KissMeData/297090/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,210700,7478165570,10000,10000,10000,10000,14842
20240103,210600,7478165570,10000,10000,10000,10000,0
20240103,210500,7478165570,10000,10000,10000,10000,0
20240103,210400,7478165570,10000,10000,10000,10000,0
20240103,210300,7478165570,10000,10000,10000,10000,0
20240103,210200,7478165570,10000,10000,10000,10000,0
20240103,210100,7478165570,10000,10000,10000,10000,0
20240103,210000,7478165570,10000,10000,10000,10000,0
20240103,205900,7478165570,10000,10000,10000,10000,0
20240103,205800,7478165570,10000,10000,10000,10000,0
20240103,205700,7478165570,10000,10000,10000,10000,0
20240103,205600,7478165570,10000,10000,10000,10000,0
20240103,205500,7478165570,10000,10000,10000,10000,0
20240103,205400,7478165570,10000,10000,10000,10000,0
20240103,205300,7478165570,10000,10000,10000,10000,0
20240103,205200,7478165570,10000,10000,10000,10000,0
20240103,205100,7478165570,10000,10000,10000,10000,0
20240103,205000,7478165570,10000,10000,10000,10000,0
20240103,204900,7478165570,10000,10000,10000,10000,0
20240103,204800,7478165570,10000,10000,10000,10000,0
20240103,204700,7478165570,10000,10000,10000,10000,0
20240103,204600,7478165570,10000,10000,10000,10000,0
20240103,204500,7478165570,10000,10000,10000,10000,0
20240103,204400,7478165570,10000,10000,10000,10000,0
20240103,204300,7478165570,10000,10000,10000,10000,0
20240103,204200,7478165570,10000,10000,10000,10000,0
20240103,204100,7478165570,10000,10000,10000,10000,0
20240103,204000,7478165570,10000,10000,10000,10000,0
20240103,203900,7478165570,10000,10000,10000,10000,0
20240103,203800,7478165570,10000,10000,10000,10000,0
20240103,203700,7478165570,10000,10000,10000,10000,14842
20240103,203600,7478165570,10000,10000,10000,10000,0
20240103,203500,7478165570,10000,10000,10000,10000,0
20240103,203400,7478165570,10000,10000,10000,10000,0
20240103,203300,7478165570,10000,10000,10000,10000,0
20240103,203200,7478165570,10000,10000,10000,10000,0
20240103,203100,7478165570,10000,10000,10000,10000,0
20240103,203000,7478165570,10000,10000,10000,10000,0
20240103,202900,7478165570,10000,10000,10000,10000,0
20240103,202800,7478165570,10000,10000,10000,10000,0
20240103,202700,7478165570,10000,10000,10000,10000,0
20240103,202600,7478165570,10000,10000,10000,10000,0
20240103,202500,7478165570,10000,10000,10000,10000,0
20240103,202400,7478165570,10000,10000,10000,10000,0
20240103,202300,7478165570,10000,10000,10000,10000,0
20240103,202200,7478165570,10000,10000,10000,10000,0
20240103,202100,7478165570,10000,10000,10000,10000,0
20240103,202000,7478165570,10000,10000,10000,10000,0
20240103,201900,7478165570,10000,10000,10000,10000,0
20240103,201800,7478165570,10000,10000,10000,10000,0
20240103,201700,7478165570,10000,10000,10000,10000,0
20240103,201600,7478165570,10000,10000,10000,10000,0
20240103,201500,7478165570,10000,10000,10000,10000,0
20240103,201400,7478165570,10000,10000,10000,10000,0
20240103,201300,7478165570,10000,10000,10000,10000,0
20240103,201200,7478165570,10000,10000,10000,10000,0
20240103,201100,7478165570,10000,10000,10000,10000,0
20240103,201000,7478165570,10000,10000,10000,10000,0
20240103,200900,7478165570,10000,10000,10000,10000,0
20240103,200800,7478165570,10000,10000,10000,10000,0
20240103,200700,7478165570,10000,10000,10000,10000,14842
20240103,200600,7478165570,10000,10000,10000,10000,0
20240103,200500,7478165570,10000,10000,10000,10000,0
20240103,200400,7478165570,10000,10000,10000,10000,0
20240103,200300,7478165570,10000,10000,10000,10000,0
20240103,200200,7478165570,10000,10000,10000,10000,0
20240103,200100,7478165570,10000,10000,10000,10000,0
20240103,200000,7478165570,10000,10000,10000,10000,0
20240103,195900,7478165570,10000,10000,10000,10000,0
20240103,195800,7478165570,10000,10000,10000,10000,0
20240103,195700,7478165570,10000,10000,10000,10000,0
20240103,195600,7478165570,10000,10000,10000,10000,0
20240103,195500,7478165570,10000,10000,10000,10000,0
20240103,195400,7478165570,10000,10000,10000,10000,0
20240103,195300,7478165570,10000,10000,10000,10000,0
20240103,195200,7478165570,10000,10000,10000,10000,0
20240103,195100,7478165570,10000,10000,10000,10000,0
20240103,195000,7478165570,10000,10000,10000,10000,0
20240103,194900,7478165570,10000,10000,10000,10000,0
20240103,194800,7478165570,10000,10000,10000,10000,0
20240103,194700,7478165570,10000,10000,10000,10000,0
20240103,194600,7478165570,10000,10000,10000,10000,0
20240103,194500,7478165570,10000,10000,10000,10000,0
20240103,194400,7478165570,10000,10000,10000,10000,0
20240103,194300,7478165570,10000,10000,10000,10000,0
20240103,194200,7478165570,10000,10000,10000,10000,0
20240103,194100,7478165570,10000,10000,10000,10000,0
20240103,194000,7478165570,10000,10000,10000,10000,0
20240103,193900,7478165570,10000,10000,10000,10000,0
20240103,193800,7478165570,10000,10000,10000,10000,0
20240103,193700,7478165570,10000,10000,10000,10000,14842
20240103,193600,7478165570,10000,10000,10000,10000,0
20240103,193500,7478165570,10000,10000,10000,10000,0
20240103,193400,7478165570,10000,10000,10000,10000,0
20240103,193300,7478165570,10000,10000,10000,10000,0
20240103,193200,7478165570,10000,10000,10000,10000,0
20240103,193100,7478165570,10000,10000,10000,10000,0
20240103,193000,7478165570,10000,10000,10000,10000,0
20240103,192900,7478165570,10000,10000,10000,10000,0
20240103,192800,7478165570,10000,10000,10000,10000,0
20240103,192700,7478165570,10000,10000,10000,10000,0
20240103,192600,7478165570,10000,10000,10000,10000,0
20240103,192500,7478165570,10000,10000,10000,10000,0
20240103,192400,7478165570,10000,10000,10000,10000,0
20240103,192300,7478165570,10000,10000,10000,10000,0
20240103,192200,7478165570,10000,10000,10000,10000,0
20240103,192100,7478165570,10000,10000,10000,10000,0
20240103,192000,7478165570,10000,10000,10000,10000,0
20240103,191900,7478165570,10000,10000,10000,10000,0
20240103,191800,7478165570,10000,10000,10000,10000,0
20240103,191700,7478165570,10000,10000,10000,10000,0
20240103,191600,7478165570,10000,10000,10000,10000,0
20240103,191500,7478165570,10000,10000,10000,10000,0
20240103,191400,7478165570,10000,10000,10000,10000,0
20240103,191300,7478165570,10000,10000,10000,10000,0
20240103,191200,7478165570,10000,10000,10000,10000,0
20240103,191100,7478165570,10000,10000,10000,10000,0
20240103,191000,7478165570,10000,10000,10000,10000,0
20240103,190900,7478165570,10000,10000,10000,10000,0
20240103,190800,7478165570,10000,10000,10000,10000,0
20240103,190700,7478165570,10000,10000,10000,10000,14842
20240103,190600,7478165570,10000,10000,10000,10000,0
20240103,190500,7478165570,10000,10000,10000,10000,0
20240103,190400,7478165570,10000,10000,10000,10000,0
20240103,190300,7478165570,10000,10000,10000,10000,0
20240103,190200,7478165570,10000,10000,10000,10000,0
20240103,190100,7478165570,10000,10000,10000,10000,0
20240103,190000,7478165570,10000,10000,10000,10000,0
20240103,185900,7478165570,10000,10000,10000,10000,0
20240103,185800,7478165570,10000,10000,10000,10000,0
20240103,185700,7478165570,10000,10000,10000,10000,0
20240103,185600,7478165570,10000,10000,10000,10000,0
20240103,185500,7478165570,10000,10000,10000,10000,0
20240103,185400,7478165570,10000,10000,10000,10000,0
20240103,185300,7478165570,10000,10000,10000,10000,0
20240103,185200,7478165570,10000,10000,10000,10000,0
20240103,185100,7478165570,10000,10000,10000,10000,0
20240103,185000,7478165570,10000,10000,10000,10000,0
20240103,184900,7478165570,10000,10000,10000,10000,0
20240103,184800,7478165570,10000,10000,10000,10000,0
20240103,184700,7478165570,10000,10000,10000,10000,0
20240103,184600,7478165570,10000,10000,10000,10000,0
20240103,184500,7478165570,10000,10000,10000,10000,0
20240103,184400,7478165570,10000,10000,10000,10000,0
20240103,184300,7478165570,10000,10000,10000,10000,0
20240103,184200,7478165570,10000,10000,10000,10000,0
20240103,184100,7478165570,10000,10000,10000,10000,0
20240103,184000,7478165570,10000,10000,10000,10000,0
20240103,183900,7478165570,10000,10000,10000,10000,0
20240103,183800,7478165570,10000,10000,10000,10000,0
20240103,183700,7478165570,10000,10000,10000,10000,14842
20240103,183600,7478165570,10000,10000,10000,10000,0
20240103,183500,7478165570,10000,10000,10000,10000,0
20240103,183400,7478165570,10000,10000,10000,10000,0
20240103,183300,7478165570,10000,10000,10000,10000,0
20240103,183200,7478165570,10000,10000,10000,10000,0
20240103,183100,7478165570,10000,10000,10000,10000,0
20240103,183000,7478165570,10000,10000,10000,10000,0
20240103,182900,7478165570,10000,10000,10000,10000,0
20240103,182800,7478165570,10000,10000,10000,10000,0
20240103,182700,7478165570,10000,10000,10000,10000,0
20240103,182600,7478165570,10000,10000,10000,10000,0
20240103,182500,7478165570,10000,10000,10000,10000,0
20240103,182400,7478165570,10000,10000,10000,10000,0
20240103,182300,7478165570,10000,10000,10000,10000,0
20240103,182200,7478165570,10000,10000,10000,10000,0
20240103,182100,7478165570,10000,10000,10000,10000,0
20240103,182000,7478165570,10000,10000,10000,10000,0
20240103,181900,7478165570,10000,10000,10000,10000,0
20240103,181800,7478165570,10000,10000,10000,10000,0
20240103,181700,7478165570,10000,10000,10000,10000,0
20240103,181600,7478165570,10000,10000,10000,10000,0
20240103,181500,7478165570,10000,10000,10000,10000,0
20240103,181400,7478165570,10000,10000,10000,10000,0
20240103,181300,7478165570,10000,10000,10000,10000,0
20240103,181200,7478165570,10000,10000,10000,10000,0
20240103,181100,7478165570,10000,10000,10000,10000,0
20240103,181000,7478165570,10000,10000,10000,10000,0
20240103,180900,7478165570,10000,10000,10000,10000,0
20240103,180800,7478165570,10000,10000,10000,10000,0
20240103,180700,7478165570,10000,10000,10000,10000,14842
20240103,180600,7478165570,10000,10000,10000,10000,0
20240103,180500,7478165570,10000,10000,10000,10000,0
20240103,180400,7478165570,10000,10000,10000,10000,0
20240103,180300,7478165570,10000,10000,10000,10000,0
20240103,180200,7478165570,10000,10000,10000,10000,0
20240103,180100,7478165570,10000,10000,10000,10000,0
20240103,180000,7478165570,10000,10000,10000,10000,0
20240103,175900,7478165570,10000,10000,10000,10000,0
20240103,175800,7478165570,10000,10000,10000,10000,0
20240103,175700,7478165570,10000,10000,10000,10000,0
20240103,175600,7478165570,10000,10000,10000,10000,0
20240103,175500,7478165570,10000,10000,10000,10000,0
20240103,175400,7478165570,10000,10000,10000,10000,0
20240103,175300,7478165570,10000,10000,10000,10000,0
20240103,175200,7478165570,10000,10000,10000,10000,0
20240103,175100,7478165570,10000,10000,10000,10000,0
20240103,175000,7478165570,10000,10000,10000,10000,0
20240103,174900,7478165570,10000,10000,10000,10000,0
20240103,174800,7478165570,10000,10000,10000,10000,0
20240103,174700,7478165570,10000,10000,10000,10000,0
20240103,174600,7478165570,10000,10000,10000,10000,0
20240103,174500,7478165570,10000,10000,10000,10000,0
20240103,174400,7478165570,10000,10000,10000,10000,0
20240103,174300,7478165570,10000,10000,10000,10000,0
20240103,174200,7478165570,10000,10000,10000,10000,0
20240103,174100,7478165570,10000,10000,10000,10000,0
20240103,174000,7478165570,10000,10000,10000,10000,0
20240103,173900,7478165570,10000,10000,10000,10000,0
20240103,173800,7478165570,10000,10000,10000,10000,0
20240103,173700,7478165570,10000,10000,10000,10000,14842
20240103,173600,7478165570,10000,10000,10000,10000,0
20240103,173500,7478165570,10000,10000,10000,10000,0
20240103,173400,7478165570,10000,10000,10000,10000,0
20240103,173300,7478165570,10000,10000,10000,10000,0
20240103,173200,7478165570,10000,10000,10000,10000,0
20240103,173100,7478165570,10000,10000,10000,10000,0
20240103,173000,7478165570,10000,10000,10000,10000,0
20240103,172900,7478165570,10000,10000,10000,10000,0
20240103,172800,7478165570,10000,10000,10000,10000,0
20240103,172700,7478165570,10000,10000,10000,10000,0
20240103,172600,7478165570,10000,10000,10000,10000,0
20240103,172500,7478165570,10000,10000,10000,10000,0
20240103,172400,7478165570,10000,10000,10000,10000,0
20240103,172300,7478165570,10000,10000,10000,10000,0
20240103,172200,7478165570,10000,10000,10000,10000,0
20240103,172100,7478165570,10000,10000,10000,10000,0
20240103,172000,7478165570,10000,10000,10000,10000,0
20240103,171900,7478165570,10000,10000,10000,10000,0
20240103,171800,7478165570,10000,10000,10000,10000,0
20240103,171700,7478165570,10000,10000,10000,10000,0
20240103,171600,7478165570,10000,10000,10000,10000,0
20240103,171500,7478165570,10000,10000,10000,10000,0
20240103,171400,7478165570,10000,10000,10000,10000,0
20240103,171300,7478165570,10000,10000,10000,10000,0
20240103,171200,7478165570,10000,10000,10000,10000,0
20240103,171100,7478165570,10000,10000,10000,10000,0
20240103,171000,7478165570,10000,10000,10000,10000,0
20240103,170900,7478165570,10000,10000,10000,10000,0
20240103,170800,7478165570,10000,10000,10000,10000,0
20240103,170700,7478165570,10000,10000,10000,10000,14842
20240103,170600,7478165570,10000,10000,10000,10000,0
20240103,170500,7478165570,10000,10000,10000,10000,0
20240103,170400,7478165570,10000,10000,10000,10000,0
20240103,170300,7478165570,10000,10000,10000,10000,0
20240103,170200,7478165570,10000,10000,10000,10000,0
20240103,170100,7478165570,10000,10000,10000,10000,0
20240103,170000,7478165570,10000,10000,10000,10000,0
20240103,165900,7478165570,10000,10000,10000,10000,0
20240103,165800,7478165570,10000,10000,10000,10000,0
20240103,165700,7478165570,10000,10000,10000,10000,0
20240103,165600,7478165570,10000,10000,10000,10000,0
20240103,165500,7478165570,10000,10000,10000,10000,0
20240103,165400,7478165570,10000,10000,10000,10000,0
20240103,165300,7478165570,10000,10000,10000,10000,0
20240103,165200,7478165570,10000,10000,10000,10000,0
20240103,165100,7478165570,10000,10000,10000,10000,0
20240103,165000,7478165570,10000,10000,10000,10000,0
20240103,164900,7478165570,10000,10000,10000,10000,0
20240103,164800,7478165570,10000,10000,10000,10000,0
20240103,164700,7478165570,10000,10000,10000,10000,0
20240103,164600,7478165570,10000,10000,10000,10000,0
20240103,164500,7478165570,10000,10000,10000,10000,0
20240103,164400,7478165570,10000,10000,10000,10000,0
20240103,164300,7478165570,10000,10000,10000,10000,0
20240103,164200,7478165570,10000,10000,10000,10000,0
20240103,164100,7478165570,10000,10000,10000,10000,0
20240103,164000,7478165570,10000,10000,10000,10000,0
20240103,163900,7478165570,10000,10000,10000,10000,0
20240103,163800,7478165570,10000,10000,10000,10000,0
20240103,163700,7478165570,10000,10000,10000,10000,14842
20240103,163600,7478165570,10000,10000,10000,10000,0
20240103,163500,7478165570,10000,10000,10000,10000,0
20240103,163400,7478165570,10000,10000,10000,10000,0
20240103,163300,7478165570,10000,10000,10000,10000,0
20240103,163200,7478165570,10000,10000,10000,10000,0
20240103,163100,7478165570,10000,10000,10000,10000,0
20240103,163000,7478165570,10000,10000,10000,10000,0
20240103,162900,7478165570,10000,10000,10000,10000,0
20240103,162800,7478165570,10000,10000,10000,10000,0
20240103,162700,7478165570,10000,10000,10000,10000,0
20240103,162600,7478165570,10000,10000,10000,10000,0
20240103,162500,7478165570,10000,10000,10000,10000,0
20240103,162400,7478165570,10000,10000,10000,10000,0
20240103,162300,7478165570,10000,10000,10000,10000,0
20240103,162200,7478165570,10000,10000,10000,10000,0
20240103,162100,7478165570,10000,10000,10000,10000,0
20240103,162000,7478165570,10000,10000,10000,10000,0
20240103,161900,7478165570,10000,10000,10000,10000,0
20240103,161800,7478165570,10000,10000,10000,10000,0
20240103,161700,7478165570,10000,10000,10000,10000,0
20240103,161600,7478165570,10000,10000,10000,10000,0
20240103,161500,7478165570,10000,10000,10000,10000,0
20240103,161400,7478165570,10000,10000,10000,10000,0
20240103,161300,7478165570,10000,10000,10000,10000,0
20240103,161200,7478165570,10000,10000,10000,10000,0
20240103,161100,7478165570,10000,10000,10000,10000,0
20240103,161000,7478165570,10000,10000,10000,10000,0
20240103,160900,7478165570,10000,10000,10000,10000,0
20240103,160800,7478165570,10000,10000,10000,10000,0
20240103,160700,7478165570,10000,10000,10000,10000,14842
20240103,160600,7478165570,10000,10000,10000,10000,0
20240103,160500,7478165570,10000,10000,10000,10000,0
20240103,160400,7478165570,10000,10000,10000,10000,0
20240103,160300,7478165570,10000,10000,10000,10000,0
20240103,160200,7478165570,10000,10000,10000,10000,0
20240103,160100,7478165570,10000,10000,10000,10000,0
20240103,160000,7478165570,10000,10000,10000,10000,0
20240103,155900,7478165570,10000,10000,10000,10000,0
20240103,155800,7478165570,10000,10000,10000,10000,0
20240103,155700,7478165570,10000,10000,10000,10000,0
20240103,155600,7478165570,10000,10000,10000,10000,0
20240103,155500,7478165570,10000,10000,10000,10000,0
20240103,155400,7478165570,10000,10000,10000,10000,0
20240103,155300,7478165570,10000,10000,10000,10000,0
20240103,155200,7478165570,10000,10000,10000,10000,0
20240103,155100,7478165570,10000,10000,10000,10000,0
20240103,155000,7478165570,10000,10000,10000,10000,0
20240103,154900,7478165570,10000,10000,10000,10000,0
20240103,154800,7478165570,10000,10000,10000,10000,0
20240103,154700,7478165570,10000,10000,10000,10000,0
20240103,154600,7478165570,10000,10000,10000,10000,0
20240103,154500,7478165570,10000,10000,10000,10000,0
20240103,154400,7478165570,10000,10000,10000,10000,0
20240103,154300,7478165570,10000,10000,10000,10000,0
20240103,154200,7478165570,10000,10000,10000,10000,0
20240103,154100,7478165570,10000,10000,10000,10000,0
20240103,154000,7478165570,10000,10000,10000,10000,0
20240103,153900,7478165570,10000,10000,10000,10000,0
20240103,153800,7478165570,10000,10000,10000,10000,0
20240103,153700,7478165570,10000,10000,10000,10000,14842
20240103,153600,7478165570,10000,10000,10000,10000,0
20240103,153500,7478165570,10000,10000,10000,10000,0
20240103,153400,7478165570,10000,10000,10000,10000,0
20240103,153300,7478165570,10000,10000,10000,10000,0
20240103,153200,7478165570,10000,10000,10000,10000,0
20240103,153100,7478165570,10000,10000,10000,10000,0
20240103,153000,7478165570,10000,10000,10000,10000,14842
20240103,152900,7329745570,10010,10010,10010,10010,0
20240103,152800,7329745570,10010,10010,10010,10010,0
20240103,152700,7329745570,10010,10010,10010,10010,0
20240103,152600,7329745570,10010,10010,10010,10010,0
20240103,152500,7329745570,10010,10010,10010,10010,0
20240103,152400,7329745570,10010,10010,10010,10010,0
20240103,152300,7329745570,10010,10010,10010,10010,0
20240103,152200,7329745570,10010,10010,10010,10010,0
20240103,152100,7329745570,10010,10010,10010,10010,0
20240103,152000,7329745570,10010,10010,10010,10010,0
20240103,151900,7329745570,10010,10020,10030,10010,4602
20240103,151800,7283640680,10010,10010,10030,10010,2179
20240103,151700,7261814240,10010,10030,10040,10000,2168
20240103,151600,7240099880,10040,10010,10040,10010,2834
20240103,151500,7211679890,10010,9990,10010,9990,1300
20240103,151400,7198676850,9990,9990,10000,9980,2316
20240103,151300,7175532850,9990,9990,9990,9980,1514
20240103,151200,7160408070,9990,9990,9990,9960,13480
20240103,151100,7026010130,9990,9990,9990,9980,1519
20240103,151000,7010847340,9990,9990,10000,9970,7766
20240103,150900,6933351280,10000,10000,10000,9990,92
20240103,150800,6932431310,10000,9970,10000,9960,5366
20240103,150700,6878889700,9970,9980,9980,9960,3507
20240103,150600,6843919950,9970,9970,9980,9960,5610
20240103,150500,6788006640,9970,9990,10000,9960,9958
20240103,150400,6688628890,10000,10000,10000,9970,7006
20240103,150300,6618713910,10000,10040,10040,9990,6004
20240103,150200,6558662340,10040,10040,10040,10030,317
20240103,150100,6555479680,10040,10020,10040,10020,2311
20240103,150000,6532297950,10020,10000,10020,10000,1361
20240103,145900,6518675890,10010,9990,10010,9990,1331
20240103,145800,6505362230,10000,10000,10000,9990,1839
20240103,145700,6486979000,10000,9990,10000,9980,1517
20240103,145600,6471821820,9990,9990,10000,9990,1693
20240103,145500,6454900950,10000,10000,10000,9990,1523
20240103,145400,6439681350,9990,9990,10000,9990,751
20240103,145300,6432177410,10000,9990,10010,9980,1475
20240103,145200,6417435630,9990,10000,10000,9980,1128
20240103,145100,6406166140,10010,10000,10010,9970,9281
20240103,145000,6313497320,10000,10000,10000,9990,1847
20240103,144900,6295033440,10000,10000,10000,9990,1778
20240103,144800,6277253470,10000,10000,10010,9990,1727
20240103,144700,6259979530,9990,10000,10010,9990,2564
20240103,144600,6234333050,10000,10010,10010,10000,895
20240103,144500,6225381360,10000,10000,10020,9990,3275
20240103,144400,6192647380,10000,10010,10010,9990,13341
20240103,144300,6059244870,10010,10020,10020,10000,2560
20240103,144200,6033629640,10010,10010,10010,10000,2024
20240103,144100,6013375370,10010,10020,10020,10000,8628
20240103,144000,5927005400,10020,10040,10040,10010,5730
20240103,143900,5869595700,10040,10040,10040,10030,1196
20240103,143800,5857597230,10030,10030,10040,10030,2047
20240103,143700,5837052260,10030,10040,10040,10030,5141
20240103,143600,5785445510,10030,10030,10040,10030,2359
20240103,143500,5761780470,10030,10040,10040,10030,3485
20240103,143400,5726821800,10040,10050,10060,10040,3596
20240103,143300,5690707560,10050,10060,10060,10050,1377
20240103,143200,5676863350,10060,10050,10060,10050,1238
20240103,143100,5664415230,10060,10060,10060,10050,1018
20240103,143000,5654178520,10070,10050,10070,10050,2023
20240103,142900,5633834960,10060,10060,10070,10050,961
20240103,142800,5624174070,10060,10060,10060,10050,744
20240103,142700,5616695370,10050,10050,10060,10040,986
20240103,142600,5606788300,10050,10050,10060,10050,1048
20240103,142500,5596253380,10060,10060,10070,10050,882
20240103,142400,5587377890,10050,10040,10060,10040,1225
20240103,142300,5575067600,10040,10030,10040,10030,5497
20240103,142200,5519894260,10030,10030,10030,10020,7134
20240103,142100,5448350370,10030,10030,10030,10020,1034
20240103,142000,5437985290,10020,10030,10030,10020,792
20240103,141900,5430047950,10030,10030,10030,10020,918
20240103,141800,5420848890,10020,10030,10040,10020,3237
20240103,141700,5388387970,10030,10040,10040,10030,1077
20240103,141600,5377585510,10040,10040,10040,10030,1786
20240103,141500,5359661030,10030,10040,10040,10030,1249
20240103,141400,5347131240,10040,10050,10050,10030,4500
20240103,141300,5301962600,10040,10040,10050,10040,1246
20240103,141200,5289451390,10050,10040,10050,10040,1576
20240103,141100,5273628300,10040,10040,10050,10040,1892
20240103,141000,5254626280,10040,10040,10050,10040,1039
20240103,140900,5244194640,10050,10050,10050,10040,633
20240103,140800,5237839100,10050,10050,10050,10040,1441
20240103,140700,5223363400,10060,10060,10060,10050,6446
20240103,140600,5158580030,10060,10050,10060,10050,1904
20240103,140500,5139433370,10050,10060,10060,10050,1867
20240103,140400,5120660910,10060,10060,10070,10060,2410
20240103,140300,5096416200,10060,10060,10070,10060,1052
20240103,140200,5085831150,10070,10070,10070,10060,452
20240103,140100,5081283510,10070,10060,10070,10060,1497
20240103,140000,5066217220,10070,10070,10070,10060,614
20240103,135900,5060039050,10060,10060,10070,10060,597
20240103,135800,5054033100,10060,10060,10060,10060,803
20240103,135700,5045954920,10060,10070,10070,10060,522
20240103,135600,5040703200,10060,10060,10070,10060,434
20240103,135500,5036336940,10060,10060,10070,10060,589
20240103,135400,5030411540,10060,10060,10060,10060,749
20240103,135300,5022876600,10060,10060,10070,10060,879
20240103,135200,5014031860,10060,10090,10090,10060,3431
20240103,135100,4979476620,10080,10110,10110,10080,1290
20240103,135000,4966468960,10080,10070,10110,10070,1493
20240103,134900,4951425270,10070,10070,10070,10060,575
20240103,134800,4945639010,10070,10060,10080,10050,20194
20240103,134700,4742478130,10050,10060,10060,10050,614
20240103,134600,4736305760,10050,10060,10060,10050,2196
20240103,134500,4714218410,10060,10030,10060,10030,15125
20240103,134400,4562368180,10040,10060,10070,10040,10710
20240103,134300,4454730420,10060,10080,10080,10060,3009
20240103,134200,4424427860,10080,10080,10090,10070,1780
20240103,134100,4406484790,10090,10110,10110,10090,13222
20240103,134000,4272951240,10110,10110,10120,10100,935
20240103,133900,4263501340,10110,10110,10110,10100,1231
20240103,133800,4251062660,10100,10110,10110,10100,433
20240103,133700,4246689330,10110,10110,10110,10100,874
20240103,133600,4237857970,10100,10110,10110,10100,2387
20240103,133500,4213740920,10100,10120,10120,10100,1823
20240103,133400,4195314380,10110,10110,10110,10110,831
20240103,133300,4186912970,10110,10110,10110,10100,1736
20240103,133200,4169366420,10110,10110,10110,10100,464
20240103,133100,4164679390,10110,10110,10110,10100,670
20240103,133000,4157909760,10100,10100,10120,10100,395
20240103,132900,4153917730,10100,10100,10110,10100,1317
20240103,132800,4140614030,10100,10110,10120,10100,5709
20240103,132700,4082937080,10110,10100,10120,10100,1550
20240103,132600,4067269930,10110,10110,10110,10100,3022
20240103,132500,4036734790,10110,10130,10130,10110,6135
20240103,132400,3974676270,10130,10120,10130,10110,2230
20240103,132300,3952111840,10130,10140,10140,10120,5044
20240103,132200,3901030530,10130,10140,10140,10130,991
20240103,132100,3890986750,10140,10150,10150,10140,1024
20240103,132000,3880602350,10140,10140,10140,10140,433
20240103,131900,3876211730,10140,10140,10140,10140,659
20240103,131800,3869529470,10140,10140,10150,10130,526
20240103,131700,3864195850,10130,10140,10150,10120,2891
20240103,131600,3834907600,10140,10160,10160,10140,5666
20240103,131500,3777389200,10170,10170,10180,10160,4682
20240103,131400,3729801330,10180,10190,10190,10180,1120
20240103,131300,3718399130,10190,10200,10200,10180,2022
20240103,131200,3697798600,10200,10200,10200,10200,846
20240103,131100,3689169400,10200,10200,10200,10200,4
20240103,131000,3689128600,10200,10200,10210,10200,124
20240103,130900,3687863300,10200,10200,10200,10200,477
20240103,130800,3682997900,10190,10180,10190,10180,1277
20240103,130700,3669988610,10190,10180,10190,10180,182
20240103,130600,3668134410,10170,10180,10180,10160,2238
20240103,130500,3645368100,10180,10190,10190,10180,108
20240103,130400,3644267660,10180,10200,10200,10180,8372
20240103,130300,3558947330,10200,10190,10200,10190,6099
20240103,130200,3496793950,10170,10180,10190,10160,11448
20240103,130100,3380256130,10180,10200,10210,10180,5005
20240103,130000,3329273430,10200,10170,10200,10170,7947
20240103,125900,3248371670,10170,10170,10170,10160,2022
20240103,125800,3227808380,10170,10160,10170,10160,1548
20240103,125700,3212080470,10160,10170,10180,10160,2031
20240103,125600,3191425540,10170,10180,10180,10170,128
20240103,125500,3190122680,10180,10190,10190,10170,2310
20240103,125400,3166597540,10190,10200,10200,10190,445
20240103,125300,3162062940,10200,10190,10200,10180,87
20240103,125200,3161177040,10190,10200,10200,10190,1389
20240103,125100,3147022060,10200,10240,10240,10190,10387
20240103,125000,3041000530,10230,10240,10240,10230,44
20240103,124900,3040550390,10230,10240,10240,10230,66
20240103,124800,3039875100,10230,10240,10240,10230,225
20240103,124700,3037572050,10240,10230,10240,10230,110
20240103,124600,3036445830,10230,10230,10230,10230,190
20240103,124500,3034502130,10220,10220,10220,10220,661
20240103,124400,3027746710,10220,10210,10220,10210,269
20240103,124300,3024999450,10210,10220,10220,10210,73
20240103,124200,3024253810,10210,10220,10220,10210,2169
20240103,124100,3002093110,10220,10220,10220,10220,983
20240103,124000,2992046850,10220,10210,10220,10210,305
20240103,123900,2988931750,10210,10220,10220,10210,489
20240103,123800,2983937040,10220,10220,10220,10220,2445
20240103,123700,2958949140,10220,10230,10230,10220,70
20240103,123600,2958233510,10230,10230,10230,10220,210
20240103,123500,2956085750,10230,10230,10230,10230,1371
20240103,123400,2942060420,10230,10240,10240,10230,677
20240103,123300,2935129120,10240,10230,10240,10230,1525
20240103,123200,2919515340,10230,10240,10240,10230,221
20240103,123100,2917252720,10240,10230,10240,10230,195
20240103,123000,2915257830,10220,10220,10250,10220,2625
20240103,122900,2888429340,10220,10210,10220,10210,1285
20240103,122800,2875300690,10220,10230,10230,10210,7192
20240103,122700,2801781080,10230,10230,10230,10220,2142
20240103,122600,2779869650,10230,10240,10240,10230,1010
20240103,122500,2769529000,10240,10240,10240,10240,370
20240103,122400,2765740200,10240,10250,10260,10240,822
20240103,122300,2757318570,10240,10240,10240,10230,425
20240103,122200,2752967570,10240,10240,10240,10230,783
20240103,122100,2744951800,10240,10230,10240,10220,2908
20240103,122000,2715205120,10230,10230,10230,10220,4223
20240103,121900,2672003870,10230,10250,10250,10220,6796
20240103,121800,2602456410,10250,10260,10260,10250,44
20240103,121700,2602005350,10250,10250,10260,10250,4453
20240103,121600,2556361780,10250,10260,10260,10250,1405
20240103,121500,2541959240,10260,10260,10260,10250,1456
20240103,121400,2527020890,10260,10270,10270,10260,733
20240103,121300,2519497270,10270,10290,10290,10270,3073
20240103,121200,2487915790,10290,10300,10300,10290,2091
20240103,121100,2466396900,10290,10290,10290,10290,4
20240103,121000,2466355740,10300,10290,10300,10290,542
20240103,120900,2460773740,10290,10290,10290,10290,104
20240103,120800,2459703580,10290,10290,10300,10290,166
20240103,120700,2457994740,10290,10290,10300,10290,252
20240103,120600,2455401060,10300,10300,10300,10290,284
20240103,120500,2452476660,10300,10300,10300,10290,627
20240103,120400,2446018600,10300,10350,10360,10290,11570
20240103,120300,2326644310,10340,10340,10340,10340,260
20240103,120200,2323955910,10340,10350,10350,10340,1869
20240103,120100,2304626040,10350,10360,10360,10350,104
20240103,120000,2303549430,10360,10350,10360,10350,36
20240103,115900,2303176820,10360,10350,10360,10340,591
20240103,115800,2297062380,10350,10360,10360,10350,1484
20240103,115700,2281693450,10350,10350,10360,10350,74
20240103,115600,2280927520,10350,10350,10360,10350,17
20240103,115500,2280751480,10350,10350,10350,10350,5
20240103,115400,2280699730,10350,10350,10350,10350,500
20240103,115300,2275524730,10360,10350,10360,10340,90
20240103,115200,2274593160,10350,10350,10350,10340,206
20240103,115100,2272461480,10350,10350,10350,10350,252
20240103,115000,2269853280,10350,10350,10360,10340,179
20240103,114900,2268001040,10340,10340,10340,10340,0
20240103,114800,2268001040,10340,10350,10350,10340,139
20240103,114700,2266563680,10360,10340,10360,10340,205
20240103,114600,2264443880,10340,10340,10340,10330,1182
20240103,114500,2252222200,10340,10340,10340,10330,691
20240103,114400,2245077680,10330,10340,10340,10330,202
20240103,114300,2242990080,10340,10340,10340,10330,660
20240103,114200,2236167100,10340,10340,10340,10340,935
20240103,114100,2226499200,10340,10340,10340,10330,299
20240103,114000,2223408270,10340,10340,10340,10340,20
20240103,113900,2223201470,10340,10340,10340,10330,662
20240103,113800,2216358990,10340,10330,10340,10330,5258
20240103,113700,2161991640,10330,10330,10330,10330,82
20240103,113600,2161144580,10330,10340,10340,10330,251
20240103,113500,2158550200,10330,10330,10340,10330,231
20240103,113400,2156162090,10330,10340,10340,10330,691
20240103,113300,2149017680,10340,10340,10340,10330,217
20240103,113200,2146773950,10330,10350,10360,10330,3701
20240103,113100,2108483590,10360,10360,10360,10350,1123
20240103,113000,2096849350,10360,10360,10360,10350,230
20240103,112900,2094467000,10360,10360,10360,10350,2121
20240103,112800,2072493840,10350,10350,10360,10350,1170
20240103,112700,2060373270,10360,10350,10360,10350,252
20240103,112600,2057764810,10350,10350,10360,10350,341
20240103,112500,2054235450,10350,10350,10350,10350,46
20240103,112400,2053759350,10350,10350,10360,10350,18
20240103,112300,2053572950,10350,10350,10350,10350,128
20240103,112200,2052248150,10350,10350,10350,10350,1063
20240103,112100,2041246100,10350,10360,10360,10350,392
20240103,112000,2037185480,10350,10370,10370,10350,1435
20240103,111900,2022319370,10360,10360,10360,10360,817
20240103,111800,2013855250,10360,10340,10360,10340,4598
20240103,111700,1966291580,10340,10350,10350,10340,1669
20240103,111600,1949031390,10350,10360,10360,10340,2065
20240103,111500,1927651610,10360,10390,10390,10360,4308
20240103,111400,1882957160,10390,10390,10400,10390,702
20240103,111300,1875662180,10400,10400,10400,10400,448
20240103,111200,1871002980,10400,10400,10410,10400,1805
20240103,111100,1852230390,10400,10400,10410,10400,2538
20240103,111000,1825835140,10410,10420,10420,10400,1647
20240103,110900,1808689430,10420,10420,10420,10420,21
20240103,110800,1808470610,10420,10420,10420,10410,1636
20240103,110700,1791439430,10410,10420,10420,10410,213
20240103,110600,1789220600,10420,10430,10430,10410,81
20240103,110500,1788377270,10410,10440,10440,10410,2071
20240103,110400,1766769680,10440,10440,10440,10440,4
20240103,110300,1766727920,10440,10420,10440,10420,924
20240103,110200,1757092680,10420,10420,10420,10410,824
20240103,110100,1748509620,10420,10420,10430,10420,160
20240103,110000,1746842020,10420,10420,10420,10420,82
20240103,105900,1745987580,10420,10420,10420,10420,150
20240103,105800,1744424580,10430,10420,10430,10420,51
20240103,105700,1743893120,10420,10420,10430,10420,198
20240103,105600,1741829950,10410,10420,10420,10400,4617
20240103,105500,1693761340,10420,10420,10420,10420,36
20240103,105400,1693386220,10420,10430,10430,10420,487
20240103,105300,1688310550,10430,10450,10450,10430,6238
20240103,105200,1623225090,10450,10450,10450,10440,575
20240103,105100,1617217050,10440,10440,10440,10440,268
20240103,105000,1614419130,10450,10450,10450,10440,240
20240103,104900,1611912120,10450,10440,10450,10440,135
20240103,104800,1610501660,10450,10450,10450,10450,109
20240103,104700,1609362610,10440,10450,10450,10440,98
20240103,104600,1608339480,10440,10450,10450,10440,2012
20240103,104500,1587318510,10450,10450,10460,10450,152
20240103,104400,1585729720,10450,10450,10450,10450,28
20240103,104300,1585437120,10460,10460,10460,10450,305
20240103,104200,1582247240,10460,10460,10460,10460,209
20240103,104100,1580061100,10460,10460,10460,10450,220
20240103,104000,1577760550,10460,10460,10460,10460,261
20240103,103900,1575030490,10460,10460,10460,10460,316
20240103,103800,1571725130,10460,10470,10470,10460,149
20240103,103700,1570165840,10470,10470,10470,10460,44
20240103,103600,1569705200,10470,10470,10470,10460,387
20240103,103500,1565654590,10470,10450,10470,10450,6439
20240103,103400,1498348700,10450,10450,10450,10440,279
20240103,103300,1495434090,10440,10440,10450,10440,106
20240103,103200,1494326740,10440,10440,10450,10440,366
20240103,103100,1490505530,10450,10450,10450,10440,356
20240103,103000,1486785650,10440,10440,10440,10440,132
20240103,102900,1485407570,10440,10430,10440,10430,344
20240103,102800,1481816490,10440,10440,10440,10440,106
20240103,102700,1480709850,10430,10440,10450,10430,849
20240103,102600,1471846710,10440,10460,10460,10440,4892
20240103,102500,1420745670,10450,10460,10460,10450,2098
20240103,102400,1398801300,10470,10460,10470,10460,30
20240103,102300,1398487400,10460,10460,10470,10460,291
20240103,102200,1395443420,10460,10460,10460,10460,1241
20240103,102100,1382462560,10460,10460,10470,10460,100
20240103,102000,1381416460,10460,10470,10470,10460,112
20240103,101900,1380244100,10460,10460,10460,10460,129
20240103,101800,1378894760,10460,10450,10460,10450,495
20240103,101700,1373717210,10460,10460,10460,10450,36
20240103,101600,1373340930,10450,10460,10460,10450,5174
20240103,101500,1319221000,10460,10450,10460,10450,524
20240103,101400,1313742470,10450,10450,10450,10450,312
20240103,101300,1310482070,10450,10460,10460,10450,74
20240103,101200,1309708630,10450,10450,10450,10450,224
20240103,101100,1307367830,10450,10450,10460,10450,886
20240103,101000,1298108770,10460,10470,10470,10450,2040
20240103,100900,1276767690,10470,10470,10470,10470,1032
20240103,100800,1265962650,10470,10470,10470,10470,1437
20240103,100700,1250917260,10460,10500,10500,10460,3820
20240103,100600,1210913960,10490,10490,10490,10480,134
20240103,100500,1209508500,10480,10500,10500,10470,211
20240103,100400,1207299020,10470,10460,10470,10460,192
20240103,100300,1205289160,10460,10470,10470,10460,333
20240103,100200,1201805970,10460,10460,10460,10450,1479
20240103,100100,1186347260,10460,10460,10460,10450,530
20240103,100000,1180803750,10450,10450,10460,10450,568
20240103,095900,1174862780,10460,10460,10470,10450,2485
20240103,095800,1148869150,10470,10470,10470,10460,901
20240103,095700,1139436000,10470,10510,10520,10460,8643
20240103,095600,1048738740,10510,10510,10510,10510,129
20240103,095500,1047382950,10520,10510,10520,10510,50
20240103,095400,1046857240,10520,10510,10520,10510,1167
20240103,095300,1034592050,10510,10510,10520,10510,345
20240103,095200,1030966040,10510,10510,10510,10500,1400
20240103,095100,1016262540,10510,10520,10520,10500,3262
20240103,095000,981978730,10520,10530,10530,10520,3338
20240103,094900,946848960,10520,10550,10550,10520,2777
20240103,094800,917597070,10550,10560,10560,10550,3892
20240103,094700,876532110,10560,10570,10570,10560,1034
20240103,094600,865613020,10560,10570,10570,10560,1273
20240103,094500,852160690,10570,10570,10580,10570,239
20240103,094400,849633420,10580,10580,10590,10580,692
20240103,094300,842309950,10580,10580,10590,10580,600
20240103,094200,835960920,10580,10580,10590,10580,422
20240103,094100,831495150,10580,10580,10580,10580,441
20240103,094000,826829370,10580,10610,10610,10580,406
20240103,093900,822531600,10590,10600,10600,10580,1328
20240103,093800,808466630,10600,10600,10600,10600,150
20240103,093700,806876630,10600,10590,10600,10580,471
20240103,093600,801890610,10580,10580,10590,10580,302
20240103,093500,798695440,10580,10580,10580,10570,350
20240103,093400,794992890,10580,10570,10580,10570,462
20240103,093300,790106720,10570,10570,10570,10570,4711
20240103,093200,740311450,10570,10560,10570,10560,1134
20240103,093100,728330990,10560,10570,10570,10560,885
20240103,093000,718984880,10560,10570,10570,10560,647
20240103,092900,712148310,10560,10560,10570,10560,876
20240103,092800,702896680,10570,10560,10570,10560,571
20240103,092700,696863920,10560,10570,10570,10550,1480
20240103,092600,681235900,10580,10550,10580,10550,1072
20240103,092500,669915640,10550,10570,10570,10550,4690
20240103,092400,620375830,10570,10570,10590,10570,1696
20240103,092300,602431230,10580,10600,10600,10580,2630
20240103,092200,574578460,10600,10580,10600,10570,1152
20240103,092100,562384250,10580,10570,10580,10560,1135
20240103,092000,550393030,10570,10600,10600,10570,6385
20240103,091900,482828360,10610,10580,10610,10580,1849
20240103,091800,463253400,10580,10600,10620,10580,4955
20240103,091700,410760970,10600,10590,10620,10590,2323
20240103,091600,386154870,10580,10630,10630,10580,4878
20240103,091500,334481710,10600,10610,10630,10590,1859
20240103,091400,314775350,10600,10620,10630,10600,2504
20240103,091300,288209390,10610,10600,10610,10600,3314
20240103,091200,253078830,10610,10620,10620,10610,937
20240103,091100,243132710,10610,10620,10650,10610,2055
20240103,091000,221328150,10620,10660,10660,10620,3021
20240103,090900,189206350,10660,10680,10680,10660,2510
20240103,090800,162419680,10690,10690,10690,10680,371
20240103,090700,158457200,10690,10710,10710,10690,3245
20240103,090600,123743270,10700,10710,10710,10700,1934
20240103,090500,103040270,10710,10740,10740,10710,485
20240103,090400,97835810,10740,10740,10740,10740,133
20240103,090300,96407390,10740,10710,10740,10700,259
20240103,090200,93634970,10700,10720,10720,10700,1074
20240103,090100,82139020,10690,10670,10690,10660,287
20240103,090000,79074190,10630,10800,10890,10570,7259