,152200,16110508270,11490,11490,11490,11490,0
20240104,152100,16110508270,11490,11490,11490,11490,0
20240104,152000,16110508270,11490,11490,11490,11490,0
20240104,151900,16110508270,11490,11490,11500,11480,4236
20240104,151800,16061824720,11480,11490,11500,11480,423
20240104,151700,16056964240,11490,11480,11500,11470,3488
20240104,151600,16016889680,11480,11470,11490,11460,1395
20240104,151500,16000889720,11470,11450,11470,11440,4854
20240104,151400,15945265130,11450,11460,11460,11440,8778
20240104,151300,15844769790,11450,11460,11460,11450,4162
20240104,151200,15797100790,11460,11460,11460,11450,960
20240104,151100,15786101940,11460,11450,11460,11450,1459
20240104,151000,15769383410,11460,11450,11460,11440,4476
20240104,150900,15718127040,11440,11440,11450,11440,4988
20240104,150800,15661019690,11450,11450,11450,11440,781
20240104,150700,15652079980,11440,11430,11450,11420,17519
20240104,150600,15451829120,11430,11430,11430,11420,3881
20240104,150500,15407499640,11430,11430,11430,11420,7320
20240104,150400,15323834360,11430,11430,11430,11420,1419
20240104,150300,15307620610,11420,11430,11430,11420,672
20240104,150200,15299941790,11430,11430,11430,11420,5593
20240104,150100,15236023950,11430,11420,11430,11420,1071
20240104,150000,15223792880,11420,11430,11430,11420,959
20240104,145900,15212836040,11430,11420,11430,11420,1768
20240104,145800,15192642240,11430,11430,11430,11420,2138
20240104,145700,15168208870,11430,11430,11430,11410,2624
20240104,145600,15138218860,11420,11430,11430,11410,12313
20240104,145500,14997602000,11430,11420,11430,11420,20302
20240104,145400,14765727530,11420,11420,11430,11420,3486
20240104,145300,14725917190,11420,11430,11430,11420,4580
20240104,145200,14673612180,11420,11420,11430,11420,4856
20240104,145100,14618118710,11420,11420,11430,11420,4086
20240104,145000,14571440640,11420,11420,11430,11420,8208
20240104,144900,14477677870,11420,11420,11430,11420,706
20240104,144800,14469611180,11430,11420,11430,11410,6525
20240104,144700,14395094550,11420,11420,11430,11420,5127
20240104,144600,14336514070,11430,11420,11430,11420,11671
20240104,144500,14203229800,11430,11420,11430,11420,1373
20240104,144400,14187542050,11420,11420,11430,11420,828
20240104,144300,14178085140,11420,11430,11430,11410,2973
20240104,144200,14144138070,11420,11420,11430,11420,8328
20240104,144100,14049025770,11430,11420,11430,11420,8183
20240104,144000,13955571760,11420,11430,11440,11420,2186
20240104,143900,13930588010,11430,11430,11440,11430,5258
20240104,143800,13870488160,11430,11430,11440,11430,4860
20240104,143700,13814932910,11430,11440,11450,11430,10904
20240104,143600,13690191460,11440,11440,11450,11440,6116
20240104,143500,13620224020,11450,11440,11450,11440,3427
20240104,143400,13581012100,11440,11440,11450,11440,5867
20240104,143300,13513891280,11450,11440,11450,11440,1412
20240104,143200,13497729430,11450,11440,11450,11440,1239
20240104,143100,13483552160,11440,11450,11450,11440,1199
20240104,143000,13469832200,11450,11440,11450,11440,1049
20240104,142900,13457829850,11450,11450,11450,11440,3229
20240104,142800,13420880570,11440,11450,11450,11440,7603
20240104,142700,13333896420,11440,11440,11450,11440,1906
20240104,142600,13312077320,11450,11460,11460,11440,13911
20240104,142500,13152815130,11460,11450,11460,11450,2857
20240104,142400,13120101310,11460,11460,11460,11450,2657
20240104,142300,13089652770,11460,11450,11460,11450,3300
20240104,142200,13051837460,11450,11460,11470,11450,445
20240104,142100,13046737180,11460,11460,11470,11450,1102
20240104,142000,13034108550,11460,11460,11470,11460,893
20240104,141900,13023874020,11460,11460,11470,11460,2218
20240104,141800,12998454730,11460,11450,11460,11450,8427
20240104,141700,12901897380,11450,11460,11460,11450,839
20240104,141600,12892288700,11460,11450,11460,11450,1749
20240104,141500,12872248890,11450,11440,11450,11440,10220
20240104,141400,12755245260,11440,11450,11460,11440,9808
20240104,141300,12642946330,11460,11470,11480,11460,17198
20240104,141200,12445768620,11480,11480,11480,11470,1977
20240104,141100,12423089790,11480,11480,11480,11470,1879
20240104,141000,12401535230,11470,11480,11480,11470,1965
20240104,140900,12378994610,11480,11470,11480,11470,10833
20240104,140800,12254738910,11470,11480,11480,11470,1816
20240104,140700,12233896420,11470,11470,11480,11470,2522
20240104,140600,12204956100,11470,11470,11480,11470,1554
20240104,140500,12187125410,11470,11470,11480,11470,3153
20240104,140400,12150935450,11480,11490,11490,11470,20675
20240104,140300,11913608590,11480,11490,11490,11480,1709
20240104,140200,11893985810,11480,11500,11510,11480,30236
20240104,140100,11546438470,11500,11500,11510,11500,12070
20240104,140000,11407630920,11500,11500,11510,11500,820
20240104,135900,11398199720,11500,11510,11510,11500,2917
20240104,135800,11364629100,11500,11500,11510,11500,393
20240104,135700,11360107960,11510,11510,11510,11500,1607
20240104,135600,11341618060,11510,11500,11510,11500,5538
20240104,135500,11277926880,11510,11500,11510,11500,1686
20240104,135400,11258521300,11510,11500,11510,11500,7760
20240104,135300,11169256990,11500,11500,11510,11500,2269
20240104,135200,11143144500,11510,11510,11510,11500,2193
20240104,135100,11117905940,11510,11520,11520,11500,9848
20240104,135000,11004556930,11520,11520,11520,11510,2500
20240104,134900,10975771810,11520,11520,11520,11510,1265
20240104,134800,10961199030,11520,11510,11520,11510,1361
20240104,134700,10945523330,11520,11510,11520,11510,347
20240104,134600,10941528540,11520,11510,11520,11510,8325
20240104,134500,10845696650,11520,11510,11520,11510,1491
20240104,134400,10828526330,11520,11520,11520,11510,807
20240104,134300,10819231530,11520,11520,11520,11510,2794
20240104,134200,10787047880,11520,11520,11520,11510,2252
20240104,134100,10761127100,11520,11520,11520,11510,4035
20240104,134000,10714664180,11510,11520,11520,11510,1564
20240104,133900,10696650650,11520,11510,11520,11510,1994
20240104,133800,10673694730,11520,11530,11530,11510,5916
20240104,133700,10605543160,11530,11530,11530,11520,2744
20240104,133600,10573910470,11520,11520,11530,11520,1131
20240104,133500,10560873040,11520,11520,11530,11520,8605
20240104,133400,10461742480,11530,11530,11530,11520,2001
20240104,133300,10438672250,11520,11530,11530,11520,7790
20240104,133200,10348930280,11530,11530,11530,11520,598
20240104,133100,10342038620,11530,11530,11530,11520,2043
20240104,133000,10318485690,11530,11530,11530,11520,1582
20240104,132900,10300259850,11530,11520,11530,11520,6513
20240104,132800,10225218690,11530,11520,11530,11520,6570
20240104,132700,10149520680,11520,11530,11530,11520,2153
20240104,132600,10124709680,11530,11530,11530,11520,816
20240104,132500,10115302820,11520,11530,11530,11520,1422
20240104,132400,10098910850,11530,11530,11530,11520,1429
20240104,132300,10082439630,11530,11530,11530,11520,655
20240104,132200,10074890840,11520,11530,11530,11520,2102
20240104,132100,10050657500,11520,11530,11530,11520,571
20240104,132000,10044076350,11520,11530,11530,11520,1037
20240104,131900,10032122300,11530,11530,11530,11520,1331
20240104,131800,10016778340,11530,11520,11530,11520,311
20240104,131700,10013194010,11520,11530,11530,11520,2021
20240104,131600,9989894210,11520,11520,11530,11520,507
20240104,131500,9984052490,11520,11530,11530,11520,1026
20240104,131400,9972225220,11530,11530,11530,11520,2827
20240104,131300,9939634390,11520,11520,11530,11520,2616
20240104,131200,9909495680,11530,11530,11540,11520,9122
20240104,131100,9804323140,11530,11530,11540,11530,2323
20240104,131000,9777528600,11540,11540,11540,11530,1586
20240104,130900,9759232020,11530,11540,11540,11530,426
20240104,130800,9754320230,11540,11530,11540,11530,2153
20240104,130700,9729478260,11530,11530,11540,11530,571
20240104,130600,9722892960,11530,11540,11540,11530,10749
20240104,130500,9598956070,11540,11530,11540,11530,12474
20240104,130400,9455112900,11540,11540,11540,11530,488
20240104,130300,9449484310,11540,11530,11540,11530,1355
20240104,130200,9433850090,11530,11540,11550,11530,9534
20240104,130100,9323818800,11540,11550,11550,11540,6168
20240104,130000,9252630800,11540,11540,11550,11540,1028
20240104,125900,9240765660,11540,11550,11550,11540,1327
20240104,125800,9225441580,11550,11540,11550,11540,1327
20240104,125700,9210120390,11540,11550,11550,11540,670
20240104,125600,9202387690,11540,11550,11550,11540,2003
20240104,125500,9179254110,11550,11550,11560,11540,24400
20240104,125400,8897601340,11550,11560,11560,11550,987
20240104,125300,8886192980,11560,11560,11560,11550,1050
20240104,125200,8874056100,11560,11550,11560,11550,353
20240104,125100,8869977400,11560,11550,11560,11550,1201
20240104,125000,8856097260,11560,11560,11560,11550,11842
20240104,124900,8719311380,11560,11560,11560,11550,2257
20240104,124800,8693231680,11560,11560,11560,11550,1100
20240104,124700,8680515720,11570,11560,11570,11550,2895
20240104,124600,8647050800,11560,11550,11560,11550,219
20240104,124500,8644519460,11550,11550,11560,11550,169
20240104,124400,8642565880,11550,11570,11570,11550,2870
20240104,124300,8609389610,11560,11560,11570,11560,4134
20240104,124200,8561599460,11550,11560,11560,11550,1977
20240104,124100,8538747370,11560,11560,11560,11560,201
20240104,124000,8536423810,11560,11560,11570,11550,3204
20240104,123900,8499381620,11560,11550,11560,11550,1433
20240104,123800,8482816170,11560,11560,11560,11550,975
20240104,123700,8471545180,11550,11560,11560,11550,1941
20240104,123600,8449118640,11560,11550,11560,11550,1491
20240104,123500,8431887170,11550,11550,11560,11550,869
20240104,123400,8421841590,11550,11560,11560,11550,447
20240104,123300,8416676860,11560,11560,11560,11550,2589
20240104,123200,8386752660,11560,11560,11560,11550,239
20240104,123100,8383990940,11550,11560,11560,11550,251
20240104,123000,8381090840,11560,11550,11560,11550,2069
20240104,122900,8357175220,11550,11560,11560,11550,201
20240104,122800,8354852740,11550,11550,11560,11550,1203
20240104,122700,8340949390,11550,11560,11560,11550,1707
20240104,122600,8321216540,11560,11560,11570,11560,4662
20240104,122500,8267316320,11560,11560,11570,11560,264
20240104,122400,8264263540,11570,11560,11570,11560,1173
20240104,122300,8250693030,11560,11560,11570,11560,2755
20240104,122200,8218835970,11570,11560,11570,11560,111
20240104,122100,8217551720,11560,11560,11570,11560,1886
20240104,122000,8195732680,11570,11570,11570,11560,402
20240104,121900,8191083360,11570,11570,11570,11560,1139
20240104,121800,8177908150,11560,11560,11570,11560,1213
20240104,121700,8163875350,11560,11570,11570,11560,177
20240104,121600,8161828220,11570,11570,11570,11560,1032
20240104,121500,8149888310,11570,11560,11570,11560,3548
20240104,121400,8108863260,11560,11560,11560,11550,2130
20240104,121300,8084240480,11560,11550,11560,11550,119
20240104,121200,8082864870,11550,11560,11560,11550,1923
20240104,121100,8060635010,11550,11560,11560,11550,498
20240104,121000,8054882270,11560,11570,11570,11560,4198
20240104,120900,8006353380,11560,11560,11570,11560,2071
20240104,120800,7982394070,11560,11560,11570,11560,84
20240104,120700,7981422220,11560,11560,11560,11550,14589
20240104,120600,7812775250,11550,11560,11560,11550,362
20240104,120500,7808593260,11550,11560,11560,11550,1359
20240104,120400,7792887310,11550,11550,11560,11550,1655
20240104,120300,7773762690,11550,11550,11560,11550,1057
20240104,120200,7761553380,11550,11550,11560,11550,1181
20240104,120100,7747903740,11550,11550,11560,11550,1336
20240104,120000,7732461950,11550,11560,11560,11550,1287
20240104,115900,7717588620,11550,11560,11560,11550,690
20240104,115800,7709619040,11550,11560,11560,11550,2087
20240104,115700,7685493440,11560,11550,11560,11550,5459
20240104,115600,7622440550,11560,11560,11560,11550,703
20240104,115500,7614319520,11560,11550,11560,11550,3597
20240104,115400,7572755970,11560,11560,11560,11550,1427
20240104,115300,7556273120,11560,11560,11560,11550,4242
20240104,115200,7507269520,11560,11550,11560,11550,1348
20240104,115100,7491689190,11560,11560,11560,11550,1183
20240104,115000,7478015380,11560,11550,11560,11550,699
20240104,114900,7469939030,11560,11560,11560,11550,1530
20240104,114800,7452256870,11560,11560,11560,11550,903
20240104,114700,7441819510,11560,11560,11560,11550,323
20240104,114600,7438086610,11550,11560,11560,11550,3593
20240104,114500,7396552480,11550,11560,11560,11550,417
20240104,114400,7391733760,11550,11560,11560,11550,410
20240104,114300,7386997240,11560,11560,11560,11550,1866
20240104,114200,7365427450,11560,11550,11560,11550,872
20240104,114100,7355349440,11560,11550,11560,11550,2542
20240104,114000,7325979720,11550,11560,11560,11550,1868
20240104,113900,7304393060,11550,11550,11560,11550,1073
20240104,113800,7291991350,11550,11560,11560,11550,4288
20240104,113700,7242463380,11550,11560,11560,11550,2459
20240104,113600,7214051830,11560,11560,11560,11550,1443
20240104,113500,7197375870,11560,11560,11560,11550,684
20240104,113400,7189471750,11560,11550,11560,11550,3369
20240104,113300,7150538330,11550,11560,11560,11550,106
20240104,113200,7149313040,11560,11560,11560,11550,2051
20240104,113100,7125605460,11560,11560,11560,11550,517
20240104,113000,7119631070,11560,11550,11560,11550,491
20240104,112900,7113958750,11560,11560,11560,11550,2320
20240104,112800,7087143940,11550,11550,11560,11550,241
20240104,112700,7084359170,11560,11570,11570,11550,20809
20240104,112600,6843817280,11560,11570,11570,11560,2373
20240104,112500,6816374770,11560,11560,11570,11560,1157
20240104,112400,6802990480,11570,11560,11570,11560,693
20240104,112300,6794978110,11570,11570,11570,11560,1079
20240104,112200,6782494180,11570,11570,11570,11560,1446
20240104,112100,6765763980,11570,11570,11570,11560,203
20240104,112000,6763416700,11570,11570,11570,11560,3293
20240104,111900,6725318070,11570,11570,11570,11560,1466
20240104,111800,6708358970,11560,11570,11570,11560,1090
20240104,111700,6695749250,11560,11560,11570,11560,1144
20240104,111600,6682515210,11570,11570,11570,11570,138
20240104,111500,6680918550,11560,11560,11570,11560,1593
20240104,111400,6662494850,11560,11560,11560,11550,5314
20240104,111300,6601067910,11560,11560,11560,11550,1184
20240104,111200,6587382200,11560,11550,11560,11550,650
20240104,111100,6579870670,11560,11550,11560,11550,4058
20240104,111000,6532982810,11550,11550,11560,11550,8610
20240104,110900,6433535580,11550,11560,11560,11550,108
20240104,110800,6432287120,11550,11550,11560,11540,4587
20240104,110700,6379303950,11540,11550,11550,11540,398
20240104,110600,6374707880,11550,11550,11550,11540,1241
20240104,110500,6360377110,11550,11540,11550,11540,1407
20240104,110400,6344128990,11550,11550,11550,11540,1131
20240104,110300,6331067100,11550,11550,11550,11540,542
20240104,110200,6324808510,11550,11550,11550,11540,3981
20240104,110100,6278829060,11550,11550,11550,11540,1182
20240104,110000,6265178240,11550,11550,11550,11540,1305
20240104,105900,6250116220,11550,11550,11550,11540,2446
20240104,105800,6221867140,11550,11550,11550,11540,1031
20240104,105700,6209960700,11550,11550,11550,11550,2077
20240104,105600,6185971350,11550,11550,11550,11550,1273
20240104,105500,6171268200,11550,11540,11550,11540,624
20240104,105400,6164065600,11550,11550,11550,11540,2488
20240104,105300,6135331410,11550,11550,11550,11540,766
20240104,105200,6126487970,11550,11540,11550,11540,1162
20240104,105100,6113067040,11550,11560,11560,11540,15524
20240104,105000,5933777160,11560,11560,11560,11550,12059
20240104,104900,5794482710,11560,11560,11560,11550,1244
20240104,104800,5780106240,11560,11560,11560,11550,8118
20240104,104700,5686322580,11560,11560,11560,11550,2177
20240104,104600,5661156470,11560,11570,11570,11560,15272
20240104,104500,5484610110,11570,11570,11570,11560,2068
20240104,104400,5460683400,11560,11570,11580,11560,14407
20240104,104300,5294067440,11570,11580,11580,11570,2666
20240104,104200,5263203150,11570,11570,11580,11570,2135
20240104,104100,5238491820,11580,11570,11580,11570,1442
20240104,104000,5221806280,11570,11570,11580,11570,1776
20240104,103900,5201254900,11570,11570,11570,11560,4469
20240104,103800,5149551680,11560,11570,11580,11560,14538
20240104,103700,4981348790,11580,11580,11580,11580,115
20240104,103600,4980017090,11580,11580,11580,11580,2794
20240104,103500,4947662570,11580,11570,11580,11570,387
20240104,103400,4943183920,11580,11570,11580,11570,501
20240104,103300,4937386770,11580,11570,11580,11570,7631
20240104,103200,4849078090,11570,11570,11570,11560,5442
20240104,103100,4786165160,11570,11570,11570,11560,18229
20240104,103000,4575304650,11580,11580,11580,11570,2145
20240104,102900,4550475970,11580,11580,11580,11580,1189
20240104,102800,4536707350,11580,11580,11580,11570,1647
20240104,102700,4517636050,11580,11570,11580,11570,1834
20240104,102600,4496405470,11570,11580,11580,11570,3213
20240104,102500,4459222390,11580,11570,11580,11570,263
20240104,102400,4456178150,11570,11580,11580,11570,1970
20240104,102300,4433366840,11580,11580,11580,11570,463
20240104,102200,4428005310,11580,11580,11580,11570,2128
20240104,102100,4403364200,11580,11570,11580,11570,5928
20240104,102000,4334777110,11570,11560,11570,11560,5274
20240104,101900,4273756970,11570,11580,11580,11560,25399
20240104,101800,3979872670,11580,11570,11580,11570,558
20240104,101700,3973412040,11580,11580,11580,11570,1735
20240104,101600,3953320760,11580,11580,11580,11580,1919
20240104,101500,3931098740,11580,11580,11580,11570,556
20240104,101400,3924661390,11580,11580,11580,11570,6504
20240104,101300,3849395070,11580,11570,11580,11570,1849
20240104,101200,3827986520,11580,11570,11580,11570,943
20240104,101100,3817067160,11580,11580,11580,11570,596
20240104,101000,3810167640,11580,11580,11580,11570,2769
20240104,100900,3778108770,11580,11570,11580,11570,409
20240104,100800,3773373660,11570,11580,11580,11570,1477
20240104,100700,3756281240,11580,11570,11580,11570,2087
20240104,100600,3732114500,11580,11590,11590,11570,7158
20240104,100500,3649227040,11580,11590,11590,11580,2337
20240104,100400,3622162980,11580,11590,11590,11580,3705
20240104,100300,3579255850,11590,11590,11590,11580,471
20240104,100200,3573797110,11590,11590,11590,11580,6851
20240104,100100,3494394900,11590,11580,11590,11580,499
20240104,100000,3488612500,11580,11580,11590,11580,309
20240104,095900,3485032620,11590,11590,11590,11580,1574
20240104,095800,3466790020,11580,11590,11590,11580,1449
20240104,095700,3450009010,11590,11590,11590,11580,1581
20240104,095600,3431697220,11590,11590,11590,11580,747
20240104,095500,3423039510,11590,11590,11590,11580,602
20240104,095400,3416066740,11590,11590,11590,11580,192
20240104,095300,3413841490,11590,11590,11590,11580,1066
20240104,095200,3401494190,11580,11580,11590,11580,1475
20240104,095100,3384413640,11580,11580,11580,11570,12965
20240104,095000,3234294000,11580,11580,11580,11570,1642
20240104,094900,3215279660,11580,11580,11580,11570,1669
20240104,094800,3195953050,11580,11580,11580,11570,217
20240104,094700,3193440830,11580,11570,11580,11570,5814
20240104,094600,3126118750,11570,11580,11580,11570,1731
20240104,094500,3106087540,11570,11580,11580,11570,24776
20240104,094400,2819412930,11580,11580,11580,11570,693
20240104,094300,2811390570,11580,11580,11580,11570,248
20240104,094200,2808519270,11580,11580,11580,11570,5321
20240104,094100,2746953520,11580,11580,11580,11570,1117
20240104,094000,2734023810,11580,11590,11590,11570,26947
20240104,093900,2421981440,11580,11580,11590,11580,2292
20240104,093800,2395434130,11590,11590,11590,11580,1073
20240104,093700,2383000220,11590,11590,11590,11580,3316
20240104,093600,2344594140,11590,11590,11590,11580,605
20240104,093500,2337582220,11580,11600,11600,11580,7148
20240104,093400,2254734510,11600,11610,11610,11600,7597
20240104,093300,2166576500,11610,11610,11610,11600,4486
20240104,093200,2114494130,11610,11600,11610,11600,1432
20240104,093100,2097871220,11610,11600,11610,11590,12936
20240104,093000,1947815540,11600,11600,11600,11590,3069
20240104,092900,1912243650,11590,11600,11600,11590,2976
20240104,092800,1877751230,11590,11590,11600,11590,3054
20240104,092700,1842355350,11600,11590,11600,11590,4180
20240104,092600,1793901580,11600,11600,11600,11590,1775
20240104,092500,1773316600,11600,11600,11600,11590,981
20240104,092400,1761944030,11600,11600,11600,11590,2296
20240104,092300,1735322990,11600,11610,11610,11600,1998
20240104,092200,1712145920,11610,11620,11620,11610,1779
20240104,092100,1691491450,11620,11600,11620,11590,5131
20240104,092000,1631929010,11590,11620,11620,11580,16342
20240104,091900,1442432770,11630,11630,11640,11620,4934
20240104,091800,1385048530,11640,11630,11640,11630,754
20240104,091700,1376272100,11640,11640,11640,11630,1890
20240104,091600,1354272530,11640,11650,11650,11630,3903
20240104,091500,1308841240,11640,11650,11650,11640,5926
20240104,091400,1239859610,11640,11650,11650,11640,5425
20240104,091300,1176681350,11650,11640,11650,11640,3781
20240104,091200,1132661850,11640,11630,11640,11630,1873
20240104,091100,1110873970,11630,11610,11630,11610,4474
20240104,091000,1058886050,11620,11610,11620,11610,3725
20240104,090900,1015605690,11620,11610,11620,11610,4192
20240104,090800,966934240,11620,11620,11630,11620,4780
20240104,090700,911388520,11630,11630,11630,11620,625
20240104,090600,904123540,11630,11640,11640,11620,14954
20240104,090500,730210630,11630,11620,11630,11620,3300
20240104,090400,691845500,11620,11620,11630,11620,1485
20240104,090300,674589680,11630,11620,11630,11550,20381
20240104,090200,438259600,11620,11610,11620,11610,4045
20240104,090100,391267380,11610,11630,11630,11610,10786
20240104,090000,265921210,11630,11650,11650,11620,22752