KissMeData/025320/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191000,80954852760,8170,8170,8170,8170,104676
20240103,190900,80954852760,8170,8170,8170,8170,0
20240103,190800,80954852760,8170,8170,8170,8170,0
20240103,190700,80954852760,8170,8170,8170,8170,0
20240103,190600,80954852760,8170,8170,8170,8170,0
20240103,190500,80954852760,8170,8170,8170,8170,0
20240103,190400,80954852760,8170,8170,8170,8170,0
20240103,190300,80954852760,8170,8170,8170,8170,0
20240103,190200,80954852760,8170,8170,8170,8170,0
20240103,190100,80954852760,8170,8170,8170,8170,0
20240103,190000,80954852760,8170,8170,8170,8170,0
20240103,185900,80954852760,8170,8170,8170,8170,0
20240103,185800,80954852760,8170,8170,8170,8170,0
20240103,185700,80954852760,8170,8170,8170,8170,0
20240103,185600,80954852760,8170,8170,8170,8170,0
20240103,185500,80954852760,8170,8170,8170,8170,0
20240103,185400,80954852760,8170,8170,8170,8170,0
20240103,185300,80954852760,8170,8170,8170,8170,0
20240103,185200,80954852760,8170,8170,8170,8170,0
20240103,185100,80954852760,8170,8170,8170,8170,0
20240103,185000,80954852760,8170,8170,8170,8170,0
20240103,184900,80954852760,8170,8170,8170,8170,0
20240103,184800,80954852760,8170,8170,8170,8170,0
20240103,184700,80954852760,8170,8170,8170,8170,0
20240103,184600,80954852760,8170,8170,8170,8170,0
20240103,184500,80954852760,8170,8170,8170,8170,0
20240103,184400,80954852760,8170,8170,8170,8170,0
20240103,184300,80954852760,8170,8170,8170,8170,0
20240103,184200,80954852760,8170,8170,8170,8170,0
20240103,184100,80954852760,8170,8170,8170,8170,0
20240103,184000,80954852760,8170,8170,8170,8170,104676
20240103,183900,80954852760,8170,8170,8170,8170,0
20240103,183800,80954852760,8170,8170,8170,8170,0
20240103,183700,80954852760,8170,8170,8170,8170,0
20240103,183600,80954852760,8170,8170,8170,8170,0
20240103,183500,80954852760,8170,8170,8170,8170,0
20240103,183400,80954852760,8170,8170,8170,8170,0
20240103,183300,80954852760,8170,8170,8170,8170,0
20240103,183200,80954852760,8170,8170,8170,8170,0
20240103,183100,80954852760,8170,8170,8170,8170,0
20240103,183000,80954852760,8170,8170,8170,8170,0
20240103,182900,80954852760,8170,8170,8170,8170,0
20240103,182800,80954852760,8170,8170,8170,8170,0
20240103,182700,80954852760,8170,8170,8170,8170,0
20240103,182600,80954852760,8170,8170,8170,8170,0
20240103,182500,80954852760,8170,8170,8170,8170,0
20240103,182400,80954852760,8170,8170,8170,8170,0
20240103,182300,80954852760,8170,8170,8170,8170,0
20240103,182200,80954852760,8170,8170,8170,8170,0
20240103,182100,80954852760,8170,8170,8170,8170,0
20240103,182000,80954852760,8170,8170,8170,8170,0
20240103,181900,80954852760,8170,8170,8170,8170,0
20240103,181800,80954852760,8170,8170,8170,8170,0
20240103,181700,80954852760,8170,8170,8170,8170,0
20240103,181600,80954852760,8170,8170,8170,8170,0
20240103,181500,80954852760,8170,8170,8170,8170,0
20240103,181400,80954852760,8170,8170,8170,8170,0
20240103,181300,80954852760,8170,8170,8170,8170,0
20240103,181200,80954852760,8170,8170,8170,8170,0
20240103,181100,80954852760,8170,8170,8170,8170,0
20240103,181000,80954852760,8170,8170,8170,8170,104676
20240103,180900,80954852760,8170,8170,8170,8170,0
20240103,180800,80954852760,8170,8170,8170,8170,0
20240103,180700,80954852760,8170,8170,8170,8170,0
20240103,180600,80954852760,8170,8170,8170,8170,0
20240103,180500,80954852760,8170,8170,8170,8170,0
20240103,180400,80954852760,8170,8170,8170,8170,0
20240103,180300,80954852760,8170,8170,8170,8170,0
20240103,180200,80954852760,8170,8170,8170,8170,0
20240103,180100,80954852760,8170,8170,8170,8170,0
20240103,180000,80954852760,8170,8170,8170,8170,0
20240103,175900,80954852760,8170,8170,8170,8170,0
20240103,175800,80954852760,8170,8170,8170,8170,0
20240103,175700,80954852760,8170,8170,8170,8170,0
20240103,175600,80954852760,8170,8170,8170,8170,0
20240103,175500,80954852760,8170,8170,8170,8170,0
20240103,175400,80954852760,8170,8170,8170,8170,0
20240103,175300,80954852760,8170,8170,8170,8170,0
20240103,175200,80954852760,8170,8170,8170,8170,0
20240103,175100,80954852760,8170,8170,8170,8170,0
20240103,175000,80954852760,8170,8170,8170,8170,0
20240103,174900,80954852760,8170,8170,8170,8170,0
20240103,174800,80954852760,8170,8170,8170,8170,0
20240103,174700,80954852760,8170,8170,8170,8170,0
20240103,174600,80954852760,8170,8170,8170,8170,0
20240103,174500,80954852760,8170,8170,8170,8170,0
20240103,174400,80954852760,8170,8170,8170,8170,0
20240103,174300,80954852760,8170,8170,8170,8170,0
20240103,174200,80954852760,8170,8170,8170,8170,0
20240103,174100,80954852760,8170,8170,8170,8170,0
20240103,174000,80954852760,8170,8170,8170,8170,104676
20240103,173900,80954852760,8170,8170,8170,8170,0
20240103,173800,80954852760,8170,8170,8170,8170,0
20240103,173700,80954852760,8170,8170,8170,8170,0
20240103,173600,80954852760,8170,8170,8170,8170,0
20240103,173500,80954852760,8170,8170,8170,8170,0
20240103,173400,80954852760,8170,8170,8170,8170,0
20240103,173300,80954852760,8170,8170,8170,8170,0
20240103,173200,80954852760,8170,8170,8170,8170,0
20240103,173100,80954852760,8170,8170,8170,8170,0
20240103,173000,80954852760,8170,8170,8170,8170,0
20240103,172900,80954852760,8170,8170,8170,8170,0
20240103,172800,80954852760,8170,8170,8170,8170,0
20240103,172700,80954852760,8170,8170,8170,8170,0
20240103,172600,80954852760,8170,8170,8170,8170,0
20240103,172500,80954852760,8170,8170,8170,8170,0
20240103,172400,80954852760,8170,8170,8170,8170,0
20240103,172300,80954852760,8170,8170,8170,8170,0
20240103,172200,80954852760,8170,8170,8170,8170,0
20240103,172100,80954852760,8170,8170,8170,8170,0
20240103,172000,80954852760,8170,8170,8170,8170,0
20240103,171900,80954852760,8170,8170,8170,8170,0
20240103,171800,80954852760,8170,8170,8170,8170,0
20240103,171700,80954852760,8170,8170,8170,8170,0
20240103,171600,80954852760,8170,8170,8170,8170,0
20240103,171500,80954852760,8170,8170,8170,8170,0
20240103,171400,80954852760,8170,8170,8170,8170,0
20240103,171300,80954852760,8170,8170,8170,8170,0
20240103,171200,80954852760,8170,8170,8170,8170,0
20240103,171100,80954852760,8170,8170,8170,8170,0
20240103,171000,80954852760,8170,8170,8170,8170,104676
20240103,170900,80954852760,8170,8170,8170,8170,0
20240103,170800,80954852760,8170,8170,8170,8170,0
20240103,170700,80954852760,8170,8170,8170,8170,0
20240103,170600,80954852760,8170,8170,8170,8170,0
20240103,170500,80954852760,8170,8170,8170,8170,0
20240103,170400,80954852760,8170,8170,8170,8170,0
20240103,170300,80954852760,8170,8170,8170,8170,0
20240103,170200,80954852760,8170,8170,8170,8170,0
20240103,170100,80954852760,8170,8170,8170,8170,0
20240103,170000,80954852760,8170,8170,8170,8170,0
20240103,165900,80954852760,8170,8170,8170,8170,0
20240103,165800,80954852760,8170,8170,8170,8170,0
20240103,165700,80954852760,8170,8170,8170,8170,0
20240103,165600,80954852760,8170,8170,8170,8170,0
20240103,165500,80954852760,8170,8170,8170,8170,0
20240103,165400,80954852760,8170,8170,8170,8170,0
20240103,165300,80954852760,8170,8170,8170,8170,0
20240103,165200,80954852760,8170,8170,8170,8170,0
20240103,165100,80954852760,8170,8170,8170,8170,0
20240103,165000,80954852760,8170,8170,8170,8170,0
20240103,164900,80954852760,8170,8170,8170,8170,0
20240103,164800,80954852760,8170,8170,8170,8170,0
20240103,164700,80954852760,8170,8170,8170,8170,0
20240103,164600,80954852760,8170,8170,8170,8170,0
20240103,164500,80954852760,8170,8170,8170,8170,0
20240103,164400,80954852760,8170,8170,8170,8170,0
20240103,164300,80954852760,8170,8170,8170,8170,0
20240103,164200,80954852760,8170,8170,8170,8170,0
20240103,164100,80954852760,8170,8170,8170,8170,0
20240103,164000,80954852760,8170,8170,8170,8170,104676
20240103,163900,80954852760,8170,8170,8170,8170,0
20240103,163800,80954852760,8170,8170,8170,8170,0
20240103,163700,80954852760,8170,8170,8170,8170,0
20240103,163600,80954852760,8170,8170,8170,8170,0
20240103,163500,80954852760,8170,8170,8170,8170,0
20240103,163400,80954852760,8170,8170,8170,8170,0
20240103,163300,80954852760,8170,8170,8170,8170,0
20240103,163200,80954852760,8170,8170,8170,8170,0
20240103,163100,80954852760,8170,8170,8170,8170,0
20240103,163000,80954852760,8170,8170,8170,8170,0
20240103,162900,80954852760,8170,8170,8170,8170,0
20240103,162800,80954852760,8170,8170,8170,8170,0
20240103,162700,80954852760,8170,8170,8170,8170,0
20240103,162600,80954852760,8170,8170,8170,8170,0
20240103,162500,80954852760,8170,8170,8170,8170,0
20240103,162400,80954852760,8170,8170,8170,8170,0
20240103,162300,80954852760,8170,8170,8170,8170,0
20240103,162200,80954852760,8170,8170,8170,8170,0
20240103,162100,80954852760,8170,8170,8170,8170,0
20240103,162000,80954852760,8170,8170,8170,8170,0
20240103,161900,80954852760,8170,8170,8170,8170,0
20240103,161800,80954852760,8170,8170,8170,8170,0
20240103,161700,80954852760,8170,8170,8170,8170,0
20240103,161600,80954852760,8170,8170,8170,8170,0
20240103,161500,80954852760,8170,8170,8170,8170,0
20240103,161400,80954852760,8170,8170,8170,8170,0
20240103,161300,80954852760,8170,8170,8170,8170,0
20240103,161200,80954852760,8170,8170,8170,8170,0
20240103,161100,80954852760,8170,8170,8170,8170,0
20240103,161000,80954852760,8170,8170,8170,8170,104676
20240103,160900,80954852760,8170,8170,8170,8170,0
20240103,160800,80954852760,8170,8170,8170,8170,0
20240103,160700,80954852760,8170,8170,8170,8170,0
20240103,160600,80954852760,8170,8170,8170,8170,0
20240103,160500,80954852760,8170,8170,8170,8170,0
20240103,160400,80954852760,8170,8170,8170,8170,0
20240103,160300,80954852760,8170,8170,8170,8170,0
20240103,160200,80954852760,8170,8170,8170,8170,0
20240103,160100,80954852760,8170,8170,8170,8170,0
20240103,160000,80954852760,8170,8170,8170,8170,0
20240103,155900,80954852760,8170,8170,8170,8170,0
20240103,155800,80954852760,8170,8170,8170,8170,0
20240103,155700,80954852760,8170,8170,8170,8170,0
20240103,155600,80954852760,8170,8170,8170,8170,0
20240103,155500,80954852760,8170,8170,8170,8170,0
20240103,155400,80954852760,8170,8170,8170,8170,0
20240103,155300,80954852760,8170,8170,8170,8170,0
20240103,155200,80954852760,8170,8170,8170,8170,0
20240103,155100,80954852760,8170,8170,8170,8170,0
20240103,155000,80954852760,8170,8170,8170,8170,0
20240103,154900,80954852760,8170,8170,8170,8170,0
20240103,154800,80954852760,8170,8170,8170,8170,0
20240103,154700,80954852760,8170,8170,8170,8170,0
20240103,154600,80954852760,8170,8170,8170,8170,0
20240103,154500,80954852760,8170,8170,8170,8170,0
20240103,154400,80954852760,8170,8170,8170,8170,0
20240103,154300,80954852760,8170,8170,8170,8170,0
20240103,154200,80954852760,8170,8170,8170,8170,0
20240103,154100,80954852760,8170,8170,8170,8170,0
20240103,154000,80954852760,8170,8170,8170,8170,104676
20240103,153900,80954852760,8170,8170,8170,8170,0
20240103,153800,80954852760,8170,8170,8170,8170,0
20240103,153700,80954852760,8170,8170,8170,8170,0
20240103,153600,80954852760,8170,8170,8170,8170,0
20240103,153500,80954852760,8170,8170,8170,8170,0
20240103,153400,80954852760,8170,8170,8170,8170,0
20240103,153300,80954852760,8170,8170,8170,8170,0
20240103,153200,80954852760,8170,8170,8170,8170,0
20240103,153100,80954852760,8170,8170,8170,8170,0
20240103,153000,80954852760,8170,8170,8170,8170,104676
20240103,152900,80099649840,8160,8160,8160,8160,0
20240103,152800,80099649840,8160,8160,8160,8160,0
20240103,152700,80099649840,8160,8160,8160,8160,0
20240103,152600,80099649840,8160,8160,8160,8160,0
20240103,152500,80099649840,8160,8160,8160,8160,0
20240103,152400,80099649840,8160,8160,8160,8160,0
20240103,152300,80099649840,8160,8160,8160,8160,0
20240103,152200,80099649840,8160,8160,8160,8160,0
20240103,152100,80099649840,8160,8160,8160,8160,0
20240103,152000,80099649840,8160,8160,8160,8160,0
20240103,151900,80099649840,8160,8150,8160,8140,19326
20240103,151800,79942015530,8150,8140,8150,8140,14392
20240103,151700,79824738150,8150,8140,8150,8130,11029
20240103,151600,79734924090,8140,8130,8140,8130,10362
20240103,151500,79650639510,8130,8140,8140,8130,8883
20240103,151400,79578417520,8140,8130,8140,8130,6928
20240103,151300,79522083230,8130,8130,8130,8120,3348
20240103,151200,79494865240,8120,8140,8140,8110,6446
20240103,151100,79442525910,8120,8150,8150,8120,17721
20240103,151000,79298425800,8150,8140,8150,8130,18240
20240103,150900,79150007750,8140,8130,8140,8120,5011
20240103,150800,79109261010,8130,8110,8130,8100,18290
20240103,150700,78960872650,8100,8120,8130,8100,12483
20240103,150600,78859660820,8120,8120,8120,8100,8534
20240103,150500,78790425190,8120,8130,8140,8110,13969
20240103,150400,78676905490,8130,8140,8150,8130,8736
20240103,150300,78605831230,8140,8130,8140,8120,4418
20240103,150200,78569923150,8120,8130,8140,8110,1788
20240103,150100,78555388480,8130,8120,8130,8100,3250
20240103,150000,78528992070,8100,8090,8120,8090,4615
20240103,145900,78491573740,8090,8090,8100,8070,21560
20240103,145800,78317311830,8070,8090,8090,8070,14283
20240103,145700,78201929280,8090,8080,8090,8080,2637
20240103,145600,78180607780,8080,8100,8100,8070,22289
20240103,145500,78000556270,8100,8100,8110,8080,26397
20240103,145400,77787014300,8100,8090,8110,8090,22616
20240103,145300,77603904890,8090,8100,8110,8090,10857
20240103,145200,77515978650,8110,8100,8110,8090,19975
20240103,145100,77354183160,8110,8110,8110,8100,7151
20240103,145000,77296239830,8110,8130,8130,8110,18620
20240103,144900,77145084260,8120,8130,8140,8120,5600
20240103,144800,77099547590,8130,8140,8150,8120,8303
20240103,144700,77032005910,8140,8150,8160,8140,13403
20240103,144600,76922794950,8150,8140,8150,8140,3504
20240103,144500,76894259290,8140,8120,8140,8120,7168
20240103,144400,76835990850,8120,8120,8130,8110,2847
20240103,144300,76812885820,8120,8120,8130,8110,6517
20240103,144200,76759994500,8120,8120,8130,8110,3427
20240103,144100,76732168550,8120,8110,8120,8100,4773
20240103,144000,76693475660,8100,8110,8130,8090,22215
20240103,143900,76513559690,8100,8100,8110,8100,13235
20240103,143800,76406321150,8100,8130,8130,8100,17021
20240103,143700,76268321430,8130,8130,8140,8130,6353
20240103,143600,76216668730,8130,8130,8140,8130,1713
20240103,143500,76202736330,8130,8130,8140,8130,1170
20240103,143400,76193219860,8120,8140,8140,8120,5286
20240103,143300,76150253960,8130,8140,8150,8130,3696
20240103,143200,76120195150,8130,8150,8160,8130,12008
20240103,143100,76022398440,8150,8150,8150,8140,1159
20240103,143000,76012956910,8140,8140,8150,8120,7906
20240103,142900,75948612630,8120,8140,8150,8120,9299
20240103,142800,75872949070,8140,8130,8160,8110,27259
20240103,142700,75651211370,8120,8120,8130,8120,13864
20240103,142600,75538623070,8120,8130,8140,8120,10218
20240103,142500,75455551080,8130,8150,8150,8130,8660
20240103,142400,75385043860,8150,8130,8150,8130,4311
20240103,142300,75349952260,8140,8120,8140,8110,8128
20240103,142200,75283949340,8120,8150,8160,8120,18488
20240103,142100,75133495470,8140,8130,8150,8130,6336
20240103,142000,75081931400,8120,8100,8130,8090,15052
20240103,141900,74959939040,8110,8090,8110,8090,7511
20240103,141800,74899122600,8090,8100,8100,8090,10600
20240103,141700,74813326180,8100,8120,8120,8090,30946
20240103,141600,74562533160,8110,8120,8130,8110,2160
20240103,141500,74544999880,8120,8120,8140,8110,6386
20240103,141400,74493135500,8130,8120,8130,8120,13657
20240103,141300,74382225520,8120,8110,8120,8100,4048
20240103,141200,74349396880,8110,8110,8110,8100,9094
20240103,141100,74275662540,8110,8120,8130,8110,22441
20240103,141000,74093655290,8120,8120,8140,8110,14279
20240103,140900,73977710070,8120,8130,8140,8120,31281
20240103,140800,73723550690,8130,8130,8140,8130,1992
20240103,140700,73707354050,8140,8140,8150,8130,7031
20240103,140600,73650135510,8150,8150,8160,8140,10268
20240103,140500,73566499510,8150,8160,8160,8150,9160
20240103,140400,73491817300,8170,8170,8180,8150,13522
20240103,140300,73381434950,8180,8180,8180,8170,4039
20240103,140200,73348406530,8190,8180,8190,8180,3971
20240103,140100,73315901700,8180,8170,8190,8170,4152
20240103,140000,73281963550,8170,8170,8180,8160,5847
20240103,135900,73234200540,8170,8170,8180,8170,4297
20240103,135800,73199093840,8180,8170,8190,8160,3556
20240103,135700,73170023820,8170,8160,8180,8160,4584
20240103,135600,73132592050,8160,8170,8180,8160,9805
20240103,135500,73052441330,8170,8180,8180,8170,3227
20240103,135400,73026046910,8190,8180,8200,8180,6390
20240103,135300,72973750680,8180,8190,8190,8180,1646
20240103,135200,72960274880,8190,8190,8200,8180,6029
20240103,135100,72910912720,8200,8200,8210,8190,8081
20240103,135000,72844648390,8190,8170,8190,8170,6555
20240103,134900,72791016440,8170,8180,8180,8170,4174
20240103,134800,72756908740,8170,8180,8180,8170,1196
20240103,134700,72747130170,8180,8170,8180,8160,1483
20240103,134600,72735023400,8170,8150,8170,8140,2053
20240103,134500,72718270860,8160,8170,8170,8140,1727
20240103,134400,72704171350,8160,8140,8160,8130,12316
20240103,134300,72603984060,8130,8140,8140,8130,4137
20240103,134200,72570310820,8140,8140,8150,8140,5429
20240103,134100,72526113190,8140,8150,8150,8140,5436
20240103,134000,72481825180,8150,8150,8170,8150,10781
20240103,133900,72393942690,8160,8180,8180,8160,13011
20240103,133800,72287678520,8180,8180,8180,8170,4276
20240103,133700,72252703480,8180,8180,8190,8170,4560
20240103,133600,72215425470,8180,8170,8180,8170,7563
20240103,133500,72153584410,8170,8180,8190,8170,5777
20240103,133400,72106326960,8190,8170,8190,8170,4051
20240103,133300,72073197730,8190,8180,8190,8160,11430
20240103,133200,71979712530,8180,8180,8200,8180,11070
20240103,133100,71889068870,8190,8170,8190,8170,4626
20240103,133000,71851225550,8180,8160,8180,8150,3325
20240103,132900,71824060640,8160,8150,8160,8150,4909
20240103,132800,71784027020,8150,8150,8170,8140,19024
20240103,132700,71628931570,8150,8130,8160,8130,4067
20240103,132600,71595825510,8140,8130,8150,8130,6303
20240103,132500,71544520180,8140,8140,8150,8130,8573
20240103,132400,71474738460,8150,8130,8150,8120,7828
20240103,132300,71411053200,8120,8130,8130,8120,9629
20240103,132200,71332820940,8140,8110,8140,8110,20087
20240103,132100,71169694800,8120,8120,8130,8090,75402
20240103,132000,70558576980,8120,8150,8160,8120,51007
20240103,131900,70143245770,8160,8170,8180,8150,21254
20240103,131800,69969844110,8170,8160,8170,8160,12285
20240103,131700,69869523700,8170,8190,8190,8160,15504
20240103,131600,69742806940,8190,8180,8200,8180,4131
20240103,131500,69708982970,8180,8190,8190,8180,9912
20240103,131400,69627883090,8190,8190,8190,8180,4639
20240103,131300,69589923200,8180,8180,8190,8170,9855
20240103,131200,69509325540,8190,8200,8200,8180,14215
20240103,131100,69392986520,8200,8190,8200,8180,6513
20240103,131000,69339656860,8190,8210,8220,8190,15307
20240103,130900,69214232760,8200,8210,8230,8200,12212
20240103,130800,69113968240,8210,8220,8230,8190,20385
20240103,130700,68946623460,8230,8230,8240,8220,22820
20240103,130600,68758857350,8230,8230,8230,8220,4509
20240103,130500,68721756490,8220,8210,8240,8210,4446
20240103,130400,68685172900,8220,8230,8230,8210,9823
20240103,130300,68604429030,8240,8190,8240,8190,28120
20240103,130200,68373263940,8190,8190,8200,8190,3290
20240103,130100,68346301010,8200,8190,8200,8190,23295
20240103,130000,68155510890,8190,8190,8200,8190,5001
20240103,125900,68114546510,8200,8200,8210,8190,10490
20240103,125800,68028544390,8210,8210,8210,8190,8224
20240103,125700,67961101800,8210,8230,8240,8200,25233
20240103,125600,67753772300,8230,8250,8260,8230,7808
20240103,125500,67689453760,8250,8220,8270,8210,38442
20240103,125400,67372920500,8220,8230,8230,8220,2819
20240103,125300,67349721340,8230,8220,8240,8210,4840
20240103,125200,67309902340,8220,8210,8220,8190,15149
20240103,125100,67185659460,8210,8220,8220,8210,7404
20240103,125000,67124841140,8220,8220,8230,8210,3478
20240103,124900,67096263880,8210,8220,8240,8210,7089
20240103,124800,67038036190,8230,8240,8250,8220,10264
20240103,124700,66953519150,8240,8240,8250,8210,14747
20240103,124600,66832205670,8240,8220,8240,8210,37522
20240103,124500,66523635680,8220,8180,8220,8150,16964
20240103,124400,66384821140,8180,8130,8190,8130,19065
20240103,124300,66229355820,8140,8150,8160,8120,41823
20240103,124200,65888980570,8150,8160,8160,8140,53270
20240103,124100,65454754450,8160,8220,8230,8160,65914
20240103,124000,64914900640,8220,8230,8240,8220,25676
20240103,123900,64703691000,8230,8260,8270,8230,13828
20240103,123800,64589722050,8260,8250,8270,8240,8921
20240103,123700,64516110810,8250,8240,8280,8240,12604
20240103,123600,64411971300,8240,8250,8260,8240,24242
20240103,123500,64212033390,8250,8250,8270,8250,17261
20240103,123400,64069603520,8250,8300,8310,8250,43208
20240103,123300,63712177490,8310,8290,8330,8280,26958
20240103,123200,63488377470,8290,8280,8290,8280,6143
20240103,123100,63437475660,8290,8270,8290,8270,11405
20240103,123000,63343100860,8270,8270,8280,8270,15496
20240103,122900,63214933740,8270,8290,8300,8270,21093
20240103,122800,63040226800,8290,8300,8300,8290,15173
20240103,122700,62914382730,8300,8310,8310,8300,11624
20240103,122600,62817855090,8330,8330,8340,8310,2952
20240103,122500,62793296510,8320,8300,8350,8300,23280
20240103,122400,62599247860,8330,8330,8330,8300,46309
20240103,122300,62214570590,8330,8330,8340,8320,6078
20240103,122200,62163958720,8340,8340,8350,8330,6356
20240103,122100,62110962220,8350,8320,8360,8320,8151
20240103,122000,62042924870,8320,8330,8340,8320,6660
20240103,121900,61987443780,8330,8320,8340,8320,5897
20240103,121800,61938334050,8340,8310,8340,8310,10042
20240103,121700,61854776510,8310,8320,8330,8300,20636
20240103,121600,61683286730,8320,8340,8340,8310,15917
20240103,121500,61550857330,8340,8320,8340,8320,11032
20240103,121400,61459043890,8320,8350,8350,8320,28986
20240103,121300,61217523330,8360,8350,8370,8350,19688
20240103,121200,61053023710,8360,8350,8360,8350,1364
20240103,121100,61041631080,8360,8360,8360,8340,3999
20240103,121000,61008236320,8360,8370,8370,8340,19050
20240103,120900,60849187950,8370,8370,8380,8350,7479
20240103,120800,60786618480,8370,8380,8380,8370,6659
20240103,120700,60730835030,8390,8390,8390,8380,8482
20240103,120600,60659721770,8380,8360,8390,8340,7742
20240103,120500,60594968820,8360,8390,8400,8340,30586
20240103,120400,60339322510,8400,8420,8420,8380,24508
20240103,120300,60133592660,8410,8420,8430,8390,23486
20240103,120200,59936174180,8430,8460,8470,8410,31822
20240103,120100,59667682970,8450,8420,8460,8420,17434
20240103,120000,59520528090,8420,8430,8440,8420,15284
20240103,115900,59391679040,8430,8470,8470,8430,18543
20240103,115800,59235116880,8460,8470,8480,8460,21658
20240103,115700,59051747910,8470,8470,8470,8450,23393
20240103,115600,58853767500,8480,8440,8480,8440,49373
20240103,115500,58436070400,8450,8410,8450,8410,30702
20240103,115400,58177194840,8410,8400,8410,8390,10894
20240103,115300,58085643280,8400,8400,8400,8390,12007
20240103,115200,57984798380,8390,8390,8400,8390,5560
20240103,115100,57938098980,8390,8390,8400,8380,3362
20240103,115000,57909894330,8380,8400,8400,8380,5568
20240103,114900,57863175760,8390,8400,8410,8390,12996
20240103,114800,57754003660,8400,8390,8400,8390,7963
20240103,114700,57687186710,8400,8370,8400,8360,28762
20240103,114600,57445971520,8370,8360,8370,8360,5630
20240103,114500,57398896610,8370,8360,8370,8360,10783
20240103,114400,57308672700,8360,8340,8370,8340,10809
20240103,114300,57218310110,8340,8350,8360,8330,29387
20240103,114200,56973279730,8360,8350,8370,8350,16871
20240103,114100,56832248360,8350,8360,8370,8350,11970
20240103,114000,56732147040,8360,8380,8380,8340,28978
20240103,113900,56490044310,8390,8380,8400,8360,19098
20240103,113800,56330029700,8380,8380,8390,8370,10719
20240103,113700,56240266460,8370,8370,8380,8370,8616
20240103,113600,56168126930,8380,8390,8400,8370,5055
20240103,113500,56125741350,8390,8390,8410,8380,7955
20240103,113400,56058924900,8390,8360,8390,8360,14598
20240103,113300,55936778580,8380,8380,8390,8350,12653
20240103,113200,55830904450,8390,8400,8400,8370,4803
20240103,113100,55790650920,8390,8390,8400,8380,5074
20240103,113000,55748087830,8390,8370,8400,8360,20127
20240103,112900,55579573930,8390,8390,8400,8370,10460
20240103,112800,55491872520,8400,8400,8410,8390,14233
20240103,112700,55372303100,8410,8390,8410,8380,12687
20240103,112600,55265792140,8390,8410,8410,8390,5628
20240103,112500,55218554650,8410,8400,8420,8390,14007
20240103,112400,55100768750,8400,8400,8410,8380,18373
20240103,112300,54946584580,8400,8400,8410,8390,19811
20240103,112200,54780221970,8400,8400,8420,8380,18649
20240103,112100,54623533970,8410,8410,8420,8390,12648
20240103,112000,54517173950,8410,8390,8420,8380,17194
20240103,111900,54372691410,8390,8390,8410,8380,20279
20240103,111800,54202450360,8390,8380,8390,8370,7818
20240103,111700,54136941490,8380,8350,8380,8350,5917
20240103,111600,54087481940,8350,8340,8360,8330,19320
20240103,111500,53926201930,8330,8350,8370,8330,31844
20240103,111400,53660433870,8360,8360,8380,8350,11801
20240103,111300,53561716360,8350,8350,8370,8340,17845
20240103,111200,53412734490,8350,8380,8400,8340,31035
20240103,111100,53153051060,8370,8380,8390,8350,30188
20240103,111000,52900421940,8370,8390,8400,8370,23430
20240103,110900,52703860620,8380,8380,8400,8350,19615
20240103,110800,52539329280,8370,8370,8380,8330,24358
20240103,110700,52335799050,8370,8360,8390,8320,21071
20240103,110600,52159855250,8330,8370,8400,8320,53307
20240103,110500,51714707560,8370,8390,8410,8360,34692
20240103,110400,51423758280,8390,8380,8410,8360,58371
20240103,110300,50934507450,8380,8410,8440,8310,113195
20240103,110200,49986762600,8410,8510,8520,8410,171452
20240103,110100,48536338260,8510,8490,8560,8490,207916
20240103,110000,46765831330,8490,8470,8500,8460,90945
20240103,105900,45994075560,8460,8480,8490,8460,119998
20240103,105800,44976980820,8480,8440,8500,8440,188662
20240103,105700,43377420210,8450,8380,8450,8370,257510
20240103,105600,41210810670,8380,8370,8380,8350,41021
20240103,105500,40867751550,8360,8340,8380,8330,72207
20240103,105400,40264194610,8330,8330,8340,8330,19106
20240103,105300,40104920240,8340,8330,8340,8320,15029
20240103,105200,39979757810,8320,8310,8330,8310,11966
20240103,105100,39880220020,8310,8320,8330,8310,15850
20240103,105000,39748338230,8330,8310,8330,8310,23290
20240103,104900,39554602250,8310,8280,8310,8280,29188
20240103,104800,39312459590,8280,8280,8290,8280,2106
20240103,104700,39295012230,8280,8290,8290,8280,1942
20240103,104600,39278928450,8280,8290,8290,8280,9797
20240103,104500,39197743370,8290,8300,8300,8270,6907
20240103,104400,39140529820,8300,8280,8300,8270,28278
20240103,104300,38906292400,8290,8280,8290,8280,4055
20240103,104200,38872695330,8280,8300,8300,8280,15656
20240103,104100,38743009700,8290,8270,8300,8260,10613
20240103,104000,38655119300,8260,8260,8270,8240,10203
20240103,103900,38570880340,8260,8240,8270,8230,6635
20240103,103800,38516081040,8240,8240,8260,8230,7350
20240103,103700,38455532760,8240,8210,8250,8210,9197
20240103,103600,38379879270,8210,8190,8220,8180,19354
20240103,103500,38221319340,8180,8210,8220,8180,31053
20240103,103400,37966790380,8210,8180,8230,8180,43749
20240103,103300,37608315390,8190,8240,8270,8180,69513
20240103,103200,37037010790,8250,8300,8310,8240,73620
20240103,103100,36427772070,8310,8320,8320,8300,15603
20240103,103000,36298087780,8320,8320,8330,8300,22774
20240103,102900,36108769080,8330,8310,8340,8300,27261
20240103,102800,35881856340,8300,8300,8310,8290,6654
20240103,102700,35826628360,8300,8290,8300,8280,15500
20240103,102600,35698144490,8290,8270,8290,8270,11315
20240103,102500,35604385130,8280,8270,8280,8260,27685
20240103,102400,35375480130,8270,8270,8270,8260,9323
20240103,102300,35298396930,8270,8270,8280,8270,3596
20240103,102200,35268646450,8270,8270,8270,8260,5527
20240103,102100,35222960260,8260,8260,8300,8260,10591
20240103,102000,35135277050,8260,8280,8290,8260,9698
20240103,101900,35055072080,8280,8290,8300,8250,26484
20240103,101800,34835929660,8290,8330,8330,8280,19407
20240103,101700,34674758390,8330,8330,8340,8320,19315
20240103,101600,34513814870,8330,8290,8330,8290,14551
20240103,101500,34392838420,8290,8310,8310,8290,12349
20240103,101400,34290333930,8310,8310,8320,8300,15652
20240103,101300,34160273410,8300,8290,8310,8280,24716
20240103,101200,33955270510,8290,8250,8290,8250,21549
20240103,101100,33777136310,8250,8260,8280,8250,12253
20240103,101000,33675920690,8270,8270,8280,8260,10013
20240103,100900,33593118940,8270,8280,8290,8260,14636
20240103,100800,33472007050,8280,8280,8290,8280,2763
20240103,100700,33449111280,8280,8290,8300,8260,17050
20240103,100600,33307873520,8290,8280,8290,8260,9907
20240103,100500,33225875030,8280,8300,8300,8280,18575
20240103,100400,33071972160,8290,8300,8310,8280,20004
20240103,100300,32905957140,8300,8260,8310,8260,29558
20240103,100200,32660800930,8260,8260,8270,8250,13006
20240103,100100,32553400810,8260,8250,8260,8230,26253
20240103,100000,32336963060,8250,8260,8270,8230,13894
20240103,095900,32222371820,8260,8270,8280,8210,48235
20240103,095800,31824844260,8270,8290,8290,8270,13102
20240103,095700,31716383170,8280,8310,8320,8270,12622
20240103,095600,31611785530,8320,8300,8330,8290,28122
20240103,095500,31378181000,8290,8290,8310,8290,16393
20240103,095400,31242171070,8290,8270,8310,8260,51863
20240103,095300,30812902950,8270,8300,8300,8270,26431
20240103,095200,30593914930,8290,8320,8330,8270,46366
20240103,095100,30209352080,8310,8380,8390,8310,103264
20240103,095000,29347834740,8380,8300,8380,8300,154763
20240103,094900,28056065080,8310,8320,8330,8300,30404
20240103,094800,27803161820,8320,8260,8330,8260,65597
20240103,094700,27258644730,8260,8270,8280,8260,18248
20240103,094600,27107710940,8270,8290,8290,8270,17469
20240103,094500,26963154210,8290,8320,8320,8250,52078
20240103,094400,26531600250,8320,8250,8330,8250,82202
20240103,094300,25849568420,8240,8260,8270,8220,35504
20240103,094200,25556906470,8270,8280,8310,8260,106738
20240103,094100,24672075340,8270,8190,8290,8190,121556
20240103,094000,23668901600,8200,8210,8210,8190,13912
20240103,093900,23554767740,8210,8160,8220,8160,44768
20240103,093800,23187758930,8160,8180,8180,8150,21158
20240103,093700,23015024370,8180,8140,8180,8140,11875
20240103,093600,22918108550,8140,8130,8150,8120,3420
20240103,093500,22890253490,8130,8160,8170,8120,34151
20240103,093400,22612177270,8160,8160,8180,8150,20619
20240103,093300,22443828040,8160,8170,8170,8150,19893
20240103,093200,22281541310,8160,8140,8170,8130,23900
20240103,093100,22086754000,8140,8080,8140,8080,17126
20240103,093000,21947801490,8080,8100,8100,8060,51562
20240103,092900,21531140590,8100,8120,8120,8090,14254
20240103,092800,21415666120,8110,8120,8130,8110,18118
20240103,092700,21268590680,8120,8110,8140,8100,12251
20240103,092600,21169201370,8130,8140,8150,8120,14937
20240103,092500,21047722040,8150,8110,8150,8110,24891
20240103,092400,20845512250,8110,8130,8130,8110,12757
20240103,092300,20741959200,8130,8140,8150,8110,26744
20240103,092200,20524809050,8150,8090,8150,8080,32831
20240103,092100,20258398930,8090,8050,8090,8040,59408
20240103,092000,19779807180,8050,8170,8180,8050,78989
20240103,091900,19139362730,8180,8120,8200,8100,28652
20240103,091800,18905656920,8110,8160,8160,8110,21712
20240103,091700,18729090520,8160,8110,8180,8100,29643
20240103,091600,18487778900,8110,8190,8190,8090,105140
20240103,091500,17633156220,8180,8160,8220,8160,26730
20240103,091400,17414277390,8170,8190,8270,8150,65865
20240103,091300,16874452840,8190,8250,8250,8150,52111
20240103,091200,16447555210,8230,8180,8280,8130,97134
20240103,091100,15650532750,8180,8190,8220,8130,94351
20240103,091000,14878734210,8190,8290,8300,8080,183410
20240103,090900,13377260220,8300,8380,8390,8290,143851
20240103,090800,12179072400,8380,8390,8410,8370,137040
20240103,090700,11029151400,8370,8420,8420,8350,143798
20240103,090600,9824068840,8420,8220,8430,8200,349760
20240103,090500,6907787260,8230,8270,8280,8170,119165
20240103,090400,5927600200,8270,8200,8280,8180,118247
20240103,090300,4955540200,8200,8190,8210,8150,168924
20240103,090200,3571984090,8190,8060,8200,8030,176487
20240103,090100,2140491190,8050,8090,8090,7990,116029
20240103,090000,1209506640,8080,8080,8100,8000,144946