KissMeData/024110/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190700,15101474950,11790,11790,11790,11790,58791
20240102,190600,15101474950,11790,11790,11790,11790,0
20240102,190500,15101474950,11790,11790,11790,11790,0
20240102,190400,15101474950,11790,11790,11790,11790,0
20240102,190300,15101474950,11790,11790,11790,11790,0
20240102,190200,15101474950,11790,11790,11790,11790,0
20240102,190100,15101474950,11790,11790,11790,11790,0
20240102,190000,15101474950,11790,11790,11790,11790,0
20240102,185900,15101474950,11790,11790,11790,11790,0
20240102,185800,15101474950,11790,11790,11790,11790,0
20240102,185700,15101474950,11790,11790,11790,11790,0
20240102,185600,15101474950,11790,11790,11790,11790,0
20240102,185500,15101474950,11790,11790,11790,11790,0
20240102,185400,15101474950,11790,11790,11790,11790,0
20240102,185300,15101474950,11790,11790,11790,11790,0
20240102,185200,15101474950,11790,11790,11790,11790,0
20240102,185100,15101474950,11790,11790,11790,11790,0
20240102,185000,15101474950,11790,11790,11790,11790,0
20240102,184900,15101474950,11790,11790,11790,11790,0
20240102,184800,15101474950,11790,11790,11790,11790,0
20240102,184700,15101474950,11790,11790,11790,11790,0
20240102,184600,15101474950,11790,11790,11790,11790,0
20240102,184500,15101474950,11790,11790,11790,11790,0
20240102,184400,15101474950,11790,11790,11790,11790,0
20240102,184300,15101474950,11790,11790,11790,11790,0
20240102,184200,15101474950,11790,11790,11790,11790,0
20240102,184100,15101474950,11790,11790,11790,11790,0
20240102,184000,15101474950,11790,11790,11790,11790,0
20240102,183900,15101474950,11790,11790,11790,11790,0
20240102,183800,15101474950,11790,11790,11790,11790,0
20240102,183700,15101474950,11790,11790,11790,11790,58791
20240102,183600,15101474950,11790,11790,11790,11790,0
20240102,183500,15101474950,11790,11790,11790,11790,0
20240102,183400,15101474950,11790,11790,11790,11790,0
20240102,183300,15101474950,11790,11790,11790,11790,0
20240102,183200,15101474950,11790,11790,11790,11790,0
20240102,183100,15101474950,11790,11790,11790,11790,0
20240102,183000,15101474950,11790,11790,11790,11790,0
20240102,182900,15101474950,11790,11790,11790,11790,0
20240102,182800,15101474950,11790,11790,11790,11790,0
20240102,182700,15101474950,11790,11790,11790,11790,0
20240102,182600,15101474950,11790,11790,11790,11790,0
20240102,182500,15101474950,11790,11790,11790,11790,0
20240102,182400,15101474950,11790,11790,11790,11790,0
20240102,182300,15101474950,11790,11790,11790,11790,0
20240102,182200,15101474950,11790,11790,11790,11790,0
20240102,182100,15101474950,11790,11790,11790,11790,0
20240102,182000,15101474950,11790,11790,11790,11790,0
20240102,181900,15101474950,11790,11790,11790,11790,0
20240102,181800,15101474950,11790,11790,11790,11790,0
20240102,181700,15101474950,11790,11790,11790,11790,0
20240102,181600,15101474950,11790,11790,11790,11790,0
20240102,181500,15101474950,11790,11790,11790,11790,0
20240102,181400,15101474950,11790,11790,11790,11790,0
20240102,181300,15101474950,11790,11790,11790,11790,0
20240102,181200,15101474950,11790,11790,11790,11790,0
20240102,181100,15101474950,11790,11790,11790,11790,0
20240102,181000,15101474950,11790,11790,11790,11790,0
20240102,180900,15101474950,11790,11790,11790,11790,0
20240102,180800,15101474950,11790,11790,11790,11790,0
20240102,180700,15101474950,11790,11790,11790,11790,58791
20240102,180600,15101474950,11790,11790,11790,11790,0
20240102,180500,15101474950,11790,11790,11790,11790,0
20240102,180400,15101474950,11790,11790,11790,11790,0
20240102,180300,15101474950,11790,11790,11790,11790,0
20240102,180200,15101474950,11790,11790,11790,11790,0
20240102,180100,15101474950,11790,11790,11790,11790,0
20240102,180000,15101474950,11790,11790,11790,11790,0
20240102,175900,15101474950,11790,11790,11790,11790,0
20240102,175800,15101474950,11790,11790,11790,11790,0
20240102,175700,15101474950,11790,11790,11790,11790,0
20240102,175600,15101474950,11790,11790,11790,11790,0
20240102,175500,15101474950,11790,11790,11790,11790,0
20240102,175400,15101474950,11790,11790,11790,11790,0
20240102,175300,15101474950,11790,11790,11790,11790,0
20240102,175200,15101474950,11790,11790,11790,11790,0
20240102,175100,15101474950,11790,11790,11790,11790,0
20240102,175000,15101474950,11790,11790,11790,11790,0
20240102,174900,15101474950,11790,11790,11790,11790,0
20240102,174800,15101474950,11790,11790,11790,11790,0
20240102,174700,15101474950,11790,11790,11790,11790,0
20240102,174600,15101474950,11790,11790,11790,11790,0
20240102,174500,15101474950,11790,11790,11790,11790,0
20240102,174400,15101474950,11790,11790,11790,11790,0
20240102,174300,15101474950,11790,11790,11790,11790,0
20240102,174200,15101474950,11790,11790,11790,11790,0
20240102,174100,15101474950,11790,11790,11790,11790,0
20240102,174000,15101474950,11790,11790,11790,11790,0
20240102,173900,15101474950,11790,11790,11790,11790,0
20240102,173800,15101474950,11790,11790,11790,11790,0
20240102,173700,15101474950,11790,11790,11790,11790,58791
20240102,173600,15101474950,11790,11790,11790,11790,0
20240102,173500,15101474950,11790,11790,11790,11790,0
20240102,173400,15101474950,11790,11790,11790,11790,0
20240102,173300,15101474950,11790,11790,11790,11790,0
20240102,173200,15101474950,11790,11790,11790,11790,0
20240102,173100,15101474950,11790,11790,11790,11790,0
20240102,173000,15101474950,11790,11790,11790,11790,0
20240102,172900,15101474950,11790,11790,11790,11790,0
20240102,172800,15101474950,11790,11790,11790,11790,0
20240102,172700,15101474950,11790,11790,11790,11790,0
20240102,172600,15101474950,11790,11790,11790,11790,0
20240102,172500,15101474950,11790,11790,11790,11790,0
20240102,172400,15101474950,11790,11790,11790,11790,0
20240102,172300,15101474950,11790,11790,11790,11790,0
20240102,172200,15101474950,11790,11790,11790,11790,0
20240102,172100,15101474950,11790,11790,11790,11790,0
20240102,172000,15101474950,11790,11790,11790,11790,0
20240102,171900,15101474950,11790,11790,11790,11790,0
20240102,171800,15101474950,11790,11790,11790,11790,0
20240102,171700,15101474950,11790,11790,11790,11790,0
20240102,171600,15101474950,11790,11790,11790,11790,0
20240102,171500,15101474950,11790,11790,11790,11790,0
20240102,171400,15101474950,11790,11790,11790,11790,0
20240102,171300,15101474950,11790,11790,11790,11790,0
20240102,171200,15101474950,11790,11790,11790,11790,0
20240102,171100,15101474950,11790,11790,11790,11790,0
20240102,171000,15101474950,11790,11790,11790,11790,0
20240102,170900,15101474950,11790,11790,11790,11790,0
20240102,170800,15101474950,11790,11790,11790,11790,0
20240102,170700,15101474950,11790,11790,11790,11790,58791
20240102,170600,15101474950,11790,11790,11790,11790,0
20240102,170500,15101474950,11790,11790,11790,11790,0
20240102,170400,15101474950,11790,11790,11790,11790,0
20240102,170300,15101474950,11790,11790,11790,11790,0
20240102,170200,15101474950,11790,11790,11790,11790,0
20240102,170100,15101474950,11790,11790,11790,11790,0
20240102,170000,15101474950,11790,11790,11790,11790,0
20240102,165900,15101474950,11790,11790,11790,11790,0
20240102,165800,15101474950,11790,11790,11790,11790,0
20240102,165700,15101474950,11790,11790,11790,11790,0
20240102,165600,15101474950,11790,11790,11790,11790,0
20240102,165500,15101474950,11790,11790,11790,11790,0
20240102,165400,15101474950,11790,11790,11790,11790,0
20240102,165300,15101474950,11790,11790,11790,11790,0
20240102,165200,15101474950,11790,11790,11790,11790,0
20240102,165100,15101474950,11790,11790,11790,11790,0
20240102,165000,15101474950,11790,11790,11790,11790,0
20240102,164900,15101474950,11790,11790,11790,11790,0
20240102,164800,15101474950,11790,11790,11790,11790,0
20240102,164700,15101474950,11790,11790,11790,11790,0
20240102,164600,15101474950,11790,11790,11790,11790,0
20240102,164500,15101474950,11790,11790,11790,11790,0
20240102,164400,15101474950,11790,11790,11790,11790,0
20240102,164300,15101474950,11790,11790,11790,11790,0
20240102,164200,15101474950,11790,11790,11790,11790,0
20240102,164100,15101474950,11790,11790,11790,11790,0
20240102,164000,15101474950,11790,11790,11790,11790,0
20240102,163900,15101474950,11790,11790,11790,11790,0
20240102,163800,15101474950,11790,11790,11790,11790,0
20240102,163700,15101474950,11790,11790,11790,11790,58791
20240102,163600,15101474950,11790,11790,11790,11790,0
20240102,163500,15101474950,11790,11790,11790,11790,0
20240102,163400,15101474950,11790,11790,11790,11790,0
20240102,163300,15101474950,11790,11790,11790,11790,0
20240102,163200,15101474950,11790,11790,11790,11790,0
20240102,163100,15101474950,11790,11790,11790,11790,0
20240102,163000,15101474950,11790,11790,11790,11790,0
20240102,162900,15101474950,11790,11790,11790,11790,0
20240102,162800,15101474950,11790,11790,11790,11790,0
20240102,162700,15101474950,11790,11790,11790,11790,0
20240102,162600,15101474950,11790,11790,11790,11790,0
20240102,162500,15101474950,11790,11790,11790,11790,0
20240102,162400,15101474950,11790,11790,11790,11790,0
20240102,162300,15101474950,11790,11790,11790,11790,0
20240102,162200,15101474950,11790,11790,11790,11790,0
20240102,162100,15101474950,11790,11790,11790,11790,0
20240102,162000,15101474950,11790,11790,11790,11790,0
20240102,161900,15101474950,11790,11790,11790,11790,0
20240102,161800,15101474950,11790,11790,11790,11790,0
20240102,161700,15101474950,11790,11790,11790,11790,0
20240102,161600,15101474950,11790,11790,11790,11790,0
20240102,161500,15101474950,11790,11790,11790,11790,0
20240102,161400,15101474950,11790,11790,11790,11790,0
20240102,161300,15101474950,11790,11790,11790,11790,0
20240102,161200,15101474950,11790,11790,11790,11790,0
20240102,161100,15101474950,11790,11790,11790,11790,0
20240102,161000,15101474950,11790,11790,11790,11790,0
20240102,160900,15101474950,11790,11790,11790,11790,0
20240102,160800,15101474950,11790,11790,11790,11790,0
20240102,160700,15101474950,11790,11790,11790,11790,58791
20240102,160600,15101474950,11790,11790,11790,11790,0
20240102,160500,15101474950,11790,11790,11790,11790,0
20240102,160400,15101474950,11790,11790,11790,11790,0
20240102,160300,15101474950,11790,11790,11790,11790,0
20240102,160200,15101474950,11790,11790,11790,11790,0
20240102,160100,15101474950,11790,11790,11790,11790,0
20240102,160000,15101474950,11790,11790,11790,11790,0
20240102,155900,15101474950,11790,11790,11790,11790,0
20240102,155800,15101474950,11790,11790,11790,11790,0
20240102,155700,15101474950,11790,11790,11790,11790,0
20240102,155600,15101474950,11790,11790,11790,11790,0
20240102,155500,15101474950,11790,11790,11790,11790,0
20240102,155400,15101474950,11790,11790,11790,11790,0
20240102,155300,15101474950,11790,11790,11790,11790,0
20240102,155200,15101474950,11790,11790,11790,11790,0
20240102,155100,15101474950,11790,11790,11790,11790,0
20240102,155000,15101474950,11790,11790,11790,11790,0
20240102,154900,15101474950,11790,11790,11790,11790,0
20240102,154800,15101474950,11790,11790,11790,11790,0
20240102,154700,15101474950,11790,11790,11790,11790,0
20240102,154600,15101474950,11790,11790,11790,11790,0
20240102,154500,15101474950,11790,11790,11790,11790,0
20240102,154400,15101474950,11790,11790,11790,11790,0
20240102,154300,15101474950,11790,11790,11790,11790,0
20240102,154200,15101474950,11790,11790,11790,11790,0
20240102,154100,15101474950,11790,11790,11790,11790,0
20240102,154000,15101474950,11790,11790,11790,11790,0
20240102,153900,15101474950,11790,11790,11790,11790,0
20240102,153800,15101474950,11790,11790,11790,11790,0
20240102,153700,15101474950,11790,11790,11790,11790,58791
20240102,153600,15101474950,11790,11790,11790,11790,0
20240102,153500,15101474950,11790,11790,11790,11790,0
20240102,153400,15101474950,11790,11790,11790,11790,0
20240102,153300,15101474950,11790,11790,11790,11790,0
20240102,153200,15101474950,11790,11790,11790,11790,0
20240102,153100,15101474950,11790,11790,11790,11790,0
20240102,153000,15101474950,11790,11790,11790,11790,58791
20240102,152900,14408329060,11790,11790,11790,11790,0
20240102,152800,14408329060,11790,11790,11790,11790,0
20240102,152700,14408329060,11790,11790,11790,11790,0
20240102,152600,14408329060,11790,11790,11790,11790,0
20240102,152500,14408329060,11790,11790,11790,11790,0
20240102,152400,14408329060,11790,11790,11790,11790,0
20240102,152300,14408329060,11790,11790,11790,11790,0
20240102,152200,14408329060,11790,11790,11790,11790,0
20240102,152100,14408329060,11790,11790,11790,11790,0
20240102,152000,14408329060,11790,11790,11790,11790,0
20240102,151900,14408329060,11790,11790,11790,11780,423
20240102,151800,14403342860,11790,11780,11790,11780,1381
20240102,151700,14387065970,11790,11780,11790,11780,4273
20240102,151600,14336687770,11790,11790,11790,11780,740
20240102,151500,14327965820,11790,11780,11790,11780,398
20240102,151400,14323275940,11780,11780,11790,11780,866
20240102,151300,14313072550,11780,11790,11790,11780,930
20240102,151200,14302110030,11790,11790,11800,11780,1002
20240102,151100,14290294890,11780,11780,11790,11780,606
20240102,151000,14283155360,11790,11790,11800,11780,2152
20240102,150900,14257784280,11790,11800,11800,11780,4242
20240102,150800,14207731970,11780,11790,11800,11780,6607
20240102,150700,14129811180,11790,11790,11800,11790,4118
20240102,150600,14081255370,11790,11790,11800,11790,2559
20240102,150500,14051083030,11790,11790,11800,11790,709
20240102,150400,14042719070,11790,11800,11800,11790,541
20240102,150300,14036338920,11800,11790,11800,11790,1077
20240102,150200,14023632520,11790,11790,11800,11790,418
20240102,150100,14018702800,11800,11780,11800,11780,6407
20240102,150000,13943158180,11790,11780,11790,11780,1008
20240102,145900,13931276700,11790,11780,11790,11780,430
20240102,145800,13926210080,11780,11780,11790,11780,439
20240102,145700,13921036720,11780,11780,11790,11770,1430
20240102,145600,13904189810,11780,11780,11790,11770,1942
20240102,145500,13881317780,11780,11780,11790,11770,2220
20240102,145400,13855165750,11790,11780,11790,11770,2201
20240102,145300,13829237880,11780,11780,11790,11780,310
20240102,145200,13825584940,11780,11770,11780,11770,1150
20240102,145100,13812039970,11770,11780,11780,11770,202
20240102,145000,13809661960,11770,11770,11780,11770,1904
20240102,144900,13787234330,11770,11780,11780,11770,259
20240102,144800,13784185400,11770,11770,11790,11770,1674
20240102,144700,13764459080,11780,11790,11790,11770,1095
20240102,144600,13751559530,11790,11780,11790,11780,2025
20240102,144500,13727703720,11780,11800,11800,11780,10719
20240102,144400,13601327700,11800,11800,11800,11790,455
20240102,144300,13595960880,11800,11790,11800,11790,1853
20240102,144200,13574097490,11790,11790,11800,11790,1623
20240102,144100,13554949400,11790,11790,11800,11790,2279
20240102,144000,13528078220,11790,11790,11800,11790,1051
20240102,143900,13515681830,11790,11780,11800,11780,194
20240102,143800,13513394390,11780,11780,11800,11780,860
20240102,143700,13503256090,11790,11800,11800,11790,1371
20240102,143600,13487091450,11790,11790,11800,11790,564
20240102,143500,13480441260,11790,11800,11810,11780,3887
20240102,143400,13434570520,11800,11810,11810,11800,813
20240102,143300,13424975460,11810,11790,11810,11780,1385
20240102,143200,13408642390,11780,11800,11800,11780,2429
20240102,143100,13379996990,11800,11810,11820,11800,7993
20240102,143000,13285598320,11810,11820,11820,11810,2734
20240102,142900,13253298960,11810,11810,11820,11810,1087
20240102,142800,13240451670,11810,11810,11820,11810,209
20240102,142700,13237982550,11810,11800,11820,11790,3138
20240102,142600,13200949570,11790,11810,11810,11790,920
20240102,142500,13190095040,11810,11780,11820,11780,28340
20240102,142400,12855627500,11780,11790,11790,11780,2450
20240102,142300,12826743970,11780,11790,11790,11780,404
20240102,142200,12821982690,11790,11790,11790,11780,1511
20240102,142100,12804169520,11790,11790,11790,11780,512
20240102,142000,12798135630,11780,11780,11790,11780,2925
20240102,141900,12763676020,11780,11790,11790,11780,1624
20240102,141800,12744532970,11790,11780,11790,11780,6684
20240102,141700,12665730280,11790,11790,11790,11780,1228
20240102,141600,12651253480,11780,11780,11790,11780,9279
20240102,141500,12541858640,11790,11780,11790,11780,4001
20240102,141400,12494724870,11790,11790,11790,11780,6459
20240102,141300,12418625320,11780,11780,11790,11770,13417
20240102,141200,12260571270,11770,11770,11780,11770,2109
20240102,141100,12235747970,11780,11770,11780,11770,4127
20240102,141000,12187134840,11770,11770,11780,11770,618
20240102,140900,12179858960,11770,11770,11780,11770,2555
20240102,140800,12149784630,11780,11780,11780,11770,1426
20240102,140700,12132997150,11770,11770,11780,11770,602
20240102,140600,12125906290,11770,11770,11780,11770,316
20240102,140500,12122185640,11770,11770,11780,11770,766
20240102,140400,12113168240,11770,11770,11770,11760,5827
20240102,140300,12044585670,11770,11760,11770,11760,5976
20240102,140200,11974249540,11760,11770,11770,11760,336
20240102,140100,11970296820,11770,11770,11770,11760,3282
20240102,140000,11931690000,11760,11760,11770,11750,9908
20240102,135900,11815172600,11750,11740,11760,11740,3321
20240102,135800,11776128200,11750,11750,11760,11740,756
20240102,135700,11767244980,11750,11750,11760,11750,535
20240102,135600,11760957070,11750,11750,11760,11750,2943
20240102,135500,11726355440,11750,11750,11760,11750,5151
20240102,135400,11665793540,11750,11750,11760,11750,2510
20240102,135300,11636279340,11750,11760,11760,11750,535
20240102,135200,11629990460,11760,11750,11760,11740,2429
20240102,135100,11601432250,11740,11750,11750,11740,209
20240102,135000,11598978050,11750,11750,11760,11750,3041
20240102,134900,11563224160,11760,11750,11760,11750,429
20240102,134800,11558180300,11760,11750,11760,11740,2748
20240102,134700,11525890930,11750,11750,11750,11740,2419
20240102,134600,11497468350,11750,11740,11760,11740,3423
20240102,134500,11457244220,11740,11740,11750,11740,574
20240102,134400,11450503420,11750,11740,11750,11740,1106
20240102,134300,11437512950,11740,11740,11750,11740,2486
20240102,134200,11408307260,11740,11750,11750,11740,517
20240102,134100,11402235610,11740,11740,11750,11730,2371
20240102,134000,11374380990,11730,11730,11740,11730,475
20240102,133900,11368806760,11730,11740,11740,11730,2354
20240102,133800,11341171880,11740,11740,11750,11740,548
20240102,133700,11334737800,11750,11740,11750,11730,2310
20240102,133600,11307600910,11730,11740,11750,11730,2087
20240102,133500,11283099030,11740,11750,11750,11740,2402
20240102,133400,11254878070,11740,11740,11750,11740,2126
20240102,133300,11229918750,11740,11740,11750,11740,2506
20240102,133200,11200475530,11740,11730,11750,11730,1620
20240102,133100,11181453230,11740,11730,11740,11730,2923
20240102,133000,11147138840,11730,11730,11740,11720,1255
20240102,132900,11132417650,11720,11720,11730,11720,596
20240102,132800,11125432320,11730,11720,11730,11720,4155
20240102,132700,11076697250,11730,11720,11730,11710,8569
20240102,132600,10976266040,11710,11710,11720,11710,3169
20240102,132500,10939136660,11710,11720,11720,11710,390
20240102,132400,10934568710,11720,11710,11720,11710,2556
20240102,132300,10904613750,11710,11720,11720,11710,1167
20240102,132200,10890942580,11710,11710,11720,11710,2316
20240102,132100,10863801540,11720,11710,11720,11710,581
20240102,132000,10856997820,11700,11700,11720,11700,2398
20240102,131900,10828919090,11700,11700,11710,11700,645
20240102,131800,10821368020,11700,11700,11710,11700,2616
20240102,131700,10790738830,11700,11700,11710,11700,213
20240102,131600,10788246520,11700,11700,11710,11700,1545
20240102,131500,10770157410,11700,11690,11700,11690,2283
20240102,131400,10743460740,11690,11700,11700,11690,1539
20240102,131300,10725457230,11700,11700,11710,11700,2656
20240102,131200,10694360720,11710,11710,11710,11700,1229
20240102,131100,10679970120,11700,11700,11710,11690,2595
20240102,131000,10649591150,11700,11690,11700,11690,2806
20240102,130900,10616761920,11690,11700,11700,11690,2314
20240102,130800,10589689080,11690,11700,11700,11690,187
20240102,130700,10587501530,11700,11690,11700,11690,2181
20240102,130600,10561984200,11690,11700,11700,11690,73
20240102,130500,10561130590,11700,11700,11700,11690,2104
20240102,130400,10536514130,11690,11700,11700,11690,1329
20240102,130300,10520977850,11700,11700,11700,11690,3255
20240102,130200,10482904780,11700,11690,11700,11690,753
20240102,130100,10474095330,11700,11700,11710,11690,387
20240102,130000,10469567580,11700,11690,11700,11690,3791
20240102,125900,10425224670,11690,11690,11700,11690,2784
20240102,125800,10392666900,11690,11690,11700,11690,2172
20240102,125700,10367256200,11690,11690,11700,11690,159
20240102,125600,10365397450,11690,11690,11700,11680,2267
20240102,125500,10338895010,11680,11690,11690,11680,163
20240102,125400,10336990770,11690,11680,11690,11680,9925
20240102,125300,10221003440,11690,11690,11690,11680,122
20240102,125200,10219577720,11680,11690,11700,11680,2201
20240102,125100,10193848600,11680,11690,11690,11680,3983
20240102,125000,10147305800,11680,11680,11690,11680,3019
20240102,124900,10112023290,11680,11680,11690,11680,1018
20240102,124800,10100132950,11690,11690,11700,11680,4184
20240102,124700,10051221320,11680,11680,11690,11680,1430
20240102,124600,10034518040,11690,11680,11690,11680,1073
20240102,124500,10021984020,11680,11690,11690,11680,2630
20240102,124400,9991240240,11680,11690,11690,11670,16298
20240102,124300,9800856310,11690,11690,11700,11680,2795
20240102,124200,9768174490,11680,11680,11700,11680,884
20240102,124100,9757844930,11690,11690,11690,11680,3087
20240102,124000,9721768230,11690,11700,11700,11680,1291
20240102,123900,9706683390,11680,11690,11700,11680,4293
20240102,123800,9656483690,11690,11690,11700,11680,70
20240102,123700,9655665550,11680,11690,11690,11680,2375
20240102,123600,9627902590,11690,11690,11690,11680,1722
20240102,123500,9607772590,11690,11680,11700,11680,2623
20240102,123400,9577098380,11690,11680,11690,11680,538
20240102,123300,9570809920,11680,11700,11700,11680,340
20240102,123200,9566835470,11700,11680,11700,11680,3519
20240102,123100,9525693640,11690,11680,11700,11680,4167
20240102,123000,9477002580,11690,11680,11690,11680,2361
20240102,122900,9449405480,11690,11700,11700,11680,872
20240102,122800,9439217470,11690,11680,11690,11680,3566
20240102,122700,9397545650,11680,11690,11690,11680,1549
20240102,122600,9379443770,11700,11680,11700,11680,4065
20240102,122500,9331937610,11690,11680,11690,11680,453
20240102,122400,9326645370,11680,11690,11690,11680,5348
20240102,122300,9264127840,11680,11680,11690,11680,627
20240102,122200,9256799160,11690,11690,11690,11680,3533
20240102,122100,9215500290,11690,11680,11690,11680,5031
20240102,122000,9156734190,11690,11690,11690,11680,2698
20240102,121900,9125200710,11690,11690,11690,11680,205
20240102,121800,9122805010,11690,11690,11700,11680,1080
20240102,121700,9110176990,11690,11690,11690,11680,2593
20240102,121600,9079865660,11690,11700,11710,11690,1485
20240102,121500,9062493210,11700,11700,11700,11680,10311
20240102,121400,8941949910,11700,11710,11710,11700,792
20240102,121300,8932682560,11710,11700,11710,11690,3891
20240102,121200,8887144860,11710,11710,11720,11700,537
20240102,121100,8880858340,11710,11720,11720,11700,2428
20240102,121000,8852426840,11700,11700,11720,11700,977
20240102,120900,8840986260,11700,11720,11720,11700,2663
20240102,120800,8809808170,11710,11710,11710,11700,567
20240102,120700,8803170260,11710,11700,11720,11700,2220
20240102,120600,8777174650,11700,11700,11710,11700,231
20240102,120500,8774471700,11700,11680,11710,11680,2196
20240102,120400,8748757390,11680,11710,11710,11680,231
20240102,120300,8746055880,11680,11720,11720,11680,65222
20240102,120200,7984026310,11720,11700,11720,11700,2922
20240102,120100,7949809110,11720,11710,11730,11700,418
20240102,120000,7944911510,11700,11710,11720,11700,2959
20240102,115900,7910248280,11700,11710,11710,11700,1438
20240102,115800,7893423140,11710,11700,11710,11690,3138
20240102,115700,7856704490,11700,11700,11710,11700,294
20240102,115600,7853264670,11700,11700,11710,11690,6354
20240102,115500,7778896930,11690,11700,11700,11690,1163
20240102,115400,7765290310,11700,11700,11710,11700,2604
20240102,115300,7734802790,11700,11700,11710,11700,457
20240102,115200,7729455670,11700,11700,11710,11690,2272
20240102,115100,7702872900,11690,11710,11710,11690,4438
20240102,115000,7650946390,11700,11700,11710,11700,2610
20240102,114900,7620397450,11710,11710,11710,11700,6951
20240102,114800,7539043130,11710,11710,11720,11700,1324
20240102,114700,7523541090,11710,11710,11720,11700,2969
20240102,114600,7488771870,11710,11700,11710,11700,5483
20240102,114500,7424620330,11700,11700,11720,11700,3435
20240102,114400,7384396340,11700,11700,11710,11700,605
20240102,114300,7377313040,11700,11700,11710,11690,9980
20240102,114200,7260527450,11700,11700,11700,11690,4202
20240102,114100,7211364690,11690,11690,11700,11690,2417
20240102,114000,7183089060,11700,11700,11700,11690,1101
20240102,113900,7170207700,11700,11700,11710,11690,2205
20240102,113800,7144402050,11700,11700,11700,11690,1828
20240102,113700,7123014960,11710,11710,11710,11700,2358
20240102,113600,7095405660,11700,11690,11710,11690,7587
20240102,113500,7006713070,11700,11690,11700,11690,1498
20240102,113400,6989191970,11700,11700,11700,11690,2523
20240102,113300,6959674790,11700,11700,11700,11690,1366
20240102,113200,6943696700,11700,11700,11700,11700,2970
20240102,113100,6908947700,11700,11700,11710,11700,568
20240102,113000,6902298610,11710,11700,11710,11700,2466
20240102,112900,6873423640,11700,11700,11710,11700,339
20240102,112800,6869455990,11700,11700,11710,11700,2135
20240102,112700,6844475790,11690,11700,11700,11690,732
20240102,112600,6835912550,11710,11690,11710,11690,3369
20240102,112500,6796495800,11700,11690,11700,11690,101
20240102,112400,6795315080,11690,11690,11700,11690,2622
20240102,112300,6764643500,11690,11700,11700,11690,332
20240102,112200,6760759900,11690,11690,11700,11680,3327
20240102,112100,6721871610,11690,11690,11690,11680,701
20240102,112000,6713677560,11690,11690,11700,11680,2347
20240102,111900,6686225160,11690,11700,11700,11680,9390
20240102,111800,6576453870,11690,11690,11700,11690,6572
20240102,111700,6499626610,11700,11690,11700,11690,4834
20240102,111600,6443092960,11700,11700,11700,11690,839
20240102,111500,6433281200,11700,11700,11700,11690,7449
20240102,111400,6346128350,11700,11700,11700,11690,479
20240102,111300,6340527900,11690,11700,11700,11690,2447
20240102,111200,6311898840,11700,11700,11700,11690,5748
20240102,111100,6244668030,11700,11690,11700,11690,2266
20240102,111000,6218156680,11690,11700,11710,11690,4446
20240102,110900,6166139020,11700,11690,11700,11690,2415
20240102,110800,6137884940,11690,11700,11700,11690,2299
20240102,110700,6111003940,11700,11690,11700,11690,4829
20240102,110600,6054504960,11700,11700,11700,11690,3703
20240102,110500,6011192190,11700,11690,11700,11690,498
20240102,110400,6005369490,11700,11690,11700,11690,3439
20240102,110300,5965147320,11700,11690,11700,11690,4816
20240102,110200,5908830310,11700,11700,11700,11690,4778
20240102,110100,5852942070,11690,11690,11700,11690,4513
20240102,110000,5800185050,11690,11700,11700,11690,2370
20240102,105900,5772456650,11700,11700,11700,11690,446
20240102,105800,5767240880,11690,11700,11700,11690,3109
20240102,105700,5730874260,11700,11690,11700,11690,1250
20240102,105600,5716257020,11690,11700,11700,11690,2752
20240102,105500,5684066300,11690,11700,11700,11690,115
20240102,105400,5682721020,11700,11700,11700,11690,4379
20240102,105300,5631507690,11700,11700,11700,11690,1901
20240102,105200,5609283910,11690,11690,11700,11690,5276
20240102,105100,5547563010,11700,11700,11700,11690,2729
20240102,105000,5515639210,11700,11690,11700,11690,4179
20240102,104900,5466785220,11690,11700,11700,11690,2327
20240102,104800,5439561730,11690,11690,11700,11680,8007
20240102,104700,5345962090,11680,11680,11690,11680,3071
20240102,104600,5310069290,11680,11700,11700,11680,3541
20240102,104500,5268705340,11700,11700,11700,11690,5741
20240102,104400,5201555210,11690,11690,11700,11690,4022
20240102,104300,5154535270,11690,11690,11700,11690,3201
20240102,104200,5117094490,11690,11700,11700,11690,3454
20240102,104100,5076714050,11690,11700,11700,11680,4676
20240102,104000,5022046350,11690,11700,11700,11690,748
20240102,103900,5013299290,11700,11700,11700,11690,13799
20240102,103800,4851894060,11700,11700,11700,11690,998
20240102,103700,4840219360,11700,11700,11700,11690,1488
20240102,103600,4822813410,11700,11700,11700,11680,2645
20240102,103500,4791893480,11700,11690,11700,11680,3426
20240102,103400,4751842280,11690,11690,11690,11680,7047
20240102,103300,4669529030,11690,11690,11690,11680,2493
20240102,103200,4640386660,11690,11690,11700,11680,7735
20240102,103100,4549979550,11690,11680,11690,11670,6392
20240102,103000,4475330530,11680,11680,11680,11670,3443
20240102,102900,4435129990,11680,11680,11680,11670,1906
20240102,102800,4412877430,11680,11680,11680,11660,10795
20240102,102700,4286868320,11670,11680,11680,11670,1555
20240102,102600,4268719160,11680,11670,11680,11670,7108
20240102,102500,4185746620,11680,11680,11680,11670,2515
20240102,102400,4156389860,11670,11670,11680,11670,1111
20240102,102300,4143424030,11680,11670,11680,11670,4737
20240102,102200,4088109360,11670,11660,11680,11660,3972
20240102,102100,4041756800,11670,11680,11680,11660,12580
20240102,102000,3894959630,11690,11690,11690,11670,27221
20240102,101900,3577020360,11690,11690,11700,11680,2833
20240102,101800,3543904810,11690,11700,11700,11680,8092
20240102,101700,3449306030,11700,11700,11710,11690,4042
20240102,101600,3402020960,11700,11700,11710,11690,11393
20240102,101500,3268778200,11700,11690,11700,11680,4238
20240102,101400,3219248190,11690,11690,11700,11690,12235
20240102,101300,3076207920,11690,11700,11710,11690,5098
20240102,101200,3016560870,11710,11710,11720,11690,13101
20240102,101100,2863262720,11710,11710,11710,11700,5939
20240102,101000,2793733730,11700,11720,11720,11700,3946
20240102,100900,2747551380,11700,11720,11720,11700,10336
20240102,100800,2626510580,11710,11720,11720,11710,5894
20240102,100700,2557455900,11720,11720,11730,11700,4872
20240102,100600,2500363260,11710,11700,11720,11690,49141
20240102,100500,1924816570,11700,11710,11710,11690,14256
20240102,100400,1757980990,11710,11720,11720,11700,3175
20240102,100300,1720801810,11720,11710,11730,11700,48605
20240102,100200,1151845260,11710,11720,11740,11710,25173
20240102,100100,856860020,11720,11740,11750,11710,18862
20240102,100000,635734200,11740,11740,11760,11730,54145