KissMeData/024110/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190900,12833452610,11650,11650,11650,11650,72815
20240103,190800,12833452610,11650,11650,11650,11650,0
20240103,190700,12833452610,11650,11650,11650,11650,0
20240103,190600,12833452610,11650,11650,11650,11650,0
20240103,190500,12833452610,11650,11650,11650,11650,0
20240103,190400,12833452610,11650,11650,11650,11650,0
20240103,190300,12833452610,11650,11650,11650,11650,0
20240103,190200,12833452610,11650,11650,11650,11650,0
20240103,190100,12833452610,11650,11650,11650,11650,0
20240103,190000,12833452610,11650,11650,11650,11650,0
20240103,185900,12833452610,11650,11650,11650,11650,0
20240103,185800,12833452610,11650,11650,11650,11650,0
20240103,185700,12833452610,11650,11650,11650,11650,0
20240103,185600,12833452610,11650,11650,11650,11650,0
20240103,185500,12833452610,11650,11650,11650,11650,0
20240103,185400,12833452610,11650,11650,11650,11650,0
20240103,185300,12833452610,11650,11650,11650,11650,0
20240103,185200,12833452610,11650,11650,11650,11650,0
20240103,185100,12833452610,11650,11650,11650,11650,0
20240103,185000,12833452610,11650,11650,11650,11650,0
20240103,184900,12833452610,11650,11650,11650,11650,0
20240103,184800,12833452610,11650,11650,11650,11650,0
20240103,184700,12833452610,11650,11650,11650,11650,0
20240103,184600,12833452610,11650,11650,11650,11650,0
20240103,184500,12833452610,11650,11650,11650,11650,0
20240103,184400,12833452610,11650,11650,11650,11650,0
20240103,184300,12833452610,11650,11650,11650,11650,0
20240103,184200,12833452610,11650,11650,11650,11650,0
20240103,184100,12833452610,11650,11650,11650,11650,0
20240103,184000,12833452610,11650,11650,11650,11650,0
20240103,183900,12833452610,11650,11650,11650,11650,72815
20240103,183800,12833452610,11650,11650,11650,11650,0
20240103,183700,12833452610,11650,11650,11650,11650,0
20240103,183600,12833452610,11650,11650,11650,11650,0
20240103,183500,12833452610,11650,11650,11650,11650,0
20240103,183400,12833452610,11650,11650,11650,11650,0
20240103,183300,12833452610,11650,11650,11650,11650,0
20240103,183200,12833452610,11650,11650,11650,11650,0
20240103,183100,12833452610,11650,11650,11650,11650,0
20240103,183000,12833452610,11650,11650,11650,11650,0
20240103,182900,12833452610,11650,11650,11650,11650,0
20240103,182800,12833452610,11650,11650,11650,11650,0
20240103,182700,12833452610,11650,11650,11650,11650,0
20240103,182600,12833452610,11650,11650,11650,11650,0
20240103,182500,12833452610,11650,11650,11650,11650,0
20240103,182400,12833452610,11650,11650,11650,11650,0
20240103,182300,12833452610,11650,11650,11650,11650,0
20240103,182200,12833452610,11650,11650,11650,11650,0
20240103,182100,12833452610,11650,11650,11650,11650,0
20240103,182000,12833452610,11650,11650,11650,11650,0
20240103,181900,12833452610,11650,11650,11650,11650,0
20240103,181800,12833452610,11650,11650,11650,11650,0
20240103,181700,12833452610,11650,11650,11650,11650,0
20240103,181600,12833452610,11650,11650,11650,11650,0
20240103,181500,12833452610,11650,11650,11650,11650,0
20240103,181400,12833452610,11650,11650,11650,11650,0
20240103,181300,12833452610,11650,11650,11650,11650,0
20240103,181200,12833452610,11650,11650,11650,11650,0
20240103,181100,12833452610,11650,11650,11650,11650,0
20240103,181000,12833452610,11650,11650,11650,11650,0
20240103,180900,12833452610,11650,11650,11650,11650,72815
20240103,180800,12833452610,11650,11650,11650,11650,0
20240103,180700,12833452610,11650,11650,11650,11650,0
20240103,180600,12833452610,11650,11650,11650,11650,0
20240103,180500,12833452610,11650,11650,11650,11650,0
20240103,180400,12833452610,11650,11650,11650,11650,0
20240103,180300,12833452610,11650,11650,11650,11650,0
20240103,180200,12833452610,11650,11650,11650,11650,0
20240103,180100,12833452610,11650,11650,11650,11650,0
20240103,180000,12833452610,11650,11650,11650,11650,0
20240103,175900,12833452610,11650,11650,11650,11650,0
20240103,175800,12833452610,11650,11650,11650,11650,0
20240103,175700,12833452610,11650,11650,11650,11650,0
20240103,175600,12833452610,11650,11650,11650,11650,0
20240103,175500,12833452610,11650,11650,11650,11650,0
20240103,175400,12833452610,11650,11650,11650,11650,0
20240103,175300,12833452610,11650,11650,11650,11650,0
20240103,175200,12833452610,11650,11650,11650,11650,0
20240103,175100,12833452610,11650,11650,11650,11650,0
20240103,175000,12833452610,11650,11650,11650,11650,0
20240103,174900,12833452610,11650,11650,11650,11650,0
20240103,174800,12833452610,11650,11650,11650,11650,0
20240103,174700,12833452610,11650,11650,11650,11650,0
20240103,174600,12833452610,11650,11650,11650,11650,0
20240103,174500,12833452610,11650,11650,11650,11650,0
20240103,174400,12833452610,11650,11650,11650,11650,0
20240103,174300,12833452610,11650,11650,11650,11650,0
20240103,174200,12833452610,11650,11650,11650,11650,0
20240103,174100,12833452610,11650,11650,11650,11650,0
20240103,174000,12833452610,11650,11650,11650,11650,0
20240103,173900,12833452610,11650,11650,11650,11650,72815
20240103,173800,12833452610,11650,11650,11650,11650,0
20240103,173700,12833452610,11650,11650,11650,11650,0
20240103,173600,12833452610,11650,11650,11650,11650,0
20240103,173500,12833452610,11650,11650,11650,11650,0
20240103,173400,12833452610,11650,11650,11650,11650,0
20240103,173300,12833452610,11650,11650,11650,11650,0
20240103,173200,12833452610,11650,11650,11650,11650,0
20240103,173100,12833452610,11650,11650,11650,11650,0
20240103,173000,12833452610,11650,11650,11650,11650,0
20240103,172900,12833452610,11650,11650,11650,11650,0
20240103,172800,12833452610,11650,11650,11650,11650,0
20240103,172700,12833452610,11650,11650,11650,11650,0
20240103,172600,12833452610,11650,11650,11650,11650,0
20240103,172500,12833452610,11650,11650,11650,11650,0
20240103,172400,12833452610,11650,11650,11650,11650,0
20240103,172300,12833452610,11650,11650,11650,11650,0
20240103,172200,12833452610,11650,11650,11650,11650,0
20240103,172100,12833452610,11650,11650,11650,11650,0
20240103,172000,12833452610,11650,11650,11650,11650,0
20240103,171900,12833452610,11650,11650,11650,11650,0
20240103,171800,12833452610,11650,11650,11650,11650,0
20240103,171700,12833452610,11650,11650,11650,11650,0
20240103,171600,12833452610,11650,11650,11650,11650,0
20240103,171500,12833452610,11650,11650,11650,11650,0
20240103,171400,12833452610,11650,11650,11650,11650,0
20240103,171300,12833452610,11650,11650,11650,11650,0
20240103,171200,12833452610,11650,11650,11650,11650,0
20240103,171100,12833452610,11650,11650,11650,11650,0
20240103,171000,12833452610,11650,11650,11650,11650,0
20240103,170900,12833452610,11650,11650,11650,11650,72815
20240103,170800,12833452610,11650,11650,11650,11650,0
20240103,170700,12833452610,11650,11650,11650,11650,0
20240103,170600,12833452610,11650,11650,11650,11650,0
20240103,170500,12833452610,11650,11650,11650,11650,0
20240103,170400,12833452610,11650,11650,11650,11650,0
20240103,170300,12833452610,11650,11650,11650,11650,0
20240103,170200,12833452610,11650,11650,11650,11650,0
20240103,170100,12833452610,11650,11650,11650,11650,0
20240103,170000,12833452610,11650,11650,11650,11650,0
20240103,165900,12833452610,11650,11650,11650,11650,0
20240103,165800,12833452610,11650,11650,11650,11650,0
20240103,165700,12833452610,11650,11650,11650,11650,0
20240103,165600,12833452610,11650,11650,11650,11650,0
20240103,165500,12833452610,11650,11650,11650,11650,0
20240103,165400,12833452610,11650,11650,11650,11650,0
20240103,165300,12833452610,11650,11650,11650,11650,0
20240103,165200,12833452610,11650,11650,11650,11650,0
20240103,165100,12833452610,11650,11650,11650,11650,0
20240103,165000,12833452610,11650,11650,11650,11650,0
20240103,164900,12833452610,11650,11650,11650,11650,0
20240103,164800,12833452610,11650,11650,11650,11650,0
20240103,164700,12833452610,11650,11650,11650,11650,0
20240103,164600,12833452610,11650,11650,11650,11650,0
20240103,164500,12833452610,11650,11650,11650,11650,0
20240103,164400,12833452610,11650,11650,11650,11650,0
20240103,164300,12833452610,11650,11650,11650,11650,0
20240103,164200,12833452610,11650,11650,11650,11650,0
20240103,164100,12833452610,11650,11650,11650,11650,0
20240103,164000,12833452610,11650,11650,11650,11650,0
20240103,163900,12833452610,11650,11650,11650,11650,72815
20240103,163800,12833452610,11650,11650,11650,11650,0
20240103,163700,12833452610,11650,11650,11650,11650,0
20240103,163600,12833452610,11650,11650,11650,11650,0
20240103,163500,12833452610,11650,11650,11650,11650,0
20240103,163400,12833452610,11650,11650,11650,11650,0
20240103,163300,12833452610,11650,11650,11650,11650,0
20240103,163200,12833452610,11650,11650,11650,11650,0
20240103,163100,12833452610,11650,11650,11650,11650,0
20240103,163000,12833452610,11650,11650,11650,11650,0
20240103,162900,12833452610,11650,11650,11650,11650,0
20240103,162800,12833452610,11650,11650,11650,11650,0
20240103,162700,12833452610,11650,11650,11650,11650,0
20240103,162600,12833452610,11650,11650,11650,11650,0
20240103,162500,12833452610,11650,11650,11650,11650,0
20240103,162400,12833452610,11650,11650,11650,11650,0
20240103,162300,12833452610,11650,11650,11650,11650,0
20240103,162200,12833452610,11650,11650,11650,11650,0
20240103,162100,12833452610,11650,11650,11650,11650,0
20240103,162000,12833452610,11650,11650,11650,11650,0
20240103,161900,12833452610,11650,11650,11650,11650,0
20240103,161800,12833452610,11650,11650,11650,11650,0
20240103,161700,12833452610,11650,11650,11650,11650,0
20240103,161600,12833452610,11650,11650,11650,11650,0
20240103,161500,12833452610,11650,11650,11650,11650,0
20240103,161400,12833452610,11650,11650,11650,11650,0
20240103,161300,12833452610,11650,11650,11650,11650,0
20240103,161200,12833452610,11650,11650,11650,11650,0
20240103,161100,12833452610,11650,11650,11650,11650,0
20240103,161000,12833452610,11650,11650,11650,11650,0
20240103,160900,12833452610,11650,11650,11650,11650,72815
20240103,160800,12833452610,11650,11650,11650,11650,0
20240103,160700,12833452610,11650,11650,11650,11650,0
20240103,160600,12833452610,11650,11650,11650,11650,0
20240103,160500,12833452610,11650,11650,11650,11650,0
20240103,160400,12833452610,11650,11650,11650,11650,0
20240103,160300,12833452610,11650,11650,11650,11650,0
20240103,160200,12833452610,11650,11650,11650,11650,0
20240103,160100,12833452610,11650,11650,11650,11650,0
20240103,160000,12833452610,11650,11650,11650,11650,0
20240103,155900,12833452610,11650,11650,11650,11650,0
20240103,155800,12833452610,11650,11650,11650,11650,0
20240103,155700,12833452610,11650,11650,11650,11650,0
20240103,155600,12833452610,11650,11650,11650,11650,0
20240103,155500,12833452610,11650,11650,11650,11650,0
20240103,155400,12833452610,11650,11650,11650,11650,0
20240103,155300,12833452610,11650,11650,11650,11650,0
20240103,155200,12833452610,11650,11650,11650,11650,0
20240103,155100,12833452610,11650,11650,11650,11650,0
20240103,155000,12833452610,11650,11650,11650,11650,0
20240103,154900,12833452610,11650,11650,11650,11650,0
20240103,154800,12833452610,11650,11650,11650,11650,0
20240103,154700,12833452610,11650,11650,11650,11650,0
20240103,154600,12833452610,11650,11650,11650,11650,0
20240103,154500,12833452610,11650,11650,11650,11650,0
20240103,154400,12833452610,11650,11650,11650,11650,0
20240103,154300,12833452610,11650,11650,11650,11650,0
20240103,154200,12833452610,11650,11650,11650,11650,0
20240103,154100,12833452610,11650,11650,11650,11650,0
20240103,154000,12833452610,11650,11650,11650,11650,0
20240103,153900,12833452610,11650,11650,11650,11650,72815
20240103,153800,12833452610,11650,11650,11650,11650,0
20240103,153700,12833452610,11650,11650,11650,11650,0
20240103,153600,12833452610,11650,11650,11650,11650,0
20240103,153500,12833452610,11650,11650,11650,11650,0
20240103,153400,12833452610,11650,11650,11650,11650,0
20240103,153300,12833452610,11650,11650,11650,11650,0
20240103,153200,12833452610,11650,11650,11650,11650,0
20240103,153100,12833452610,11650,11650,11650,11650,0
20240103,153000,12833452610,11650,11650,11650,11650,72815
20240103,152900,11985157860,11670,11670,11670,11670,0
20240103,152800,11985157860,11670,11670,11670,11670,0
20240103,152700,11985157860,11670,11670,11670,11670,0
20240103,152600,11985157860,11670,11670,11670,11670,0
20240103,152500,11985157860,11670,11670,11670,11670,0
20240103,152400,11985157860,11670,11670,11670,11670,0
20240103,152300,11985157860,11670,11670,11670,11670,0
20240103,152200,11985157860,11670,11670,11670,11670,0
20240103,152100,11985157860,11670,11670,11670,11670,0
20240103,152000,11985157860,11670,11670,11670,11670,0
20240103,151900,11985157860,11670,11670,11670,11660,6554
20240103,151800,11908689850,11670,11670,11670,11660,4933
20240103,151700,11851150290,11660,11660,11670,11660,2895
20240103,151600,11817381100,11670,11660,11670,11660,2137
20240103,151500,11792448910,11670,11660,11670,11660,2521
20240103,151400,11763049800,11670,11660,11670,11660,1426
20240103,151300,11746420540,11660,11670,11680,11660,6518
20240103,151200,11670356100,11670,11670,11680,11670,2026
20240103,151100,11646704460,11680,11670,11680,11670,835
20240103,151000,11636953940,11680,11670,11680,11670,4082
20240103,150900,11589301320,11680,11670,11680,11670,243
20240103,150800,11586464350,11670,11670,11680,11670,852
20240103,150700,11576519420,11670,11660,11680,11660,1547
20240103,150600,11558463530,11670,11660,11670,11660,5475
20240103,150500,11494571760,11670,11670,11680,11660,5068
20240103,150400,11435438240,11670,11670,11680,11670,755
20240103,150300,11426625120,11680,11660,11700,11660,1922
20240103,150200,11404165480,11670,11660,11700,11660,34588
20240103,150100,10999960800,11670,11660,11670,11660,11492
20240103,150000,10865951050,11670,11660,11670,11660,3569
20240103,145900,10824307490,11670,11660,11670,11660,6759
20240103,145800,10745483270,11660,11670,11680,11660,9936
20240103,145700,10629528960,11680,11670,11680,11670,13080
20240103,145600,10476864200,11670,11670,11680,11670,396
20240103,145500,10472241820,11680,11670,11680,11670,1501
20240103,145400,10454720540,11680,11670,11680,11670,1110
20240103,145300,10441765370,11670,11670,11680,11670,11339
20240103,145200,10309438980,11680,11670,11680,11670,3198
20240103,145100,10272087770,11670,11670,11680,11670,388
20240103,145000,10267557150,11680,11680,11680,11670,1865
20240103,144900,10245781870,11680,11670,11680,11670,3394
20240103,144800,10206173420,11670,11670,11680,11670,574
20240103,144700,10199474070,11680,11670,11680,11670,688
20240103,144600,10191442790,11670,11680,11680,11670,10334
20240103,144500,10070842310,11670,11670,11680,11670,4157
20240103,144400,10022297910,11670,11670,11680,11670,1791
20240103,144300,10001393510,11680,11670,11680,11670,2069
20240103,144200,9977234450,11670,11680,11680,11670,435
20240103,144100,9972154210,11680,11670,11680,11670,517
20240103,144000,9966117780,11680,11670,11680,11670,1018
20240103,143900,9954232660,11680,11680,11680,11670,385
20240103,143800,9949736390,11670,11680,11680,11670,16342
20240103,143700,9758975510,11680,11670,11680,11670,2101
20240103,143600,9734438380,11670,11680,11680,11670,3531
20240103,143500,9693226510,11670,11670,11680,11670,600
20240103,143400,9686219290,11670,11670,11680,11670,4987
20240103,143300,9627980280,11680,11680,11680,11670,1360
20240103,143200,9612096220,11680,11680,11680,11670,1036
20240103,143100,9600004250,11670,11680,11680,11670,756
20240103,143000,9591176410,11680,11680,11680,11670,1588
20240103,142900,9572633420,11670,11670,11680,11670,456
20240103,142800,9567308750,11670,11680,11680,11670,1461
20240103,142700,9550255810,11670,11670,11680,11670,540
20240103,142600,9543952910,11670,11670,11680,11670,2211
20240103,142500,9518149030,11680,11670,11680,11670,295
20240103,142400,9514705050,11670,11680,11680,11670,1506
20240103,142300,9497116990,11670,11680,11680,11670,10444
20240103,142200,9375232700,11680,11680,11680,11670,308
20240103,142100,9371636780,11680,11690,11690,11670,17626
20240103,142000,9165764940,11690,11690,11690,11680,8098
20240103,141900,9071174850,11690,11690,11690,11680,438
20240103,141800,9066058870,11690,11690,11690,11680,10394
20240103,141700,8944653600,11690,11680,11690,11680,11242
20240103,141600,8813335700,11690,11680,11690,11680,3878
20240103,141500,8768035970,11690,11690,11690,11680,671
20240103,141400,8760192480,11690,11680,11690,11680,2179
20240103,141300,8734720720,11680,11680,11690,11680,556
20240103,141200,8728222290,11680,11690,11690,11680,685
20240103,141100,8720217750,11680,11690,11690,11680,290
20240103,141000,8716829260,11680,11680,11690,11680,1631
20240103,140900,8697768030,11690,11690,11690,11680,1243
20240103,140800,8683244250,11690,11690,11690,11680,4819
20240103,140700,8626952350,11690,11690,11690,11680,1048
20240103,140600,8614710630,11680,11680,11690,11680,1398
20240103,140500,8598368760,11680,11680,11690,11680,2881
20240103,140400,8564695000,11680,11690,11690,11680,3387
20240103,140300,8525111050,11690,11690,11690,11680,362
20240103,140200,8520880140,11690,11690,11690,11680,327
20240103,140100,8517058020,11690,11690,11690,11680,525
20240103,140000,8510922280,11690,11680,11690,11680,3136
20240103,135900,8474278150,11690,11680,11690,11680,5899
20240103,135800,8405319880,11680,11680,11690,11680,750
20240103,135700,8396558180,11690,11680,11690,11680,1289
20240103,135600,8381490880,11690,11690,11690,11680,448
20240103,135500,8376255370,11690,11690,11690,11680,391
20240103,135400,8371687760,11680,11680,11690,11680,280
20240103,135300,8368416420,11690,11680,11690,11680,373
20240103,135200,8364056810,11690,11690,11690,11680,505
20240103,135100,8358154390,11690,11680,11690,11680,160
20240103,135000,8356284810,11690,11680,11690,11680,1587
20240103,134900,8337738370,11680,11690,11690,11680,814
20240103,134800,8328228470,11690,11680,11690,11680,218
20240103,134700,8325681070,11690,11690,11690,11680,941
20240103,134600,8314688710,11690,11680,11690,11680,1307
20240103,134500,8299418880,11690,11680,11690,11680,1321
20240103,134400,8283979370,11690,11690,11690,11680,1685
20240103,134300,8264287930,11690,11680,11690,11680,1105
20240103,134200,8251376300,11690,11680,11690,11680,211
20240103,134100,8248910220,11690,11680,11690,11680,6313
20240103,134000,8175112150,11690,11700,11700,11690,11819
20240103,133900,8036947650,11690,11700,11700,11690,1352
20240103,133800,8021138940,11690,11690,11700,11690,739
20240103,133700,8012498350,11690,11700,11700,11690,1728
20240103,133600,7992287840,11690,11690,11700,11690,752
20240103,133500,7983495330,11690,11700,11700,11690,406
20240103,133400,7978747330,11690,11690,11700,11690,1379
20240103,133300,7962624950,11690,11700,11700,11690,338
20240103,133200,7958671790,11700,11690,11700,11690,551
20240103,133100,7952227570,11700,11700,11700,11690,1377
20240103,133000,7936116790,11700,11700,11700,11690,932
20240103,132900,7925220030,11700,11690,11700,11690,358
20240103,132800,7921032550,11700,11700,11700,11690,3256
20240103,132700,7882965560,11700,11700,11700,11700,71
20240103,132600,7882134860,11700,11690,11700,11690,160
20240103,132500,7880262990,11690,11690,11700,11690,4544
20240103,132400,7827138860,11700,11700,11700,11690,1821
20240103,132300,7805833270,11700,11700,11700,11690,81
20240103,132200,7804885600,11700,11700,11700,11700,617
20240103,132100,7797666700,11700,11690,11700,11690,262
20240103,132000,7794602680,11690,11690,11700,11690,325
20240103,131900,7790800260,11690,11700,11700,11690,649
20240103,131800,7783208130,11700,11700,11700,11690,704
20240103,131700,7774972380,11700,11690,11700,11690,2442
20240103,131600,7746401670,11700,11690,11700,11690,556
20240103,131500,7739897930,11700,11700,11700,11690,3970
20240103,131400,7693484240,11700,11700,11700,11690,1018
20240103,131300,7681574680,11700,11700,11700,11690,295
20240103,131200,7678123590,11690,11700,11700,11690,120
20240103,131100,7676719600,11700,11690,11700,11690,1183
20240103,131000,7662878710,11700,11690,11700,11690,672
20240103,130900,7655017380,11700,11700,11700,11700,698
20240103,130800,7646850780,11700,11700,11700,11690,267
20240103,130700,7643726980,11690,11690,11700,11690,757
20240103,130600,7634872240,11690,11690,11700,11690,1877
20240103,130500,7612928780,11700,11680,11700,11680,21027
20240103,130400,7367123210,11690,11690,11690,11680,2030
20240103,130300,7343392640,11690,11690,11690,11680,125
20240103,130200,7341932320,11690,11680,11690,11680,1188
20240103,130100,7328045210,11690,11690,11690,11690,313
20240103,130000,7324386240,11680,11690,11690,11680,1023
20240103,125900,7312432240,11680,11680,11690,11680,3850
20240103,125800,7267457300,11680,11680,11690,11680,1197
20240103,125700,7253464500,11690,11680,11690,11680,960
20240103,125600,7242248300,11680,11680,11690,11680,323
20240103,125500,7238473750,11680,11690,11690,11680,1990
20240103,125400,7215228990,11690,11690,11690,11680,3171
20240103,125300,7178168000,11690,11690,11690,11680,702
20240103,125200,7169966170,11690,11690,11690,11680,1132
20240103,125100,7156743660,11690,11690,11690,11680,2254
20240103,125000,7130394450,11690,11690,11690,11680,820
20240103,124900,7120814240,11690,11690,11690,11680,927
20240103,124800,7109984500,11690,11680,11690,11680,332
20240103,124700,7106104870,11680,11680,11690,11680,1058
20240103,124600,7093744120,11690,11680,11690,11680,111
20240103,124500,7092446920,11690,11680,11690,11680,1319
20240103,124400,7077035030,11690,11690,11690,11690,1396
20240103,124300,7060715790,11680,11680,11690,11680,502
20240103,124200,7054848120,11690,11690,11690,11680,139
20240103,124100,7053223750,11680,11680,11690,11680,1196
20240103,124000,7039253000,11680,11690,11690,11680,1201
20240103,123900,7025220810,11680,11680,11690,11680,1101
20240103,123800,7012350990,11680,11690,11690,11680,1478
20240103,123700,6995075620,11680,11680,11690,11680,596
20240103,123600,6988112790,11690,11690,11690,11680,584
20240103,123500,6981289980,11680,11690,11690,11680,1127
20240103,123400,6968117970,11690,11690,11690,11680,1362
20240103,123300,6952204060,11690,11680,11690,11680,237
20240103,123200,6949433640,11690,11680,11690,11680,1762
20240103,123100,6928848110,11680,11690,11690,11680,4000
20240103,123000,6882118050,11680,11690,11690,11680,322
20240103,122900,6878355310,11680,11680,11690,11680,197
20240103,122800,6876052940,11690,11690,11690,11680,131
20240103,122700,6874522520,11680,11690,11690,11680,802
20240103,122600,6865154290,11680,11680,11690,11680,1824
20240103,122500,6843848210,11680,11690,11690,11680,1149
20240103,122400,6830416520,11680,11680,11690,11680,2025
20240103,122300,6806762110,11690,11690,11690,11680,2559
20240103,122200,6776852950,11690,11690,11690,11680,209
20240103,122100,6774409850,11690,11690,11690,11680,1047
20240103,122000,6762177500,11690,11690,11690,11680,362
20240103,121900,6757946840,11680,11690,11690,11680,125
20240103,121800,6756486530,11690,11690,11690,11680,1399
20240103,121700,6740135340,11690,11680,11690,11680,120
20240103,121600,6738732550,11690,11690,11690,11680,414
20240103,121500,6733894660,11690,11680,11690,11680,235
20240103,121400,6731147630,11690,11690,11690,11680,1096
20240103,121300,6718335400,11690,11690,11690,11680,981
20240103,121200,6706869710,11690,11680,11690,11680,666
20240103,121100,6699085140,11690,11690,11690,11690,1161
20240103,121000,6685513050,11690,11690,11690,11690,356
20240103,120900,6681351410,11690,11690,11690,11680,1262
20240103,120800,6666609160,11690,11690,11690,11690,2716
20240103,120700,6634859120,11690,11680,11690,11680,80
20240103,120600,6633924020,11680,11690,11690,11680,336
20240103,120500,6629996390,11690,11680,11690,11680,1324
20240103,120400,6614520250,11690,11680,11690,11680,551
20240103,120300,6608083870,11690,11680,11690,11680,261
20240103,120200,6605032900,11690,11680,11690,11680,208
20240103,120100,6602601600,11690,11690,11690,11680,527
20240103,120000,6596444090,11690,11680,11690,11680,720
20240103,115900,6588033790,11690,11680,11690,11680,757
20240103,115800,6579191110,11680,11690,11690,11680,1180
20240103,115700,6565398060,11690,11690,11690,11690,121
20240103,115600,6563983570,11690,11680,11690,11680,2250
20240103,115500,6537700810,11680,11680,11680,11680,920
20240103,115400,6526955210,11690,11690,11690,11680,4254
20240103,115300,6477268420,11690,11680,11690,11680,223
20240103,115200,6474663460,11680,11690,11690,11680,2579
20240103,115100,6444528010,11680,11690,11690,11680,3149
20240103,115000,6407716830,11680,11690,11690,11680,612
20240103,114900,6400567260,11690,11690,11690,11680,1379
20240103,114800,6384456980,11690,11690,11690,11680,12
20240103,114700,6384316790,11680,11700,11700,11680,16745
20240103,114600,6188574110,11700,11690,11700,11690,1917
20240103,114500,6166161510,11700,11690,11700,11690,4892
20240103,114400,6108963010,11690,11690,11690,11690,595
20240103,114300,6102007460,11690,11690,11690,11690,705
20240103,114200,6093766010,11690,11690,11700,11690,568
20240103,114100,6087124210,11700,11700,11700,11690,740
20240103,114000,6078469610,11700,11690,11700,11690,418
20240103,113900,6073583070,11690,11700,11700,11690,203
20240103,113800,6071209130,11700,11700,11700,11690,1367
20240103,113700,6055215250,11700,11710,11710,11700,10361
20240103,113600,5933990920,11710,11710,11710,11700,232
20240103,113500,5931275330,11710,11700,11710,11700,902
20240103,113400,5920720230,11710,11710,11710,11700,489
20240103,113300,5914998200,11710,11700,11710,11700,192
20240103,113200,5912750980,11710,11710,11710,11700,1724
20240103,113100,5892567480,11710,11700,11710,11700,1545
20240103,113000,5874488670,11710,11710,11710,11700,580
20240103,112900,5867702270,11710,11700,11710,11700,1601
20240103,112800,5848964530,11710,11700,11710,11700,1378
20240103,112700,5832841060,11700,11700,11710,11700,716
20240103,112600,5824457610,11700,11710,11710,11700,136
20240103,112500,5822865070,11710,11700,11710,11700,3437
20240103,112400,5782640480,11710,11710,11710,11700,1620
20240103,112300,5763686350,11710,11710,11710,11700,677
20240103,112200,5755759060,11710,11710,11710,11700,320
20240103,112100,5752013880,11710,11710,11710,11700,339
20240103,112000,5748045050,11710,11700,11710,11700,107
20240103,111900,5746792300,11710,11700,11710,11700,1250
20240103,111800,5732154820,11710,11700,11710,11700,726
20240103,111700,5723659390,11710,11710,11710,11700,166
20240103,111600,5721715640,11700,11710,11710,11700,84
20240103,111500,5720732030,11710,11700,11710,11700,169
20240103,111400,5718753130,11710,11710,11710,11700,179
20240103,111300,5716658220,11700,11710,11710,11700,69
20240103,111200,5715850340,11700,11710,11710,11700,1163
20240103,111100,5702231710,11700,11700,11710,11700,247
20240103,111000,5699340840,11710,11700,11710,11700,238
20240103,110900,5696555640,11700,11700,11710,11700,379
20240103,110800,5692120700,11710,11710,11720,11710,3203
20240103,110700,5654612700,11720,11710,11720,11710,2954
20240103,110600,5620019840,11710,11720,11720,11710,1100
20240103,110500,5607137130,11720,11720,11720,11710,1415
20240103,110400,5590553390,11720,11720,11720,11710,112
20240103,110300,5589240990,11710,11710,11720,11710,386
20240103,110200,5584720290,11710,11710,11710,11710,10541
20240103,110100,5461285180,11710,11710,11710,11710,370
20240103,110000,5456952480,11700,11710,11710,11700,507
20240103,105900,5451019920,11700,11700,11710,11700,1516
20240103,105800,5433272720,11710,11690,11710,11690,3147
20240103,105700,5396452000,11700,11690,11700,11690,470
20240103,105600,5390954120,11690,11710,11710,11690,699
20240103,105500,5382777010,11700,11710,11710,11690,4481
20240103,105400,5330353260,11710,11690,11710,11690,1419
20240103,105300,5313751800,11690,11700,11700,11690,112
20240103,105200,5312442420,11700,11700,11710,11690,3562
20240103,105100,5270767010,11710,11700,11710,11700,696
20240103,105000,5262621100,11700,11700,11710,11700,378
20240103,104900,5258197890,11700,11700,11710,11700,2879
20240103,104800,5224513580,11700,11700,11700,11700,1630
20240103,104700,5205442580,11700,11700,11710,11700,194
20240103,104600,5203171090,11700,11700,11710,11700,1675
20240103,104500,5183573210,11700,11700,11710,11700,10376
20240103,104400,5062173910,11700,11700,11710,11700,1492
20240103,104300,5044715940,11700,11690,11700,11690,5194
20240103,104200,4983946240,11700,11690,11700,11690,409
20240103,104100,4979163870,11690,11700,11700,11690,337
20240103,104000,4975224300,11700,11700,11700,11690,339
20240103,103900,4971258400,11700,11700,11700,11690,1438
20240103,103800,4954436320,11700,11690,11700,11680,5286
20240103,103700,4892643630,11690,11690,11690,11680,958
20240103,103600,4881444730,11680,11680,11690,11680,23
20240103,103500,4881176040,11690,11690,11690,11680,763
20240103,103400,4872256680,11690,11690,11690,11680,1206
20240103,103300,4858163690,11680,11700,11700,11680,416
20240103,103200,4853299490,11700,11680,11700,11670,7018
20240103,103100,4771323920,11680,11670,11680,11670,1091
20240103,103000,4758581980,11670,11670,11680,11670,806
20240103,102900,4749172630,11670,11670,11680,11670,674
20240103,102800,4741300950,11670,11670,11680,11670,492
20240103,102700,4735555840,11680,11680,11680,11670,752
20240103,102600,4726774090,11680,11670,11680,11670,2872
20240103,102500,4693229770,11670,11670,11680,11670,906
20240103,102400,4682655520,11670,11670,11670,11660,3125
20240103,102300,4646186990,11670,11670,11670,11660,1183
20240103,102200,4632383080,11660,11670,11670,11660,2714
20240103,102100,4600711330,11670,11660,11670,11660,3499
20240103,102000,4559889470,11670,11670,11670,11660,10576
20240103,101900,4436468210,11660,11670,11670,11660,11864
20240103,101800,4298021490,11660,11670,11670,11660,25382
20240103,101700,4001883750,11670,11680,11680,11670,35127
20240103,101600,3591621090,11680,11680,11690,11680,1052
20240103,101500,3579331650,11680,11680,11690,11680,2710
20240103,101400,3547676200,11690,11680,11690,11680,1279
20240103,101300,3532735230,11680,11690,11690,11680,8197
20240103,101200,3436927990,11680,11690,11700,11680,12402
20240103,101100,3291959660,11690,11690,11700,11690,8002
20240103,101000,3198413920,11690,11700,11700,11690,2210
20240103,100900,3172578500,11700,11690,11700,11690,8422
20240103,100800,3074114390,11690,11690,11700,11690,1732
20240103,100700,3053856040,11690,11690,11700,11690,797
20240103,100600,3044538660,11700,11700,11710,11690,2971
20240103,100500,3009767850,11700,11710,11710,11700,2431
20240103,100400,2981325130,11700,11700,11710,11700,482
20240103,100300,2975685680,11700,11700,11710,11690,3847
20240103,100200,2930674310,11700,11710,11710,11700,109
20240103,100100,2929398360,11700,11690,11710,11690,4737
20240103,100000,2873975490,11690,11690,11700,11690,557
20240103,095900,2867463960,11700,11700,11700,11690,1484
20240103,095800,2850101890,11690,11690,11700,11680,554
20240103,095700,2843625890,11690,11690,11690,11680,14026
20240103,095600,2679667200,11690,11700,11700,11690,742
20240103,095500,2670992320,11700,11700,11700,11690,1301
20240103,095400,2655783280,11700,11700,11700,11690,1042
20240103,095300,2643596780,11700,11700,11700,11690,15090
20240103,095200,2467183630,11700,11690,11700,11690,235
20240103,095100,2464435100,11700,11700,11700,11690,150
20240103,095000,2462680700,11690,11700,11700,11690,2168
20240103,094900,2437336710,11690,11700,11710,11690,9154
20240103,094800,2330238970,11700,11710,11710,11700,1867
20240103,094700,2308392400,11700,11710,11710,11700,1006
20240103,094600,2296621220,11710,11710,11710,11700,1564
20240103,094500,2278309110,11710,11710,11710,11700,2200
20240103,094400,2252547650,11710,11710,11710,11700,1463
20240103,094300,2235419470,11710,11710,11720,11700,1093
20240103,094200,2222616740,11710,11710,11720,11700,1591
20240103,094100,2203985360,11710,11700,11710,11700,1284
20240103,094000,2188949830,11710,11700,11710,11700,532
20240103,093900,2182720940,11700,11700,11710,11700,765
20240103,093800,2173763220,11700,11720,11720,11700,1318
20240103,093700,2158328420,11710,11720,11720,11710,578
20240103,093600,2151556710,11720,11720,11720,11710,1196
20240103,093500,2137549940,11720,11700,11720,11690,6448
20240103,093400,2062098250,11690,11690,11700,11680,16272
20240103,093300,1871879740,11700,11690,11700,11690,7040
20240103,093200,1789571850,11690,11700,11700,11690,1281
20240103,093100,1774596590,11700,11700,11700,11690,1347
20240103,093000,1758848680,11700,11690,11700,11680,6734
20240103,092900,1680140480,11690,11690,11690,11680,2029
20240103,092800,1656421480,11690,11690,11700,11680,3004
20240103,092700,1621323890,11690,11690,11700,11690,7528
20240103,092600,1533307370,11690,11690,11700,11690,2115
20240103,092500,1508583000,11700,11690,11700,11680,5331
20240103,092400,1446286070,11690,11700,11700,11680,6126
20240103,092300,1374681570,11690,11700,11700,11690,3256
20240103,092200,1336617730,11700,11700,11700,11690,2451
20240103,092100,1307964840,11690,11710,11710,11690,5604
20240103,092000,1242401090,11700,11720,11720,11700,6418
20240103,091900,1167254360,11720,11710,11720,11710,4883
20240103,091800,1110074000,11710,11730,11730,11710,10579
20240103,091700,986105200,11720,11720,11730,11720,3296
20240103,091600,947475790,11730,11720,11730,11720,3550
20240103,091500,905867650,11720,11720,11730,11720,1895
20240103,091400,883657190,11730,11730,11730,11720,1209
20240103,091300,869487440,11730,11730,11730,11720,928
20240103,091200,858610040,11720,11730,11730,11720,1600
20240103,091100,839856890,11720,11730,11730,11720,9002
20240103,091000,734334810,11730,11730,11730,11720,1247
20240103,090900,719713090,11730,11720,11730,11720,1754
20240103,090800,699152720,11730,11730,11730,11720,1079
20240103,090700,686496060,11730,11730,11740,11720,5301
20240103,090600,624321120,11730,11760,11760,11720,5869
20240103,090500,555470480,11750,11760,11760,11750,3963
20240103,090400,508905190,11760,11760,11760,11750,1993
20240103,090300,485485730,11760,11760,11760,11730,9029
20240103,090200,379445880,11750,11740,11760,11720,17679
20240103,090100,171808220,11750,11760,11760,11740,3353
20240103,090000,132422950,11750,11750,11770,11750,11266