KissMeData/088980/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195500,17841310230,12510,12510,12510,12510,10469
20240102,195400,17841310230,12510,12510,12510,12510,0
20240102,195300,17841310230,12510,12510,12510,12510,0
20240102,195200,17841310230,12510,12510,12510,12510,0
20240102,195100,17841310230,12510,12510,12510,12510,0
20240102,195000,17841310230,12510,12510,12510,12510,0
20240102,194900,17841310230,12510,12510,12510,12510,0
20240102,194800,17841310230,12510,12510,12510,12510,0
20240102,194700,17841310230,12510,12510,12510,12510,0
20240102,194600,17841310230,12510,12510,12510,12510,0
20240102,194500,17841310230,12510,12510,12510,12510,0
20240102,194400,17841310230,12510,12510,12510,12510,0
20240102,194300,17841310230,12510,12510,12510,12510,0
20240102,194200,17841310230,12510,12510,12510,12510,0
20240102,194100,17841310230,12510,12510,12510,12510,0
20240102,194000,17841310230,12510,12510,12510,12510,0
20240102,193900,17841310230,12510,12510,12510,12510,0
20240102,193800,17841310230,12510,12510,12510,12510,0
20240102,193700,17841310230,12510,12510,12510,12510,0
20240102,193600,17841310230,12510,12510,12510,12510,0
20240102,193500,17841310230,12510,12510,12510,12510,0
20240102,193400,17841310230,12510,12510,12510,12510,0
20240102,193300,17841310230,12510,12510,12510,12510,0
20240102,193200,17841310230,12510,12510,12510,12510,0
20240102,193100,17841310230,12510,12510,12510,12510,0
20240102,193000,17841310230,12510,12510,12510,12510,0
20240102,192900,17841310230,12510,12510,12510,12510,0
20240102,192800,17841310230,12510,12510,12510,12510,0
20240102,192700,17841310230,12510,12510,12510,12510,0
20240102,192600,17841310230,12510,12510,12510,12510,0
20240102,192500,17841310230,12510,12510,12510,12510,10469
20240102,192400,17841310230,12510,12510,12510,12510,0
20240102,192300,17841310230,12510,12510,12510,12510,0
20240102,192200,17841310230,12510,12510,12510,12510,0
20240102,192100,17841310230,12510,12510,12510,12510,0
20240102,192000,17841310230,12510,12510,12510,12510,0
20240102,191900,17841310230,12510,12510,12510,12510,0
20240102,191800,17841310230,12510,12510,12510,12510,0
20240102,191700,17841310230,12510,12510,12510,12510,0
20240102,191600,17841310230,12510,12510,12510,12510,0
20240102,191500,17841310230,12510,12510,12510,12510,0
20240102,191400,17841310230,12510,12510,12510,12510,0
20240102,191300,17841310230,12510,12510,12510,12510,0
20240102,191200,17841310230,12510,12510,12510,12510,0
20240102,191100,17841310230,12510,12510,12510,12510,0
20240102,191000,17841310230,12510,12510,12510,12510,0
20240102,190900,17841310230,12510,12510,12510,12510,0
20240102,190800,17841310230,12510,12510,12510,12510,0
20240102,190700,17841310230,12510,12510,12510,12510,0
20240102,190600,17841310230,12510,12510,12510,12510,0
20240102,190500,17841310230,12510,12510,12510,12510,0
20240102,190400,17841310230,12510,12510,12510,12510,0
20240102,190300,17841310230,12510,12510,12510,12510,0
20240102,190200,17841310230,12510,12510,12510,12510,0
20240102,190100,17841310230,12510,12510,12510,12510,0
20240102,190000,17841310230,12510,12510,12510,12510,0
20240102,185900,17841310230,12510,12510,12510,12510,0
20240102,185800,17841310230,12510,12510,12510,12510,0
20240102,185700,17841310230,12510,12510,12510,12510,0
20240102,185600,17841310230,12510,12510,12510,12510,0
20240102,185500,17841310230,12510,12510,12510,12510,10469
20240102,185400,17841310230,12510,12510,12510,12510,0
20240102,185300,17841310230,12510,12510,12510,12510,0
20240102,185200,17841310230,12510,12510,12510,12510,0
20240102,185100,17841310230,12510,12510,12510,12510,0
20240102,185000,17841310230,12510,12510,12510,12510,0
20240102,184900,17841310230,12510,12510,12510,12510,0
20240102,184800,17841310230,12510,12510,12510,12510,0
20240102,184700,17841310230,12510,12510,12510,12510,0
20240102,184600,17841310230,12510,12510,12510,12510,0
20240102,184500,17841310230,12510,12510,12510,12510,0
20240102,184400,17841310230,12510,12510,12510,12510,0
20240102,184300,17841310230,12510,12510,12510,12510,0
20240102,184200,17841310230,12510,12510,12510,12510,0
20240102,184100,17841310230,12510,12510,12510,12510,0
20240102,184000,17841310230,12510,12510,12510,12510,0
20240102,183900,17841310230,12510,12510,12510,12510,0
20240102,183800,17841310230,12510,12510,12510,12510,0
20240102,183700,17841310230,12510,12510,12510,12510,0
20240102,183600,17841310230,12510,12510,12510,12510,0
20240102,183500,17841310230,12510,12510,12510,12510,0
20240102,183400,17841310230,12510,12510,12510,12510,0
20240102,183300,17841310230,12510,12510,12510,12510,0
20240102,183200,17841310230,12510,12510,12510,12510,0
20240102,183100,17841310230,12510,12510,12510,12510,0
20240102,183000,17841310230,12510,12510,12510,12510,0
20240102,182900,17841310230,12510,12510,12510,12510,0
20240102,182800,17841310230,12510,12510,12510,12510,0
20240102,182700,17841310230,12510,12510,12510,12510,0
20240102,182600,17841310230,12510,12510,12510,12510,0
20240102,182500,17841310230,12510,12510,12510,12510,10469
20240102,182400,17841310230,12510,12510,12510,12510,0
20240102,182300,17841310230,12510,12510,12510,12510,0
20240102,182200,17841310230,12510,12510,12510,12510,0
20240102,182100,17841310230,12510,12510,12510,12510,0
20240102,182000,17841310230,12510,12510,12510,12510,0
20240102,181900,17841310230,12510,12510,12510,12510,0
20240102,181800,17841310230,12510,12510,12510,12510,0
20240102,181700,17841310230,12510,12510,12510,12510,0
20240102,181600,17841310230,12510,12510,12510,12510,0
20240102,181500,17841310230,12510,12510,12510,12510,0
20240102,181400,17841310230,12510,12510,12510,12510,0
20240102,181300,17841310230,12510,12510,12510,12510,0
20240102,181200,17841310230,12510,12510,12510,12510,0
20240102,181100,17841310230,12510,12510,12510,12510,0
20240102,181000,17841310230,12510,12510,12510,12510,0
20240102,180900,17841310230,12510,12510,12510,12510,0
20240102,180800,17841310230,12510,12510,12510,12510,0
20240102,180700,17841310230,12510,12510,12510,12510,0
20240102,180600,17841310230,12510,12510,12510,12510,0
20240102,180500,17841310230,12510,12510,12510,12510,0
20240102,180400,17841310230,12510,12510,12510,12510,0
20240102,180300,17841310230,12510,12510,12510,12510,0
20240102,180200,17841310230,12510,12510,12510,12510,0
20240102,180100,17841310230,12510,12510,12510,12510,0
20240102,180000,17841310230,12510,12510,12510,12510,0
20240102,175900,17841310230,12510,12510,12510,12510,0
20240102,175800,17841310230,12510,12510,12510,12510,0
20240102,175700,17841310230,12510,12510,12510,12510,0
20240102,175600,17841310230,12510,12510,12510,12510,0
20240102,175500,17841310230,12510,12510,12510,12510,10469
20240102,175400,17841310230,12510,12510,12510,12510,0
20240102,175300,17841310230,12510,12510,12510,12510,0
20240102,175200,17841310230,12510,12510,12510,12510,0
20240102,175100,17841310230,12510,12510,12510,12510,0
20240102,175000,17841310230,12510,12510,12510,12510,0
20240102,174900,17841310230,12510,12510,12510,12510,0
20240102,174800,17841310230,12510,12510,12510,12510,0
20240102,174700,17841310230,12510,12510,12510,12510,0
20240102,174600,17841310230,12510,12510,12510,12510,0
20240102,174500,17841310230,12510,12510,12510,12510,0
20240102,174400,17841310230,12510,12510,12510,12510,0
20240102,174300,17841310230,12510,12510,12510,12510,0
20240102,174200,17841310230,12510,12510,12510,12510,0
20240102,174100,17841310230,12510,12510,12510,12510,0
20240102,174000,17841310230,12510,12510,12510,12510,0
20240102,173900,17841310230,12510,12510,12510,12510,0
20240102,173800,17841310230,12510,12510,12510,12510,0
20240102,173700,17841310230,12510,12510,12510,12510,0
20240102,173600,17841310230,12510,12510,12510,12510,0
20240102,173500,17841310230,12510,12510,12510,12510,0
20240102,173400,17841310230,12510,12510,12510,12510,0
20240102,173300,17841310230,12510,12510,12510,12510,0
20240102,173200,17841310230,12510,12510,12510,12510,0
20240102,173100,17841310230,12510,12510,12510,12510,0
20240102,173000,17841310230,12510,12510,12510,12510,0
20240102,172900,17841310230,12510,12510,12510,12510,0
20240102,172800,17841310230,12510,12510,12510,12510,0
20240102,172700,17841310230,12510,12510,12510,12510,0
20240102,172600,17841310230,12510,12510,12510,12510,0
20240102,172500,17841310230,12510,12510,12510,12510,10469
20240102,172400,17841310230,12510,12510,12510,12510,0
20240102,172300,17841310230,12510,12510,12510,12510,0
20240102,172200,17841310230,12510,12510,12510,12510,0
20240102,172100,17841310230,12510,12510,12510,12510,0
20240102,172000,17841310230,12510,12510,12510,12510,0
20240102,171900,17841310230,12510,12510,12510,12510,0
20240102,171800,17841310230,12510,12510,12510,12510,0
20240102,171700,17841310230,12510,12510,12510,12510,0
20240102,171600,17841310230,12510,12510,12510,12510,0
20240102,171500,17841310230,12510,12510,12510,12510,0
20240102,171400,17841310230,12510,12510,12510,12510,0
20240102,171300,17841310230,12510,12510,12510,12510,0
20240102,171200,17841310230,12510,12510,12510,12510,0
20240102,171100,17841310230,12510,12510,12510,12510,0
20240102,171000,17841310230,12510,12510,12510,12510,0
20240102,170900,17841310230,12510,12510,12510,12510,0
20240102,170800,17841310230,12510,12510,12510,12510,0
20240102,170700,17841310230,12510,12510,12510,12510,0
20240102,170600,17841310230,12510,12510,12510,12510,0
20240102,170500,17841310230,12510,12510,12510,12510,0
20240102,170400,17841310230,12510,12510,12510,12510,0
20240102,170300,17841310230,12510,12510,12510,12510,0
20240102,170200,17841310230,12510,12510,12510,12510,0
20240102,170100,17841310230,12510,12510,12510,12510,0
20240102,170000,17841310230,12510,12510,12510,12510,0
20240102,165900,17841310230,12510,12510,12510,12510,0
20240102,165800,17841310230,12510,12510,12510,12510,0
20240102,165700,17841310230,12510,12510,12510,12510,0
20240102,165600,17841310230,12510,12510,12510,12510,0
20240102,165500,17841310230,12510,12510,12510,12510,10469
20240102,165400,17841310230,12510,12510,12510,12510,0
20240102,165300,17841310230,12510,12510,12510,12510,0
20240102,165200,17841310230,12510,12510,12510,12510,0
20240102,165100,17841310230,12510,12510,12510,12510,0
20240102,165000,17841310230,12510,12510,12510,12510,0
20240102,164900,17841310230,12510,12510,12510,12510,0
20240102,164800,17841310230,12510,12510,12510,12510,0
20240102,164700,17841310230,12510,12510,12510,12510,0
20240102,164600,17841310230,12510,12510,12510,12510,0
20240102,164500,17841310230,12510,12510,12510,12510,0
20240102,164400,17841310230,12510,12510,12510,12510,0
20240102,164300,17841310230,12510,12510,12510,12510,0
20240102,164200,17841310230,12510,12510,12510,12510,0
20240102,164100,17841310230,12510,12510,12510,12510,0
20240102,164000,17841310230,12510,12510,12510,12510,0
20240102,163900,17841310230,12510,12510,12510,12510,0
20240102,163800,17841310230,12510,12510,12510,12510,0
20240102,163700,17841310230,12510,12510,12510,12510,0
20240102,163600,17841310230,12510,12510,12510,12510,0
20240102,163500,17841310230,12510,12510,12510,12510,0
20240102,163400,17841310230,12510,12510,12510,12510,0
20240102,163300,17841310230,12510,12510,12510,12510,0
20240102,163200,17841310230,12510,12510,12510,12510,0
20240102,163100,17841310230,12510,12510,12510,12510,0
20240102,163000,17841310230,12510,12510,12510,12510,0
20240102,162900,17841310230,12510,12510,12510,12510,0
20240102,162800,17841310230,12510,12510,12510,12510,0
20240102,162700,17841310230,12510,12510,12510,12510,0
20240102,162600,17841310230,12510,12510,12510,12510,0
20240102,162500,17841310230,12510,12510,12510,12510,10469
20240102,162400,17841310230,12510,12510,12510,12510,0
20240102,162300,17841310230,12510,12510,12510,12510,0
20240102,162200,17841310230,12510,12510,12510,12510,0
20240102,162100,17841310230,12510,12510,12510,12510,0
20240102,162000,17841310230,12510,12510,12510,12510,0
20240102,161900,17841310230,12510,12510,12510,12510,0
20240102,161800,17841310230,12510,12510,12510,12510,0
20240102,161700,17841310230,12510,12510,12510,12510,0
20240102,161600,17841310230,12510,12510,12510,12510,0
20240102,161500,17841310230,12510,12510,12510,12510,0
20240102,161400,17841310230,12510,12510,12510,12510,0
20240102,161300,17841310230,12510,12510,12510,12510,0
20240102,161200,17841310230,12510,12510,12510,12510,0
20240102,161100,17841310230,12510,12510,12510,12510,0
20240102,161000,17841310230,12510,12510,12510,12510,0
20240102,160900,17841310230,12510,12510,12510,12510,0
20240102,160800,17841310230,12510,12510,12510,12510,0
20240102,160700,17841310230,12510,12510,12510,12510,0
20240102,160600,17841310230,12510,12510,12510,12510,0
20240102,160500,17841310230,12510,12510,12510,12510,0
20240102,160400,17841310230,12510,12510,12510,12510,0
20240102,160300,17841310230,12510,12510,12510,12510,0
20240102,160200,17841310230,12510,12510,12510,12510,0
20240102,160100,17841310230,12510,12510,12510,12510,0
20240102,160000,17841310230,12510,12510,12510,12510,0
20240102,155900,17841310230,12510,12510,12510,12510,0
20240102,155800,17841310230,12510,12510,12510,12510,0
20240102,155700,17841310230,12510,12510,12510,12510,0
20240102,155600,17841310230,12510,12510,12510,12510,0
20240102,155500,17841310230,12510,12510,12510,12510,10469
20240102,155400,17841310230,12510,12510,12510,12510,0
20240102,155300,17841310230,12510,12510,12510,12510,0
20240102,155200,17841310230,12510,12510,12510,12510,0
20240102,155100,17841310230,12510,12510,12510,12510,0
20240102,155000,17841310230,12510,12510,12510,12510,0
20240102,154900,17841310230,12510,12510,12510,12510,0
20240102,154800,17841310230,12510,12510,12510,12510,0
20240102,154700,17841310230,12510,12510,12510,12510,0
20240102,154600,17841310230,12510,12510,12510,12510,0
20240102,154500,17841310230,12510,12510,12510,12510,0
20240102,154400,17841310230,12510,12510,12510,12510,0
20240102,154300,17841310230,12510,12510,12510,12510,0
20240102,154200,17841310230,12510,12510,12510,12510,0
20240102,154100,17841310230,12510,12510,12510,12510,0
20240102,154000,17841310230,12510,12510,12510,12510,0
20240102,153900,17841310230,12510,12510,12510,12510,0
20240102,153800,17841310230,12510,12510,12510,12510,0
20240102,153700,17841310230,12510,12510,12510,12510,0
20240102,153600,17841310230,12510,12510,12510,12510,0
20240102,153500,17841310230,12510,12510,12510,12510,0
20240102,153400,17841310230,12510,12510,12510,12510,0
20240102,153300,17841310230,12510,12510,12510,12510,0
20240102,153200,17841310230,12510,12510,12510,12510,0
20240102,153100,17841310230,12510,12510,12510,12510,0
20240102,153000,17841310230,12510,12510,12510,12510,10469
20240102,152900,17710343040,12510,12510,12510,12510,0
20240102,152800,17710343040,12510,12510,12510,12510,0
20240102,152700,17710343040,12510,12510,12510,12510,0
20240102,152600,17710343040,12510,12510,12510,12510,0
20240102,152500,17710343040,12510,12510,12510,12510,0
20240102,152400,17710343040,12510,12510,12510,12510,0
20240102,152300,17710343040,12510,12510,12510,12510,0
20240102,152200,17710343040,12510,12510,12510,12510,0
20240102,152100,17710343040,12510,12510,12510,12510,0
20240102,152000,17710343040,12510,12510,12510,12510,0
20240102,151900,17710343040,12510,12510,12520,12510,2553
20240102,151800,17678398870,12510,12520,12520,12510,757
20240102,151700,17668926630,12520,12520,12520,12510,2614
20240102,151600,17636202240,12520,12510,12520,12510,2938
20240102,151500,17599420110,12510,12510,12520,12510,4105
20240102,151400,17548034710,12510,12510,12520,12510,5332
20240102,151300,17481303050,12510,12510,12520,12510,3064
20240102,151200,17442942960,12510,12510,12520,12510,1776
20240102,151100,17420714940,12520,12510,12520,12500,4407
20240102,151000,17365548250,12510,12510,12520,12500,2147
20240102,150900,17338691960,12510,12510,12520,12500,5663
20240102,150800,17267828910,12510,12510,12510,12500,3625
20240102,150700,17222488810,12520,12520,12520,12500,3525
20240102,150600,17178388590,12520,12510,12520,12500,4347
20240102,150500,17123997430,12500,12520,12520,12500,2332
20240102,150400,17094825730,12520,12500,12520,12500,3206
20240102,150300,17054722650,12500,12510,12520,12500,4537
20240102,150200,16997944900,12510,12510,12520,12500,3184
20240102,150100,16958096810,12510,12520,12520,12500,2137
20240102,150000,16931348880,12520,12500,12520,12500,4876
20240102,145900,16870341100,12500,12510,12510,12500,1901
20240102,145800,16846561110,12510,12510,12520,12510,6158
20240102,145700,16769499570,12520,12510,12520,12500,4647
20240102,145600,16711338830,12510,12510,12520,12500,2566
20240102,145500,16679236650,12510,12510,12520,12500,3179
20240102,145400,16639456390,12510,12510,12520,12510,16503
20240102,145300,16432987180,12520,12510,12520,12510,5014
20240102,145200,16370240950,12510,12520,12520,12510,3614
20240102,145100,16324998670,12510,12520,12520,12510,4726
20240102,145000,16265830300,12510,12520,12520,12510,2330
20240102,144900,16236665780,12510,12520,12520,12510,4898
20240102,144800,16175343680,12510,12510,12520,12510,2972
20240102,144700,16138146000,12510,12510,12520,12500,2619
20240102,144600,16105366650,12520,12510,12530,12510,4568
20240102,144500,16048164040,12510,12510,12520,12500,2671
20240102,144400,16014736190,12510,12520,12520,12510,3230
20240102,144300,15974302290,12520,12520,12520,12510,3388
20240102,144200,15931888020,12520,12510,12520,12510,3002
20240102,144100,15894304700,12520,12520,12520,12500,2746
20240102,144000,15859930750,12510,12510,12520,12510,4495
20240102,143900,15803656150,12510,12510,12520,12510,5127
20240102,143800,15739470990,12520,12520,12520,12510,2083
20240102,143700,15713393060,12510,12500,12520,12500,4299
20240102,143600,15659610080,12500,12500,12510,12500,1954
20240102,143500,15635166900,12500,12510,12510,12500,4408
20240102,143400,15580023320,12510,12510,12510,12500,2559
20240102,143300,15548010920,12500,12520,12520,12500,3543
20240102,143200,15503674360,12510,12520,12530,12510,4317
20240102,143100,15449599930,12530,12520,12530,12520,3019
20240102,143000,15411773110,12520,12520,12530,12520,3467
20240102,142900,15368334080,12530,12520,12530,12520,2853
20240102,142800,15332599840,12530,12520,12530,12520,3201
20240102,142700,15292510100,12520,12530,12530,12520,2220
20240102,142600,15264694040,12520,12530,12530,12520,3757
20240102,142500,15217624070,12530,12530,12530,12520,2298
20240102,142400,15188832940,12520,12520,12530,12510,3138
20240102,142300,15149540770,12520,12510,12530,12510,4084
20240102,142200,15098412040,12520,12510,12520,12510,5730
20240102,142100,15026680330,12520,12520,12520,12510,3914
20240102,142000,14977681190,12520,12500,12520,12500,2720
20240102,141900,14943633080,12510,12510,12510,12500,3895
20240102,141800,14894907730,12510,12510,12510,12500,4629
20240102,141700,14836999630,12510,12510,12520,12500,3659
20240102,141600,14791213000,12510,12520,12520,12510,1964
20240102,141500,14766631590,12520,12500,12520,12500,4574
20240102,141400,14709406060,12510,12510,12510,12500,2630
20240102,141300,14676508760,12510,12510,12520,12500,5018
20240102,141200,14613725670,12510,12520,12520,12500,8095
20240102,141100,14512439730,12510,12520,12520,12510,1755
20240102,141000,14490468710,12510,12510,12520,12510,4193
20240102,140900,14437987250,12510,12520,12520,12510,3691
20240102,140800,14391790090,12520,12510,12520,12510,3064
20240102,140700,14353429390,12520,12520,12520,12510,4983
20240102,140600,14291071400,12520,12500,12520,12500,3418
20240102,140500,14248291920,12510,12500,12510,12500,2075
20240102,140400,14222333810,12510,12500,12510,12500,3199
20240102,140300,14182319330,12500,12510,12510,12500,3704
20240102,140200,14135990420,12500,12510,12510,12490,7319
20240102,140100,14044489500,12510,12510,12510,12500,4072
20240102,140000,13993549620,12510,12500,12510,12500,3006
20240102,135900,13955947840,12510,12510,12510,12500,3047
20240102,135800,13917829970,12510,12500,12510,12500,4621
20240102,135700,13860027720,12500,12510,12510,12500,3587
20240102,135600,13815157360,12500,12510,12510,12490,2574
20240102,135500,13782967060,12500,12510,12510,12500,4408
20240102,135400,13727824510,12510,12510,12510,12500,2934
20240102,135300,13691131600,12510,12500,12510,12500,3578
20240102,135200,13646379550,12500,12500,12500,12490,3849
20240102,135100,13598269660,12500,12500,12510,12490,2199
20240102,135000,13570776480,12500,12510,12510,12500,3478
20240102,134900,13527267660,12510,12500,12510,12480,4040
20240102,134800,13476770860,12480,12500,12500,12480,8911
20240102,134700,13365424600,12500,12500,12500,12490,2921
20240102,134600,13328913870,12500,12490,12500,12480,4562
20240102,134500,13271902850,12480,12490,12500,12480,2712
20240102,134400,13238014790,12500,12500,12500,12480,5427
20240102,134300,13170198500,12490,12500,12500,12490,2772
20240102,134200,13135549780,12500,12490,12500,12490,1980
20240102,134100,13110801170,12500,12490,12500,12490,3896
20240102,134000,13062102080,12500,12490,12500,12490,2001
20240102,133900,13037091360,12500,12500,12500,12490,2120
20240102,133800,13010597980,12490,12490,12500,12490,4357
20240102,133700,12956140170,12490,12490,12500,12480,2965
20240102,133600,12919082430,12500,12500,12500,12490,2535
20240102,133500,12887395860,12500,12500,12510,12490,5810
20240102,133400,12814730330,12500,12500,12510,12490,2422
20240102,133300,12784451290,12500,12500,12510,12480,11969
20240102,133200,12634880130,12500,12500,12500,12490,4333
20240102,133100,12580721020,12500,12500,12500,12490,3614
20240102,133000,12535546190,12500,12500,12500,12490,6461
20240102,132900,12454787880,12500,12500,12500,12490,4856
20240102,132800,12394090890,12500,12490,12500,12490,3789
20240102,132700,12346739650,12500,12500,12500,12480,10293
20240102,132600,12218197340,12490,12500,12500,12490,5527
20240102,132500,12149123350,12490,12500,12500,12490,2789
20240102,132400,12114261870,12500,12500,12500,12490,3723
20240102,132300,12067724440,12500,12490,12500,12490,3070
20240102,132200,12029357020,12500,12500,12500,12490,3276
20240102,132100,11988410640,12500,12500,12500,12490,5625
20240102,132000,11918101330,12490,12500,12500,12480,3252
20240102,131900,11877472290,12500,12500,12500,12480,4035
20240102,131800,11827053290,12500,12490,12500,12490,2856
20240102,131700,11791354560,12500,12500,12500,12490,3424
20240102,131600,11748557070,12490,12480,12500,12480,4631
20240102,131500,11690694390,12490,12480,12490,12480,6864
20240102,131400,11605001140,12480,12490,12490,12480,2845
20240102,131300,11569468090,12490,12490,12490,12480,4324
20240102,131200,11515461790,12490,12490,12490,12480,3031
20240102,131100,11477604690,12490,12500,12500,12490,2929
20240102,131000,11441002520,12500,12500,12500,12490,5035
20240102,130900,11378076930,12500,12490,12500,12480,2059
20240102,130800,11352349690,12500,12500,12500,12480,2553
20240102,130700,11320451960,12490,12490,12500,12490,4385
20240102,130600,11265659480,12500,12490,12500,12480,2768
20240102,130500,11231086830,12490,12490,12490,12480,3180
20240102,130400,11191368690,12480,12490,12500,12480,2628
20240102,130300,11158545620,12490,12480,12500,12470,3601
20240102,130200,11113569790,12480,12500,12500,12470,2641
20240102,130100,11080581420,12490,12470,12490,12470,3725
20240102,130000,11034071630,12470,12490,12490,12470,1949
20240102,125900,11009737670,12490,12480,12490,12480,4584
20240102,125800,10952494040,12490,12490,12490,12480,3100
20240102,125700,10913787250,12480,12490,12490,12480,2023
20240102,125600,10888521760,12490,12490,12490,12480,4447
20240102,125500,10832984490,12490,12480,12490,12470,1042
20240102,125400,10819974240,12490,12480,12490,12470,3895
20240102,125300,10771365970,12480,12490,12490,12480,2876
20240102,125200,10735457040,12490,12490,12490,12480,3732
20240102,125100,10688846660,12490,12480,12490,12480,3484
20240102,125000,10645333590,12480,12480,12490,12470,3600
20240102,124900,10600409550,12480,12490,12490,12480,3876
20240102,124800,10552005070,12480,12480,12490,12480,2635
20240102,124700,10519096690,12480,12490,12490,12480,3453
20240102,124600,10475982130,12490,12490,12490,12480,2414
20240102,124500,10445835440,12490,12480,12490,12480,2964
20240102,124400,10408816890,12480,12490,12490,12470,4449
20240102,124300,10353288950,12490,12490,12490,12480,2980
20240102,124200,10316070160,12480,12470,12480,12470,2202
20240102,124100,10288594130,12470,12470,12480,12460,3171
20240102,124000,10249034100,12470,12470,12470,12460,1663
20240102,123900,10228297080,12470,12460,12480,12460,9007
20240102,123800,10115992710,12470,12460,12470,12460,7924
20240102,123700,10017189030,12470,12460,12470,12460,3949
20240102,123600,9967955010,12470,12460,12470,12460,4086
20240102,123500,9917004310,12460,12470,12470,12460,4053
20240102,123400,9866488850,12460,12450,12460,12450,3207
20240102,123300,9826531170,12450,12460,12460,12450,3344
20240102,123200,9784865560,12460,12460,12460,12450,3884
20240102,123100,9736471760,12460,12460,12460,12450,3257
20240102,123000,9695903240,12460,12460,12460,12450,5824
20240102,122900,9623342020,12460,12460,12460,12450,2890
20240102,122800,9587333310,12450,12440,12460,12440,3393
20240102,122700,9545075240,12450,12450,12450,12440,4577
20240102,122600,9488093540,12440,12440,12450,12440,1588
20240102,122500,9468324630,12450,12430,12450,12430,4479
20240102,122400,9412601670,12440,12440,12440,12430,2114
20240102,122300,9386303600,12440,12440,12440,12430,4104
20240102,122200,9335250650,12440,12440,12440,12430,2666
20240102,122100,9302086050,12440,12440,12440,12430,2685
20240102,122000,9268685210,12440,12440,12440,12430,4624
20240102,121900,9211180440,12430,12430,12440,12430,3999
20240102,121800,9161445710,12430,12440,12440,12430,4235
20240102,121700,9108762970,12440,12440,12440,12430,1955
20240102,121600,9084444480,12440,12440,12440,12430,4515
20240102,121500,9028281990,12430,12430,12440,12430,2289
20240102,121400,8999812580,12430,12430,12430,12420,3449
20240102,121300,8956942040,12430,12430,12430,12420,3290
20240102,121200,8916049330,12430,12420,12430,12420,2686
20240102,121100,8882663540,12420,12410,12420,12410,3169
20240102,121000,8843313270,12400,12410,12420,12400,8447
20240102,120900,8738539850,12410,12410,12430,12410,4723
20240102,120800,8679901250,12410,12410,12430,12410,3428
20240102,120700,8637319780,12400,12430,12430,12400,2634
20240102,120600,8604610510,12430,12430,12430,12420,3233
20240102,120500,8564437690,12430,12430,12430,12420,4091
20240102,120400,8513588750,12420,12420,12430,12420,2296
20240102,120300,8485053510,12420,12430,12430,12420,2998
20240102,120200,8447789700,12420,12420,12430,12420,4378
20240102,120100,8393409280,12420,12420,12430,12410,1610
20240102,120000,8373403550,12420,12430,12430,12410,4294
20240102,115900,8320061170,12420,12430,12430,12420,3427
20240102,115800,8277464330,12430,12420,12430,12410,1582
20240102,115700,8257804550,12420,12420,12430,12410,2079
20240102,115600,8231974940,12430,12420,12430,12410,5776
20240102,115500,8160205330,12420,12430,12430,12410,4064
20240102,115400,8109711320,12430,12420,12430,12410,2648
20240102,115300,8076808510,12420,12420,12430,12410,3302
20240102,115200,8035794790,12420,12420,12430,12420,2249
20240102,115100,8007858480,12420,12420,12430,12410,4386
20240102,115000,7953363820,12420,12430,12430,12410,2301
20240102,114900,7924774780,12430,12420,12430,12420,3102
20240102,114800,7886220460,12420,12420,12430,12410,3278
20240102,114700,7845495570,12420,12430,12430,12410,3680
20240102,114600,7799788920,12430,12430,12430,12420,3322
20240102,114500,7758509420,12430,12420,12430,12410,3463
20240102,114400,7715493510,12420,12420,12420,12410,2920
20240102,114300,7679230780,12420,12420,12420,12410,2871
20240102,114200,7643580880,12420,12410,12420,12400,2569
20240102,114100,7611681610,12420,12420,12420,12390,4350
20240102,114000,7557680830,12420,12410,12420,12410,3307
20240102,113900,7516608410,12420,12420,12420,12410,2194
20240102,113800,7489360590,12410,12400,12420,12400,3492
20240102,113700,7446016750,12400,12410,12420,12390,17785
20240102,113600,7225541440,12410,12420,12420,12410,2526
20240102,113500,7194168860,12420,12420,12420,12410,2878
20240102,113400,7158430390,12420,12400,12420,12400,3196
20240102,113300,7118740750,12420,12420,12420,12400,4065
20240102,113200,7068278790,12420,12420,12420,12400,4326
20240102,113100,7014602220,12420,12410,12420,12410,5574
20240102,113000,6945391360,12420,12420,12420,12410,1828
20240102,112900,6922701180,12420,12410,12420,12410,2867
20240102,112800,6887109870,12410,12420,12420,12410,2851
20240102,112700,6851702460,12420,12410,12420,12400,3144
20240102,112600,6812677940,12410,12410,12410,12400,2079
20240102,112500,6786881540,12410,12390,12410,12390,6984
20240102,112400,6700272030,12400,12400,12400,12390,3911
20240102,112300,6651775700,12400,12400,12400,12390,3650
20240102,112200,6606516270,12400,12400,12400,12390,2781
20240102,112100,6572033320,12400,12400,12400,12390,5087
20240102,112000,6508964230,12390,12400,12400,12390,4069
20240102,111900,6458508750,12400,12400,12400,12390,1744
20240102,111800,6436884340,12390,12400,12400,12390,3508
20240102,111700,6393387790,12400,12400,12400,12390,17197
20240102,111600,6180145870,12400,12400,12400,12390,3556
20240102,111500,6136053470,12400,12380,12400,12380,17543
20240102,111400,5918547860,12390,12390,12390,12380,6648
20240102,111300,5836179800,12380,12390,12400,12380,4156
20240102,111200,5784681410,12390,12390,12390,12380,3717
20240102,111100,5738637970,12390,12390,12390,12380,4402
20240102,111000,5684103990,12390,12390,12390,12380,4521
20240102,110900,5628097880,12390,12390,12390,12380,4508
20240102,110800,5572246250,12390,12380,12390,12380,3545
20240102,110700,5528355010,12380,12380,12380,12370,3614
20240102,110600,5483614410,12380,12370,12380,12360,4270
20240102,110500,5430767650,12370,12370,12370,12360,2412
20240102,110400,5400932020,12370,12370,12370,12360,2905
20240102,110300,5364997930,12370,12360,12380,12350,4315
20240102,110200,5311641870,12350,12360,12360,12350,3834
20240102,110100,5264258320,12360,12350,12360,12350,2506
20240102,110000,5233287150,12360,12360,12360,12350,6274
20240102,105900,5155752640,12350,12350,12360,12340,10482
20240102,105800,5026336200,12350,12350,12350,12340,2843
20240102,105700,4991227260,12350,12350,12350,12340,6683
20240102,105600,4908704670,12350,12350,12350,12340,2865
20240102,105500,4873322320,12340,12340,12350,12330,4055
20240102,105400,4823285630,12340,12340,12340,12330,10160
20240102,105300,4697911440,12340,12330,12340,12320,3624
20240102,105200,4653220500,12330,12340,12340,12320,7248
20240102,105100,4563823160,12340,12330,12340,12330,2854
20240102,105000,4528611300,12340,12340,12340,12330,2499
20240102,104900,4497775860,12330,12340,12340,12330,6929
20240102,104800,4412281340,12340,12340,12340,12330,4052
20240102,104700,4362295930,12340,12340,12340,12330,2429
20240102,104600,4332330520,12340,12330,12340,12320,9891
20240102,104500,4210333150,12330,12330,12330,12320,3065
20240102,104400,4172544620,12330,12320,12330,12320,3801
20240102,104300,4125687500,12330,12320,12330,12310,6184
20240102,104200,4049481360,12320,12320,12320,12310,3696
20240102,104100,4003947160,12320,12320,12320,12310,3128
20240102,104000,3965410790,12320,12320,12320,12310,3991
20240102,103900,3916242160,12320,12330,12330,12310,5224
20240102,103800,3851866700,12330,12330,12330,12320,4303
20240102,103700,3798815630,12330,12330,12330,12320,2654
20240102,103600,3766111900,12330,12320,12330,12310,20620
20240102,103500,3512179550,12320,12320,12320,12310,6609
20240102,103400,3430796740,12320,12320,12320,12310,2125
20240102,103300,3404624550,12320,12320,12320,12310,4843
20240102,103200,3344968900,12320,12320,12320,12310,1352
20240102,103100,3328312800,12320,12330,12330,12310,16514
20240102,103000,3124855910,12330,12330,12330,12320,5991
20240102,102900,3051024270,12330,12320,12330,12320,5747
20240102,102800,2980168830,12330,12330,12330,12320,2335
20240102,102700,2951380800,12330,12330,12330,12320,864
20240102,102600,2940727770,12330,12330,12330,12320,24183
20240102,102500,2642585070,12330,12340,12340,12330,3261
20240102,102400,2602373580,12330,12340,12340,12330,1280
20240102,102300,2586582220,12340,12340,12340,12330,17027
20240102,102200,2376470140,12340,12340,12340,12330,5383
20240102,102100,2310088150,12340,12340,12340,12330,3945
20240102,102000,2261433800,12330,12340,12340,12330,4185
20240102,101900,2209813170,12340,12340,12340,12330,2114
20240102,101800,2183731960,12330,12340,12340,12330,5306
20240102,101700,2118286240,12340,12330,12340,12330,5030
20240102,101600,2056249400,12330,12340,12340,12330,8611
20240102,101500,1950046890,12340,12340,12340,12330,5425
20240102,101400,1883108690,12340,12340,12340,12330,4090
20240102,101300,1832649180,12340,12340,12340,12330,5193
20240102,101200,1768585920,12340,12330,12340,12330,3093
20240102,101100,1730430500,12340,12340,12340,12330,3031
20240102,101000,1693038280,12340,12340,12340,12330,4778
20240102,100900,1634085180,12340,12330,12340,12320,6846
20240102,100800,1549667900,12330,12330,12330,12320,4511
20240102,100700,1494049040,12330,12330,12330,12320,42576
20240102,100600,969128570,12330,12320,12330,12320,7872
20240102,100500,872106850,12330,12330,12330,12320,2748
20240102,100400,838240760,12330,12320,12330,12310,3418
20240102,100300,796129790,12320,12330,12330,12310,12095
20240102,100200,647187950,12330,12320,12330,12310,3529
20240102,100100,603726890,12320,12330,12330,12300,8242
20240102,100000,502263440,12330,12400,12400,12310,40522