KissMeData/024110/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190900,6932721220,11480,11480,11480,11480,47007
20240108,190800,6932721220,11480,11480,11480,11480,0
20240108,190700,6932721220,11480,11480,11480,11480,0
20240108,190600,6932721220,11480,11480,11480,11480,0
20240108,190500,6932721220,11480,11480,11480,11480,0
20240108,190400,6932721220,11480,11480,11480,11480,0
20240108,190300,6932721220,11480,11480,11480,11480,0
20240108,190200,6932721220,11480,11480,11480,11480,0
20240108,190100,6932721220,11480,11480,11480,11480,0
20240108,190000,6932721220,11480,11480,11480,11480,0
20240108,185900,6932721220,11480,11480,11480,11480,0
20240108,185800,6932721220,11480,11480,11480,11480,0
20240108,185700,6932721220,11480,11480,11480,11480,0
20240108,185600,6932721220,11480,11480,11480,11480,0
20240108,185500,6932721220,11480,11480,11480,11480,0
20240108,185400,6932721220,11480,11480,11480,11480,0
20240108,185300,6932721220,11480,11480,11480,11480,0
20240108,185200,6932721220,11480,11480,11480,11480,0
20240108,185100,6932721220,11480,11480,11480,11480,0
20240108,185000,6932721220,11480,11480,11480,11480,0
20240108,184900,6932721220,11480,11480,11480,11480,0
20240108,184800,6932721220,11480,11480,11480,11480,0
20240108,184700,6932721220,11480,11480,11480,11480,0
20240108,184600,6932721220,11480,11480,11480,11480,0
20240108,184500,6932721220,11480,11480,11480,11480,0
20240108,184400,6932721220,11480,11480,11480,11480,0
20240108,184300,6932721220,11480,11480,11480,11480,0
20240108,184200,6932721220,11480,11480,11480,11480,0
20240108,184100,6932721220,11480,11480,11480,11480,0
20240108,184000,6932721220,11480,11480,11480,11480,0
20240108,183900,6932721220,11480,11480,11480,11480,47007
20240108,183800,6932721220,11480,11480,11480,11480,0
20240108,183700,6932721220,11480,11480,11480,11480,0
20240108,183600,6932721220,11480,11480,11480,11480,0
20240108,183500,6932721220,11480,11480,11480,11480,0
20240108,183400,6932721220,11480,11480,11480,11480,0
20240108,183300,6932721220,11480,11480,11480,11480,0
20240108,183200,6932721220,11480,11480,11480,11480,0
20240108,183100,6932721220,11480,11480,11480,11480,0
20240108,183000,6932721220,11480,11480,11480,11480,0
20240108,182900,6932721220,11480,11480,11480,11480,0
20240108,182800,6932721220,11480,11480,11480,11480,0
20240108,182700,6932721220,11480,11480,11480,11480,0
20240108,182600,6932721220,11480,11480,11480,11480,0
20240108,182500,6932721220,11480,11480,11480,11480,0
20240108,182400,6932721220,11480,11480,11480,11480,0
20240108,182300,6932721220,11480,11480,11480,11480,0
20240108,182200,6932721220,11480,11480,11480,11480,0
20240108,182100,6932721220,11480,11480,11480,11480,0
20240108,182000,6932721220,11480,11480,11480,11480,0
20240108,181900,6932721220,11480,11480,11480,11480,0
20240108,181800,6932721220,11480,11480,11480,11480,0
20240108,181700,6932721220,11480,11480,11480,11480,0
20240108,181600,6932721220,11480,11480,11480,11480,0
20240108,181500,6932721220,11480,11480,11480,11480,0
20240108,181400,6932721220,11480,11480,11480,11480,0
20240108,181300,6932721220,11480,11480,11480,11480,0
20240108,181200,6932721220,11480,11480,11480,11480,0
20240108,181100,6932721220,11480,11480,11480,11480,0
20240108,181000,6932721220,11480,11480,11480,11480,0
20240108,180900,6932721220,11480,11480,11480,11480,47007
20240108,180800,6932721220,11480,11480,11480,11480,0
20240108,180700,6932721220,11480,11480,11480,11480,0
20240108,180600,6932721220,11480,11480,11480,11480,0
20240108,180500,6932721220,11480,11480,11480,11480,0
20240108,180400,6932721220,11480,11480,11480,11480,0
20240108,180300,6932721220,11480,11480,11480,11480,0
20240108,180200,6932721220,11480,11480,11480,11480,0
20240108,180100,6932721220,11480,11480,11480,11480,0
20240108,180000,6932721220,11480,11480,11480,11480,0
20240108,175900,6932721220,11480,11480,11480,11480,0
20240108,175800,6932721220,11480,11480,11480,11480,0
20240108,175700,6932721220,11480,11480,11480,11480,0
20240108,175600,6932721220,11480,11480,11480,11480,0
20240108,175500,6932721220,11480,11480,11480,11480,0
20240108,175400,6932721220,11480,11480,11480,11480,0
20240108,175300,6932721220,11480,11480,11480,11480,0
20240108,175200,6932721220,11480,11480,11480,11480,0
20240108,175100,6932721220,11480,11480,11480,11480,0
20240108,175000,6932721220,11480,11480,11480,11480,0
20240108,174900,6932721220,11480,11480,11480,11480,0
20240108,174800,6932721220,11480,11480,11480,11480,0
20240108,174700,6932721220,11480,11480,11480,11480,0
20240108,174600,6932721220,11480,11480,11480,11480,0
20240108,174500,6932721220,11480,11480,11480,11480,0
20240108,174400,6932721220,11480,11480,11480,11480,0
20240108,174300,6932721220,11480,11480,11480,11480,0
20240108,174200,6932721220,11480,11480,11480,11480,0
20240108,174100,6932721220,11480,11480,11480,11480,0
20240108,174000,6932721220,11480,11480,11480,11480,0
20240108,173900,6932721220,11480,11480,11480,11480,47007
20240108,173800,6932721220,11480,11480,11480,11480,0
20240108,173700,6932721220,11480,11480,11480,11480,0
20240108,173600,6932721220,11480,11480,11480,11480,0
20240108,173500,6932721220,11480,11480,11480,11480,0
20240108,173400,6932721220,11480,11480,11480,11480,0
20240108,173300,6932721220,11480,11480,11480,11480,0
20240108,173200,6932721220,11480,11480,11480,11480,0
20240108,173100,6932721220,11480,11480,11480,11480,0
20240108,173000,6932721220,11480,11480,11480,11480,0
20240108,172900,6932721220,11480,11480,11480,11480,0
20240108,172800,6932721220,11480,11480,11480,11480,0
20240108,172700,6932721220,11480,11480,11480,11480,0
20240108,172600,6932721220,11480,11480,11480,11480,0
20240108,172500,6932721220,11480,11480,11480,11480,0
20240108,172400,6932721220,11480,11480,11480,11480,0
20240108,172300,6932721220,11480,11480,11480,11480,0
20240108,172200,6932721220,11480,11480,11480,11480,0
20240108,172100,6932721220,11480,11480,11480,11480,0
20240108,172000,6932721220,11480,11480,11480,11480,0
20240108,171900,6932721220,11480,11480,11480,11480,0
20240108,171800,6932721220,11480,11480,11480,11480,0
20240108,171700,6932721220,11480,11480,11480,11480,0
20240108,171600,6932721220,11480,11480,11480,11480,0
20240108,171500,6932721220,11480,11480,11480,11480,0
20240108,171400,6932721220,11480,11480,11480,11480,0
20240108,171300,6932721220,11480,11480,11480,11480,0
20240108,171200,6932721220,11480,11480,11480,11480,0
20240108,171100,6932721220,11480,11480,11480,11480,0
20240108,171000,6932721220,11480,11480,11480,11480,0
20240108,170900,6932721220,11480,11480,11480,11480,47007
20240108,170800,6932721220,11480,11480,11480,11480,0
20240108,170700,6932721220,11480,11480,11480,11480,0
20240108,170600,6932721220,11480,11480,11480,11480,0
20240108,170500,6932721220,11480,11480,11480,11480,0
20240108,170400,6932721220,11480,11480,11480,11480,0
20240108,170300,6932721220,11480,11480,11480,11480,0
20240108,170200,6932721220,11480,11480,11480,11480,0
20240108,170100,6932721220,11480,11480,11480,11480,0
20240108,170000,6932721220,11480,11480,11480,11480,0
20240108,165900,6932721220,11480,11480,11480,11480,0
20240108,165800,6932721220,11480,11480,11480,11480,0
20240108,165700,6932721220,11480,11480,11480,11480,0
20240108,165600,6932721220,11480,11480,11480,11480,0
20240108,165500,6932721220,11480,11480,11480,11480,0
20240108,165400,6932721220,11480,11480,11480,11480,0
20240108,165300,6932721220,11480,11480,11480,11480,0
20240108,165200,6932721220,11480,11480,11480,11480,0
20240108,165100,6932721220,11480,11480,11480,11480,0
20240108,165000,6932721220,11480,11480,11480,11480,0
20240108,164900,6932721220,11480,11480,11480,11480,0
20240108,164800,6932721220,11480,11480,11480,11480,0
20240108,164700,6932721220,11480,11480,11480,11480,0
20240108,164600,6932721220,11480,11480,11480,11480,0
20240108,164500,6932721220,11480,11480,11480,11480,0
20240108,164400,6932721220,11480,11480,11480,11480,0
20240108,164300,6932721220,11480,11480,11480,11480,0
20240108,164200,6932721220,11480,11480,11480,11480,0
20240108,164100,6932721220,11480,11480,11480,11480,0
20240108,164000,6932721220,11480,11480,11480,11480,0
20240108,163900,6932721220,11480,11480,11480,11480,47007
20240108,163800,6932721220,11480,11480,11480,11480,0
20240108,163700,6932721220,11480,11480,11480,11480,0
20240108,163600,6932721220,11480,11480,11480,11480,0
20240108,163500,6932721220,11480,11480,11480,11480,0
20240108,163400,6932721220,11480,11480,11480,11480,0
20240108,163300,6932721220,11480,11480,11480,11480,0
20240108,163200,6932721220,11480,11480,11480,11480,0
20240108,163100,6932721220,11480,11480,11480,11480,0
20240108,163000,6932721220,11480,11480,11480,11480,0
20240108,162900,6932721220,11480,11480,11480,11480,0
20240108,162800,6932721220,11480,11480,11480,11480,0
20240108,162700,6932721220,11480,11480,11480,11480,0
20240108,162600,6932721220,11480,11480,11480,11480,0
20240108,162500,6932721220,11480,11480,11480,11480,0
20240108,162400,6932721220,11480,11480,11480,11480,0
20240108,162300,6932721220,11480,11480,11480,11480,0
20240108,162200,6932721220,11480,11480,11480,11480,0
20240108,162100,6932721220,11480,11480,11480,11480,0
20240108,162000,6932721220,11480,11480,11480,11480,0
20240108,161900,6932721220,11480,11480,11480,11480,0
20240108,161800,6932721220,11480,11480,11480,11480,0
20240108,161700,6932721220,11480,11480,11480,11480,0
20240108,161600,6932721220,11480,11480,11480,11480,0
20240108,161500,6932721220,11480,11480,11480,11480,0
20240108,161400,6932721220,11480,11480,11480,11480,0
20240108,161300,6932721220,11480,11480,11480,11480,0
20240108,161200,6932721220,11480,11480,11480,11480,0
20240108,161100,6932721220,11480,11480,11480,11480,0
20240108,161000,6932721220,11480,11480,11480,11480,0
20240108,160900,6932721220,11480,11480,11480,11480,47007
20240108,160800,6932721220,11480,11480,11480,11480,0
20240108,160700,6932721220,11480,11480,11480,11480,0
20240108,160600,6932721220,11480,11480,11480,11480,0
20240108,160500,6932721220,11480,11480,11480,11480,0
20240108,160400,6932721220,11480,11480,11480,11480,0
20240108,160300,6932721220,11480,11480,11480,11480,0
20240108,160200,6932721220,11480,11480,11480,11480,0
20240108,160100,6932721220,11480,11480,11480,11480,0
20240108,160000,6932721220,11480,11480,11480,11480,0
20240108,155900,6932721220,11480,11480,11480,11480,0
20240108,155800,6932721220,11480,11480,11480,11480,0
20240108,155700,6932721220,11480,11480,11480,11480,0
20240108,155600,6932721220,11480,11480,11480,11480,0
20240108,155500,6932721220,11480,11480,11480,11480,0
20240108,155400,6932721220,11480,11480,11480,11480,0
20240108,155300,6932721220,11480,11480,11480,11480,0
20240108,155200,6932721220,11480,11480,11480,11480,0
20240108,155100,6932721220,11480,11480,11480,11480,0
20240108,155000,6932721220,11480,11480,11480,11480,0
20240108,154900,6932721220,11480,11480,11480,11480,0
20240108,154800,6932721220,11480,11480,11480,11480,0
20240108,154700,6932721220,11480,11480,11480,11480,0
20240108,154600,6932721220,11480,11480,11480,11480,0
20240108,154500,6932721220,11480,11480,11480,11480,0
20240108,154400,6932721220,11480,11480,11480,11480,0
20240108,154300,6932721220,11480,11480,11480,11480,0
20240108,154200,6932721220,11480,11480,11480,11480,0
20240108,154100,6932721220,11480,11480,11480,11480,0
20240108,154000,6932721220,11480,11480,11480,11480,0
20240108,153900,6932721220,11480,11480,11480,11480,47007
20240108,153800,6932721220,11480,11480,11480,11480,0
20240108,153700,6932721220,11480,11480,11480,11480,0
20240108,153600,6932721220,11480,11480,11480,11480,0
20240108,153500,6932721220,11480,11480,11480,11480,0
20240108,153400,6932721220,11480,11480,11480,11480,0
20240108,153300,6932721220,11480,11480,11480,11480,0
20240108,153200,6932721220,11480,11480,11480,11480,0
20240108,153100,6932721220,11480,11480,11480,11480,0
20240108,153000,6932721220,11480,11480,11480,11480,47007
20240108,152900,6393080860,11510,11510,11510,11510,0
20240108,152800,6393080860,11510,11510,11510,11510,0
20240108,152700,6393080860,11510,11510,11510,11510,0
20240108,152600,6393080860,11510,11510,11510,11510,0
20240108,152500,6393080860,11510,11510,11510,11510,0
20240108,152400,6393080860,11510,11510,11510,11510,0
20240108,152300,6393080860,11510,11510,11510,11510,0
20240108,152200,6393080860,11510,11510,11510,11510,0
20240108,152100,6393080860,11510,11510,11510,11510,0
20240108,152000,6393080860,11510,11510,11510,11510,0
20240108,151900,6393080860,11510,11520,11520,11510,2962
20240108,151800,6358963010,11520,11500,11520,11500,3827
20240108,151700,6314918110,11510,11510,11510,11500,808
20240108,151600,6305619280,11510,11500,11510,11490,1866
20240108,151500,6284157070,11500,11490,11500,11490,1207
20240108,151400,6270278730,11490,11480,11500,11480,4130
20240108,151300,6222822980,11480,11490,11490,11480,1309
20240108,151200,6207786450,11480,11490,11490,11480,1451
20240108,151100,6191119510,11490,11480,11490,11480,1988
20240108,151000,6168281620,11490,11480,11490,11480,1412
20240108,150900,6152063690,11490,11490,11490,11480,1206
20240108,150800,6138210110,11480,11480,11490,11480,1645
20240108,150700,6119314100,11480,11480,11490,11480,1352
20240108,150600,6103782060,11490,11480,11490,11480,3184
20240108,150500,6067205840,11490,11490,11490,11480,664
20240108,150400,6059582670,11480,11480,11490,11480,2077
20240108,150300,6035723110,11480,11490,11490,11480,1106
20240108,150200,6023023440,11480,11490,11490,11480,634
20240108,150100,6015743970,11480,11480,11490,11480,732
20240108,150000,6007340290,11480,11480,11490,11480,889
20240108,145900,5997133380,11490,11490,11490,11480,935
20240108,145800,5986396060,11490,11490,11490,11480,999
20240108,145700,5974924460,11480,11480,11490,11480,1110
20240108,145600,5962177270,11490,11490,11490,11480,1126
20240108,145500,5949248180,11490,11480,11490,11480,1131
20240108,145400,5936260130,11490,11480,11490,11480,1279
20240108,145300,5921574180,11490,11480,11490,11480,1742
20240108,145200,5901569650,11480,11480,11490,11480,1572
20240108,145100,5883521290,11480,11480,11490,11480,695
20240108,145000,5875539550,11490,11490,11490,11480,613
20240108,144900,5868500250,11490,11480,11490,11480,666
20240108,144800,5860852750,11490,11500,11500,11480,862
20240108,144700,5850947450,11490,11490,11500,11490,1391
20240108,144600,5834963150,11490,11500,11500,11490,543
20240108,144500,5828721550,11500,11500,11500,11490,935
20240108,144400,5817975600,11500,11490,11500,11490,853
20240108,144300,5808170880,11500,11490,11500,11490,1019
20240108,144200,5796455900,11500,11490,11500,11490,631
20240108,144100,5789202860,11490,11500,11500,11490,1133
20240108,144000,5776177880,11500,11490,11500,11490,1074
20240108,143900,5763829700,11500,11500,11500,11490,1716
20240108,143800,5744097850,11500,11490,11500,11490,318
20240108,143700,5740442410,11490,11500,11510,11490,4440
20240108,143600,5689382880,11500,11510,11510,11500,361
20240108,143500,5685229600,11510,11500,11510,11500,2239
20240108,143400,5659478130,11490,11480,11500,11480,4604
20240108,143300,5606552220,11490,11480,11490,11480,2238
20240108,143200,5580839000,11480,11480,11490,11480,426
20240108,143100,5575945840,11480,11480,11490,11470,1390
20240108,143000,5559989200,11470,11480,11480,11470,3354
20240108,142900,5521499960,11480,11480,11480,11470,591
20240108,142800,5514716180,11480,11480,11480,11470,417
20240108,142700,5509930340,11480,11480,11480,11470,568
20240108,142600,5503410970,11470,11480,11480,11470,1368
20240108,142500,5487707110,11480,11470,11480,11470,1246
20240108,142400,5473407270,11480,11480,11480,11470,857
20240108,142300,5463569650,11480,11480,11480,11470,737
20240108,142200,5455110260,11480,11480,11480,11470,500
20240108,142100,5449371140,11480,11470,11480,11470,353
20240108,142000,5445319780,11480,11470,11480,11470,1236
20240108,141900,5431139680,11460,11470,11470,11460,1849
20240108,141800,5409932860,11470,11470,11470,11460,311
20240108,141700,5406366500,11470,11460,11470,11460,656
20240108,141600,5398845560,11470,11470,11470,11460,292
20240108,141500,5395497130,11460,11460,11470,11460,638
20240108,141400,5388180690,11460,11470,11470,11460,398
20240108,141300,5383616470,11460,11470,11470,11460,469
20240108,141200,5378237900,11470,11480,11480,11460,1053
20240108,141100,5366160580,11480,11470,11480,11470,421
20240108,141000,5361328800,11470,11480,11490,11470,1056
20240108,140900,5349205090,11470,11460,11490,11460,2713
20240108,140800,5318063520,11460,11450,11480,11450,2197
20240108,140700,5292892050,11460,11470,11470,11450,568
20240108,140600,5286380950,11470,11450,11470,11450,2106
20240108,140500,5262260880,11450,11450,11470,11450,1570
20240108,140400,5244274550,11460,11460,11470,11450,1205
20240108,140300,5230456180,11470,11470,11470,11450,437
20240108,140200,5225447950,11470,11460,11470,11450,7630
20240108,140100,5137952220,11460,11460,11460,11450,290
20240108,140000,5134630060,11460,11470,11470,11450,703
20240108,135900,5126573840,11460,11450,11470,11450,755
20240108,135800,5117922170,11450,11470,11470,11450,6135
20240108,135700,5047560770,11460,11470,11470,11460,808
20240108,135600,5038298960,11470,11460,11470,11450,941
20240108,135500,5027514740,11460,11450,11460,11450,6382
20240108,135400,4954377980,11450,11460,11460,11450,915
20240108,135300,4943893590,11450,11450,11460,11450,582
20240108,135200,4937226880,11460,11450,11460,11450,3185
20240108,135100,4900728930,11450,11450,11460,11450,878
20240108,135000,4890673210,11450,11460,11460,11450,679
20240108,134900,4882896120,11460,11450,11460,11450,695
20240108,134800,4874934850,11450,11450,11460,11450,676
20240108,134700,4867193470,11450,11450,11460,11450,691
20240108,134600,4859279760,11460,11460,11460,11450,674
20240108,134500,4851559600,11450,11450,11460,11450,585
20240108,134400,4844859820,11450,11450,11460,11450,532
20240108,134300,4838765840,11450,11450,11460,11450,356
20240108,134200,4834687970,11450,11450,11460,11450,1179
20240108,134100,4821184280,11450,11450,11460,11450,407
20240108,134000,4816522710,11460,11460,11470,11450,9702
20240108,133900,4705332510,11460,11460,11470,11460,526
20240108,133800,4699304490,11460,11460,11460,11460,369
20240108,133700,4695075750,11460,11460,11470,11460,519
20240108,133600,4689126890,11460,11460,11470,11460,652
20240108,133500,4681653890,11470,11460,11470,11460,749
20240108,133400,4673069990,11460,11460,11470,11460,298
20240108,133300,4669654900,11460,11460,11470,11460,340
20240108,133200,4665758330,11470,11460,11470,11460,624
20240108,133100,4658607270,11460,11460,11470,11460,328
20240108,133000,4654847440,11470,11460,11470,11460,381
20240108,132900,4650481000,11460,11460,11470,11460,2427
20240108,132800,4622667180,11460,11460,11470,11460,210
20240108,132700,4620260420,11470,11470,11470,11460,682
20240108,132600,4612444590,11470,11470,11470,11460,1474
20240108,132500,4595540980,11460,11460,11470,11460,409
20240108,132400,4590853800,11460,11460,11470,11460,619
20240108,132300,4583759690,11470,11470,11470,11460,4668
20240108,132200,4530218060,11470,11470,11470,11470,1021
20240108,132100,4518507190,11470,11470,11480,11470,330
20240108,132000,4514720900,11470,11470,11470,11470,215
20240108,131900,4512254850,11480,11480,11490,11480,2452
20240108,131800,4484105710,11480,11490,11490,11480,277
20240108,131700,4480925720,11480,11480,11490,11480,215
20240108,131600,4478456670,11480,11490,11490,11480,698
20240108,131500,4470438630,11480,11480,11490,11480,2855
20240108,131400,4437637470,11480,11480,11490,11480,35
20240108,131300,4437235660,11490,11480,11490,11480,21
20240108,131200,4436994440,11490,11490,11490,11480,3466
20240108,131100,4397179850,11480,11480,11490,11480,816
20240108,131000,4387808950,11490,11480,11490,11480,480
20240108,130900,4382294090,11480,11480,11490,11480,246
20240108,130800,4379467860,11480,11500,11500,11480,6238
20240108,130700,4307796750,11490,11500,11500,11490,289
20240108,130600,4304474000,11490,11490,11490,11490,4988
20240108,130500,4247161880,11490,11490,11490,11480,485
20240108,130400,4241589770,11480,11480,11490,11480,393
20240108,130300,4237075890,11480,11480,11490,11480,332
20240108,130200,4233262060,11490,11490,11490,11480,1030
20240108,130100,4221428360,11490,11480,11490,11480,594
20240108,130000,4214604550,11490,11490,11490,11480,575
20240108,125900,4208001090,11480,11490,11490,11480,1735
20240108,125800,4188067430,11490,11480,11490,11480,752
20240108,125700,4179432010,11480,11490,11490,11480,1136
20240108,125600,4166388310,11490,11480,11490,11480,1750
20240108,125500,4146293870,11490,11480,11490,11470,1008
20240108,125400,4134722130,11480,11480,11490,11480,3386
20240108,125300,4095848390,11490,11490,11490,11480,666
20240108,125200,4088197450,11480,11480,11490,11480,320
20240108,125100,4084521400,11490,11480,11490,11480,296
20240108,125000,4081121070,11490,11480,11490,11480,930
20240108,124900,4070442050,11470,11480,11480,11470,559
20240108,124800,4064025850,11470,11480,11480,11470,312
20240108,124700,4060444810,11480,11470,11480,11470,458
20240108,124600,4055187150,11470,11480,11480,11470,413
20240108,124500,4050446670,11480,11470,11480,11470,1043
20240108,124400,4038474380,11490,11480,11490,11470,4409
20240108,124300,3987854280,11480,11470,11480,11470,567
20240108,124200,3981347040,11470,11470,11480,11470,329
20240108,124100,3977570460,11480,11480,11480,11470,482
20240108,124000,3972037340,11470,11480,11480,11470,655
20240108,123900,3964520660,11470,11480,11480,11470,2580
20240108,123800,3934904520,11480,11480,11480,11470,354
20240108,123700,3930841870,11470,11480,11480,11470,308
20240108,123600,3927306660,11470,11470,11480,11470,1165
20240108,123500,3913935970,11470,11480,11480,11470,383
20240108,123400,3909539510,11470,11480,11480,11470,2515
20240108,123300,3880689740,11470,11470,11480,11470,680
20240108,123200,3872885770,11470,11480,11480,11470,406
20240108,123100,3868226480,11480,11470,11480,11470,301
20240108,123000,3864771620,11470,11480,11480,11470,651
20240108,122900,3857300120,11470,11480,11480,11470,4158
20240108,122800,3809605310,11480,11470,11480,11470,346
20240108,122700,3805633490,11480,11480,11480,11470,659
20240108,122600,3798069990,11480,11470,11480,11470,476
20240108,122500,3792607510,11480,11470,11480,11470,486
20240108,122400,3787029280,11480,11470,11480,11470,675
20240108,122300,3779280660,11480,11470,11480,11470,297
20240108,122200,3775871420,11470,11480,11490,11470,397
20240108,122100,3771315260,11480,11490,11490,11470,511
20240108,122000,3765447300,11500,11470,11500,11470,2705
20240108,121900,3734369460,11470,11460,11480,11460,881
20240108,121800,3724261160,11500,11460,11500,11460,4186
20240108,121700,3676198710,11460,11460,11470,11460,412
20240108,121600,3671474750,11460,11460,11470,11460,430
20240108,121500,3666544380,11470,11460,11470,11460,674
20240108,121400,3658815720,11470,11460,11470,11460,630
20240108,121300,3651592390,11460,11460,11470,11460,2028
20240108,121200,3628349090,11460,11470,11470,11460,759
20240108,121100,3619645690,11470,11470,11470,11460,449
20240108,121000,3614497520,11460,11490,11490,11460,16032
20240108,120900,3430484060,11480,11480,11490,11480,552
20240108,120800,3424144480,11480,11500,11500,11480,8820
20240108,120700,3322803610,11500,11500,11500,11490,1028
20240108,120600,3310987360,11490,11490,11500,11490,446
20240108,120500,3305860010,11490,11510,11510,11490,3786
20240108,120400,3262318430,11510,11490,11510,11490,3507
20240108,120300,3221989320,11490,11500,11500,11490,858
20240108,120200,3212125740,11500,11500,11500,11490,507
20240108,120100,3206297310,11500,11500,11500,11490,521
20240108,120000,3200306250,11490,11490,11500,11490,4024
20240108,115900,3154066070,11500,11500,11500,11490,685
20240108,115800,3146191810,11500,11500,11500,11490,1127
20240108,115700,3133232530,11500,11490,11500,11490,368
20240108,115600,3129001940,11490,11500,11500,11490,710
20240108,115500,3120841110,11500,11490,11500,11490,581
20240108,115400,3114160780,11490,11490,11510,11490,3236
20240108,115300,3076944360,11500,11490,11500,11490,278
20240108,115200,3073747780,11490,11490,11500,11490,871
20240108,115100,3063735040,11490,11500,11500,11490,387
20240108,115000,3059285260,11500,11500,11500,11490,366
20240108,114900,3055076470,11490,11490,11500,11490,769
20240108,114800,3046235130,11490,11490,11500,11490,393
20240108,114700,3041717310,11490,11490,11500,11490,536
20240108,114600,3035555770,11500,11490,11500,11490,480
20240108,114500,3030036060,11490,11500,11500,11490,527
20240108,114400,3023977070,11500,11490,11500,11490,542
20240108,114300,3017746130,11500,11490,11500,11490,1147
20240108,114200,3004557060,11500,11500,11500,11490,1277
20240108,114100,2989874090,11490,11500,11500,11490,541
20240108,114000,2983653550,11500,11500,11510,11490,6432
20240108,113900,2909683180,11500,11510,11510,11500,437
20240108,113800,2904655420,11500,11500,11510,11500,719
20240108,113700,2896381860,11510,11510,11510,11500,613
20240108,113600,2889326610,11510,11500,11510,11500,287
20240108,113500,2886023810,11510,11500,11510,11500,747
20240108,113400,2877428250,11500,11500,11510,11500,348
20240108,113300,2873423060,11500,11510,11510,11500,1982
20240108,113200,2850610840,11510,11510,11510,11500,1751
20240108,113100,2830469950,11510,11510,11510,11500,936
20240108,113000,2819697840,11510,11510,11510,11500,770
20240108,112900,2810835560,11510,11510,11510,11500,596
20240108,112800,2803976990,11500,11510,11510,11500,549
20240108,112700,2797660690,11510,11500,11510,11500,396
20240108,112600,2793103570,11510,11500,11510,11500,531
20240108,112500,2786991950,11500,11500,11510,11500,308
20240108,112400,2783447420,11500,11510,11510,11500,860
20240108,112300,2773551910,11510,11500,11510,11490,3430
20240108,112200,2734101410,11490,11500,11500,11490,955
20240108,112100,2723121590,11490,11490,11500,11490,570
20240108,112000,2716568670,11490,11490,11500,11490,583
20240108,111900,2709865280,11500,11500,11500,11490,478
20240108,111800,2704369770,11490,11490,11500,11490,433
20240108,111700,2699392400,11500,11490,11500,11490,793
20240108,111600,2690275710,11490,11500,11500,11490,675
20240108,111500,2682517040,11500,11500,11500,11490,317
20240108,111400,2678872120,11500,11490,11500,11490,1283
20240108,111300,2664124610,11500,11490,11500,11490,568
20240108,111200,2657594910,11490,11500,11500,11490,661
20240108,111100,2649995160,11500,11490,11500,11490,453
20240108,111000,2644787920,11500,11510,11510,11490,3247
20240108,110900,2607448540,11500,11510,11520,11500,6809
20240108,110800,2529077710,11510,11510,11520,11510,607
20240108,110700,2522085680,11510,11520,11520,11510,1274
20240108,110600,2507409780,11520,11510,11520,11510,537
20240108,110500,2501223920,11510,11520,11520,11510,1393
20240108,110400,2485178010,11510,11520,11520,11510,990
20240108,110300,2473779130,11510,11510,11520,11510,605
20240108,110200,2466810570,11510,11550,11550,11510,12120
20240108,110100,2327065890,11550,11540,11550,11540,622
20240108,110000,2319883430,11550,11540,11550,11540,546
20240108,105900,2313577410,11550,11550,11550,11540,650
20240108,105800,2306070330,11550,11540,11550,11540,418
20240108,105700,2301242670,11560,11540,11560,11540,1019
20240108,105600,2289469160,11550,11550,11550,11540,596
20240108,105500,2282585550,11540,11550,11560,11540,980
20240108,105400,2271262680,11560,11570,11570,11540,2246
20240108,105300,2245305390,11570,11560,11580,11560,4931
20240108,105200,2188248080,11570,11570,11570,11560,1230
20240108,105100,2174024180,11570,11540,11570,11540,1682
20240108,105000,2154579680,11540,11550,11550,11540,492
20240108,104900,2148898580,11540,11540,11570,11540,6047
20240108,104800,2079008010,11550,11550,11550,11540,708
20240108,104700,2070831020,11540,11550,11550,11540,492
20240108,104600,2065149440,11540,11550,11550,11540,1002
20240108,104500,2053577670,11550,11540,11550,11540,643
20240108,104400,2046151600,11540,11540,11550,11540,412
20240108,104300,2041393810,11540,11560,11560,11540,1798
20240108,104200,2020636530,11560,11530,11560,11530,3345
20240108,104100,1982013780,11530,11530,11540,11530,505
20240108,104000,1976187960,11540,11540,11550,11530,2970
20240108,103900,1941914030,11530,11530,11540,11530,315
20240108,103800,1938279360,11530,11540,11540,11530,569
20240108,103700,1931716590,11540,11540,11540,11530,703
20240108,103600,1923604480,11540,11530,11540,11530,391
20240108,103500,1919092810,11530,11530,11540,11530,2308
20240108,103400,1892478880,11530,11530,11540,11530,2310
20240108,103300,1865824020,11530,11530,11540,11530,595
20240108,103200,1858960290,11530,11530,11540,11530,990
20240108,103100,1847536690,11530,11530,11540,11530,1005
20240108,103000,1835942010,11530,11540,11540,11530,410
20240108,102900,1831211740,11530,11530,11540,11530,517
20240108,102800,1825246570,11540,11530,11540,11530,806
20240108,102700,1815946370,11530,11550,11550,11530,547
20240108,102600,1809633370,11550,11540,11550,11540,209
20240108,102500,1807221470,11540,11540,11540,11530,1068
20240108,102400,1794896960,11540,11540,11550,11540,2616
20240108,102300,1764685910,11540,11550,11550,11530,3617
20240108,102200,1722945540,11550,11540,11550,11540,1682
20240108,102100,1703528610,11550,11540,11550,11540,2576
20240108,102000,1673776370,11550,11530,11550,11530,5178
20240108,101900,1613988790,11540,11540,11540,11530,532
20240108,101800,1607850190,11540,11540,11540,11530,732
20240108,101700,1599403310,11540,11540,11540,11530,1652
20240108,101600,1580339920,11540,11520,11540,11520,1698
20240108,101500,1560757550,11530,11530,11530,11520,282
20240108,101400,1557506250,11530,11530,11530,11520,1064
20240108,101300,1545239070,11520,11530,11530,11520,420
20240108,101200,1540396970,11520,11530,11530,11520,402
20240108,101100,1535762470,11520,11530,11530,11520,2531
20240108,101000,1506580780,11520,11530,11540,11520,3287
20240108,100900,1468685670,11540,11530,11540,11530,496
20240108,100800,1462964090,11540,11540,11540,11530,2024
20240108,100700,1439609850,11540,11530,11540,11530,575
20240108,100600,1432975510,11540,11540,11540,11530,1674
20240108,100500,1413660140,11530,11540,11540,11530,955
20240108,100400,1402642120,11530,11540,11540,11530,846
20240108,100300,1392882010,11540,11540,11540,11530,273
20240108,100200,1389731850,11540,11540,11540,11530,1305
20240108,100100,1374672310,11540,11540,11540,11530,835
20240108,100000,1365038590,11540,11510,11540,11510,14098
20240108,095900,1202610280,11510,11520,11520,11510,1031
20240108,095800,1190736740,11510,11520,11520,11510,2340
20240108,095700,1163787930,11520,11510,11520,11510,599
20240108,095600,1156889630,11510,11520,11520,11510,1160
20240108,095500,1143530260,11510,11520,11520,11510,356
20240108,095400,1139429910,11510,11520,11520,11510,473
20240108,095300,1133981730,11510,11520,11520,11510,748
20240108,095200,1125365970,11520,11510,11520,11510,504
20240108,095100,1119560660,11510,11520,11520,11510,1095
20240108,095000,1106950770,11520,11510,11520,11510,806
20240108,094900,1097668270,11510,11510,11520,11510,958
20240108,094800,1086637060,11510,11510,11520,11510,2065
20240108,094700,1062860820,11510,11510,11520,11510,1294
20240108,094600,1047961700,11510,11490,11520,11490,6830
20240108,094500,969393740,11490,11500,11500,11490,1334
20240108,094400,954061610,11490,11490,11500,11490,489
20240108,094300,948440860,11500,11490,11500,11490,798
20240108,094200,939268620,11500,11500,11500,11490,796
20240108,094100,930117520,11490,11500,11500,11490,1365
20240108,094000,914431520,11500,11490,11500,11480,1677
20240108,093900,895160030,11490,11490,11490,11480,356
20240108,093800,891071620,11480,11490,11490,11480,642
20240108,093700,883695600,11490,11490,11500,11480,671
20240108,093600,875985920,11490,11490,11500,11490,2758
20240108,093500,844295420,11490,11500,11500,11490,775
20240108,093400,835388240,11500,11500,11500,11490,664
20240108,093300,827756610,11500,11500,11500,11490,460
20240108,093200,822466890,11490,11500,11500,11490,404
20240108,093100,817822800,11500,11500,11500,11490,1006
20240108,093000,806254460,11500,11490,11500,11490,703
20240108,092900,798176830,11490,11490,11500,11480,10374
20240108,092800,678976430,11480,11490,11490,11480,780
20240108,092700,670015290,11480,11490,11490,11480,578
20240108,092600,663375580,11490,11490,11490,11480,278
20240108,092500,660181890,11490,11490,11490,11480,1419
20240108,092400,643887410,11480,11490,11490,11480,2107
20240108,092300,619678680,11480,11490,11490,11480,1602
20240108,092200,601278780,11480,11480,11490,11480,3793
20240108,092100,557714140,11480,11490,11490,11480,990
20240108,092000,546341810,11480,11490,11490,11480,692
20240108,091900,538396810,11490,11490,11490,11480,289
20240108,091800,535078130,11480,11500,11500,11480,7051
20240108,091700,454016320,11500,11510,11510,11500,390
20240108,091600,449529550,11500,11520,11520,11500,647
20240108,091500,442085000,11520,11520,11520,11510,1714
20240108,091400,422355010,11510,11520,11530,11510,2356
20240108,091300,395210590,11520,11520,11520,11510,1232
20240108,091200,381018850,11520,11510,11520,11510,398
20240108,091100,376436580,11510,11500,11510,11490,2934
20240108,091000,342682630,11500,11500,11500,11490,166
20240108,090900,340773950,11500,11480,11500,11480,2850
20240108,090800,308027560,11480,11490,11490,11480,1215
20240108,090700,294067220,11490,11490,11490,11480,305
20240108,090600,290563230,11490,11490,11490,11490,571
20240108,090500,284002440,11500,11480,11500,11480,1503
20240108,090400,266747100,11480,11480,11490,11480,1619
20240108,090300,248151120,11480,11470,11480,11460,8357
20240108,090200,152331910,11460,11500,11500,11460,1670
20240108,090100,133176180,11500,11500,11500,11500,166
20240108,090000,131267180,11480,11450,11480,11450,11454