KissMeData/257720/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,205500,6849718880,8500,8500,8500,8500,10331
20240112,205400,6849718880,8500,8500,8500,8500,0
20240112,205300,6849718880,8500,8500,8500,8500,0
20240112,205200,6849718880,8500,8500,8500,8500,0
20240112,205100,6849718880,8500,8500,8500,8500,0
20240112,205000,6849718880,8500,8500,8500,8500,0
20240112,204900,6849718880,8500,8500,8500,8500,0
20240112,204800,6849718880,8500,8500,8500,8500,0
20240112,204700,6849718880,8500,8500,8500,8500,0
20240112,204600,6849718880,8500,8500,8500,8500,0
20240112,204500,6849718880,8500,8500,8500,8500,0
20240112,204400,6849718880,8500,8500,8500,8500,0
20240112,204300,6849718880,8500,8500,8500,8500,0
20240112,204200,6849718880,8500,8500,8500,8500,0
20240112,204100,6849718880,8500,8500,8500,8500,0
20240112,204000,6849718880,8500,8500,8500,8500,0
20240112,203900,6849718880,8500,8500,8500,8500,0
20240112,203800,6849718880,8500,8500,8500,8500,0
20240112,203700,6849718880,8500,8500,8500,8500,0
20240112,203600,6849718880,8500,8500,8500,8500,0
20240112,203500,6849718880,8500,8500,8500,8500,0
20240112,203400,6849718880,8500,8500,8500,8500,0
20240112,203300,6849718880,8500,8500,8500,8500,0
20240112,203200,6849718880,8500,8500,8500,8500,0
20240112,203100,6849718880,8500,8500,8500,8500,0
20240112,203000,6849718880,8500,8500,8500,8500,0
20240112,202900,6849718880,8500,8500,8500,8500,0
20240112,202800,6849718880,8500,8500,8500,8500,0
20240112,202700,6849718880,8500,8500,8500,8500,0
20240112,202600,6849718880,8500,8500,8500,8500,0
20240112,202500,6849718880,8500,8500,8500,8500,10331
20240112,202400,6849718880,8500,8500,8500,8500,0
20240112,202300,6849718880,8500,8500,8500,8500,0
20240112,202200,6849718880,8500,8500,8500,8500,0
20240112,202100,6849718880,8500,8500,8500,8500,0
20240112,202000,6849718880,8500,8500,8500,8500,0
20240112,201900,6849718880,8500,8500,8500,8500,0
20240112,201800,6849718880,8500,8500,8500,8500,0
20240112,201700,6849718880,8500,8500,8500,8500,0
20240112,201600,6849718880,8500,8500,8500,8500,0
20240112,201500,6849718880,8500,8500,8500,8500,0
20240112,201400,6849718880,8500,8500,8500,8500,0
20240112,201300,6849718880,8500,8500,8500,8500,0
20240112,201200,6849718880,8500,8500,8500,8500,0
20240112,201100,6849718880,8500,8500,8500,8500,0
20240112,201000,6849718880,8500,8500,8500,8500,0
20240112,200900,6849718880,8500,8500,8500,8500,0
20240112,200800,6849718880,8500,8500,8500,8500,0
20240112,200700,6849718880,8500,8500,8500,8500,0
20240112,200600,6849718880,8500,8500,8500,8500,0
20240112,200500,6849718880,8500,8500,8500,8500,0
20240112,200400,6849718880,8500,8500,8500,8500,0
20240112,200300,6849718880,8500,8500,8500,8500,0
20240112,200200,6849718880,8500,8500,8500,8500,0
20240112,200100,6849718880,8500,8500,8500,8500,0
20240112,200000,6849718880,8500,8500,8500,8500,0
20240112,195900,6849718880,8500,8500,8500,8500,0
20240112,195800,6849718880,8500,8500,8500,8500,0
20240112,195700,6849718880,8500,8500,8500,8500,0
20240112,195600,6849718880,8500,8500,8500,8500,0
20240112,195500,6849718880,8500,8500,8500,8500,10331
20240112,195400,6849718880,8500,8500,8500,8500,0
20240112,195300,6849718880,8500,8500,8500,8500,0
20240112,195200,6849718880,8500,8500,8500,8500,0
20240112,195100,6849718880,8500,8500,8500,8500,0
20240112,195000,6849718880,8500,8500,8500,8500,0
20240112,194900,6849718880,8500,8500,8500,8500,0
20240112,194800,6849718880,8500,8500,8500,8500,0
20240112,194700,6849718880,8500,8500,8500,8500,0
20240112,194600,6849718880,8500,8500,8500,8500,0
20240112,194500,6849718880,8500,8500,8500,8500,0
20240112,194400,6849718880,8500,8500,8500,8500,0
20240112,194300,6849718880,8500,8500,8500,8500,0
20240112,194200,6849718880,8500,8500,8500,8500,0
20240112,194100,6849718880,8500,8500,8500,8500,0
20240112,194000,6849718880,8500,8500,8500,8500,0
20240112,193900,6849718880,8500,8500,8500,8500,0
20240112,193800,6849718880,8500,8500,8500,8500,0
20240112,193700,6849718880,8500,8500,8500,8500,0
20240112,193600,6849718880,8500,8500,8500,8500,0
20240112,193500,6849718880,8500,8500,8500,8500,0
20240112,193400,6849718880,8500,8500,8500,8500,0
20240112,193300,6849718880,8500,8500,8500,8500,0
20240112,193200,6849718880,8500,8500,8500,8500,0
20240112,193100,6849718880,8500,8500,8500,8500,0
20240112,193000,6849718880,8500,8500,8500,8500,0
20240112,192900,6849718880,8500,8500,8500,8500,0
20240112,192800,6849718880,8500,8500,8500,8500,0
20240112,192700,6849718880,8500,8500,8500,8500,0
20240112,192600,6849718880,8500,8500,8500,8500,0
20240112,192500,6849718880,8500,8500,8500,8500,10331
20240112,192400,6849718880,8500,8500,8500,8500,0
20240112,192300,6849718880,8500,8500,8500,8500,0
20240112,192200,6849718880,8500,8500,8500,8500,0
20240112,192100,6849718880,8500,8500,8500,8500,0
20240112,192000,6849718880,8500,8500,8500,8500,0
20240112,191900,6849718880,8500,8500,8500,8500,0
20240112,191800,6849718880,8500,8500,8500,8500,0
20240112,191700,6849718880,8500,8500,8500,8500,0
20240112,191600,6849718880,8500,8500,8500,8500,0
20240112,191500,6849718880,8500,8500,8500,8500,0
20240112,191400,6849718880,8500,8500,8500,8500,0
20240112,191300,6849718880,8500,8500,8500,8500,0
20240112,191200,6849718880,8500,8500,8500,8500,0
20240112,191100,6849718880,8500,8500,8500,8500,0
20240112,191000,6849718880,8500,8500,8500,8500,0
20240112,190900,6849718880,8500,8500,8500,8500,0
20240112,190800,6849718880,8500,8500,8500,8500,0
20240112,190700,6849718880,8500,8500,8500,8500,0
20240112,190600,6849718880,8500,8500,8500,8500,0
20240112,190500,6849718880,8500,8500,8500,8500,0
20240112,190400,6849718880,8500,8500,8500,8500,0
20240112,190300,6849718880,8500,8500,8500,8500,0
20240112,190200,6849718880,8500,8500,8500,8500,0
20240112,190100,6849718880,8500,8500,8500,8500,0
20240112,190000,6849718880,8500,8500,8500,8500,0
20240112,185900,6849718880,8500,8500,8500,8500,0
20240112,185800,6849718880,8500,8500,8500,8500,0
20240112,185700,6849718880,8500,8500,8500,8500,0
20240112,185600,6849718880,8500,8500,8500,8500,0
20240112,185500,6849718880,8500,8500,8500,8500,10331
20240112,185400,6849718880,8500,8500,8500,8500,0
20240112,185300,6849718880,8500,8500,8500,8500,0
20240112,185200,6849718880,8500,8500,8500,8500,0
20240112,185100,6849718880,8500,8500,8500,8500,0
20240112,185000,6849718880,8500,8500,8500,8500,0
20240112,184900,6849718880,8500,8500,8500,8500,0
20240112,184800,6849718880,8500,8500,8500,8500,0
20240112,184700,6849718880,8500,8500,8500,8500,0
20240112,184600,6849718880,8500,8500,8500,8500,0
20240112,184500,6849718880,8500,8500,8500,8500,0
20240112,184400,6849718880,8500,8500,8500,8500,0
20240112,184300,6849718880,8500,8500,8500,8500,0
20240112,184200,6849718880,8500,8500,8500,8500,0
20240112,184100,6849718880,8500,8500,8500,8500,0
20240112,184000,6849718880,8500,8500,8500,8500,0
20240112,183900,6849718880,8500,8500,8500,8500,0
20240112,183800,6849718880,8500,8500,8500,8500,0
20240112,183700,6849718880,8500,8500,8500,8500,0
20240112,183600,6849718880,8500,8500,8500,8500,0
20240112,183500,6849718880,8500,8500,8500,8500,0
20240112,183400,6849718880,8500,8500,8500,8500,0
20240112,183300,6849718880,8500,8500,8500,8500,0
20240112,183200,6849718880,8500,8500,8500,8500,0
20240112,183100,6849718880,8500,8500,8500,8500,0
20240112,183000,6849718880,8500,8500,8500,8500,0
20240112,182900,6849718880,8500,8500,8500,8500,0
20240112,182800,6849718880,8500,8500,8500,8500,0
20240112,182700,6849718880,8500,8500,8500,8500,0
20240112,182600,6849718880,8500,8500,8500,8500,0
20240112,182500,6849718880,8500,8500,8500,8500,10331
20240112,182400,6849718880,8500,8500,8500,8500,0
20240112,182300,6849718880,8500,8500,8500,8500,0
20240112,182200,6849718880,8500,8500,8500,8500,0
20240112,182100,6849718880,8500,8500,8500,8500,0
20240112,182000,6849718880,8500,8500,8500,8500,0
20240112,181900,6849718880,8500,8500,8500,8500,0
20240112,181800,6849718880,8500,8500,8500,8500,0
20240112,181700,6849718880,8500,8500,8500,8500,0
20240112,181600,6849718880,8500,8500,8500,8500,0
20240112,181500,6849718880,8500,8500,8500,8500,0
20240112,181400,6849718880,8500,8500,8500,8500,0
20240112,181300,6849718880,8500,8500,8500,8500,0
20240112,181200,6849718880,8500,8500,8500,8500,0
20240112,181100,6849718880,8500,8500,8500,8500,0
20240112,181000,6849718880,8500,8500,8500,8500,0
20240112,180900,6849718880,8500,8500,8500,8500,0
20240112,180800,6849718880,8500,8500,8500,8500,0
20240112,180700,6849718880,8500,8500,8500,8500,0
20240112,180600,6849718880,8500,8500,8500,8500,0
20240112,180500,6849718880,8500,8500,8500,8500,0
20240112,180400,6849718880,8500,8500,8500,8500,0
20240112,180300,6849718880,8500,8500,8500,8500,0
20240112,180200,6849718880,8500,8500,8500,8500,0
20240112,180100,6849718880,8500,8500,8500,8500,0
20240112,180000,6849718880,8500,8500,8500,8500,0
20240112,175900,6849718880,8500,8500,8500,8500,0
20240112,175800,6849718880,8500,8500,8500,8500,0
20240112,175700,6849718880,8500,8500,8500,8500,0
20240112,175600,6849718880,8500,8500,8500,8500,0
20240112,175500,6849718880,8500,8500,8500,8500,10331
20240112,175400,6849718880,8500,8500,8500,8500,0
20240112,175300,6849718880,8500,8500,8500,8500,0
20240112,175200,6849718880,8500,8500,8500,8500,0
20240112,175100,6849718880,8500,8500,8500,8500,0
20240112,175000,6849718880,8500,8500,8500,8500,0
20240112,174900,6849718880,8500,8500,8500,8500,0
20240112,174800,6849718880,8500,8500,8500,8500,0
20240112,174700,6849718880,8500,8500,8500,8500,0
20240112,174600,6849718880,8500,8500,8500,8500,0
20240112,174500,6849718880,8500,8500,8500,8500,0
20240112,174400,6849718880,8500,8500,8500,8500,0
20240112,174300,6849718880,8500,8500,8500,8500,0
20240112,174200,6849718880,8500,8500,8500,8500,0
20240112,174100,6849718880,8500,8500,8500,8500,0
20240112,174000,6849718880,8500,8500,8500,8500,0
20240112,173900,6849718880,8500,8500,8500,8500,0
20240112,173800,6849718880,8500,8500,8500,8500,0
20240112,173700,6849718880,8500,8500,8500,8500,0
20240112,173600,6849718880,8500,8500,8500,8500,0
20240112,173500,6849718880,8500,8500,8500,8500,0
20240112,173400,6849718880,8500,8500,8500,8500,0
20240112,173300,6849718880,8500,8500,8500,8500,0
20240112,173200,6849718880,8500,8500,8500,8500,0
20240112,173100,6849718880,8500,8500,8500,8500,0
20240112,173000,6849718880,8500,8500,8500,8500,0
20240112,172900,6849718880,8500,8500,8500,8500,0
20240112,172800,6849718880,8500,8500,8500,8500,0
20240112,172700,6849718880,8500,8500,8500,8500,0
20240112,172600,6849718880,8500,8500,8500,8500,0
20240112,172500,6849718880,8500,8500,8500,8500,10331
20240112,172400,6849718880,8500,8500,8500,8500,0
20240112,172300,6849718880,8500,8500,8500,8500,0
20240112,172200,6849718880,8500,8500,8500,8500,0
20240112,172100,6849718880,8500,8500,8500,8500,0
20240112,172000,6849718880,8500,8500,8500,8500,0
20240112,171900,6849718880,8500,8500,8500,8500,0
20240112,171800,6849718880,8500,8500,8500,8500,0
20240112,171700,6849718880,8500,8500,8500,8500,0
20240112,171600,6849718880,8500,8500,8500,8500,0
20240112,171500,6849718880,8500,8500,8500,8500,0
20240112,171400,6849718880,8500,8500,8500,8500,0
20240112,171300,6849718880,8500,8500,8500,8500,0
20240112,171200,6849718880,8500,8500,8500,8500,0
20240112,171100,6849718880,8500,8500,8500,8500,0
20240112,171000,6849718880,8500,8500,8500,8500,0
20240112,170900,6849718880,8500,8500,8500,8500,0
20240112,170800,6849718880,8500,8500,8500,8500,0
20240112,170700,6849718880,8500,8500,8500,8500,0
20240112,170600,6849718880,8500,8500,8500,8500,0
20240112,170500,6849718880,8500,8500,8500,8500,0
20240112,170400,6849718880,8500,8500,8500,8500,0
20240112,170300,6849718880,8500,8500,8500,8500,0
20240112,170200,6849718880,8500,8500,8500,8500,0
20240112,170100,6849718880,8500,8500,8500,8500,0
20240112,170000,6849718880,8500,8500,8500,8500,0
20240112,165900,6849718880,8500,8500,8500,8500,0
20240112,165800,6849718880,8500,8500,8500,8500,0
20240112,165700,6849718880,8500,8500,8500,8500,0
20240112,165600,6849718880,8500,8500,8500,8500,0
20240112,165500,6849718880,8500,8500,8500,8500,10331
20240112,165400,6849718880,8500,8500,8500,8500,0
20240112,165300,6849718880,8500,8500,8500,8500,0
20240112,165200,6849718880,8500,8500,8500,8500,0
20240112,165100,6849718880,8500,8500,8500,8500,0
20240112,165000,6849718880,8500,8500,8500,8500,0
20240112,164900,6849718880,8500,8500,8500,8500,0
20240112,164800,6849718880,8500,8500,8500,8500,0
20240112,164700,6849718880,8500,8500,8500,8500,0
20240112,164600,6849718880,8500,8500,8500,8500,0
20240112,164500,6849718880,8500,8500,8500,8500,0
20240112,164400,6849718880,8500,8500,8500,8500,0
20240112,164300,6849718880,8500,8500,8500,8500,0
20240112,164200,6849718880,8500,8500,8500,8500,0
20240112,164100,6849718880,8500,8500,8500,8500,0
20240112,164000,6849718880,8500,8500,8500,8500,0
20240112,163900,6849718880,8500,8500,8500,8500,0
20240112,163800,6849718880,8500,8500,8500,8500,0
20240112,163700,6849718880,8500,8500,8500,8500,0
20240112,163600,6849718880,8500,8500,8500,8500,0
20240112,163500,6849718880,8500,8500,8500,8500,0
20240112,163400,6849718880,8500,8500,8500,8500,0
20240112,163300,6849718880,8500,8500,8500,8500,0
20240112,163200,6849718880,8500,8500,8500,8500,0
20240112,163100,6849718880,8500,8500,8500,8500,0
20240112,163000,6849718880,8500,8500,8500,8500,0
20240112,162900,6849718880,8500,8500,8500,8500,0
20240112,162800,6849718880,8500,8500,8500,8500,0
20240112,162700,6849718880,8500,8500,8500,8500,0
20240112,162600,6849718880,8500,8500,8500,8500,0
20240112,162500,6849718880,8500,8500,8500,8500,10331
20240112,162400,6849718880,8500,8500,8500,8500,0
20240112,162300,6849718880,8500,8500,8500,8500,0
20240112,162200,6849718880,8500,8500,8500,8500,0
20240112,162100,6849718880,8500,8500,8500,8500,0
20240112,162000,6849718880,8500,8500,8500,8500,0
20240112,161900,6849718880,8500,8500,8500,8500,0
20240112,161800,6849718880,8500,8500,8500,8500,0
20240112,161700,6849718880,8500,8500,8500,8500,0
20240112,161600,6849718880,8500,8500,8500,8500,0
20240112,161500,6849718880,8500,8500,8500,8500,0
20240112,161400,6849718880,8500,8500,8500,8500,0
20240112,161300,6849718880,8500,8500,8500,8500,0
20240112,161200,6849718880,8500,8500,8500,8500,0
20240112,161100,6849718880,8500,8500,8500,8500,0
20240112,161000,6849718880,8500,8500,8500,8500,0
20240112,160900,6849718880,8500,8500,8500,8500,0
20240112,160800,6849718880,8500,8500,8500,8500,0
20240112,160700,6849718880,8500,8500,8500,8500,0
20240112,160600,6849718880,8500,8500,8500,8500,0
20240112,160500,6849718880,8500,8500,8500,8500,0
20240112,160400,6849718880,8500,8500,8500,8500,0
20240112,160300,6849718880,8500,8500,8500,8500,0
20240112,160200,6849718880,8500,8500,8500,8500,0
20240112,160100,6849718880,8500,8500,8500,8500,0
20240112,160000,6849718880,8500,8500,8500,8500,0
20240112,155900,6849718880,8500,8500,8500,8500,0
20240112,155800,6849718880,8500,8500,8500,8500,0
20240112,155700,6849718880,8500,8500,8500,8500,0
20240112,155600,6849718880,8500,8500,8500,8500,0
20240112,155500,6849718880,8500,8500,8500,8500,10331
20240112,155400,6849718880,8500,8500,8500,8500,0
20240112,155300,6849718880,8500,8500,8500,8500,0
20240112,155200,6849718880,8500,8500,8500,8500,0
20240112,155100,6849718880,8500,8500,8500,8500,0
20240112,155000,6849718880,8500,8500,8500,8500,0
20240112,154900,6849718880,8500,8500,8500,8500,0
20240112,154800,6849718880,8500,8500,8500,8500,0
20240112,154700,6849718880,8500,8500,8500,8500,0
20240112,154600,6849718880,8500,8500,8500,8500,0
20240112,154500,6849718880,8500,8500,8500,8500,0
20240112,154400,6849718880,8500,8500,8500,8500,0
20240112,154300,6849718880,8500,8500,8500,8500,0
20240112,154200,6849718880,8500,8500,8500,8500,0
20240112,154100,6849718880,8500,8500,8500,8500,0
20240112,154000,6849718880,8500,8500,8500,8500,0
20240112,153900,6849718880,8500,8500,8500,8500,0
20240112,153800,6849718880,8500,8500,8500,8500,0
20240112,153700,6849718880,8500,8500,8500,8500,0
20240112,153600,6849718880,8500,8500,8500,8500,0
20240112,153500,6849718880,8500,8500,8500,8500,0
20240112,153400,6849718880,8500,8500,8500,8500,0
20240112,153300,6849718880,8500,8500,8500,8500,0
20240112,153200,6849718880,8500,8500,8500,8500,0
20240112,153100,6849718880,8500,8500,8500,8500,0
20240112,153000,6849718880,8500,8500,8500,8500,10331
20240112,152900,6761905380,8500,8500,8500,8500,0
20240112,152800,6761905380,8500,8500,8500,8500,0
20240112,152700,6761905380,8500,8500,8500,8500,0
20240112,152600,6761905380,8500,8500,8500,8500,0
20240112,152500,6761905380,8500,8500,8500,8500,0
20240112,152400,6761905380,8500,8500,8500,8500,0
20240112,152300,6761905380,8500,8500,8500,8500,0
20240112,152200,6761905380,8500,8500,8500,8500,0
20240112,152100,6761905380,8500,8500,8500,8500,0
20240112,152000,6761905380,8500,8500,8500,8500,0
20240112,151900,6761905380,8500,8510,8510,8500,244
20240112,151800,6759830840,8510,8520,8520,8510,252
20240112,151700,6757685140,8520,8520,8520,8510,423
20240112,151600,6754084050,8520,8510,8520,8510,296
20240112,151500,6751562790,8510,8500,8520,8480,3216
20240112,151400,6724250060,8500,8500,8500,8490,1040
20240112,151300,6715411440,8500,8500,8500,8490,889
20240112,151200,6707857830,8500,8500,8500,8500,475
20240112,151100,6703820330,8500,8500,8500,8490,883
20240112,151000,6696318610,8500,8500,8500,8490,668
20240112,150900,6690641270,8500,8500,8500,8490,1087
20240112,150800,6681407820,8500,8500,8500,8490,544
20240112,150700,6676784940,8490,8490,8490,8480,5773
20240112,150600,6627772220,8490,8480,8490,8480,397
20240112,150500,6624403710,8490,8490,8490,8480,534
20240112,150400,6619872050,8490,8470,8500,8470,742
20240112,150300,6613574700,8490,8500,8500,8470,557
20240112,150200,6608843650,8500,8460,8500,8450,19461
20240112,150100,6444325700,8460,8470,8470,8460,5792
20240112,150000,6395303590,8480,8500,8500,8470,2948
20240112,145900,6370297710,8490,8480,8500,8480,411
20240112,145800,6366808560,8470,8490,8500,8470,975
20240112,145700,6358536160,8480,8480,8490,8470,722
20240112,145600,6352415770,8490,8480,8500,8470,1319
20240112,145500,6341223320,8480,8490,8490,8470,803
20240112,145400,6334410610,8470,8480,8490,8460,1965
20240112,145300,6317762490,8480,8490,8500,8480,803
20240112,145200,6310945170,8520,8510,8520,8490,1523
20240112,145100,6297990250,8510,8480,8510,8470,777
20240112,145000,6291395480,8490,8500,8510,8490,954
20240112,144900,6283287640,8500,8500,8510,8490,618
20240112,144800,6278036800,8480,8490,8510,8480,879
20240112,144700,6270571020,8500,8490,8510,8490,619
20240112,144600,6265312240,8490,8480,8500,8480,640
20240112,144500,6259878430,8500,8480,8500,8470,695
20240112,144400,6253981770,8480,8500,8500,8480,942
20240112,144300,6245986110,8490,8490,8490,8470,883
20240112,144200,6238499640,8480,8490,8490,8480,407
20240112,144100,6235046970,8500,8500,8510,8490,466
20240112,144000,6231085940,8510,8490,8510,8480,797
20240112,143900,6224314790,8510,8500,8510,8480,1073
20240112,143800,6215200660,8500,8480,8510,8480,628
20240112,143700,6209864640,8490,8480,8510,8480,464
20240112,143600,6205925310,8510,8500,8510,8480,1281
20240112,143500,6195053510,8500,8500,8510,8480,1272
20240112,143400,6184235970,8510,8490,8510,8490,460
20240112,143300,6180330410,8480,8480,8480,8460,462
20240112,143200,6176415240,8480,8460,8510,8460,1964
20240112,143100,6159787220,8460,8480,8490,8460,12678
20240112,143000,6052461470,8490,8510,8510,8470,18566
20240112,142900,5895127280,8520,8510,8530,8490,15070
20240112,142800,5767018650,8510,8510,8520,8500,626
20240112,142700,5761693960,8510,8510,8510,8500,956
20240112,142600,5753560650,8510,8520,8520,8510,675
20240112,142500,5747813960,8520,8520,8520,8510,549
20240112,142400,5743139430,8510,8510,8510,8500,1296
20240112,142300,5732114820,8500,8520,8520,8500,462
20240112,142200,5728183180,8510,8510,8520,8500,1110
20240112,142100,5718738240,8510,8520,8520,8510,2259
20240112,142000,5699509660,8520,8520,8520,8510,1282
20240112,141900,5688591520,8520,8520,8530,8510,901
20240112,141800,5680916000,8520,8520,8520,8510,1942
20240112,141700,5664372420,8510,8520,8530,8510,876
20240112,141600,5656911140,8520,8520,8520,8510,443
20240112,141500,5653139030,8520,8520,8530,8510,672
20240112,141400,5647413390,8520,8540,8540,8520,448
20240112,141300,5643593220,8530,8530,8540,8530,674
20240112,141200,5637840850,8530,8520,8540,8520,3101
20240112,141100,5611390520,8520,8520,8530,8510,2813
20240112,141000,5587445020,8520,8520,8520,8510,540
20240112,140900,5582846540,8520,8540,8540,8510,669
20240112,140800,5577144500,8510,8540,8540,8510,435
20240112,140700,5573436560,8510,8530,8540,8510,802
20240112,140600,5566605770,8530,8510,8530,8510,757
20240112,140500,5560159580,8530,8530,8540,8530,336
20240112,140400,5557292370,8530,8530,8530,8510,474
20240112,140300,5553253650,8530,8500,8540,8500,815
20240112,140200,5546307450,8510,8530,8530,8510,335
20240112,140100,5543454420,8530,8540,8540,8530,1176
20240112,140000,5533422030,8540,8530,8540,8530,819
20240112,135900,5526430690,8550,8540,8550,8540,1349
20240112,135800,5514909110,8540,8530,8540,8530,452
20240112,135700,5511051260,8540,8530,8540,8530,4322
20240112,135600,5474183520,8530,8520,8530,8520,247
20240112,135500,5472077950,8520,8500,8520,8500,418
20240112,135400,5468522530,8500,8490,8500,8480,1247
20240112,135300,5457935210,8500,8490,8500,8490,464
20240112,135200,5453992490,8490,8500,8500,8490,664
20240112,135100,5448352010,8500,8500,8500,8490,621
20240112,135000,5443075590,8500,8500,8500,8500,333
20240112,134900,5440245090,8490,8500,8500,8490,328
20240112,134800,5437458130,8500,8470,8500,8470,842
20240112,134700,5430315700,8470,8500,8500,8470,818
20240112,134600,5423375720,8500,8500,8520,8480,6988
20240112,134500,5363982340,8500,8500,8510,8500,1920
20240112,134400,5347658130,8510,8500,8510,8500,1551
20240112,134300,5334472360,8510,8510,8510,8500,485
20240112,134200,5330346510,8510,8520,8520,8510,428
20240112,134100,5326700840,8500,8520,8520,8500,1227
20240112,134000,5316257220,8520,8530,8530,8510,609
20240112,133900,5311064720,8530,8520,8530,8500,6529
20240112,133800,5255498280,8530,8510,8530,8510,355
20240112,133700,5252471410,8510,8530,8530,8510,473
20240112,133600,5248439000,8530,8520,8530,8510,423
20240112,133500,5244832920,8530,8520,8530,8520,319
20240112,133400,5242112840,8530,8520,8530,8520,356
20240112,133300,5239076770,8520,8520,8530,8520,445
20240112,133200,5235284240,8520,8530,8530,8510,478
20240112,133100,5231211010,8530,8530,8530,8510,271
20240112,133000,5228899400,8520,8510,8520,8510,328
20240112,132900,5226105670,8520,8510,8520,8500,409
20240112,132800,5222622980,8530,8500,8530,8500,211
20240112,132700,5220825970,8500,8490,8500,8480,5472
20240112,132600,5174324150,8490,8490,8500,8490,398
20240112,132500,5170941790,8480,8480,8480,8470,418
20240112,132400,5167397510,8480,8480,8480,8470,577
20240112,132300,5162505470,8470,8470,8480,8470,973
20240112,132200,5154259430,8470,8470,8480,8470,929
20240112,132100,5146386510,8470,8480,8480,8470,1337
20240112,132000,5135053770,8470,8480,8480,8470,1147
20240112,131900,5125336600,8470,8480,8480,8470,447
20240112,131800,5121547740,8470,8470,8480,8470,947
20240112,131700,5113524500,8470,8470,8480,8470,383
20240112,131600,5110278160,8470,8480,8480,8470,747
20240112,131500,5103945610,8470,8480,8480,8470,233
20240112,131400,5101969840,8470,8490,8500,8470,3390
20240112,131300,5073228070,8480,8500,8500,8480,1024
20240112,131200,5064532770,8500,8510,8540,8490,1983
20240112,131100,5047670050,8510,8540,8540,8500,337
20240112,131000,5044796650,8500,8540,8540,8500,438
20240112,130900,5041059610,8500,8540,8540,8500,498
20240112,130800,5036815720,8500,8540,8540,8500,286
20240112,130700,5034375910,8500,8540,8540,8500,417
20240112,130600,5030814850,8500,8520,8540,8500,1080
20240112,130500,5021601870,8520,8530,8530,8500,412
20240112,130400,5018088900,8520,8530,8530,8520,423
20240112,130300,5014482710,8520,8520,8520,8490,1247
20240112,130200,5003878200,8500,8530,8530,8500,325
20240112,130100,5001109870,8510,8530,8530,8500,441
20240112,130000,4997353310,8500,8530,8530,8500,258
20240112,125900,4995153980,8500,8530,8530,8490,412
20240112,125800,4991643100,8490,8530,8530,8490,415
20240112,125700,4988105500,8490,8520,8530,8490,330
20240112,125600,4985293950,8520,8470,8520,8470,228
20240112,125500,4983351870,8520,8510,8520,8470,2735
20240112,125400,4960109820,8510,8500,8520,8500,316
20240112,125300,4957421020,8500,8480,8500,8480,571
20240112,125200,4952570390,8480,8500,8500,8480,681
20240112,125100,4946787530,8490,8500,8500,8490,587
20240112,125000,4941801470,8500,8500,8520,8500,413
20240112,124900,4938285080,8520,8490,8520,8480,372
20240112,124800,4935120090,8490,8480,8500,8480,364
20240112,124700,4932028780,8500,8470,8500,8470,293
20240112,124600,4929540310,8470,8470,8470,8470,803
20240112,124500,4922738900,8470,8460,8470,8460,1565
20240112,124400,4909484060,8470,8470,8470,8460,71
20240112,124300,4908882700,8470,8470,8480,8470,1802
20240112,124200,4893615310,8470,8480,8480,8470,159
20240112,124100,4892267380,8470,8480,8480,8470,196
20240112,124000,4890607120,8480,8490,8490,8480,734
20240112,123900,4884380240,8490,8460,8490,8460,5378
20240112,123800,4838733320,8460,8470,8470,8460,241
20240112,123700,4836692250,8460,8480,8480,8460,83
20240112,123600,4835989370,8470,8470,8470,8470,217
20240112,123500,4834151380,8460,8480,8490,8460,607
20240112,123400,4829009160,8480,8480,8490,8480,295
20240112,123300,4826507530,8480,8490,8490,8480,1555
20240112,123200,4813306120,8460,8460,8490,8460,564
20240112,123100,4808531450,8450,8450,8450,8450,4507
20240112,123000,4770447300,8450,8490,8490,8450,5980
20240112,122900,4719895230,8490,8460,8490,8460,588
20240112,122800,4714913650,8460,8460,8460,8450,1361
20240112,122700,4703399680,8460,8460,8460,8450,960
20240112,122600,4695280520,8450,8480,8490,8450,16434
20240112,122500,4556249500,8480,8480,8490,8480,342
20240112,122400,4553347340,8480,8480,8490,8480,763
20240112,122300,4546870790,8480,8480,8480,8480,27
20240112,122200,4546641830,8480,8490,8490,8480,813
20240112,122100,4539746340,8490,8490,8490,8480,218
20240112,122000,4537895720,8490,8490,8490,8480,2463
20240112,121900,4516985030,8480,8490,8490,8480,400
20240112,121800,4513590030,8480,8490,8500,8480,835
20240112,121700,4506499760,8490,8490,8500,8490,53
20240112,121600,4506049700,8490,8500,8500,8490,604
20240112,121500,4500917190,8500,8490,8500,8490,28
20240112,121400,4500679440,8490,8490,8490,8490,567
20240112,121300,4495865610,8500,8520,8520,8490,4419
20240112,121200,4458304810,8520,8510,8520,8510,1026
20240112,121100,4449572480,8520,8530,8530,8520,316
20240112,121000,4446880150,8510,8530,8530,8510,582
20240112,120900,4441919510,8530,8510,8530,8510,262
20240112,120800,4439686330,8520,8510,8520,8510,189
20240112,120700,4438076430,8510,8520,8520,8510,1121
20240112,120600,4428525620,8520,8510,8520,8510,146
20240112,120500,4427281950,8510,8510,8530,8510,353
20240112,120400,4424277900,8520,8510,8520,8510,192
20240112,120300,4422642780,8510,8520,8530,8510,311
20240112,120200,4419995960,8510,8520,8520,8510,162
20240112,120100,4418615830,8520,8520,8520,8520,174
20240112,120000,4417133350,8520,8520,8520,8520,583
20240112,115900,4412166190,8530,8520,8530,8520,78
20240112,115800,4411500880,8520,8510,8520,8510,94
20240112,115700,4410700020,8510,8520,8520,8510,2
20240112,115600,4410682990,8520,8520,8520,8520,720
20240112,115500,4404548590,8500,8510,8510,8500,374
20240112,115400,4401368370,8510,8500,8520,8490,856
20240112,115300,4394094400,8500,8510,8510,8500,118
20240112,115200,4393090430,8520,8520,8520,8520,570
20240112,115100,4388234030,8520,8500,8520,8500,316
20240112,115000,4385545040,8500,8500,8510,8500,896
20240112,114900,4377927040,8500,8510,8510,8500,139
20240112,114800,4376744330,8500,8500,8510,8500,668
20240112,114700,4371066230,8500,8500,8500,8500,41
20240112,114600,4370717730,8500,8510,8510,8490,5196
20240112,114500,4326582170,8500,8500,8500,8500,332
20240112,114400,4323760170,8500,8510,8510,8500,612
20240112,114300,4318555580,8510,8510,8510,8510,167
20240112,114200,4317134410,8510,8510,8520,8510,10
20240112,114100,4317049230,8520,8510,8520,8510,833
20240112,114000,4309959530,8500,8520,8520,8500,8074
20240112,113900,4241318070,8510,8520,8520,8510,892
20240112,113800,4233719090,8530,8530,8530,8530,106
20240112,113700,4232814910,8520,8520,8530,8510,587
20240112,113600,4227813930,8530,8510,8530,8510,1427
20240112,113500,4215666840,8510,8520,8530,8510,1662
20240112,113400,4201505380,8510,8550,8550,8510,8396
20240112,113300,4129871640,8560,8540,8560,8540,410
20240112,113200,4126366290,8550,8550,8550,8540,318
20240112,113100,4123648450,8540,8540,8550,8540,386
20240112,113000,4120351630,8550,8550,8550,8540,947
20240112,112900,4112264200,8540,8540,8550,8540,228
20240112,112800,4110316640,8540,8540,8540,8540,37
20240112,112700,4110000660,8540,8550,8550,8540,1501
20240112,112600,4097173350,8550,8550,8550,8550,764
20240112,112500,4090641150,8550,8560,8570,8550,2154
20240112,112400,4072202080,8560,8560,8570,8560,100
20240112,112300,4071345530,8570,8570,8570,8570,256
20240112,112200,4069151610,8570,8570,8580,8570,1074
20240112,112100,4059947010,8570,8570,8580,8570,68
20240112,112000,4059364220,8570,8580,8580,8570,461
20240112,111900,4055412990,8580,8570,8580,8570,315
20240112,111800,4052713160,8570,8570,8600,8570,55
20240112,111700,4052241780,8570,8590,8590,8570,3045
20240112,111600,4026133980,8590,8590,8600,8580,1894
20240112,111500,4009851300,8590,8580,8590,8580,296
20240112,111400,4007310760,8580,8590,8590,8580,638
20240112,111300,4001833260,8590,8590,8590,8590,13
20240112,111200,4001721590,8600,8590,8600,8590,20
20240112,111100,4001549610,8590,8590,8590,8590,12
20240112,111000,4001446530,8600,8590,8600,8590,31
20240112,110900,4001179940,8590,8590,8590,8590,31
20240112,110800,4000913650,8590,8590,8590,8590,52
20240112,110700,4000466970,8600,8600,8600,8600,127
20240112,110600,3999374770,8600,8600,8600,8600,21
20240112,110500,3999194170,8600,8580,8610,8580,661
20240112,110400,3993511560,8580,8600,8610,8580,196
20240112,110300,3991826050,8600,8590,8600,8590,1586
20240112,110200,3978186660,8600,8560,8600,8560,114
20240112,110100,3977210780,8550,8600,8600,8550,8025
20240112,110000,3908348100,8610,8610,8610,8600,311
20240112,105900,3905670690,8610,8610,8610,8610,1011
20240112,105800,3896965980,8610,8610,8610,8610,704
20240112,105700,3890904540,8620,8620,8620,8610,227
20240112,105600,3888947870,8610,8610,8610,8600,554
20240112,105500,3884178150,8610,8600,8610,8600,1139
20240112,105400,3874371900,8600,8610,8620,8600,582
20240112,105300,3869361390,8610,8610,8620,8610,561
20240112,105200,3864531110,8610,8620,8620,8610,298
20240112,105100,3861962890,8620,8610,8620,8610,804
20240112,105000,3855038470,8620,8620,8620,8600,387
20240112,104900,3851707450,8630,8600,8630,8590,5938
20240112,104800,3800569140,8590,8590,8600,8590,967
20240112,104700,3792261590,8590,8600,8600,8590,224
20240112,104600,3790335400,8600,8600,8610,8600,1021
20240112,104500,3781554790,8600,8600,8600,8600,179
20240112,104400,3780015390,8600,8600,8610,8600,773
20240112,104300,3773367490,8600,8610,8610,8600,616
20240112,104200,3768063840,8610,8600,8610,8600,156
20240112,104100,3766720720,8600,8590,8600,8590,275
20240112,104000,3764356260,8590,8580,8600,8580,106
20240112,103900,3763445580,8580,8580,8580,8580,128
20240112,103800,3762347340,8580,8590,8590,8580,530
20240112,103700,3757798980,8590,8590,8590,8590,2148
20240112,103600,3739347660,8590,8600,8600,8590,2483
20240112,103500,3717994760,8600,8600,8610,8600,41
20240112,103400,3717642150,8600,8600,8610,8600,230
20240112,103300,3715662570,8600,8600,8620,8600,917
20240112,103200,3707760370,8600,8640,8640,8600,138
20240112,103100,3706573490,8600,8630,8640,8600,210
20240112,103000,3704759660,8640,8630,8640,8600,1746
20240112,102900,3689702050,8620,8620,8630,8620,123
20240112,102800,3688641190,8620,8630,8630,8620,464
20240112,102700,3684641010,8630,8670,8670,8630,1107
20240112,102600,3675059940,8670,8650,8670,8640,3717
20240112,102500,3642856400,8650,8650,8650,8640,564
20240112,102400,3637978340,8650,8650,8650,8640,678
20240112,102300,3632115490,8640,8630,8640,8630,1399
20240112,102200,3620030480,8630,8610,8630,8610,2016
20240112,102100,3602643410,8610,8590,8610,8590,1782
20240112,102000,3587308120,8590,8600,8610,8590,1209
20240112,101900,3576903980,8600,8580,8600,8580,288
20240112,101800,3574428860,8600,8560,8610,8560,7851
20240112,101700,3506970200,8560,8570,8580,8530,874
20240112,101600,3499482910,8570,8540,8570,8530,1589
20240112,101500,3485894190,8540,8530,8540,8510,422
20240112,101400,3482295420,8530,8470,8530,8470,1440
20240112,101300,3470032420,8470,8480,8480,8460,478
20240112,101200,3465982410,8460,8480,8480,8460,2472
20240112,101100,3445046100,8470,8480,8490,8450,9417
20240112,101000,3365355450,8490,8490,8500,8480,2073
20240112,100900,3347761690,8490,8470,8490,8470,1928
20240112,100800,3331409580,8470,8470,8470,8470,1092
20240112,100700,3322160340,8480,8500,8510,8470,6813
20240112,100600,3264296880,8520,8500,8520,8500,1661
20240112,100500,3250165330,8500,8510,8510,8500,2123
20240112,100400,3232105530,8510,8520,8520,8510,2202
20240112,100300,3213365990,8520,8520,8530,8510,2923
20240112,100200,3188465940,8530,8510,8530,8510,751
20240112,100100,3182067860,8510,8510,8510,8500,697
20240112,100000,3176139220,8510,8490,8530,8490,16305
20240112,095900,3037468910,8490,8440,8490,8440,1502
20240112,095800,3024749140,8440,8500,8510,8440,14324
20240112,095700,2903351260,8500,8500,8500,8480,3035
20240112,095600,2877562350,8490,8470,8500,8450,20965
20240112,095500,2700063700,8480,8530,8530,8480,22483
20240112,095400,2508775720,8530,8540,8540,8530,1227
20240112,095300,2498307210,8540,8530,8540,8530,2102
20240112,095200,2480374160,8540,8550,8560,8530,11180
20240112,095100,2384958000,8540,8570,8570,8540,3027
20240112,095000,2359072650,8560,8560,8560,8550,1303
20240112,094900,2347921200,8560,8540,8580,8540,2669
20240112,094800,2325064860,8530,8540,8580,8520,4214
20240112,094700,2289055390,8550,8540,8550,8520,21065
20240112,094600,2109178830,8550,8570,8570,8540,19364
20240112,094500,1943492590,8580,8560,8590,8560,5793
20240112,094400,1893799260,8550,8560,8580,8550,9312
20240112,094300,1814090230,8560,8600,8600,8560,6075
20240112,094200,1761979520,8590,8610,8620,8590,5079
20240112,094100,1718290410,8610,8630,8630,8600,28087
20240112,094000,1476399280,8630,8630,8640,8630,4940
20240112,093900,1433766950,8630,8640,8650,8630,5671
20240112,093800,1384776880,8640,8660,8660,8640,8009
20240112,093700,1315501740,8660,8670,8670,8650,4392
20240112,093600,1277462940,8670,8680,8680,8670,1451
20240112,093500,1264874950,8680,8680,8690,8680,1391
20240112,093400,1252801060,8670,8690,8700,8670,3117
20240112,093300,1225739560,8700,8700,8720,8690,865
20240112,093200,1218214660,8700,8670,8730,8670,16753
20240112,093100,1072555240,8670,8680,8690,8670,2465
20240112,093000,1051161820,8670,8670,8680,8660,3452
20240112,092900,1021234410,8670,8670,8680,8670,2466
20240112,092800,999852660,8670,8670,8730,8670,2981
20240112,092700,973983040,8680,8670,8690,8660,4212
20240112,092600,937428650,8670,8690,8690,8670,4129
20240112,092500,901609650,8690,8720,8730,8690,9501
20240112,092400,818887420,8730,8710,8730,8710,3158
20240112,092300,791349200,8710,8710,8710,8700,1886
20240112,092200,774925990,8710,8710,8710,8700,1008
20240112,092100,766150510,8700,8710,8720,8700,3162
20240112,092000,738593090,8700,8710,8720,8700,2123
20240112,091900,720106430,8720,8720,8720,8710,2553
20240112,091800,697863420,8720,8700,8720,8700,1574
20240112,091700,684147000,8700,8680,8700,8680,914
20240112,091600,676198950,8680,8710,8710,8680,9015
20240112,091500,597863650,8710,8690,8710,8690,3475
20240112,091400,567634420,8690,8730,8740,8690,9240
20240112,091300,487205510,8730,8730,8730,8700,1858
20240112,091200,471013700,8700,8700,8740,8700,1082
20240112,091100,461592190,8750,8710,8750,8690,3970
20240112,091000,427051990,8700,8710,8750,8700,7704
20240112,090900,359993160,8710,8750,8760,8710,6492
20240112,090800,303319060,8760,8800,8800,8760,3006
20240112,090700,276946160,8800,8810,8850,8800,847
20240112,090600,269482680,8810,8820,8860,8810,1539
20240112,090500,255875130,8810,8800,8850,8800,1269
20240112,090400,244675420,8770,8880,8890,8770,7828
20240112,090300,175450750,8870,8840,8870,8840,617
20240112,090200,169984880,8890,8800,8900,8800,5198
20240112,090100,123914090,8800,8760,8800,8730,7610
20240112,090000,57273610,8760,8760,8760,8750,6490