KissMeData/024110/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190900,9838283710,11480,11480,11480,11480,33266
20240105,190800,9838283710,11480,11480,11480,11480,0
20240105,190700,9838283710,11480,11480,11480,11480,0
20240105,190600,9838283710,11480,11480,11480,11480,0
20240105,190500,9838283710,11480,11480,11480,11480,0
20240105,190400,9838283710,11480,11480,11480,11480,0
20240105,190300,9838283710,11480,11480,11480,11480,0
20240105,190200,9838283710,11480,11480,11480,11480,0
20240105,190100,9838283710,11480,11480,11480,11480,0
20240105,190000,9838283710,11480,11480,11480,11480,0
20240105,185900,9838283710,11480,11480,11480,11480,0
20240105,185800,9838283710,11480,11480,11480,11480,0
20240105,185700,9838283710,11480,11480,11480,11480,0
20240105,185600,9838283710,11480,11480,11480,11480,0
20240105,185500,9838283710,11480,11480,11480,11480,0
20240105,185400,9838283710,11480,11480,11480,11480,0
20240105,185300,9838283710,11480,11480,11480,11480,0
20240105,185200,9838283710,11480,11480,11480,11480,0
20240105,185100,9838283710,11480,11480,11480,11480,0
20240105,185000,9838283710,11480,11480,11480,11480,0
20240105,184900,9838283710,11480,11480,11480,11480,0
20240105,184800,9838283710,11480,11480,11480,11480,0
20240105,184700,9838283710,11480,11480,11480,11480,0
20240105,184600,9838283710,11480,11480,11480,11480,0
20240105,184500,9838283710,11480,11480,11480,11480,0
20240105,184400,9838283710,11480,11480,11480,11480,0
20240105,184300,9838283710,11480,11480,11480,11480,0
20240105,184200,9838283710,11480,11480,11480,11480,0
20240105,184100,9838283710,11480,11480,11480,11480,0
20240105,184000,9838283710,11480,11480,11480,11480,0
20240105,183900,9838283710,11480,11480,11480,11480,33266
20240105,183800,9838283710,11480,11480,11480,11480,0
20240105,183700,9838283710,11480,11480,11480,11480,0
20240105,183600,9838283710,11480,11480,11480,11480,0
20240105,183500,9838283710,11480,11480,11480,11480,0
20240105,183400,9838283710,11480,11480,11480,11480,0
20240105,183300,9838283710,11480,11480,11480,11480,0
20240105,183200,9838283710,11480,11480,11480,11480,0
20240105,183100,9838283710,11480,11480,11480,11480,0
20240105,183000,9838283710,11480,11480,11480,11480,0
20240105,182900,9838283710,11480,11480,11480,11480,0
20240105,182800,9838283710,11480,11480,11480,11480,0
20240105,182700,9838283710,11480,11480,11480,11480,0
20240105,182600,9838283710,11480,11480,11480,11480,0
20240105,182500,9838283710,11480,11480,11480,11480,0
20240105,182400,9838283710,11480,11480,11480,11480,0
20240105,182300,9838283710,11480,11480,11480,11480,0
20240105,182200,9838283710,11480,11480,11480,11480,0
20240105,182100,9838283710,11480,11480,11480,11480,0
20240105,182000,9838283710,11480,11480,11480,11480,0
20240105,181900,9838283710,11480,11480,11480,11480,0
20240105,181800,9838283710,11480,11480,11480,11480,0
20240105,181700,9838283710,11480,11480,11480,11480,0
20240105,181600,9838283710,11480,11480,11480,11480,0
20240105,181500,9838283710,11480,11480,11480,11480,0
20240105,181400,9838283710,11480,11480,11480,11480,0
20240105,181300,9838283710,11480,11480,11480,11480,0
20240105,181200,9838283710,11480,11480,11480,11480,0
20240105,181100,9838283710,11480,11480,11480,11480,0
20240105,181000,9838283710,11480,11480,11480,11480,0
20240105,180900,9838283710,11480,11480,11480,11480,33266
20240105,180800,9838283710,11480,11480,11480,11480,0
20240105,180700,9838283710,11480,11480,11480,11480,0
20240105,180600,9838283710,11480,11480,11480,11480,0
20240105,180500,9838283710,11480,11480,11480,11480,0
20240105,180400,9838283710,11480,11480,11480,11480,0
20240105,180300,9838283710,11480,11480,11480,11480,0
20240105,180200,9838283710,11480,11480,11480,11480,0
20240105,180100,9838283710,11480,11480,11480,11480,0
20240105,180000,9838283710,11480,11480,11480,11480,0
20240105,175900,9838283710,11480,11480,11480,11480,0
20240105,175800,9838283710,11480,11480,11480,11480,0
20240105,175700,9838283710,11480,11480,11480,11480,0
20240105,175600,9838283710,11480,11480,11480,11480,0
20240105,175500,9838283710,11480,11480,11480,11480,0
20240105,175400,9838283710,11480,11480,11480,11480,0
20240105,175300,9838283710,11480,11480,11480,11480,0
20240105,175200,9838283710,11480,11480,11480,11480,0
20240105,175100,9838283710,11480,11480,11480,11480,0
20240105,175000,9838283710,11480,11480,11480,11480,0
20240105,174900,9838283710,11480,11480,11480,11480,0
20240105,174800,9838283710,11480,11480,11480,11480,0
20240105,174700,9838283710,11480,11480,11480,11480,0
20240105,174600,9838283710,11480,11480,11480,11480,0
20240105,174500,9838283710,11480,11480,11480,11480,0
20240105,174400,9838283710,11480,11480,11480,11480,0
20240105,174300,9838283710,11480,11480,11480,11480,0
20240105,174200,9838283710,11480,11480,11480,11480,0
20240105,174100,9838283710,11480,11480,11480,11480,0
20240105,174000,9838283710,11480,11480,11480,11480,0
20240105,173900,9838283710,11480,11480,11480,11480,33266
20240105,173800,9838283710,11480,11480,11480,11480,0
20240105,173700,9838283710,11480,11480,11480,11480,0
20240105,173600,9838283710,11480,11480,11480,11480,0
20240105,173500,9838283710,11480,11480,11480,11480,0
20240105,173400,9838283710,11480,11480,11480,11480,0
20240105,173300,9838283710,11480,11480,11480,11480,0
20240105,173200,9838283710,11480,11480,11480,11480,0
20240105,173100,9838283710,11480,11480,11480,11480,0
20240105,173000,9838283710,11480,11480,11480,11480,0
20240105,172900,9838283710,11480,11480,11480,11480,0
20240105,172800,9838283710,11480,11480,11480,11480,0
20240105,172700,9838283710,11480,11480,11480,11480,0
20240105,172600,9838283710,11480,11480,11480,11480,0
20240105,172500,9838283710,11480,11480,11480,11480,0
20240105,172400,9838283710,11480,11480,11480,11480,0
20240105,172300,9838283710,11480,11480,11480,11480,0
20240105,172200,9838283710,11480,11480,11480,11480,0
20240105,172100,9838283710,11480,11480,11480,11480,0
20240105,172000,9838283710,11480,11480,11480,11480,0
20240105,171900,9838283710,11480,11480,11480,11480,0
20240105,171800,9838283710,11480,11480,11480,11480,0
20240105,171700,9838283710,11480,11480,11480,11480,0
20240105,171600,9838283710,11480,11480,11480,11480,0
20240105,171500,9838283710,11480,11480,11480,11480,0
20240105,171400,9838283710,11480,11480,11480,11480,0
20240105,171300,9838283710,11480,11480,11480,11480,0
20240105,171200,9838283710,11480,11480,11480,11480,0
20240105,171100,9838283710,11480,11480,11480,11480,0
20240105,171000,9838283710,11480,11480,11480,11480,0
20240105,170900,9838283710,11480,11480,11480,11480,33266
20240105,170800,9838283710,11480,11480,11480,11480,0
20240105,170700,9838283710,11480,11480,11480,11480,0
20240105,170600,9838283710,11480,11480,11480,11480,0
20240105,170500,9838283710,11480,11480,11480,11480,0
20240105,170400,9838283710,11480,11480,11480,11480,0
20240105,170300,9838283710,11480,11480,11480,11480,0
20240105,170200,9838283710,11480,11480,11480,11480,0
20240105,170100,9838283710,11480,11480,11480,11480,0
20240105,170000,9838283710,11480,11480,11480,11480,0
20240105,165900,9838283710,11480,11480,11480,11480,0
20240105,165800,9838283710,11480,11480,11480,11480,0
20240105,165700,9838283710,11480,11480,11480,11480,0
20240105,165600,9838283710,11480,11480,11480,11480,0
20240105,165500,9838283710,11480,11480,11480,11480,0
20240105,165400,9838283710,11480,11480,11480,11480,0
20240105,165300,9838283710,11480,11480,11480,11480,0
20240105,165200,9838283710,11480,11480,11480,11480,0
20240105,165100,9838283710,11480,11480,11480,11480,0
20240105,165000,9838283710,11480,11480,11480,11480,0
20240105,164900,9838283710,11480,11480,11480,11480,0
20240105,164800,9838283710,11480,11480,11480,11480,0
20240105,164700,9838283710,11480,11480,11480,11480,0
20240105,164600,9838283710,11480,11480,11480,11480,0
20240105,164500,9838283710,11480,11480,11480,11480,0
20240105,164400,9838283710,11480,11480,11480,11480,0
20240105,164300,9838283710,11480,11480,11480,11480,0
20240105,164200,9838283710,11480,11480,11480,11480,0
20240105,164100,9838283710,11480,11480,11480,11480,0
20240105,164000,9838283710,11480,11480,11480,11480,0
20240105,163900,9838283710,11480,11480,11480,11480,33266
20240105,163800,9838283710,11480,11480,11480,11480,0
20240105,163700,9838283710,11480,11480,11480,11480,0
20240105,163600,9838283710,11480,11480,11480,11480,0
20240105,163500,9838283710,11480,11480,11480,11480,0
20240105,163400,9838283710,11480,11480,11480,11480,0
20240105,163300,9838283710,11480,11480,11480,11480,0
20240105,163200,9838283710,11480,11480,11480,11480,0
20240105,163100,9838283710,11480,11480,11480,11480,0
20240105,163000,9838283710,11480,11480,11480,11480,0
20240105,162900,9838283710,11480,11480,11480,11480,0
20240105,162800,9838283710,11480,11480,11480,11480,0
20240105,162700,9838283710,11480,11480,11480,11480,0
20240105,162600,9838283710,11480,11480,11480,11480,0
20240105,162500,9838283710,11480,11480,11480,11480,0
20240105,162400,9838283710,11480,11480,11480,11480,0
20240105,162300,9838283710,11480,11480,11480,11480,0
20240105,162200,9838283710,11480,11480,11480,11480,0
20240105,162100,9838283710,11480,11480,11480,11480,0
20240105,162000,9838283710,11480,11480,11480,11480,0
20240105,161900,9838283710,11480,11480,11480,11480,0
20240105,161800,9838283710,11480,11480,11480,11480,0
20240105,161700,9838283710,11480,11480,11480,11480,0
20240105,161600,9838283710,11480,11480,11480,11480,0
20240105,161500,9838283710,11480,11480,11480,11480,0
20240105,161400,9838283710,11480,11480,11480,11480,0
20240105,161300,9838283710,11480,11480,11480,11480,0
20240105,161200,9838283710,11480,11480,11480,11480,0
20240105,161100,9838283710,11480,11480,11480,11480,0
20240105,161000,9838283710,11480,11480,11480,11480,0
20240105,160900,9838283710,11480,11480,11480,11480,33266
20240105,160800,9838283710,11480,11480,11480,11480,0
20240105,160700,9838283710,11480,11480,11480,11480,0
20240105,160600,9838283710,11480,11480,11480,11480,0
20240105,160500,9838283710,11480,11480,11480,11480,0
20240105,160400,9838283710,11480,11480,11480,11480,0
20240105,160300,9838283710,11480,11480,11480,11480,0
20240105,160200,9838283710,11480,11480,11480,11480,0
20240105,160100,9838283710,11480,11480,11480,11480,0
20240105,160000,9838283710,11480,11480,11480,11480,0
20240105,155900,9838283710,11480,11480,11480,11480,0
20240105,155800,9838283710,11480,11480,11480,11480,0
20240105,155700,9838283710,11480,11480,11480,11480,0
20240105,155600,9838283710,11480,11480,11480,11480,0
20240105,155500,9838283710,11480,11480,11480,11480,0
20240105,155400,9838283710,11480,11480,11480,11480,0
20240105,155300,9838283710,11480,11480,11480,11480,0
20240105,155200,9838283710,11480,11480,11480,11480,0
20240105,155100,9838283710,11480,11480,11480,11480,0
20240105,155000,9838283710,11480,11480,11480,11480,0
20240105,154900,9838283710,11480,11480,11480,11480,0
20240105,154800,9838283710,11480,11480,11480,11480,0
20240105,154700,9838283710,11480,11480,11480,11480,0
20240105,154600,9838283710,11480,11480,11480,11480,0
20240105,154500,9838283710,11480,11480,11480,11480,0
20240105,154400,9838283710,11480,11480,11480,11480,0
20240105,154300,9838283710,11480,11480,11480,11480,0
20240105,154200,9838283710,11480,11480,11480,11480,0
20240105,154100,9838283710,11480,11480,11480,11480,0
20240105,154000,9838283710,11480,11480,11480,11480,0
20240105,153900,9838283710,11480,11480,11480,11480,33266
20240105,153800,9838283710,11480,11480,11480,11480,0
20240105,153700,9838283710,11480,11480,11480,11480,0
20240105,153600,9838283710,11480,11480,11480,11480,0
20240105,153500,9838283710,11480,11480,11480,11480,0
20240105,153400,9838283710,11480,11480,11480,11480,0
20240105,153300,9838283710,11480,11480,11480,11480,0
20240105,153200,9838283710,11480,11480,11480,11480,0
20240105,153100,9838283710,11480,11480,11480,11480,0
20240105,153000,9838283710,11480,11480,11480,11480,33266
20240105,152900,9456390030,11490,11490,11490,11490,0
20240105,152800,9456390030,11490,11490,11490,11490,0
20240105,152700,9456390030,11490,11490,11490,11490,0
20240105,152600,9456390030,11490,11490,11490,11490,0
20240105,152500,9456390030,11490,11490,11490,11490,0
20240105,152400,9456390030,11490,11490,11490,11490,0
20240105,152300,9456390030,11490,11490,11490,11490,0
20240105,152200,9456390030,11490,11490,11490,11490,0
20240105,152100,9456390030,11490,11490,11490,11490,0
20240105,152000,9456390030,11490,11490,11490,11490,0
20240105,151900,9456390030,11490,11480,11500,11470,851
20240105,151800,9446611820,11480,11460,11480,11460,258
20240105,151700,9443652520,11470,11480,11490,11460,1253
20240105,151600,9429270770,11460,11470,11480,11460,4417
20240105,151500,9378607830,11470,11470,11480,11460,1569
20240105,151400,9360618770,11470,11470,11480,11470,1013
20240105,151300,9348999560,11470,11470,11480,11460,1125
20240105,151200,9336099180,11480,11470,11480,11460,1032
20240105,151100,9324263890,11460,11470,11480,11460,4189
20240105,151000,9276219010,11470,11470,11480,11470,1830
20240105,150900,9255228880,11480,11470,11480,11470,3871
20240105,150800,9210823070,11470,11470,11480,11470,1077
20240105,150700,9198469280,11470,11480,11480,11470,940
20240105,150600,9187687050,11470,11470,11480,11470,899
20240105,150500,9177375410,11480,11470,11480,11470,877
20240105,150400,9167316160,11470,11470,11480,11470,480
20240105,150300,9161810280,11470,11470,11480,11470,809
20240105,150200,9152530230,11470,11470,11480,11470,751
20240105,150100,9143916250,11470,11470,11480,11470,1194
20240105,150000,9130211290,11470,11470,11480,11470,839
20240105,145900,9120582960,11480,11480,11480,11470,1093
20240105,145800,9108040210,11480,11470,11480,11470,791
20240105,145700,9098962130,11480,11470,11480,11470,279
20240105,145600,9095761840,11470,11470,11480,11460,4331
20240105,145500,9046082840,11470,11460,11470,11460,246
20240105,145400,9043263490,11470,11470,11470,11460,1639
20240105,145300,9024466860,11470,11470,11470,11460,1254
20240105,145200,9010095630,11460,11470,11470,11460,1073
20240105,145100,8997793810,11470,11470,11470,11460,943
20240105,145000,8986982830,11470,11470,11470,11460,1232
20240105,144900,8972858090,11460,11470,11470,11460,96
20240105,144800,8971757780,11470,11460,11470,11460,1470
20240105,144700,8954901960,11470,11470,11470,11460,1133
20240105,144600,8941912120,11470,11460,11470,11460,723
20240105,144500,8933622010,11460,11460,11470,11460,698
20240105,144400,8925617800,11460,11460,11470,11460,1284
20240105,144300,8910897010,11460,11470,11470,11460,1787
20240105,144200,8890401730,11460,11470,11470,11460,889
20240105,144100,8880205850,11470,11460,11470,11460,2457
20240105,144000,8852028190,11470,11460,11470,11460,880
20240105,143900,8841940570,11470,11470,11470,11460,937
20240105,143800,8831196190,11470,11470,11470,11460,1927
20240105,143700,8809096870,11470,11470,11470,11460,1761
20240105,143600,8788901780,11470,11460,11470,11460,919
20240105,143500,8778364750,11460,11460,11470,11460,766
20240105,143400,8769583410,11470,11470,11470,11460,2305
20240105,143300,8743158950,11460,11460,11470,11460,420
20240105,143200,8738343620,11470,11460,11470,11460,1142
20240105,143100,8725248410,11470,11460,11470,11460,873
20240105,143000,8715242920,11470,11460,11470,11460,2191
20240105,142900,8690128570,11470,11460,11470,11460,979
20240105,142800,8678906250,11460,11460,11470,11460,1406
20240105,142700,8662788340,11460,11460,11470,11460,651
20240105,142600,8655325070,11470,11460,11470,11460,1042
20240105,142500,8643378420,11460,11470,11470,11460,3075
20240105,142400,8608133690,11470,11470,11470,11460,696
20240105,142300,8600152630,11470,11480,11480,11460,3579
20240105,142200,8559104690,11470,11470,11480,11470,136
20240105,142100,8557543700,11480,11470,11480,11470,1571
20240105,142000,8539509870,11480,11480,11480,11470,708
20240105,141900,8531384320,11480,11480,11490,11470,3198
20240105,141800,8494673780,11480,11490,11490,11470,932
20240105,141700,8483977060,11480,11480,11490,11480,828
20240105,141600,8474466360,11490,11490,11490,11480,1685
20240105,141500,8455119510,11490,11480,11490,11480,544
20240105,141400,8448869220,11490,11490,11490,11480,1463
20240105,141300,8432062170,11500,11480,11500,11470,4676
20240105,141200,8378380030,11470,11480,11480,11470,1341
20240105,141100,8362993290,11470,11470,11480,11470,657
20240105,141000,8355454870,11480,11470,11480,11470,651
20240105,140900,8347982430,11470,11480,11480,11470,113
20240105,140800,8346686220,11470,11480,11480,11470,1184
20240105,140700,8333098000,11470,11480,11480,11470,119
20240105,140600,8331732260,11480,11480,11480,11470,747
20240105,140500,8323158490,11480,11480,11480,11470,600
20240105,140400,8316272740,11480,11470,11480,11460,786
20240105,140300,8307257280,11470,11480,11480,11460,2916
20240105,140200,8273811740,11480,11490,11500,11480,3522
20240105,140100,8233355280,11490,11500,11500,11490,725
20240105,140000,8225019440,11500,11490,11500,11490,351
20240105,135900,8220983250,11490,11500,11500,11490,1450
20240105,135800,8204310420,11490,11510,11520,11490,2838
20240105,135700,8171663770,11520,11500,11520,11500,2245
20240105,135600,8145833090,11500,11520,11520,11500,982
20240105,135500,8134532580,11510,11510,11520,11510,2315
20240105,135400,8107877840,11510,11510,11520,11510,748
20240105,135300,8099263010,11510,11520,11530,11510,1743
20240105,135200,8079183230,11520,11510,11530,11510,645
20240105,135100,8071752890,11520,11520,11530,11510,1103
20240105,135000,8059048590,11520,11510,11530,11510,3359
20240105,134900,8020352230,11520,11500,11520,11500,2889
20240105,134800,7987094930,11500,11500,11510,11500,1118
20240105,134700,7974228620,11500,11510,11510,11500,314
20240105,134600,7970615650,11500,11500,11510,11490,1683
20240105,134500,7951256530,11500,11510,11510,11500,713
20240105,134400,7943055850,11500,11510,11510,11500,4044
20240105,134300,7896538790,11500,11510,11520,11500,796
20240105,134200,7887377210,11510,11510,11520,11510,3255
20240105,134100,7849904240,11510,11510,11520,11510,944
20240105,134000,7839030920,11520,11510,11520,11510,865
20240105,133900,7829067650,11510,11510,11520,11510,1165
20240105,133800,7815650350,11520,11510,11520,11510,1685
20240105,133700,7796250920,11510,11510,11520,11510,1070
20240105,133600,7783926640,11510,11510,11520,11510,686
20240105,133500,7776029600,11510,11520,11530,11510,2677
20240105,133400,7745193930,11520,11520,11530,11520,524
20240105,133300,7739154130,11530,11530,11530,11520,3485
20240105,133200,7698977540,11520,11520,11530,11510,518
20240105,133100,7693008490,11520,11500,11530,11500,1078
20240105,133000,7680603760,11500,11500,11510,11500,1016
20240105,132900,7668912030,11500,11510,11510,11500,1193
20240105,132800,7655184640,11530,11530,11530,11500,2874
20240105,132700,7622064840,11530,11510,11530,11500,2654
20240105,132600,7591512800,11500,11490,11510,11490,1067
20240105,132500,7579241760,11490,11500,11500,11490,694
20240105,132400,7571262400,11490,11490,11500,11490,1400
20240105,132300,7555165800,11500,11500,11500,11490,731
20240105,132200,7546761490,11490,11500,11500,11490,1451
20240105,132100,7530080460,11490,11490,11500,11480,2261
20240105,132000,7504101770,11490,11500,11500,11490,870
20240105,131900,7494099110,11490,11490,11500,11490,1173
20240105,131800,7480614370,11500,11470,11500,11470,1496
20240105,131700,7463440130,11470,11490,11500,11470,8391
20240105,131600,7367105060,11490,11510,11510,11480,4212
20240105,131500,7318678880,11500,11530,11530,11500,12148
20240105,131400,7178850940,11520,11530,11530,11520,729
20240105,131300,7170449050,11520,11520,11530,11520,913
20240105,131200,7159925700,11530,11520,11530,11520,819
20240105,131100,7150488510,11530,11530,11530,11520,1932
20240105,131000,7128217420,11530,11520,11530,11520,684
20240105,130900,7120334470,11530,11520,11530,11520,1076
20240105,130800,7107932070,11530,11530,11530,11520,604
20240105,130700,7100970220,11530,11540,11540,11510,9867
20240105,130600,6987182120,11550,11540,11550,11540,1985
20240105,130500,6964271960,11550,11550,11550,11540,835
20240105,130400,6954630230,11540,11540,11550,11540,1675
20240105,130300,6935291900,11540,11550,11550,11540,914
20240105,130200,6924736420,11550,11550,11550,11540,654
20240105,130100,6917183480,11550,11550,11560,11540,1303
20240105,130000,6902132960,11550,11540,11560,11540,2147
20240105,125900,6877332440,11550,11550,11550,11540,8053
20240105,125800,6784323250,11560,11560,11560,11550,1479
20240105,125700,6767226020,11560,11550,11560,11550,2109
20240105,125600,6742858640,11560,11550,11560,11550,1226
20240105,125500,6728686630,11550,11560,11560,11550,911
20240105,125400,6718156500,11560,11550,11560,11550,2312
20240105,125300,6691431400,11560,11550,11560,11550,1532
20240105,125200,6673727380,11560,11560,11560,11550,924
20240105,125100,6663047290,11560,11560,11560,11550,530
20240105,125000,6656920660,11550,11560,11560,11550,928
20240105,124900,6646194240,11560,11560,11560,11550,2716
20240105,124800,6614798410,11560,11550,11570,11550,3895
20240105,124700,6569771720,11560,11560,11560,11550,8714
20240105,124600,6469040910,11560,11550,11560,11550,432
20240105,124500,6464047150,11560,11560,11560,11550,1999
20240105,124400,6440941110,11560,11550,11560,11550,2737
20240105,124300,6409323390,11560,11550,11560,11550,1550
20240105,124200,6391408320,11560,11560,11560,11550,728
20240105,124100,6382994860,11550,11550,11560,11550,4894
20240105,124000,6326462100,11550,11550,11560,11550,815
20240105,123900,6317042800,11550,11560,11560,11550,1497
20240105,123800,6299743980,11560,11560,11560,11550,1428
20240105,123700,6283238530,11560,11550,11560,11550,1245
20240105,123600,6268855230,11560,11550,11560,11550,1586
20240105,123500,6250521660,11560,11550,11560,11550,552
20240105,123400,6244142810,11560,11550,11560,11550,946
20240105,123300,6233210930,11560,11560,11560,11550,776
20240105,123200,6224240570,11550,11560,11560,11550,1045
20240105,123100,6212163770,11560,11560,11570,11550,9771
20240105,123000,6099210260,11560,11560,11560,11550,1347
20240105,122900,6083639740,11560,11550,11560,11550,1121
20240105,122800,6070682430,11550,11560,11560,11550,511
20240105,122700,6064775750,11560,11550,11560,11550,746
20240105,122600,6056153460,11550,11560,11560,11550,1804
20240105,122500,6035306520,11560,11570,11570,11550,5556
20240105,122400,5971066570,11570,11570,11570,11560,692
20240105,122300,5963063010,11570,11570,11570,11560,1620
20240105,122200,5944319940,11570,11570,11570,11560,881
20240105,122100,5934128450,11570,11560,11570,11560,1489
20240105,122000,5916905210,11560,11550,11560,11550,1210
20240105,121900,5902919030,11560,11550,11560,11550,2845
20240105,121800,5870031760,11560,11560,11560,11550,905
20240105,121700,5859570980,11550,11550,11560,11540,2845
20240105,121600,5826712270,11550,11550,11550,11540,5606
20240105,121500,5761981630,11550,11550,11550,11540,489
20240105,121400,5756335530,11550,11530,11550,11530,1385
20240105,121300,5740353580,11540,11540,11540,11530,634
20240105,121200,5733037940,11540,11540,11540,11530,1283
20240105,121100,5718232980,11540,11540,11540,11530,721
20240105,121000,5709913330,11540,11540,11540,11530,1159
20240105,120900,5696539130,11530,11540,11540,11530,553
20240105,120800,5690158230,11530,11540,11540,11530,1176
20240105,120700,5676589450,11540,11530,11540,11530,2142
20240105,120600,5651889790,11530,11530,11530,11520,901
20240105,120500,5641502080,11530,11530,11530,11520,919
20240105,120400,5630907070,11530,11520,11530,11520,638
20240105,120300,5623552570,11520,11530,11540,11520,2202
20240105,120200,5598158400,11540,11540,11540,11520,381
20240105,120100,5593764550,11540,11540,11540,11520,3078
20240105,120000,5558276760,11540,11540,11540,11530,665
20240105,115900,5550603510,11540,11520,11540,11520,664
20240105,115800,5542948130,11520,11530,11530,11520,827
20240105,115700,5533414500,11530,11530,11540,11520,2757
20240105,115600,5501609100,11540,11530,11540,11530,1202
20240105,115500,5487745150,11530,11520,11530,11520,560
20240105,115400,5481290550,11520,11530,11540,11520,2757
20240105,115300,5449487430,11530,11540,11540,11530,1218
20240105,115200,5435435410,11540,11540,11540,11530,1385
20240105,115100,5419453900,11540,11540,11540,11540,725
20240105,115000,5411087400,11540,11540,11550,11530,1629
20240105,114900,5392287630,11540,11540,11540,11530,2223
20240105,114800,5366634420,11540,11540,11540,11530,1312
20240105,114700,5351495280,11540,11530,11540,11530,544
20240105,114600,5345218590,11540,11530,11540,11530,2637
20240105,114500,5314803690,11530,11540,11550,11530,1877
20240105,114400,5293141930,11540,11530,11540,11530,974
20240105,114300,5281902230,11530,11540,11540,11530,2016
20240105,114200,5258638480,11540,11530,11540,11530,4490
20240105,114100,5206828340,11540,11540,11540,11530,1604
20240105,114000,5188322080,11530,11530,11540,11530,1035
20240105,113900,5176381900,11530,11520,11530,11520,1781
20240105,113800,5155847530,11530,11520,11530,11520,639
20240105,113700,5148480660,11530,11530,11530,11520,1580
20240105,113600,5130267800,11520,11530,11530,11520,909
20240105,113500,5119788440,11520,11520,11530,11520,1113
20240105,113400,5106956680,11530,11530,11530,11520,1177
20240105,113300,5093386560,11520,11510,11520,11510,1785
20240105,113200,5072826160,11510,11520,11520,11510,4189
20240105,113100,5024571680,11520,11510,11520,11510,1369
20240105,113000,5008801820,11520,11510,11520,11510,1448
20240105,112900,4992129700,11510,11500,11510,11490,1420
20240105,112800,4975799850,11500,11500,11500,11490,2446
20240105,112700,4947672490,11490,11500,11500,11480,3814
20240105,112600,4903848060,11490,11500,11500,11490,1870
20240105,112500,4882354060,11500,11500,11500,11490,393
20240105,112400,4877836580,11500,11500,11510,11500,1491
20240105,112300,4860690010,11500,11500,11510,11500,4242
20240105,112200,4811897130,11510,11500,11510,11500,1778
20240105,112100,4791433150,11500,11510,11510,11500,2215
20240105,112000,4765942210,11510,11510,11510,11500,935
20240105,111900,4755181830,11510,11510,11510,11500,778
20240105,111800,4746227790,11500,11510,11510,11500,436
20240105,111700,4741211160,11510,11540,11540,11510,7903
20240105,111600,4650119870,11530,11540,11540,11530,382
20240105,111500,4645713120,11540,11530,11540,11530,1795
20240105,111400,4625007220,11530,11540,11540,11530,1416
20240105,111300,4608677110,11540,11540,11540,11530,1240
20240105,111200,4594369740,11530,11530,11540,11530,721
20240105,111100,4586050900,11530,11540,11540,11530,2891
20240105,111000,4552707540,11540,11530,11540,11520,3068
20240105,110900,4517331140,11530,11530,11530,11520,998
20240105,110800,4505824880,11530,11520,11530,11520,1442
20240105,110700,4489205000,11520,11500,11520,11500,4087
20240105,110600,4442196380,11500,11470,11500,11470,13191
20240105,110500,4290727630,11470,11460,11480,11460,4356
20240105,110400,4240756650,11460,11450,11460,11450,19235
20240105,110300,4020324670,11450,11460,11460,11450,681
20240105,110200,4012525260,11450,11450,11460,11450,1545
20240105,110100,3994822910,11460,11450,11460,11440,2408
20240105,110000,3967250510,11450,11440,11450,11440,1496
20240105,105900,3950124860,11440,11450,11450,11440,1761
20240105,105800,3929963620,11440,11450,11450,11440,292
20240105,105700,3926623040,11450,11450,11450,11440,1254
20240105,105600,3912266740,11440,11450,11450,11440,1411
20240105,105500,3896114370,11450,11440,11450,11440,634
20240105,105400,3888856280,11450,11460,11460,11450,8832
20240105,105300,3787720500,11460,11460,11460,11450,1349
20240105,105200,3772262680,11460,11460,11460,11450,576
20240105,105100,3765661730,11460,11460,11460,11450,2137
20240105,105000,3741173500,11450,11450,11460,11450,2262
20240105,104900,3715253570,11460,11460,11460,11450,2361
20240105,104800,3688196710,11450,11450,11460,11450,891
20240105,104700,3677987630,11460,11460,11460,11450,954
20240105,104600,3667056500,11460,11450,11460,11450,1534
20240105,104500,3649481020,11460,11450,11460,11450,1194
20240105,104400,3635805100,11450,11450,11460,11450,7639
20240105,104300,3548331780,11450,11450,11450,11440,574
20240105,104200,3541760440,11440,11450,11450,11440,1290
20240105,104100,3526990960,11450,11450,11450,11440,530
20240105,104000,3520924960,11440,11440,11450,11440,2431
20240105,103900,3493096110,11450,11440,11450,11440,2433
20240105,103800,3465245610,11450,11440,11450,11440,1338
20240105,103700,3449929980,11450,11440,11450,11440,1001
20240105,103600,3438473930,11440,11440,11450,11440,1621
20240105,103500,3419924740,11440,11440,11450,11440,2027
20240105,103400,3396733840,11430,11410,11440,11410,497
20240105,103300,3391054690,11430,11440,11440,11410,7540
20240105,103200,3304924400,11440,11440,11440,11440,2636
20240105,103100,3274768560,11440,11440,11460,11440,2033
20240105,103000,3251496340,11440,11450,11460,11440,799
20240105,102900,3242345410,11450,11460,11460,11440,2935
20240105,102800,3208737720,11450,11420,11460,11420,4950
20240105,102700,3152103040,11410,11420,11420,11410,2026
20240105,102600,3128966300,11410,11420,11420,11410,795
20240105,102500,3119889460,11420,11410,11420,11400,2556
20240105,102400,3090716370,11400,11400,11410,11390,8616
20240105,102300,2992493540,11400,11400,11400,11390,1970
20240105,102200,2970041290,11400,11400,11400,11390,1187
20240105,102100,2956510740,11400,11390,11400,11390,909
20240105,102000,2946152050,11390,11390,11400,11390,1632
20240105,101900,2927563530,11400,11390,11400,11390,1741
20240105,101800,2907731200,11400,11390,11400,11390,756
20240105,101700,2899114500,11400,11390,11400,11390,2911
20240105,101600,2865955530,11390,11390,11400,11390,2553
20240105,101500,2836869380,11380,11390,11390,11380,3132
20240105,101400,2801221050,11390,11380,11390,11380,1367
20240105,101300,2785651990,11380,11390,11400,11380,713
20240105,101200,2777530340,11380,11390,11400,11380,3048
20240105,101100,2742811170,11390,11390,11390,11380,543
20240105,101000,2736627360,11390,11380,11390,11370,9899
20240105,100900,2623967700,11380,11380,11380,11370,4107
20240105,100800,2577231950,11380,11370,11380,11370,533
20240105,100700,2571168610,11380,11380,11380,11370,3353
20240105,100600,2533013650,11380,11380,11380,11370,739
20240105,100500,2524606860,11380,11380,11380,11370,2608
20240105,100400,2494930940,11370,11380,11380,11370,1074
20240105,100300,2482714750,11380,11370,11380,11370,1477
20240105,100200,2465909570,11380,11380,11380,11370,1178
20240105,100100,2452504840,11380,11380,11380,11370,1817
20240105,100000,2431828480,11380,11380,11380,11370,4026
20240105,095900,2386045630,11380,11380,11380,11370,3686
20240105,095800,2344100490,11380,11370,11380,11370,416
20240105,095700,2339368890,11380,11380,11380,11370,852
20240105,095600,2329675430,11380,11370,11380,11370,380
20240105,095500,2325353260,11380,11370,11380,11370,603
20240105,095400,2318491980,11380,11380,11380,11370,520
20240105,095300,2312575980,11380,11380,11380,11370,1072
20240105,095200,2300382090,11380,11380,11380,11370,8388
20240105,095100,2204927420,11370,11380,11380,11370,1250
20240105,095000,2190708340,11380,11370,11380,11370,340
20240105,094900,2186840360,11380,11370,11380,11370,1409
20240105,094800,2170808440,11370,11380,11380,11370,604
20240105,094700,2163936240,11370,11370,11380,11370,630
20240105,094600,2156769080,11370,11380,11390,11370,1363
20240105,094500,2141256580,11380,11390,11390,11380,4607
20240105,094400,2088826320,11390,11390,11390,11380,320
20240105,094300,2085182890,11390,11380,11390,11380,5750
20240105,094200,2019692520,11380,11390,11390,11380,902
20240105,094100,2009420800,11380,11380,11390,11380,1064
20240105,094000,1997311260,11390,11380,11400,11370,2009
20240105,093900,1974440530,11380,11380,11390,11370,1083
20240105,093800,1962114390,11380,11370,11390,11370,639
20240105,093700,1954840610,11380,11370,11380,11360,6060
20240105,093600,1885942050,11370,11360,11370,11360,6418
20240105,093500,1813030550,11370,11360,11370,11360,2473
20240105,093400,1784917260,11360,11350,11370,11350,1503
20240105,093300,1767845710,11360,11360,11370,11350,6107
20240105,093200,1698470970,11370,11350,11370,11350,1649
20240105,093100,1679736350,11360,11350,11360,11350,3611
20240105,093000,1638717570,11360,11360,11370,11350,8903
20240105,092900,1537571380,11370,11370,11370,11360,440
20240105,092800,1532569480,11370,11370,11370,11360,1919
20240105,092700,1510758060,11370,11380,11380,11370,1159
20240105,092600,1497574080,11380,11380,11380,11360,2624
20240105,092500,1467753410,11380,11370,11390,11350,27694
20240105,092400,1152910550,11380,11380,11380,11370,1120
20240105,092300,1140172470,11370,11390,11400,11370,18840
20240105,092200,925643450,11390,11390,11400,11390,9567
20240105,092100,816634340,11390,11400,11400,11390,299
20240105,092000,813226040,11400,11400,11400,11390,3094
20240105,091900,777956370,11400,11400,11400,11390,581
20240105,091800,771333100,11400,11390,11400,11390,1019
20240105,091700,759722360,11400,11400,11400,11390,1098
20240105,091600,747212570,11390,11400,11400,11390,2117
20240105,091500,723089780,11400,11390,11400,11390,1436
20240105,091400,706723530,11400,11390,11400,11390,4407
20240105,091300,656526170,11390,11400,11410,11390,5863
20240105,091200,589690250,11410,11400,11410,11400,462
20240105,091100,584422530,11410,11400,11410,11400,511
20240105,091000,578595430,11410,11440,11440,11400,14909
20240105,090900,408299230,11440,11430,11440,11430,1326
20240105,090800,393139720,11440,11450,11450,11430,12063
20240105,090700,255141010,11450,11460,11460,11450,837
20240105,090600,245555570,11460,11450,11470,11450,300
20240105,090500,242115580,11450,11450,11450,11440,2030
20240105,090400,218872180,11450,11440,11450,11440,2554
20240105,090300,189640830,11440,11440,11440,11430,2917
20240105,090200,156271120,11440,11440,11440,11430,1186
20240105,090100,142703400,11440,11440,11440,11430,4110
20240105,090000,95702230,11440,11440,11470,11440,8155