KissMeData/088980/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200000,3594946480,12490,12490,12490,12490,7554
20240111,195900,3594946480,12490,12490,12490,12490,0
20240111,195800,3594946480,12490,12490,12490,12490,0
20240111,195700,3594946480,12490,12490,12490,12490,0
20240111,195600,3594946480,12490,12490,12490,12490,0
20240111,195500,3594946480,12490,12490,12490,12490,0
20240111,195400,3594946480,12490,12490,12490,12490,0
20240111,195300,3594946480,12490,12490,12490,12490,0
20240111,195200,3594946480,12490,12490,12490,12490,0
20240111,195100,3594946480,12490,12490,12490,12490,0
20240111,195000,3594946480,12490,12490,12490,12490,0
20240111,194900,3594946480,12490,12490,12490,12490,0
20240111,194800,3594946480,12490,12490,12490,12490,0
20240111,194700,3594946480,12490,12490,12490,12490,0
20240111,194600,3594946480,12490,12490,12490,12490,0
20240111,194500,3594946480,12490,12490,12490,12490,0
20240111,194400,3594946480,12490,12490,12490,12490,0
20240111,194300,3594946480,12490,12490,12490,12490,0
20240111,194200,3594946480,12490,12490,12490,12490,0
20240111,194100,3594946480,12490,12490,12490,12490,0
20240111,194000,3594946480,12490,12490,12490,12490,0
20240111,193900,3594946480,12490,12490,12490,12490,0
20240111,193800,3594946480,12490,12490,12490,12490,0
20240111,193700,3594946480,12490,12490,12490,12490,0
20240111,193600,3594946480,12490,12490,12490,12490,0
20240111,193500,3594946480,12490,12490,12490,12490,0
20240111,193400,3594946480,12490,12490,12490,12490,0
20240111,193300,3594946480,12490,12490,12490,12490,0
20240111,193200,3594946480,12490,12490,12490,12490,0
20240111,193100,3594946480,12490,12490,12490,12490,0
20240111,193000,3594946480,12490,12490,12490,12490,7554
20240111,192900,3594946480,12490,12490,12490,12490,0
20240111,192800,3594946480,12490,12490,12490,12490,0
20240111,192700,3594946480,12490,12490,12490,12490,0
20240111,192600,3594946480,12490,12490,12490,12490,0
20240111,192500,3594946480,12490,12490,12490,12490,0
20240111,192400,3594946480,12490,12490,12490,12490,0
20240111,192300,3594946480,12490,12490,12490,12490,0
20240111,192200,3594946480,12490,12490,12490,12490,0
20240111,192100,3594946480,12490,12490,12490,12490,0
20240111,192000,3594946480,12490,12490,12490,12490,0
20240111,191900,3594946480,12490,12490,12490,12490,0
20240111,191800,3594946480,12490,12490,12490,12490,0
20240111,191700,3594946480,12490,12490,12490,12490,0
20240111,191600,3594946480,12490,12490,12490,12490,0
20240111,191500,3594946480,12490,12490,12490,12490,0
20240111,191400,3594946480,12490,12490,12490,12490,0
20240111,191300,3594946480,12490,12490,12490,12490,0
20240111,191200,3594946480,12490,12490,12490,12490,0
20240111,191100,3594946480,12490,12490,12490,12490,0
20240111,191000,3594946480,12490,12490,12490,12490,0
20240111,190900,3594946480,12490,12490,12490,12490,0
20240111,190800,3594946480,12490,12490,12490,12490,0
20240111,190700,3594946480,12490,12490,12490,12490,0
20240111,190600,3594946480,12490,12490,12490,12490,0
20240111,190500,3594946480,12490,12490,12490,12490,0
20240111,190400,3594946480,12490,12490,12490,12490,0
20240111,190300,3594946480,12490,12490,12490,12490,0
20240111,190200,3594946480,12490,12490,12490,12490,0
20240111,190100,3594946480,12490,12490,12490,12490,0
20240111,190000,3594946480,12490,12490,12490,12490,7554
20240111,185900,3594946480,12490,12490,12490,12490,0
20240111,185800,3594946480,12490,12490,12490,12490,0
20240111,185700,3594946480,12490,12490,12490,12490,0
20240111,185600,3594946480,12490,12490,12490,12490,0
20240111,185500,3594946480,12490,12490,12490,12490,0
20240111,185400,3594946480,12490,12490,12490,12490,0
20240111,185300,3594946480,12490,12490,12490,12490,0
20240111,185200,3594946480,12490,12490,12490,12490,0
20240111,185100,3594946480,12490,12490,12490,12490,0
20240111,185000,3594946480,12490,12490,12490,12490,0
20240111,184900,3594946480,12490,12490,12490,12490,0
20240111,184800,3594946480,12490,12490,12490,12490,0
20240111,184700,3594946480,12490,12490,12490,12490,0
20240111,184600,3594946480,12490,12490,12490,12490,0
20240111,184500,3594946480,12490,12490,12490,12490,0
20240111,184400,3594946480,12490,12490,12490,12490,0
20240111,184300,3594946480,12490,12490,12490,12490,0
20240111,184200,3594946480,12490,12490,12490,12490,0
20240111,184100,3594946480,12490,12490,12490,12490,0
20240111,184000,3594946480,12490,12490,12490,12490,0
20240111,183900,3594946480,12490,12490,12490,12490,0
20240111,183800,3594946480,12490,12490,12490,12490,0
20240111,183700,3594946480,12490,12490,12490,12490,0
20240111,183600,3594946480,12490,12490,12490,12490,0
20240111,183500,3594946480,12490,12490,12490,12490,0
20240111,183400,3594946480,12490,12490,12490,12490,0
20240111,183300,3594946480,12490,12490,12490,12490,0
20240111,183200,3594946480,12490,12490,12490,12490,0
20240111,183100,3594946480,12490,12490,12490,12490,0
20240111,183000,3594946480,12490,12490,12490,12490,7554
20240111,182900,3594946480,12490,12490,12490,12490,0
20240111,182800,3594946480,12490,12490,12490,12490,0
20240111,182700,3594946480,12490,12490,12490,12490,0
20240111,182600,3594946480,12490,12490,12490,12490,0
20240111,182500,3594946480,12490,12490,12490,12490,0
20240111,182400,3594946480,12490,12490,12490,12490,0
20240111,182300,3594946480,12490,12490,12490,12490,0
20240111,182200,3594946480,12490,12490,12490,12490,0
20240111,182100,3594946480,12490,12490,12490,12490,0
20240111,182000,3594946480,12490,12490,12490,12490,0
20240111,181900,3594946480,12490,12490,12490,12490,0
20240111,181800,3594946480,12490,12490,12490,12490,0
20240111,181700,3594946480,12490,12490,12490,12490,0
20240111,181600,3594946480,12490,12490,12490,12490,0
20240111,181500,3594946480,12490,12490,12490,12490,0
20240111,181400,3594946480,12490,12490,12490,12490,0
20240111,181300,3594946480,12490,12490,12490,12490,0
20240111,181200,3594946480,12490,12490,12490,12490,0
20240111,181100,3594946480,12490,12490,12490,12490,0
20240111,181000,3594946480,12490,12490,12490,12490,0
20240111,180900,3594946480,12490,12490,12490,12490,0
20240111,180800,3594946480,12490,12490,12490,12490,0
20240111,180700,3594946480,12490,12490,12490,12490,0
20240111,180600,3594946480,12490,12490,12490,12490,0
20240111,180500,3594946480,12490,12490,12490,12490,0
20240111,180400,3594946480,12490,12490,12490,12490,0
20240111,180300,3594946480,12490,12490,12490,12490,0
20240111,180200,3594946480,12490,12490,12490,12490,0
20240111,180100,3594946480,12490,12490,12490,12490,0
20240111,180000,3594946480,12490,12490,12490,12490,7554
20240111,175900,3594946480,12490,12490,12490,12490,0
20240111,175800,3594946480,12490,12490,12490,12490,0
20240111,175700,3594946480,12490,12490,12490,12490,0
20240111,175600,3594946480,12490,12490,12490,12490,0
20240111,175500,3594946480,12490,12490,12490,12490,0
20240111,175400,3594946480,12490,12490,12490,12490,0
20240111,175300,3594946480,12490,12490,12490,12490,0
20240111,175200,3594946480,12490,12490,12490,12490,0
20240111,175100,3594946480,12490,12490,12490,12490,0
20240111,175000,3594946480,12490,12490,12490,12490,0
20240111,174900,3594946480,12490,12490,12490,12490,0
20240111,174800,3594946480,12490,12490,12490,12490,0
20240111,174700,3594946480,12490,12490,12490,12490,0
20240111,174600,3594946480,12490,12490,12490,12490,0
20240111,174500,3594946480,12490,12490,12490,12490,0
20240111,174400,3594946480,12490,12490,12490,12490,0
20240111,174300,3594946480,12490,12490,12490,12490,0
20240111,174200,3594946480,12490,12490,12490,12490,0
20240111,174100,3594946480,12490,12490,12490,12490,0
20240111,174000,3594946480,12490,12490,12490,12490,0
20240111,173900,3594946480,12490,12490,12490,12490,0
20240111,173800,3594946480,12490,12490,12490,12490,0
20240111,173700,3594946480,12490,12490,12490,12490,0
20240111,173600,3594946480,12490,12490,12490,12490,0
20240111,173500,3594946480,12490,12490,12490,12490,0
20240111,173400,3594946480,12490,12490,12490,12490,0
20240111,173300,3594946480,12490,12490,12490,12490,0
20240111,173200,3594946480,12490,12490,12490,12490,0
20240111,173100,3594946480,12490,12490,12490,12490,0
20240111,173000,3594946480,12490,12490,12490,12490,7554
20240111,172900,3594946480,12490,12490,12490,12490,0
20240111,172800,3594946480,12490,12490,12490,12490,0
20240111,172700,3594946480,12490,12490,12490,12490,0
20240111,172600,3594946480,12490,12490,12490,12490,0
20240111,172500,3594946480,12490,12490,12490,12490,0
20240111,172400,3594946480,12490,12490,12490,12490,0
20240111,172300,3594946480,12490,12490,12490,12490,0
20240111,172200,3594946480,12490,12490,12490,12490,0
20240111,172100,3594946480,12490,12490,12490,12490,0
20240111,172000,3594946480,12490,12490,12490,12490,0
20240111,171900,3594946480,12490,12490,12490,12490,0
20240111,171800,3594946480,12490,12490,12490,12490,0
20240111,171700,3594946480,12490,12490,12490,12490,0
20240111,171600,3594946480,12490,12490,12490,12490,0
20240111,171500,3594946480,12490,12490,12490,12490,0
20240111,171400,3594946480,12490,12490,12490,12490,0
20240111,171300,3594946480,12490,12490,12490,12490,0
20240111,171200,3594946480,12490,12490,12490,12490,0
20240111,171100,3594946480,12490,12490,12490,12490,0
20240111,171000,3594946480,12490,12490,12490,12490,0
20240111,170900,3594946480,12490,12490,12490,12490,0
20240111,170800,3594946480,12490,12490,12490,12490,0
20240111,170700,3594946480,12490,12490,12490,12490,0
20240111,170600,3594946480,12490,12490,12490,12490,0
20240111,170500,3594946480,12490,12490,12490,12490,0
20240111,170400,3594946480,12490,12490,12490,12490,0
20240111,170300,3594946480,12490,12490,12490,12490,0
20240111,170200,3594946480,12490,12490,12490,12490,0
20240111,170100,3594946480,12490,12490,12490,12490,0
20240111,170000,3594946480,12490,12490,12490,12490,7554
20240111,165900,3594946480,12490,12490,12490,12490,0
20240111,165800,3594946480,12490,12490,12490,12490,0
20240111,165700,3594946480,12490,12490,12490,12490,0
20240111,165600,3594946480,12490,12490,12490,12490,0
20240111,165500,3594946480,12490,12490,12490,12490,0
20240111,165400,3594946480,12490,12490,12490,12490,0
20240111,165300,3594946480,12490,12490,12490,12490,0
20240111,165200,3594946480,12490,12490,12490,12490,0
20240111,165100,3594946480,12490,12490,12490,12490,0
20240111,165000,3594946480,12490,12490,12490,12490,0
20240111,164900,3594946480,12490,12490,12490,12490,0
20240111,164800,3594946480,12490,12490,12490,12490,0
20240111,164700,3594946480,12490,12490,12490,12490,0
20240111,164600,3594946480,12490,12490,12490,12490,0
20240111,164500,3594946480,12490,12490,12490,12490,0
20240111,164400,3594946480,12490,12490,12490,12490,0
20240111,164300,3594946480,12490,12490,12490,12490,0
20240111,164200,3594946480,12490,12490,12490,12490,0
20240111,164100,3594946480,12490,12490,12490,12490,0
20240111,164000,3594946480,12490,12490,12490,12490,0
20240111,163900,3594946480,12490,12490,12490,12490,0
20240111,163800,3594946480,12490,12490,12490,12490,0
20240111,163700,3594946480,12490,12490,12490,12490,0
20240111,163600,3594946480,12490,12490,12490,12490,0
20240111,163500,3594946480,12490,12490,12490,12490,0
20240111,163400,3594946480,12490,12490,12490,12490,0
20240111,163300,3594946480,12490,12490,12490,12490,0
20240111,163200,3594946480,12490,12490,12490,12490,0
20240111,163100,3594946480,12490,12490,12490,12490,0
20240111,163000,3594946480,12490,12490,12490,12490,7554
20240111,162900,3594946480,12490,12490,12490,12490,0
20240111,162800,3594946480,12490,12490,12490,12490,0
20240111,162700,3594946480,12490,12490,12490,12490,0
20240111,162600,3594946480,12490,12490,12490,12490,0
20240111,162500,3594946480,12490,12490,12490,12490,0
20240111,162400,3594946480,12490,12490,12490,12490,0
20240111,162300,3594946480,12490,12490,12490,12490,0
20240111,162200,3594946480,12490,12490,12490,12490,0
20240111,162100,3594946480,12490,12490,12490,12490,0
20240111,162000,3594946480,12490,12490,12490,12490,0
20240111,161900,3594946480,12490,12490,12490,12490,0
20240111,161800,3594946480,12490,12490,12490,12490,0
20240111,161700,3594946480,12490,12490,12490,12490,0
20240111,161600,3594946480,12490,12490,12490,12490,0
20240111,161500,3594946480,12490,12490,12490,12490,0
20240111,161400,3594946480,12490,12490,12490,12490,0
20240111,161300,3594946480,12490,12490,12490,12490,0
20240111,161200,3594946480,12490,12490,12490,12490,0
20240111,161100,3594946480,12490,12490,12490,12490,0
20240111,161000,3594946480,12490,12490,12490,12490,0
20240111,160900,3594946480,12490,12490,12490,12490,0
20240111,160800,3594946480,12490,12490,12490,12490,0
20240111,160700,3594946480,12490,12490,12490,12490,0
20240111,160600,3594946480,12490,12490,12490,12490,0
20240111,160500,3594946480,12490,12490,12490,12490,0
20240111,160400,3594946480,12490,12490,12490,12490,0
20240111,160300,3594946480,12490,12490,12490,12490,0
20240111,160200,3594946480,12490,12490,12490,12490,0
20240111,160100,3594946480,12490,12490,12490,12490,0
20240111,160000,3594946480,12490,12490,12490,12490,7554
20240111,155900,3594946480,12490,12490,12490,12490,0
20240111,155800,3594946480,12490,12490,12490,12490,0
20240111,155700,3594946480,12490,12490,12490,12490,0
20240111,155600,3594946480,12490,12490,12490,12490,0
20240111,155500,3594946480,12490,12490,12490,12490,0
20240111,155400,3594946480,12490,12490,12490,12490,0
20240111,155300,3594946480,12490,12490,12490,12490,0
20240111,155200,3594946480,12490,12490,12490,12490,0
20240111,155100,3594946480,12490,12490,12490,12490,0
20240111,155000,3594946480,12490,12490,12490,12490,0
20240111,154900,3594946480,12490,12490,12490,12490,0
20240111,154800,3594946480,12490,12490,12490,12490,0
20240111,154700,3594946480,12490,12490,12490,12490,0
20240111,154600,3594946480,12490,12490,12490,12490,0
20240111,154500,3594946480,12490,12490,12490,12490,0
20240111,154400,3594946480,12490,12490,12490,12490,0
20240111,154300,3594946480,12490,12490,12490,12490,0
20240111,154200,3594946480,12490,12490,12490,12490,0
20240111,154100,3594946480,12490,12490,12490,12490,0
20240111,154000,3594946480,12490,12490,12490,12490,0
20240111,153900,3594946480,12490,12490,12490,12490,0
20240111,153800,3594946480,12490,12490,12490,12490,0
20240111,153700,3594946480,12490,12490,12490,12490,0
20240111,153600,3594946480,12490,12490,12490,12490,0
20240111,153500,3594946480,12490,12490,12490,12490,0
20240111,153400,3594946480,12490,12490,12490,12490,0
20240111,153300,3594946480,12490,12490,12490,12490,0
20240111,153200,3594946480,12490,12490,12490,12490,0
20240111,153100,3594946480,12490,12490,12490,12490,0
20240111,153000,3594946480,12490,12490,12490,12490,15108
20240111,152900,3500597020,12480,12480,12480,12480,0
20240111,152800,3500597020,12480,12480,12480,12480,0
20240111,152700,3500597020,12480,12480,12480,12480,0
20240111,152600,3500597020,12480,12480,12480,12480,0
20240111,152500,3500597020,12480,12480,12480,12480,0
20240111,152400,3500597020,12480,12480,12480,12480,0
20240111,152300,3500597020,12480,12480,12480,12480,0
20240111,152200,3500597020,12480,12480,12480,12480,0
20240111,152100,3500597020,12480,12480,12480,12480,0
20240111,152000,3500597020,12480,12480,12480,12480,0
20240111,151900,3500597020,12480,12480,12490,12480,403
20240111,151800,3495566870,12480,12480,12490,12480,1347
20240111,151700,3478755650,12490,12490,12490,12480,620
20240111,151600,3471016880,12490,12490,12490,12480,676
20240111,151500,3462575100,12480,12480,12490,12480,2616
20240111,151400,3429923960,12480,12480,12490,12480,191
20240111,151300,3427538700,12480,12490,12490,12480,292
20240111,151200,3423891640,12490,12490,12490,12480,149
20240111,151100,3422031460,12490,12490,12490,12490,322
20240111,151000,3418009680,12480,12490,12490,12480,417
20240111,150900,3412803580,12480,12490,12490,12480,117
20240111,150800,3411342660,12490,12490,12490,12480,285
20240111,150700,3407784520,12490,12490,12490,12480,296
20240111,150600,3404087780,12490,12490,12490,12480,1639
20240111,150500,3383631670,12490,12490,12490,12490,85
20240111,150400,3382570020,12490,12490,12490,12490,997
20240111,150300,3370117490,12490,12480,12490,12480,1222
20240111,150200,3354854810,12490,12490,12490,12490,115
20240111,150100,3353418460,12480,12490,12490,12480,4360
20240111,150000,3298962160,12490,12490,12490,12480,118
20240111,145900,3297488450,12490,12480,12490,12480,2378
20240111,145800,3267792230,12490,12490,12490,12480,1963
20240111,145700,3243293370,12490,12490,12490,12490,28
20240111,145600,3242943650,12480,12490,12490,12480,854
20240111,145500,3232282760,12490,12490,12490,12480,310
20240111,145400,3228411480,12490,12490,12490,12490,50
20240111,145300,3227786980,12490,12490,12490,12480,619
20240111,145200,3220055700,12490,12490,12490,12490,46
20240111,145100,3219481160,12490,12490,12490,12480,208
20240111,145000,3216884130,12490,12490,12490,12490,115
20240111,144900,3215447780,12490,12480,12490,12480,442
20240111,144800,3209930610,12480,12500,12500,12480,8953
20240111,144700,3098116070,12500,12500,12500,12490,297
20240111,144600,3094405570,12500,12500,12500,12490,233
20240111,144500,3091493640,12490,12500,12500,12490,607
20240111,144400,3083910640,12500,12500,12500,12490,64
20240111,144300,3083110650,12490,12500,12500,12490,77
20240111,144200,3082148310,12500,12500,12500,12490,84
20240111,144100,3081098510,12500,12490,12500,12490,95
20240111,144000,3079911070,12490,12500,12500,12490,1743
20240111,143900,3058135870,12500,12500,12500,12490,575
20240111,143800,3050953760,12490,12500,12500,12490,381
20240111,143700,3046194800,12500,12500,12500,12490,90
20240111,143600,3045070210,12500,12500,12500,12500,58
20240111,143500,3044345210,12500,12490,12500,12490,227
20240111,143400,3041509570,12490,12500,12500,12490,363
20240111,143300,3036972700,12500,12500,12500,12500,129
20240111,143200,3035360200,12500,12500,12500,12500,134
20240111,143100,3033685200,12500,12490,12500,12490,80
20240111,143000,3032685700,12490,12500,12500,12490,149
20240111,142900,3030823230,12500,12500,12500,12490,61
20240111,142800,3030060780,12500,12500,12500,12500,66
20240111,142700,3029235780,12500,12500,12500,12500,111
20240111,142600,3027848280,12490,12500,12500,12490,528
20240111,142500,3021253180,12490,12500,12500,12490,269
20240111,142400,3017891760,12500,12500,12500,12500,6
20240111,142300,3017816760,12500,12490,12500,12490,43
20240111,142200,3017279310,12490,12500,12500,12490,59
20240111,142100,3016541960,12500,12500,12500,12490,127
20240111,142000,3014955400,12490,12490,12500,12490,137
20240111,141900,3013244220,12500,12500,12500,12490,225
20240111,141800,3010431820,12500,12490,12500,12480,989
20240111,141700,2998070780,12490,12500,12500,12490,58
20240111,141600,2997345980,12500,12500,12500,12480,197
20240111,141500,2994886320,12500,12500,12500,12500,113
20240111,141400,2993473820,12480,12500,12500,12480,1616
20240111,141300,2973305640,12500,12500,12500,12500,44
20240111,141200,2972755640,12490,12490,12490,12490,39
20240111,141100,2972268530,12490,12490,12500,12480,216
20240111,141000,2969570430,12500,12490,12500,12480,237
20240111,140900,2966608200,12500,12490,12500,12480,240
20240111,140800,2963610670,12500,12480,12500,12480,351
20240111,140700,2959224150,12480,12490,12500,12480,1297
20240111,140600,2943034050,12490,12490,12500,12490,3184
20240111,140500,2903265560,12490,12490,12500,12490,460
20240111,140400,2897519380,12490,12490,12500,12490,320
20240111,140300,2893521730,12490,12490,12490,12490,725
20240111,140200,2884466480,12490,12490,12490,12490,337
20240111,140100,2880257350,12490,12490,12490,12490,1070
20240111,140000,2866893050,12490,12490,12490,12480,1771
20240111,135900,2844788940,12490,12490,12490,12490,148
20240111,135800,2842940420,12490,12490,12490,12480,151
20240111,135700,2841054930,12490,12490,12490,12490,60
20240111,135600,2840305530,12490,12490,12490,12480,66
20240111,135500,2839481240,12490,12490,12490,12480,375
20240111,135400,2834798090,12490,12490,12490,12490,42
20240111,135300,2834273510,12490,12490,12490,12490,206
20240111,135200,2831700570,12490,12490,12490,12480,75
20240111,135100,2830763970,12490,12490,12490,12480,187
20240111,135000,2828428350,12490,12490,12490,12480,174
20240111,134900,2826256060,12490,12490,12490,12490,1565
20240111,134800,2806709210,12480,12490,12490,12480,64
20240111,134700,2805909980,12490,12490,12490,12490,51
20240111,134600,2805272990,12490,12490,12490,12490,111
20240111,134500,2803886600,12490,12500,12500,12480,2420
20240111,134400,2773661420,12500,12500,12500,12500,71
20240111,134300,2772773920,12500,12500,12500,12490,566
20240111,134200,2765704140,12500,12500,12500,12500,181
20240111,134100,2763441640,12500,12490,12500,12490,471
20240111,134000,2757554670,12500,12500,12500,12490,234
20240111,133900,2754631310,12500,12500,12500,12500,142
20240111,133800,2752856310,12500,12490,12500,12490,535
20240111,133700,2746170810,12490,12500,12500,12490,404
20240111,133600,2741122810,12500,12500,12500,12500,742
20240111,133500,2731847810,12500,12500,12500,12500,51
20240111,133400,2731210310,12500,12490,12500,12490,78
20240111,133300,2730235390,12500,12500,12500,12500,48
20240111,133200,2729635390,12500,12500,12500,12490,352
20240111,133100,2725235400,12500,12500,12500,12490,54
20240111,133000,2724560590,12500,12500,12500,12500,50
20240111,132900,2723935590,12500,12500,12500,12500,702
20240111,132800,2715160590,12500,12500,12500,12500,53
20240111,132700,2714498090,12500,12500,12500,12490,64
20240111,132600,2713698130,12500,12500,12500,12480,1601
20240111,132500,2693699200,12500,12500,12500,12500,144
20240111,132400,2691899200,12500,12500,12500,12500,82
20240111,132300,2690874200,12500,12490,12500,12490,59
20240111,132200,2690136760,12490,12490,12490,12480,807
20240111,132100,2680059300,12490,12490,12500,12490,250
20240111,132000,2676936030,12490,12500,12500,12490,785
20240111,131900,2667130750,12500,12500,12500,12500,163
20240111,131800,2665093250,12500,12500,12500,12500,66
20240111,131700,2664268250,12500,12500,12500,12500,8
20240111,131600,2664168250,12500,12500,12500,12500,141
20240111,131500,2662405750,12500,12490,12500,12490,737
20240111,131400,2653199170,12490,12500,12500,12490,115
20240111,131300,2651762460,12500,12500,12500,12480,349
20240111,131200,2647402240,12500,12490,12500,12490,116
20240111,131100,2645953060,12490,12490,12500,12490,336
20240111,131000,2641754980,12490,12490,12500,12490,666
20240111,130900,2633432150,12490,12500,12500,12490,300
20240111,130800,2629684570,12500,12490,12500,12490,269
20240111,130700,2626323240,12500,12500,12500,12490,7661
20240111,130600,2530636190,12500,12500,12500,12500,274
20240111,130500,2527211190,12500,12500,12500,12500,54
20240111,130400,2526536190,12500,12500,12500,12500,363
20240111,130300,2521998690,12500,12490,12500,12490,24
20240111,130200,2521698700,12500,12500,12500,12500,421
20240111,130100,2516436200,12500,12500,12500,12490,97
20240111,130000,2515223710,12500,12500,12500,12490,1429
20240111,125900,2497373890,12500,12490,12500,12490,79
20240111,125800,2496386450,12500,12500,12500,12490,513
20240111,125700,2489977150,12500,12500,12500,12500,141
20240111,125600,2488214650,12500,12500,12500,12500,731
20240111,125500,2479077150,12500,12490,12500,12490,1800
20240111,125400,2456591270,12500,12500,12500,12490,208
20240111,125300,2453991290,12500,12500,12500,12490,564
20240111,125200,2446942390,12500,12500,12500,12490,49
20240111,125100,2446329910,12500,12500,12500,12490,336
20240111,125000,2442129920,12490,12500,12500,12490,2990
20240111,124900,2404783920,12500,12500,12500,12500,4881
20240111,124800,2343771420,12500,12490,12500,12490,103
20240111,124700,2342484040,12500,12500,12500,12500,38
20240111,124600,2342009040,12500,12500,12500,12500,85
20240111,124500,2340946540,12500,12500,12500,12500,109
20240111,124400,2339584040,12500,12500,12500,12500,466
20240111,124300,2333759040,12500,12500,12500,12500,98
20240111,124200,2332534040,12500,12500,12510,12500,4366
20240111,124100,2277958770,12500,12500,12500,12500,284
20240111,124000,2274408770,12500,12500,12500,12500,374
20240111,123900,2269733770,12500,12500,12500,12500,534
20240111,123800,2263058770,12500,12500,12500,12490,266
20240111,123700,2259735770,12500,12500,12500,12500,591
20240111,123600,2252348270,12500,12500,12500,12490,1917
20240111,123500,2228395770,12500,12500,12500,12500,99
20240111,123400,2227158270,12500,12500,12500,12490,548
20240111,123300,2220308320,12500,12500,12500,12500,121
20240111,123200,2218795820,12500,12490,12500,12490,4696
20240111,123100,2160097120,12490,12500,12500,12490,63
20240111,123000,2159309710,12500,12500,12500,12490,1634
20240111,122900,2138898500,12500,12500,12500,12500,98
20240111,122800,2137673500,12500,12500,12500,12500,330
20240111,122700,2133548500,12500,12500,12500,12500,49
20240111,122600,2132936000,12490,12500,12500,12490,262
20240111,122500,2129661840,12500,12500,12500,12500,49
20240111,122400,2129049340,12500,12500,12500,12500,1078
20240111,122300,2115574340,12500,12490,12500,12490,962
20240111,122200,2103549360,12500,12500,12500,12490,148
20240111,122100,2101699860,12500,12500,12500,12500,178
20240111,122000,2099474860,12500,12500,12500,12490,81
20240111,121900,2098462410,12500,12500,12500,12490,103
20240111,121800,2097174920,12490,12500,12500,12490,95
20240111,121700,2095987820,12500,12500,12500,12500,573
20240111,121600,2088825320,12500,12500,12500,12490,53
20240111,121500,2088162830,12500,12500,12500,12500,707
20240111,121400,2079325330,12500,12490,12500,12490,576
20240111,121300,2072130570,12500,12490,12500,12490,727
20240111,121200,2063045540,12490,12500,12500,12490,223
20240111,121100,2060258070,12510,12510,12510,12500,2461
20240111,121000,2029495040,12500,12500,12510,12500,36
20240111,120900,2029044760,12510,12510,12510,12500,159
20240111,120800,2027055950,12510,12500,12510,12500,329
20240111,120700,2022940260,12500,12500,12510,12500,326
20240111,120600,2018864940,12500,12490,12510,12490,589
20240111,120500,2011502270,12500,12500,12500,12500,2969
20240111,120400,1974389770,12500,12500,12500,12500,923
20240111,120300,1962852270,12500,12500,12500,12500,735
20240111,120200,1953664770,12500,12490,12500,12490,943
20240111,120100,1941883760,12500,12500,12500,12500,6925
20240111,120000,1855321260,12500,12500,12500,12500,309
20240111,115900,1851458760,12500,12500,12500,12490,117
20240111,115800,1849996960,12490,12500,12500,12490,152
20240111,115700,1848098010,12500,12500,12500,12500,261
20240111,115600,1844835510,12490,12500,12500,12490,161
20240111,115500,1842823200,12500,12500,12500,12490,49
20240111,115400,1842210730,12490,12490,12500,12490,1055
20240111,115300,1829032670,12500,12500,12500,12500,246
20240111,115200,1825957670,12500,12490,12500,12490,44
20240111,115100,1825407710,12500,12490,12500,12490,45
20240111,115000,1824845270,12500,12500,12500,12500,231
20240111,114900,1821957770,12490,12500,12500,12490,31
20240111,114800,1821570300,12490,12500,12500,12490,55
20240111,114700,1820882920,12500,12500,12500,12490,125
20240111,114600,1819320570,12500,12500,12500,12500,96
20240111,114500,1818120570,12500,12500,12500,12500,438
20240111,114400,1812645570,12500,12500,12500,12490,128
20240111,114300,1811045590,12500,12500,12500,12490,161
20240111,114200,1809033100,12500,12500,12500,12490,1703
20240111,114100,1787745760,12500,12500,12500,12500,60
20240111,114000,1786995760,12500,12500,12500,12490,189
20240111,113900,1784633360,12500,12500,12500,12500,42
20240111,113800,1784108360,12500,12500,12500,12490,59
20240111,113700,1783371100,12500,12490,12500,12490,2138
20240111,113600,1756666630,12490,12500,12500,12490,1200
20240111,113500,1741668770,12500,12500,12500,12500,33
20240111,113400,1741256270,12490,12500,12500,12490,687
20240111,113300,1732674510,12500,12500,12500,12490,179
20240111,113200,1730437030,12500,12500,12500,12500,606
20240111,113100,1722862030,12500,12500,12500,12500,55
20240111,113000,1722174530,12500,12500,12500,12500,77
20240111,112900,1721212030,12500,12500,12500,12490,90
20240111,112800,1720087190,12500,12500,12500,12490,179
20240111,112700,1717851090,12500,12500,12500,12500,119
20240111,112600,1716363590,12500,12500,12500,12490,174
20240111,112500,1714189590,12490,12500,12500,12490,68
20240111,112400,1713339760,12500,12500,12500,12500,62
20240111,112300,1712564760,12490,12500,12500,12490,165
20240111,112200,1710503660,12500,12500,12500,12500,61
20240111,112100,1709741160,12500,12500,12500,12500,91
20240111,112000,1708603660,12500,12500,12500,12500,52
20240111,111900,1707953660,12490,12500,12500,12490,1043
20240111,111800,1694926230,12500,12500,12500,12490,186
20240111,111700,1692601280,12500,12500,12500,12490,313
20240111,111600,1688688880,12500,12500,12500,12500,65
20240111,111500,1687876380,12500,12500,12500,12490,217
20240111,111400,1685163980,12500,12500,12500,12490,145
20240111,111300,1683352480,12500,12490,12500,12490,70
20240111,111200,1682477600,12500,12490,12500,12490,156
20240111,111100,1680528730,12500,12500,12500,12500,39
20240111,111000,1680041230,12490,12500,12500,12490,709
20240111,110900,1671184380,12500,12490,12500,12480,2750
20240111,110800,1636821590,12500,12490,12500,12490,102
20240111,110700,1635546870,12490,12490,12490,12490,1294
20240111,110600,1619384810,12490,12480,12490,12480,2201
20240111,110500,1591914890,12480,12490,12490,12480,376
20240111,110400,1587218660,12490,12490,12490,12490,566
20240111,110300,1580149320,12490,12490,12490,12480,553
20240111,110200,1573243350,12490,12490,12490,12490,91
20240111,110100,1572106760,12490,12490,12490,12490,150
20240111,110000,1570233260,12490,12490,12490,12490,222
20240111,105900,1567460480,12490,12490,12490,12490,167
20240111,105800,1565374650,12490,12490,12490,12480,760
20240111,105700,1555886750,12490,12490,12490,12490,42
20240111,105600,1555362170,12480,12490,12490,12480,133
20240111,105500,1553701160,12490,12490,12490,12490,582
20240111,105400,1546431980,12480,12490,12490,12480,2227
20240111,105300,1518631180,12490,12490,12500,12480,8477
20240111,105200,1412756420,12490,12500,12500,12490,396
20240111,105100,1407806580,12490,12490,12500,12490,295
20240111,105000,1404121960,12500,12490,12500,12490,164
20240111,104900,1402073580,12500,12490,12500,12490,33
20240111,104800,1401661240,12490,12500,12500,12490,273
20240111,104700,1398251290,12500,12500,12500,12500,1203
20240111,104600,1383213790,12500,12500,12500,12500,26
20240111,104500,1382888790,12500,12500,12500,12500,350
20240111,104400,1378513790,12490,12500,12500,12490,7109
20240111,104300,1289718290,12500,12500,12500,12500,8
20240111,104200,1289618290,12490,12490,12490,12490,50
20240111,104100,1288993790,12490,12500,12500,12490,234
20240111,104000,1286071050,12500,12500,12500,12500,718
20240111,103900,1277096050,12500,12500,12500,12500,202
20240111,103800,1274571050,12500,12500,12500,12500,19
20240111,103700,1274333550,12500,12500,12500,12500,108
20240111,103600,1272983550,12500,12500,12500,12490,74
20240111,103500,1272058650,12500,12500,12510,12490,4233
20240111,103400,1219176040,12510,12500,12510,12500,3028
20240111,103300,1181326030,12500,12500,12500,12500,2519
20240111,103200,1149838530,12500,12500,12500,12500,2793
20240111,103100,1114926030,12500,12500,12500,12500,125
20240111,103000,1113363530,12490,12500,12500,12490,617
20240111,102900,1105654570,12500,12500,12500,12500,961
20240111,102800,1093642070,12500,12490,12500,12490,1092
20240111,102700,1080000210,12490,12490,12490,12490,107
20240111,102600,1078663780,12500,12490,12500,12490,298
20240111,102500,1074940080,12500,12500,12500,12500,186
20240111,102400,1072615080,12500,12490,12500,12490,292
20240111,102300,1068965090,12500,12500,12500,12500,267
20240111,102200,1065627590,12500,12500,12500,12490,82
20240111,102100,1064602750,12500,12500,12500,12500,127
20240111,102000,1063015250,12500,12500,12500,12490,306
20240111,101900,1059191250,12500,12500,12500,12490,26
20240111,101800,1058866410,12500,12500,12500,12500,107
20240111,101700,1057528910,12500,12500,12500,12490,425
20240111,101600,1052217060,12500,12500,12500,12490,230
20240111,101500,1049342220,12500,12500,12500,12500,690
20240111,101400,1040717220,12500,12500,12500,12490,223
20240111,101300,1037930220,12500,12490,12500,12490,128
20240111,101200,1036330230,12500,12500,12500,12490,1028
20240111,101100,1023480340,12490,12500,12500,12490,226
20240111,101000,1020655360,12500,12500,12500,12490,888
20240111,100900,1009555870,12490,12500,12500,12490,27
20240111,100800,1009218390,12500,12510,12510,12500,654
20240111,100700,1001043310,12500,12500,12500,12500,2
20240111,100600,1001018310,12500,12500,12510,12500,4226
20240111,100500,948193230,12500,12500,12500,12490,3163
20240111,100400,908686370,12500,12500,12500,12500,129
20240111,100300,907073870,12490,12500,12500,12490,110
20240111,100200,905699870,12500,12500,12500,12490,618
20240111,100100,897978580,12500,12500,12500,12500,181
20240111,100000,895716080,12490,12500,12500,12490,86
20240111,095900,894641430,12500,12500,12500,12500,1351
20240111,095800,877753930,12500,12510,12510,12500,561
20240111,095700,870740980,12510,12500,12510,12500,206
20240111,095600,868165880,12500,12500,12510,12500,167
20240111,095500,866078370,12500,12510,12510,12500,1284
20240111,095400,850026960,12510,12510,12510,12500,1014
20240111,095300,837351830,12510,12500,12510,12500,341
20240111,095200,833089010,12510,12510,12510,12510,96
20240111,095100,831888050,12510,12510,12510,12500,265
20240111,095000,828572910,12510,12510,12510,12500,35
20240111,094900,828135070,12500,12500,12500,12490,1628
20240111,094800,807785270,12500,12500,12500,12490,416
20240111,094700,802585370,12500,12500,12500,12490,335
20240111,094600,798398000,12490,12500,12500,12490,425
20240111,094500,793085900,12500,12500,12510,12490,13240
20240111,094400,627591480,12500,12500,12510,12500,443
20240111,094300,622053580,12510,12510,12510,12510,257
20240111,094200,618838510,12510,12500,12510,12500,546
20240111,094100,612008310,12500,12510,12510,12500,287
20240111,094000,608418700,12510,12510,12510,12510,207
20240111,093900,605829130,12510,12520,12520,12500,2471
20240111,093800,574919000,12520,12520,12520,12520,137
20240111,093700,573203760,12520,12510,12520,12510,2935
20240111,093600,536486860,12510,12520,12520,12510,585
20240111,093500,529167750,12520,12520,12520,12510,189
20240111,093400,526801550,12520,12530,12530,12520,2825
20240111,093300,491430380,12530,12530,12530,12520,793
20240111,093200,481497510,12530,12530,12530,12530,100
20240111,093100,480244510,12530,12530,12530,12520,1106
20240111,093000,466395890,12530,12530,12530,12520,409
20240111,092900,461274340,12520,12520,12530,12520,105
20240111,092800,459959490,12510,12530,12530,12510,1169
20240111,092700,445323820,12530,12530,12530,12520,122
20240111,092600,443795800,12530,12530,12530,12520,2485
20240111,092500,412679540,12530,12530,12530,12520,37
20240111,092400,412216010,12530,12530,12530,12530,40
20240111,092300,411714810,12530,12530,12530,12520,1624
20240111,092200,391381900,12530,12530,12530,12520,185
20240111,092100,389063900,12530,12520,12530,12520,1552
20240111,092000,369621660,12520,12530,12530,12520,97
20240111,091900,368406940,12530,12520,12530,12520,2011
20240111,091800,343228620,12520,12520,12520,12510,594
20240111,091700,335792950,12520,12520,12520,12520,221
20240111,091600,333026030,12520,12520,12520,12510,943
20240111,091500,321220100,12520,12520,12520,12510,972
20240111,091400,309057170,12520,12520,12520,12510,226
20240111,091300,306227660,12520,12530,12530,12510,1310
20240111,091200,289826020,12530,12520,12530,12520,221
20240111,091100,287058000,12520,12520,12520,12510,1227
20240111,091000,271702470,12520,12520,12520,12510,414
20240111,090900,266519820,12520,12510,12520,12510,1557
20240111,090800,247038530,12510,12500,12510,12500,1806
20240111,090700,224459900,12500,12500,12500,12490,433
20240111,090600,219047500,12500,12500,12500,12490,1236
20240111,090500,203605500,12500,12490,12500,12490,211
20240111,090400,200968260,12490,12490,12500,12490,2197
20240111,090300,173527200,12490,12490,12500,12490,875
20240111,090200,162598320,12500,12490,12500,12480,1601
20240111,090100,142605410,12490,12530,12540,12490,10316
20240111,090000,13508810,12540,12530,12540,12530,1052