KissMeData/297090/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205800,3073589320,10900,10900,10900,10900,3041
20240102,205700,3073589320,10900,10900,10900,10900,0
20240102,205600,3073589320,10900,10900,10900,10900,0
20240102,205500,3073589320,10900,10900,10900,10900,0
20240102,205400,3073589320,10900,10900,10900,10900,0
20240102,205300,3073589320,10900,10900,10900,10900,0
20240102,205200,3073589320,10900,10900,10900,10900,0
20240102,205100,3073589320,10900,10900,10900,10900,0
20240102,205000,3073589320,10900,10900,10900,10900,0
20240102,204900,3073589320,10900,10900,10900,10900,0
20240102,204800,3073589320,10900,10900,10900,10900,0
20240102,204700,3073589320,10900,10900,10900,10900,0
20240102,204600,3073589320,10900,10900,10900,10900,0
20240102,204500,3073589320,10900,10900,10900,10900,0
20240102,204400,3073589320,10900,10900,10900,10900,0
20240102,204300,3073589320,10900,10900,10900,10900,0
20240102,204200,3073589320,10900,10900,10900,10900,0
20240102,204100,3073589320,10900,10900,10900,10900,0
20240102,204000,3073589320,10900,10900,10900,10900,0
20240102,203900,3073589320,10900,10900,10900,10900,0
20240102,203800,3073589320,10900,10900,10900,10900,0
20240102,203700,3073589320,10900,10900,10900,10900,0
20240102,203600,3073589320,10900,10900,10900,10900,0
20240102,203500,3073589320,10900,10900,10900,10900,0
20240102,203400,3073589320,10900,10900,10900,10900,0
20240102,203300,3073589320,10900,10900,10900,10900,0
20240102,203200,3073589320,10900,10900,10900,10900,0
20240102,203100,3073589320,10900,10900,10900,10900,0
20240102,203000,3073589320,10900,10900,10900,10900,0
20240102,202900,3073589320,10900,10900,10900,10900,0
20240102,202800,3073589320,10900,10900,10900,10900,3041
20240102,202700,3073589320,10900,10900,10900,10900,0
20240102,202600,3073589320,10900,10900,10900,10900,0
20240102,202500,3073589320,10900,10900,10900,10900,0
20240102,202400,3073589320,10900,10900,10900,10900,0
20240102,202300,3073589320,10900,10900,10900,10900,0
20240102,202200,3073589320,10900,10900,10900,10900,0
20240102,202100,3073589320,10900,10900,10900,10900,0
20240102,202000,3073589320,10900,10900,10900,10900,0
20240102,201900,3073589320,10900,10900,10900,10900,0
20240102,201800,3073589320,10900,10900,10900,10900,0
20240102,201700,3073589320,10900,10900,10900,10900,0
20240102,201600,3073589320,10900,10900,10900,10900,0
20240102,201500,3073589320,10900,10900,10900,10900,0
20240102,201400,3073589320,10900,10900,10900,10900,0
20240102,201300,3073589320,10900,10900,10900,10900,0
20240102,201200,3073589320,10900,10900,10900,10900,0
20240102,201100,3073589320,10900,10900,10900,10900,0
20240102,201000,3073589320,10900,10900,10900,10900,0
20240102,200900,3073589320,10900,10900,10900,10900,0
20240102,200800,3073589320,10900,10900,10900,10900,0
20240102,200700,3073589320,10900,10900,10900,10900,0
20240102,200600,3073589320,10900,10900,10900,10900,0
20240102,200500,3073589320,10900,10900,10900,10900,0
20240102,200400,3073589320,10900,10900,10900,10900,0
20240102,200300,3073589320,10900,10900,10900,10900,0
20240102,200200,3073589320,10900,10900,10900,10900,0
20240102,200100,3073589320,10900,10900,10900,10900,0
20240102,200000,3073589320,10900,10900,10900,10900,0
20240102,195900,3073589320,10900,10900,10900,10900,0
20240102,195800,3073589320,10900,10900,10900,10900,3041
20240102,195700,3073589320,10900,10900,10900,10900,0
20240102,195600,3073589320,10900,10900,10900,10900,0
20240102,195500,3073589320,10900,10900,10900,10900,0
20240102,195400,3073589320,10900,10900,10900,10900,0
20240102,195300,3073589320,10900,10900,10900,10900,0
20240102,195200,3073589320,10900,10900,10900,10900,0
20240102,195100,3073589320,10900,10900,10900,10900,0
20240102,195000,3073589320,10900,10900,10900,10900,0
20240102,194900,3073589320,10900,10900,10900,10900,0
20240102,194800,3073589320,10900,10900,10900,10900,0
20240102,194700,3073589320,10900,10900,10900,10900,0
20240102,194600,3073589320,10900,10900,10900,10900,0
20240102,194500,3073589320,10900,10900,10900,10900,0
20240102,194400,3073589320,10900,10900,10900,10900,0
20240102,194300,3073589320,10900,10900,10900,10900,0
20240102,194200,3073589320,10900,10900,10900,10900,0
20240102,194100,3073589320,10900,10900,10900,10900,0
20240102,194000,3073589320,10900,10900,10900,10900,0
20240102,193900,3073589320,10900,10900,10900,10900,0
20240102,193800,3073589320,10900,10900,10900,10900,0
20240102,193700,3073589320,10900,10900,10900,10900,0
20240102,193600,3073589320,10900,10900,10900,10900,0
20240102,193500,3073589320,10900,10900,10900,10900,0
20240102,193400,3073589320,10900,10900,10900,10900,0
20240102,193300,3073589320,10900,10900,10900,10900,0
20240102,193200,3073589320,10900,10900,10900,10900,0
20240102,193100,3073589320,10900,10900,10900,10900,0
20240102,193000,3073589320,10900,10900,10900,10900,0
20240102,192900,3073589320,10900,10900,10900,10900,0
20240102,192800,3073589320,10900,10900,10900,10900,3041
20240102,192700,3073589320,10900,10900,10900,10900,0
20240102,192600,3073589320,10900,10900,10900,10900,0
20240102,192500,3073589320,10900,10900,10900,10900,0
20240102,192400,3073589320,10900,10900,10900,10900,0
20240102,192300,3073589320,10900,10900,10900,10900,0
20240102,192200,3073589320,10900,10900,10900,10900,0
20240102,192100,3073589320,10900,10900,10900,10900,0
20240102,192000,3073589320,10900,10900,10900,10900,0
20240102,191900,3073589320,10900,10900,10900,10900,0
20240102,191800,3073589320,10900,10900,10900,10900,0
20240102,191700,3073589320,10900,10900,10900,10900,0
20240102,191600,3073589320,10900,10900,10900,10900,0
20240102,191500,3073589320,10900,10900,10900,10900,0
20240102,191400,3073589320,10900,10900,10900,10900,0
20240102,191300,3073589320,10900,10900,10900,10900,0
20240102,191200,3073589320,10900,10900,10900,10900,0
20240102,191100,3073589320,10900,10900,10900,10900,0
20240102,191000,3073589320,10900,10900,10900,10900,0
20240102,190900,3073589320,10900,10900,10900,10900,0
20240102,190800,3073589320,10900,10900,10900,10900,0
20240102,190700,3073589320,10900,10900,10900,10900,0
20240102,190600,3073589320,10900,10900,10900,10900,0
20240102,190500,3073589320,10900,10900,10900,10900,0
20240102,190400,3073589320,10900,10900,10900,10900,0
20240102,190300,3073589320,10900,10900,10900,10900,0
20240102,190200,3073589320,10900,10900,10900,10900,0
20240102,190100,3073589320,10900,10900,10900,10900,0
20240102,190000,3073589320,10900,10900,10900,10900,0
20240102,185900,3073589320,10900,10900,10900,10900,0
20240102,185800,3073589320,10900,10900,10900,10900,3041
20240102,185700,3073589320,10900,10900,10900,10900,0
20240102,185600,3073589320,10900,10900,10900,10900,0
20240102,185500,3073589320,10900,10900,10900,10900,0
20240102,185400,3073589320,10900,10900,10900,10900,0
20240102,185300,3073589320,10900,10900,10900,10900,0
20240102,185200,3073589320,10900,10900,10900,10900,0
20240102,185100,3073589320,10900,10900,10900,10900,0
20240102,185000,3073589320,10900,10900,10900,10900,0
20240102,184900,3073589320,10900,10900,10900,10900,0
20240102,184800,3073589320,10900,10900,10900,10900,0
20240102,184700,3073589320,10900,10900,10900,10900,0
20240102,184600,3073589320,10900,10900,10900,10900,0
20240102,184500,3073589320,10900,10900,10900,10900,0
20240102,184400,3073589320,10900,10900,10900,10900,0
20240102,184300,3073589320,10900,10900,10900,10900,0
20240102,184200,3073589320,10900,10900,10900,10900,0
20240102,184100,3073589320,10900,10900,10900,10900,0
20240102,184000,3073589320,10900,10900,10900,10900,0
20240102,183900,3073589320,10900,10900,10900,10900,0
20240102,183800,3073589320,10900,10900,10900,10900,0
20240102,183700,3073589320,10900,10900,10900,10900,0
20240102,183600,3073589320,10900,10900,10900,10900,0
20240102,183500,3073589320,10900,10900,10900,10900,0
20240102,183400,3073589320,10900,10900,10900,10900,0
20240102,183300,3073589320,10900,10900,10900,10900,0
20240102,183200,3073589320,10900,10900,10900,10900,0
20240102,183100,3073589320,10900,10900,10900,10900,0
20240102,183000,3073589320,10900,10900,10900,10900,0
20240102,182900,3073589320,10900,10900,10900,10900,0
20240102,182800,3073589320,10900,10900,10900,10900,3041
20240102,182700,3073589320,10900,10900,10900,10900,0
20240102,182600,3073589320,10900,10900,10900,10900,0
20240102,182500,3073589320,10900,10900,10900,10900,0
20240102,182400,3073589320,10900,10900,10900,10900,0
20240102,182300,3073589320,10900,10900,10900,10900,0
20240102,182200,3073589320,10900,10900,10900,10900,0
20240102,182100,3073589320,10900,10900,10900,10900,0
20240102,182000,3073589320,10900,10900,10900,10900,0
20240102,181900,3073589320,10900,10900,10900,10900,0
20240102,181800,3073589320,10900,10900,10900,10900,0
20240102,181700,3073589320,10900,10900,10900,10900,0
20240102,181600,3073589320,10900,10900,10900,10900,0
20240102,181500,3073589320,10900,10900,10900,10900,0
20240102,181400,3073589320,10900,10900,10900,10900,0
20240102,181300,3073589320,10900,10900,10900,10900,0
20240102,181200,3073589320,10900,10900,10900,10900,0
20240102,181100,3073589320,10900,10900,10900,10900,0
20240102,181000,3073589320,10900,10900,10900,10900,0
20240102,180900,3073589320,10900,10900,10900,10900,0
20240102,180800,3073589320,10900,10900,10900,10900,0
20240102,180700,3073589320,10900,10900,10900,10900,0
20240102,180600,3073589320,10900,10900,10900,10900,0
20240102,180500,3073589320,10900,10900,10900,10900,0
20240102,180400,3073589320,10900,10900,10900,10900,0
20240102,180300,3073589320,10900,10900,10900,10900,0
20240102,180200,3073589320,10900,10900,10900,10900,0
20240102,180100,3073589320,10900,10900,10900,10900,0
20240102,180000,3073589320,10900,10900,10900,10900,0
20240102,175900,3073589320,10900,10900,10900,10900,0
20240102,175800,3073589320,10900,10900,10900,10900,3041
20240102,175700,3073589320,10900,10900,10900,10900,0
20240102,175600,3073589320,10900,10900,10900,10900,0
20240102,175500,3073589320,10900,10900,10900,10900,0
20240102,175400,3073589320,10900,10900,10900,10900,0
20240102,175300,3073589320,10900,10900,10900,10900,0
20240102,175200,3073589320,10900,10900,10900,10900,0
20240102,175100,3073589320,10900,10900,10900,10900,0
20240102,175000,3073589320,10900,10900,10900,10900,0
20240102,174900,3073589320,10900,10900,10900,10900,0
20240102,174800,3073589320,10900,10900,10900,10900,0
20240102,174700,3073589320,10900,10900,10900,10900,0
20240102,174600,3073589320,10900,10900,10900,10900,0
20240102,174500,3073589320,10900,10900,10900,10900,0
20240102,174400,3073589320,10900,10900,10900,10900,0
20240102,174300,3073589320,10900,10900,10900,10900,0
20240102,174200,3073589320,10900,10900,10900,10900,0
20240102,174100,3073589320,10900,10900,10900,10900,0
20240102,174000,3073589320,10900,10900,10900,10900,0
20240102,173900,3073589320,10900,10900,10900,10900,0
20240102,173800,3073589320,10900,10900,10900,10900,0
20240102,173700,3073589320,10900,10900,10900,10900,0
20240102,173600,3073589320,10900,10900,10900,10900,0
20240102,173500,3073589320,10900,10900,10900,10900,0
20240102,173400,3073589320,10900,10900,10900,10900,0
20240102,173300,3073589320,10900,10900,10900,10900,0
20240102,173200,3073589320,10900,10900,10900,10900,0
20240102,173100,3073589320,10900,10900,10900,10900,0
20240102,173000,3073589320,10900,10900,10900,10900,0
20240102,172900,3073589320,10900,10900,10900,10900,0
20240102,172800,3073589320,10900,10900,10900,10900,3041
20240102,172700,3073589320,10900,10900,10900,10900,0
20240102,172600,3073589320,10900,10900,10900,10900,0
20240102,172500,3073589320,10900,10900,10900,10900,0
20240102,172400,3073589320,10900,10900,10900,10900,0
20240102,172300,3073589320,10900,10900,10900,10900,0
20240102,172200,3073589320,10900,10900,10900,10900,0
20240102,172100,3073589320,10900,10900,10900,10900,0
20240102,172000,3073589320,10900,10900,10900,10900,0
20240102,171900,3073589320,10900,10900,10900,10900,0
20240102,171800,3073589320,10900,10900,10900,10900,0
20240102,171700,3073589320,10900,10900,10900,10900,0
20240102,171600,3073589320,10900,10900,10900,10900,0
20240102,171500,3073589320,10900,10900,10900,10900,0
20240102,171400,3073589320,10900,10900,10900,10900,0
20240102,171300,3073589320,10900,10900,10900,10900,0
20240102,171200,3073589320,10900,10900,10900,10900,0
20240102,171100,3073589320,10900,10900,10900,10900,0
20240102,171000,3073589320,10900,10900,10900,10900,0
20240102,170900,3073589320,10900,10900,10900,10900,0
20240102,170800,3073589320,10900,10900,10900,10900,0
20240102,170700,3073589320,10900,10900,10900,10900,0
20240102,170600,3073589320,10900,10900,10900,10900,0
20240102,170500,3073589320,10900,10900,10900,10900,0
20240102,170400,3073589320,10900,10900,10900,10900,0
20240102,170300,3073589320,10900,10900,10900,10900,0
20240102,170200,3073589320,10900,10900,10900,10900,0
20240102,170100,3073589320,10900,10900,10900,10900,0
20240102,170000,3073589320,10900,10900,10900,10900,0
20240102,165900,3073589320,10900,10900,10900,10900,0
20240102,165800,3073589320,10900,10900,10900,10900,3041
20240102,165700,3073589320,10900,10900,10900,10900,0
20240102,165600,3073589320,10900,10900,10900,10900,0
20240102,165500,3073589320,10900,10900,10900,10900,0
20240102,165400,3073589320,10900,10900,10900,10900,0
20240102,165300,3073589320,10900,10900,10900,10900,0
20240102,165200,3073589320,10900,10900,10900,10900,0
20240102,165100,3073589320,10900,10900,10900,10900,0
20240102,165000,3073589320,10900,10900,10900,10900,0
20240102,164900,3073589320,10900,10900,10900,10900,0
20240102,164800,3073589320,10900,10900,10900,10900,0
20240102,164700,3073589320,10900,10900,10900,10900,0
20240102,164600,3073589320,10900,10900,10900,10900,0
20240102,164500,3073589320,10900,10900,10900,10900,0
20240102,164400,3073589320,10900,10900,10900,10900,0
20240102,164300,3073589320,10900,10900,10900,10900,0
20240102,164200,3073589320,10900,10900,10900,10900,0
20240102,164100,3073589320,10900,10900,10900,10900,0
20240102,164000,3073589320,10900,10900,10900,10900,0
20240102,163900,3073589320,10900,10900,10900,10900,0
20240102,163800,3073589320,10900,10900,10900,10900,0
20240102,163700,3073589320,10900,10900,10900,10900,0
20240102,163600,3073589320,10900,10900,10900,10900,0
20240102,163500,3073589320,10900,10900,10900,10900,0
20240102,163400,3073589320,10900,10900,10900,10900,0
20240102,163300,3073589320,10900,10900,10900,10900,0
20240102,163200,3073589320,10900,10900,10900,10900,0
20240102,163100,3073589320,10900,10900,10900,10900,0
20240102,163000,3073589320,10900,10900,10900,10900,0
20240102,162900,3073589320,10900,10900,10900,10900,0
20240102,162800,3073589320,10900,10900,10900,10900,3041
20240102,162700,3073589320,10900,10900,10900,10900,0
20240102,162600,3073589320,10900,10900,10900,10900,0
20240102,162500,3073589320,10900,10900,10900,10900,0
20240102,162400,3073589320,10900,10900,10900,10900,0
20240102,162300,3073589320,10900,10900,10900,10900,0
20240102,162200,3073589320,10900,10900,10900,10900,0
20240102,162100,3073589320,10900,10900,10900,10900,0
20240102,162000,3073589320,10900,10900,10900,10900,0
20240102,161900,3073589320,10900,10900,10900,10900,0
20240102,161800,3073589320,10900,10900,10900,10900,0
20240102,161700,3073589320,10900,10900,10900,10900,0
20240102,161600,3073589320,10900,10900,10900,10900,0
20240102,161500,3073589320,10900,10900,10900,10900,0
20240102,161400,3073589320,10900,10900,10900,10900,0
20240102,161300,3073589320,10900,10900,10900,10900,0
20240102,161200,3073589320,10900,10900,10900,10900,0
20240102,161100,3073589320,10900,10900,10900,10900,0
20240102,161000,3073589320,10900,10900,10900,10900,0
20240102,160900,3073589320,10900,10900,10900,10900,0
20240102,160800,3073589320,10900,10900,10900,10900,0
20240102,160700,3073589320,10900,10900,10900,10900,0
20240102,160600,3073589320,10900,10900,10900,10900,0
20240102,160500,3073589320,10900,10900,10900,10900,0
20240102,160400,3073589320,10900,10900,10900,10900,0
20240102,160300,3073589320,10900,10900,10900,10900,0
20240102,160200,3073589320,10900,10900,10900,10900,0
20240102,160100,3073589320,10900,10900,10900,10900,0
20240102,160000,3073589320,10900,10900,10900,10900,0
20240102,155900,3073589320,10900,10900,10900,10900,0
20240102,155800,3073589320,10900,10900,10900,10900,3041
20240102,155700,3073589320,10900,10900,10900,10900,0
20240102,155600,3073589320,10900,10900,10900,10900,0
20240102,155500,3073589320,10900,10900,10900,10900,0
20240102,155400,3073589320,10900,10900,10900,10900,0
20240102,155300,3073589320,10900,10900,10900,10900,0
20240102,155200,3073589320,10900,10900,10900,10900,0
20240102,155100,3073589320,10900,10900,10900,10900,0
20240102,155000,3073589320,10900,10900,10900,10900,0
20240102,154900,3073589320,10900,10900,10900,10900,0
20240102,154800,3073589320,10900,10900,10900,10900,0
20240102,154700,3073589320,10900,10900,10900,10900,0
20240102,154600,3073589320,10900,10900,10900,10900,0
20240102,154500,3073589320,10900,10900,10900,10900,0
20240102,154400,3073589320,10900,10900,10900,10900,0
20240102,154300,3073589320,10900,10900,10900,10900,0
20240102,154200,3073589320,10900,10900,10900,10900,0
20240102,154100,3073589320,10900,10900,10900,10900,0
20240102,154000,3073589320,10900,10900,10900,10900,0
20240102,153900,3073589320,10900,10900,10900,10900,0
20240102,153800,3073589320,10900,10900,10900,10900,0
20240102,153700,3073589320,10900,10900,10900,10900,0
20240102,153600,3073589320,10900,10900,10900,10900,0
20240102,153500,3073589320,10900,10900,10900,10900,0
20240102,153400,3073589320,10900,10900,10900,10900,0
20240102,153300,3073589320,10900,10900,10900,10900,0
20240102,153200,3073589320,10900,10900,10900,10900,0
20240102,153100,3073589320,10900,10900,10900,10900,0
20240102,153000,3073589320,10900,10900,10900,10900,3041
20240102,152900,3040442420,10870,10870,10870,10870,0
20240102,152800,3040442420,10870,10870,10870,10870,0
20240102,152700,3040442420,10870,10870,10870,10870,0
20240102,152600,3040442420,10870,10870,10870,10870,0
20240102,152500,3040442420,10870,10870,10870,10870,0
20240102,152400,3040442420,10870,10870,10870,10870,0
20240102,152300,3040442420,10870,10870,10870,10870,0
20240102,152200,3040442420,10870,10870,10870,10870,0
20240102,152100,3040442420,10870,10870,10870,10870,0
20240102,152000,3040442420,10870,10870,10870,10870,0
20240102,151900,3040442420,10870,10910,10920,10870,3359
20240102,151800,3003798100,10920,10920,10920,10920,51
20240102,151700,3003241180,10910,10880,10910,10880,1284
20240102,151600,2989254850,10880,10890,10890,10880,39
20240102,151500,2988830380,10880,10890,10890,10880,181
20240102,151400,2986859840,10890,10890,10890,10880,263
20240102,151300,2983996310,10880,10900,10900,10880,729
20240102,151200,2976052060,10910,10910,10910,10900,459
20240102,151100,2971046910,10910,10920,10920,10910,60
20240102,151000,2970392270,10910,10910,10920,10910,409
20240102,150900,2965930010,10910,10900,10910,10900,240
20240102,150800,2963313200,10910,10910,10910,10910,1173
20240102,150700,2950515770,10900,10900,10910,10900,439
20240102,150600,2945729130,10910,10900,10910,10900,338
20240102,150500,2942044510,10900,10910,10910,10900,1065
20240102,150400,2930425670,10910,10910,10910,10900,417
20240102,150300,2925876720,10920,10900,10920,10900,430
20240102,150200,2921185800,10900,10910,10910,10900,749
20240102,150100,2913017040,10900,10900,10900,10890,829
20240102,150000,2903982100,10900,10900,10910,10900,556
20240102,145900,2897918650,10900,10910,10910,10900,625
20240102,145800,2891102980,10900,10900,10900,10890,555
20240102,145700,2885054000,10900,10910,10920,10900,1770
20240102,145600,2865750910,10910,10920,10920,10910,438
20240102,145500,2860968860,10910,10910,10920,10910,588
20240102,145400,2854552750,10910,10910,10910,10900,1062
20240102,145300,2842968850,10910,10910,10920,10900,870
20240102,145200,2833474340,10910,10910,10920,10900,1095
20240102,145100,2821528050,10900,10920,10920,10880,407
20240102,145000,2817087760,10920,10900,10920,10880,807
20240102,144900,2808289060,10900,10910,10920,10900,699
20240102,144800,2800662930,10910,10910,10910,10900,801
20240102,144700,2791925540,10910,10910,10920,10900,948
20240102,144600,2781585060,10910,10920,10920,10910,914
20240102,144500,2771607140,10920,10920,10930,10910,695
20240102,144400,2764016760,10920,10920,10930,10910,1156
20240102,144300,2751389220,10910,10910,10920,10910,975
20240102,144200,2740745060,10910,10910,10920,10910,1265
20240102,144100,2726936140,10910,10910,10920,10910,1033
20240102,144000,2715665140,10910,10920,10920,10910,2153
20240102,143900,2692170700,10910,10910,10920,10900,3737
20240102,143800,2651402400,10900,10900,10910,10900,1475
20240102,143700,2635314050,10900,10910,10910,10900,330
20240102,143600,2631716550,10910,10910,10910,10890,1572
20240102,143500,2614576210,10910,10890,10910,10880,1151
20240102,143400,2602032870,10890,10890,10900,10890,1913
20240102,143300,2581193180,10880,10880,10890,10880,782
20240102,143200,2572682510,10880,10890,10890,10880,168
20240102,143100,2570853530,10890,10890,10890,10880,492
20240102,143000,2565498400,10880,10870,10880,10870,790
20240102,142900,2556906030,10870,10870,10870,10870,72
20240102,142800,2556123390,10870,10870,10880,10870,778
20240102,142700,2547666470,10870,10870,10880,10870,627
20240102,142600,2540849970,10870,10870,10870,10860,1036
20240102,142500,2529589320,10860,10860,10870,10860,298
20240102,142400,2526352980,10860,10860,10860,10860,54
20240102,142300,2525766540,10860,10870,10870,10860,608
20240102,142200,2519162540,10860,10860,10870,10860,912
20240102,142100,2509252540,10860,10860,10870,10860,359
20240102,142000,2505350860,10860,10860,10870,10850,768
20240102,141900,2497012170,10850,10850,10870,10850,2597
20240102,141800,2468792860,10850,10860,10860,10840,318
20240102,141700,2465339970,10860,10870,10870,10840,1358
20240102,141600,2450587450,10860,10870,10870,10840,620
20240102,141500,2443849120,10870,10860,10880,10860,3157
20240102,141400,2409542210,10860,10850,10860,10810,2412
20240102,141300,2383418880,10840,10840,10850,10840,372
20240102,141200,2379385400,10850,10840,10850,10840,995
20240102,141100,2368597500,10840,10850,10860,10840,1435
20240102,141000,2353037330,10850,10850,10850,10850,1476
20240102,140900,2337022730,10850,10850,10860,10850,445
20240102,140800,2332194440,10850,10850,10850,10850,69
20240102,140700,2331445790,10850,10860,10860,10850,963
20240102,140600,2320995230,10850,10840,10860,10840,2300
20240102,140500,2296033050,10840,10840,10840,10840,256
20240102,140400,2293258010,10840,10860,10860,10840,2355
20240102,140300,2267687830,10860,10840,10870,10840,2060
20240102,140200,2245329040,10840,10810,10840,10810,182
20240102,140100,2243358120,10800,10810,10810,10800,450
20240102,140000,2238495320,10800,10800,10810,10800,388
20240102,135900,2234304670,10800,10810,10820,10800,288
20240102,135800,2231193820,10810,10810,10810,10800,295
20240102,135700,2228005550,10800,10800,10800,10800,54
20240102,135600,2227422350,10820,10810,10820,10800,418
20240102,135500,2222902440,10800,10800,10810,10800,48
20240102,135400,2222383820,10800,10800,10800,10800,52
20240102,135300,2221822220,10830,10790,10840,10790,1102
20240102,135200,2209896800,10780,10790,10790,10780,84
20240102,135100,2208991000,10780,10780,10790,10780,326
20240102,135000,2205476410,10790,10780,10790,10780,252
20240102,134900,2202759830,10780,10780,10790,10780,60
20240102,134800,2202112990,10780,10800,10800,10780,278
20240102,134700,2199112930,10800,10790,10800,10790,276
20240102,134600,2196134650,10790,10780,10800,10780,290
20240102,134500,2193005650,10790,10780,10790,10780,292
20240102,134400,2189857880,10780,10790,10790,10780,58
20240102,134300,2189232270,10780,10790,10790,10780,227
20240102,134200,2186783260,10790,10800,10800,10790,780
20240102,134100,2178360660,10800,10780,10800,10780,1166
20240102,134000,2165775640,10780,10790,10790,10780,1106
20240102,133900,2153841920,10790,10810,10810,10790,839
20240102,133800,2144778870,10820,10810,10820,10810,69
20240102,133700,2144032930,10810,10830,10830,10810,105
20240102,133600,2142896870,10820,10820,10830,10820,69
20240102,133500,2142150240,10830,10820,10830,10820,329
20240102,133400,2138590310,10820,10830,10830,10820,347
20240102,133300,2134832320,10820,10830,10830,10820,129
20240102,133200,2133435380,10820,10820,10820,10810,3158
20240102,133100,2099265910,10810,10840,10840,10810,677
20240102,133000,2091936810,10850,10830,10850,10830,189
20240102,132900,2089886780,10840,10830,10840,10830,355
20240102,132800,2086040870,10830,10840,10840,10830,234
20240102,132700,2083505650,10840,10860,10860,10840,40
20240102,132600,2083071410,10830,10840,10860,10830,249
20240102,132500,2080374570,10830,10830,10840,10830,54
20240102,132400,2079789550,10830,10790,10830,10790,12115
20240102,132300,1949014060,10790,10780,10790,10780,119
20240102,132200,1947730170,10780,10790,10790,10780,845
20240102,132100,1938617280,10790,10790,10790,10780,1438
20240102,132000,1923101380,10790,10790,10790,10790,542
20240102,131900,1917253200,10780,10790,10790,10780,854
20240102,131800,1908046050,10780,10780,10780,10780,33
20240102,131700,1907690310,10790,10790,10800,10790,260
20240102,131600,1904883250,10790,10790,10790,10790,6830
20240102,131500,1831187550,10780,10790,10790,10780,131
20240102,131400,1829774180,10790,10790,10790,10790,116
20240102,131300,1828522540,10780,10790,10790,10780,65
20240102,131200,1827821610,10790,10790,10790,10790,8
20240102,131100,1827735290,10790,10790,10790,10790,1314
20240102,131000,1813557230,10780,10790,10790,10780,86
20240102,130900,1812629430,10790,10790,10790,10790,7
20240102,130800,1812553900,10780,10790,10790,10780,80
20240102,130700,1811691420,10780,10780,10790,10780,454
20240102,130600,1806793220,10780,10790,10790,10780,83
20240102,130500,1805898090,10790,10790,10790,10790,84
20240102,130400,1804991730,10780,10780,10780,10780,201
20240102,130300,1802824950,10790,10790,10790,10790,2848
20240102,130200,1772095030,10790,10780,10790,10780,43
20240102,130100,1771631460,10780,10780,10780,10780,31
20240102,130000,1771297280,10780,10790,10790,10780,1452
20240102,125900,1755631380,10780,10780,10780,10780,249
20240102,125800,1752947160,10780,10780,10790,10780,23
20240102,125700,1752699120,10790,10780,10790,10780,1158
20240102,125600,1740210300,10770,10770,10770,10770,0
20240102,125500,1740210300,10770,10780,10790,10770,1657
20240102,125400,1722336750,10770,10770,10770,10770,216
20240102,125300,1720010430,10770,10770,10770,10770,15
20240102,125200,1719848880,10780,10780,10780,10770,3645
20240102,125100,1680555850,10780,10770,10780,10770,122
20240102,125000,1679240710,10760,10780,10780,10760,324
20240102,124900,1675748230,10760,10760,10780,10760,2203
20240102,124800,1652004120,10760,10780,10780,10750,2953
20240102,124700,1620221950,10780,10770,10780,10770,11
20240102,124600,1620103430,10770,10780,10780,10770,5
20240102,124500,1620049540,10770,10780,10780,10770,43
20240102,124400,1619586270,10780,10780,10780,10770,29
20240102,124300,1619273850,10770,10780,10780,10770,26
20240102,124200,1618993700,10780,10780,10780,10780,2
20240102,124100,1618972140,10780,10770,10780,10770,7
20240102,124000,1618896700,10770,10770,10780,10770,198
20240102,123900,1616762410,10780,10780,10780,10780,2949
20240102,123800,1584972190,10770,10770,10780,10770,1548
20240102,123700,1568300160,10770,10780,10780,10770,61
20240102,123600,1567642590,10780,10780,10780,10780,108
20240102,123500,1566478350,10780,10780,10780,10770,26
20240102,123400,1566198210,10780,10780,10780,10770,25
20240102,123300,1565928720,10770,10770,10770,10770,14
20240102,123200,1565777940,10780,10780,10790,10780,1123
20240102,123100,1553671960,10780,10780,10790,10780,38
20240102,123000,1553262270,10780,10780,10790,10780,229
20240102,122900,1550791540,10770,10790,10790,10770,255
20240102,122800,1548043270,10780,10780,10790,10780,23
20240102,122700,1547795230,10790,10790,10790,10790,297
20240102,122600,1544590600,10790,10790,10790,10790,242
20240102,122500,1541979420,10790,10800,10800,10790,115
20240102,122400,1540737550,10800,10800,10800,10800,45
20240102,122300,1540251550,10790,10800,10800,10790,1299
20240102,122200,1526226600,10800,10800,10800,10800,187
20240102,122100,1524207000,10800,10810,10810,10800,95
20240102,122000,1523180980,10810,10810,10810,10800,784
20240102,121900,1514706060,10810,10810,10810,10800,70
20240102,121800,1513949370,10810,10800,10810,10800,129
20240102,121700,1512555000,10800,10810,10810,10800,2
20240102,121600,1512533390,10800,10800,10800,10800,3
20240102,121500,1512500990,10810,10800,10810,10800,18
20240102,121400,1512306540,10800,10810,10810,10800,29
20240102,121300,1511993230,10800,10800,10800,10800,1213
20240102,121200,1498892830,10810,10810,10810,10810,307
20240102,121100,1495574160,10810,10810,10810,10810,10
20240102,121000,1495466060,10800,10810,10810,10800,708
20240102,120900,1487813710,10810,10810,10810,10810,2
20240102,120800,1487792090,10810,10800,10810,10800,98
20240102,120700,1486732840,10800,10810,10810,10800,6
20240102,120600,1486668000,10810,10810,10810,10810,2
20240102,120500,1486646380,10800,10800,10810,10800,250
20240102,120400,1483944420,10800,10800,10810,10800,5226
20240102,120300,1427452780,10810,10800,10810,10800,328
20240102,120200,1423910370,10810,10810,10810,10810,60
20240102,120100,1423261770,10810,10810,10810,10800,215
20240102,120000,1420937630,10820,10820,10830,10820,136
20240102,115900,1419465220,10820,10820,10830,10820,1597
20240102,115800,1402172040,10810,10810,10820,10810,175
20240102,115700,1400278760,10810,10810,10810,10810,321
20240102,115600,1396808750,10820,10810,10820,10810,215
20240102,115500,1394482910,10810,10830,10840,10810,661
20240102,115400,1387330880,10840,10850,10850,10840,307
20240102,115300,1384001370,10850,10860,10860,10850,325
20240102,115200,1380472450,10860,10860,10860,10860,358
20240102,115100,1376584570,10870,10870,10870,10870,93
20240102,115000,1375573660,10870,10860,10870,10860,67
20240102,114900,1374846000,10870,10860,10870,10860,1393
20240102,114800,1359717190,10850,10860,10860,10840,59
20240102,114700,1359076860,10850,10850,10850,10850,117
20240102,114600,1357807410,10850,10850,10850,10840,217
20240102,114500,1355452970,10860,10870,10870,10860,351
20240102,114400,1351639970,10870,10870,10870,10870,169
20240102,114300,1349802940,10860,10860,10870,10860,434
20240102,114200,1345088620,10860,10870,10870,10860,32
20240102,114100,1344740980,10850,10850,10850,10850,2
20240102,114000,1344719280,10840,10840,10840,10840,12
20240102,113900,1344589200,10890,10900,10900,10890,64
20240102,113800,1343892100,10900,10860,10900,10860,1199
20240102,113700,1330834840,10860,10860,10860,10840,414
20240102,113600,1326343230,10850,10860,10860,10850,410
20240102,113500,1321890980,10850,10870,10870,10850,17
20240102,113400,1321706430,10860,10860,10860,10850,306
20240102,113300,1318383280,10860,10850,10860,10850,126
20240102,113200,1317014970,10790,10840,10850,10740,1787
20240102,113100,1297786600,10860,10860,10860,10860,223
20240102,113000,1295364820,10870,10870,10870,10860,117
20240102,112900,1294093160,10870,10870,10880,10870,335
20240102,112800,1290449180,10860,10870,10870,10860,321
20240102,112700,1286960030,10860,10850,10860,10840,1124
20240102,112600,1274759560,10840,10840,10840,10840,730
20240102,112500,1266846360,10840,10830,10840,10830,131
20240102,112400,1265427620,10820,10820,10820,10820,2
20240102,112300,1265405980,10830,10820,10830,10820,260
20240102,112200,1262592620,10810,10810,10810,10810,14
20240102,112100,1262441280,10820,10810,10820,10810,409
20240102,112000,1258016600,10810,10830,10830,10810,24
20240102,111900,1257756960,10840,10840,10840,10840,36
20240102,111800,1257366720,10850,10790,10850,10790,1684
20240102,111700,1239120700,10790,10780,10790,10780,147
20240102,111600,1237535920,10810,10810,10810,10810,12
20240102,111500,1237406200,10820,10820,10820,10760,24
20240102,111400,1237147300,10780,10780,10780,10730,263
20240102,111300,1234312210,10740,10720,10740,10720,17130
20240102,111200,1050493150,10720,10730,10730,10720,654
20240102,111100,1043475850,10730,10740,10740,10730,1534
20240102,111000,1027015990,10730,10740,10750,10720,2903
20240102,110900,995882250,10740,10750,10750,10740,1862
20240102,110800,975878760,10760,10760,10760,10760,166
20240102,110700,974092600,10750,10770,10770,10750,1106
20240102,110600,962185380,10760,10770,10770,10760,440
20240102,110500,957450970,10760,10760,10770,10760,877
20240102,110400,948012720,10760,10770,10770,10760,168
20240102,110300,946203370,10770,10750,10770,10750,184
20240102,110200,944224160,10750,10760,10760,10730,604
20240102,110100,937733100,10750,10740,10750,10740,892
20240102,110000,928152020,10740,10740,10740,10730,2117
20240102,105900,905429900,10740,10750,10750,10740,316
20240102,105800,902034600,10740,10750,10750,10740,916
20240102,105700,892193180,10750,10750,10750,10730,6179
20240102,105600,825816980,10750,10770,10770,10750,3424
20240102,105500,789007280,10760,10770,10780,10760,2550
20240102,105400,761553740,10780,10810,10810,10780,1059
20240102,105300,750128810,10810,10800,10810,10790,1433
20240102,105200,734652190,10810,10820,10820,10800,553
20240102,105100,728673400,10820,10830,10830,10810,537
20240102,105000,722866750,10830,10840,10840,10820,292
20240102,104900,719704150,10840,10880,10880,10810,587
20240102,104800,713345510,10880,10820,10880,10820,721
20240102,104700,705544170,10820,10820,10820,10810,1136
20240102,104600,693257100,10810,10810,10820,10800,512
20240102,104500,687721220,10810,10820,10820,10810,328
20240102,104400,684173760,10820,10820,10820,10820,108
20240102,104300,683005200,10820,10830,10830,10810,755
20240102,104200,674834110,10830,10840,10880,10830,1595
20240102,104100,657506040,10840,10830,10850,10830,2667
20240102,104000,628595840,10830,10830,10840,10830,160
20240102,103900,626861810,10830,10830,10840,10830,564
20240102,103800,620751750,10840,10870,10880,10830,2975
20240102,103700,588482760,10870,10890,10890,10870,286
20240102,103600,585371100,10890,10890,10900,10890,1818
20240102,103500,565570990,10890,10880,10900,10880,68
20240102,103400,564830200,10900,10870,10900,10870,593
20240102,103300,558372180,10870,10850,10870,10850,1406
20240102,103200,543111150,10840,10840,10840,10830,1395
20240102,103100,527990800,10840,10830,10840,10830,213
20240102,103000,525683770,10800,10820,10830,10800,717
20240102,102900,517928840,10830,10830,10830,10830,65
20240102,102800,517224890,10840,10840,10840,10800,208
20240102,102700,514972530,10820,10800,10820,10790,813
20240102,102600,506188760,10800,10800,10840,10800,2700
20240102,102500,476975690,10800,10820,10820,10800,279
20240102,102400,473960350,10810,10780,10840,10780,607
20240102,102300,467401220,10780,10770,10780,10760,251
20240102,102200,464697350,10770,10780,10780,10750,217
20240102,102100,462361040,10790,10760,10790,10740,1871
20240102,102000,442228170,10770,10750,10800,10740,685
20240102,101900,434853440,10740,10740,10750,10740,2182
20240102,101800,411403900,10750,10780,10780,10750,2780
20240102,101700,381497430,10780,10850,10850,10780,1127
20240102,101600,369332530,10800,10810,10810,10800,547
20240102,101500,363419470,10810,10790,10860,10790,1293
20240102,101400,349393110,10800,10770,10800,10770,694
20240102,101300,341903690,10750,10750,10770,10750,346
20240102,101200,338183840,10740,10760,10800,10740,2396
20240102,101100,312403390,10770,10760,10790,10760,606
20240102,101000,305873470,10760,10760,10780,10750,2036
20240102,100900,283966370,10760,10820,10820,10750,9534
20240102,100800,181138150,10820,10830,10840,10820,2754
20240102,100700,151332480,10830,10890,10900,10810,3586
20240102,100600,112394550,10890,10940,10940,10890,910
20240102,100500,102441170,10940,10900,10940,10900,1259
20240102,100400,88695310,10940,10880,10940,10880,1483
20240102,100300,72531190,10880,10850,10900,10830,1915
20240102,100200,51742710,10850,10870,10870,10850,958
20240102,100100,41339910,10860,10930,10930,10860,1413
20240102,100000,25945840,10940,11000,11000,10940,2361