KissMeData/084690/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195700,10526859980,11570,11570,11570,11570,8149
20240104,195600,10526859980,11570,11570,11570,11570,0
20240104,195500,10526859980,11570,11570,11570,11570,0
20240104,195400,10526859980,11570,11570,11570,11570,0
20240104,195300,10526859980,11570,11570,11570,11570,0
20240104,195200,10526859980,11570,11570,11570,11570,0
20240104,195100,10526859980,11570,11570,11570,11570,0
20240104,195000,10526859980,11570,11570,11570,11570,0
20240104,194900,10526859980,11570,11570,11570,11570,0
20240104,194800,10526859980,11570,11570,11570,11570,0
20240104,194700,10526859980,11570,11570,11570,11570,0
20240104,194600,10526859980,11570,11570,11570,11570,0
20240104,194500,10526859980,11570,11570,11570,11570,0
20240104,194400,10526859980,11570,11570,11570,11570,0
20240104,194300,10526859980,11570,11570,11570,11570,0
20240104,194200,10526859980,11570,11570,11570,11570,0
20240104,194100,10526859980,11570,11570,11570,11570,0
20240104,194000,10526859980,11570,11570,11570,11570,0
20240104,193900,10526859980,11570,11570,11570,11570,0
20240104,193800,10526859980,11570,11570,11570,11570,0
20240104,193700,10526859980,11570,11570,11570,11570,0
20240104,193600,10526859980,11570,11570,11570,11570,0
20240104,193500,10526859980,11570,11570,11570,11570,0
20240104,193400,10526859980,11570,11570,11570,11570,0
20240104,193300,10526859980,11570,11570,11570,11570,0
20240104,193200,10526859980,11570,11570,11570,11570,0
20240104,193100,10526859980,11570,11570,11570,11570,0
20240104,193000,10526859980,11570,11570,11570,11570,0
20240104,192900,10526859980,11570,11570,11570,11570,0
20240104,192800,10526859980,11570,11570,11570,11570,0
20240104,192700,10526859980,11570,11570,11570,11570,8149
20240104,192600,10526859980,11570,11570,11570,11570,0
20240104,192500,10526859980,11570,11570,11570,11570,0
20240104,192400,10526859980,11570,11570,11570,11570,0
20240104,192300,10526859980,11570,11570,11570,11570,0
20240104,192200,10526859980,11570,11570,11570,11570,0
20240104,192100,10526859980,11570,11570,11570,11570,0
20240104,192000,10526859980,11570,11570,11570,11570,0
20240104,191900,10526859980,11570,11570,11570,11570,0
20240104,191800,10526859980,11570,11570,11570,11570,0
20240104,191700,10526859980,11570,11570,11570,11570,0
20240104,191600,10526859980,11570,11570,11570,11570,0
20240104,191500,10526859980,11570,11570,11570,11570,0
20240104,191400,10526859980,11570,11570,11570,11570,0
20240104,191300,10526859980,11570,11570,11570,11570,0
20240104,191200,10526859980,11570,11570,11570,11570,0
20240104,191100,10526859980,11570,11570,11570,11570,0
20240104,191000,10526859980,11570,11570,11570,11570,0
20240104,190900,10526859980,11570,11570,11570,11570,0
20240104,190800,10526859980,11570,11570,11570,11570,0
20240104,190700,10526859980,11570,11570,11570,11570,0
20240104,190600,10526859980,11570,11570,11570,11570,0
20240104,190500,10526859980,11570,11570,11570,11570,0
20240104,190400,10526859980,11570,11570,11570,11570,0
20240104,190300,10526859980,11570,11570,11570,11570,0
20240104,190200,10526859980,11570,11570,11570,11570,0
20240104,190100,10526859980,11570,11570,11570,11570,0
20240104,190000,10526859980,11570,11570,11570,11570,0
20240104,185900,10526859980,11570,11570,11570,11570,0
20240104,185800,10526859980,11570,11570,11570,11570,0
20240104,185700,10526859980,11570,11570,11570,11570,8149
20240104,185600,10526859980,11570,11570,11570,11570,0
20240104,185500,10526859980,11570,11570,11570,11570,0
20240104,185400,10526859980,11570,11570,11570,11570,0
20240104,185300,10526859980,11570,11570,11570,11570,0
20240104,185200,10526859980,11570,11570,11570,11570,0
20240104,185100,10526859980,11570,11570,11570,11570,0
20240104,185000,10526859980,11570,11570,11570,11570,0
20240104,184900,10526859980,11570,11570,11570,11570,0
20240104,184800,10526859980,11570,11570,11570,11570,0
20240104,184700,10526859980,11570,11570,11570,11570,0
20240104,184600,10526859980,11570,11570,11570,11570,0
20240104,184500,10526859980,11570,11570,11570,11570,0
20240104,184400,10526859980,11570,11570,11570,11570,0
20240104,184300,10526859980,11570,11570,11570,11570,0
20240104,184200,10526859980,11570,11570,11570,11570,0
20240104,184100,10526859980,11570,11570,11570,11570,0
20240104,184000,10526859980,11570,11570,11570,11570,0
20240104,183900,10526859980,11570,11570,11570,11570,0
20240104,183800,10526859980,11570,11570,11570,11570,0
20240104,183700,10526859980,11570,11570,11570,11570,0
20240104,183600,10526859980,11570,11570,11570,11570,0
20240104,183500,10526859980,11570,11570,11570,11570,0
20240104,183400,10526859980,11570,11570,11570,11570,0
20240104,183300,10526859980,11570,11570,11570,11570,0
20240104,183200,10526859980,11570,11570,11570,11570,0
20240104,183100,10526859980,11570,11570,11570,11570,0
20240104,183000,10526859980,11570,11570,11570,11570,0
20240104,182900,10526859980,11570,11570,11570,11570,0
20240104,182800,10526859980,11570,11570,11570,11570,0
20240104,182700,10526859980,11570,11570,11570,11570,8149
20240104,182600,10526859980,11570,11570,11570,11570,0
20240104,182500,10526859980,11570,11570,11570,11570,0
20240104,182400,10526859980,11570,11570,11570,11570,0
20240104,182300,10526859980,11570,11570,11570,11570,0
20240104,182200,10526859980,11570,11570,11570,11570,0
20240104,182100,10526859980,11570,11570,11570,11570,0
20240104,182000,10526859980,11570,11570,11570,11570,0
20240104,181900,10526859980,11570,11570,11570,11570,0
20240104,181800,10526859980,11570,11570,11570,11570,0
20240104,181700,10526859980,11570,11570,11570,11570,0
20240104,181600,10526859980,11570,11570,11570,11570,0
20240104,181500,10526859980,11570,11570,11570,11570,0
20240104,181400,10526859980,11570,11570,11570,11570,0
20240104,181300,10526859980,11570,11570,11570,11570,0
20240104,181200,10526859980,11570,11570,11570,11570,0
20240104,181100,10526859980,11570,11570,11570,11570,0
20240104,181000,10526859980,11570,11570,11570,11570,0
20240104,180900,10526859980,11570,11570,11570,11570,0
20240104,180800,10526859980,11570,11570,11570,11570,0
20240104,180700,10526859980,11570,11570,11570,11570,0
20240104,180600,10526859980,11570,11570,11570,11570,0
20240104,180500,10526859980,11570,11570,11570,11570,0
20240104,180400,10526859980,11570,11570,11570,11570,0
20240104,180300,10526859980,11570,11570,11570,11570,0
20240104,180200,10526859980,11570,11570,11570,11570,0
20240104,180100,10526859980,11570,11570,11570,11570,0
20240104,180000,10526859980,11570,11570,11570,11570,0
20240104,175900,10526859980,11570,11570,11570,11570,0
20240104,175800,10526859980,11570,11570,11570,11570,0
20240104,175700,10526859980,11570,11570,11570,11570,8149
20240104,175600,10526859980,11570,11570,11570,11570,0
20240104,175500,10526859980,11570,11570,11570,11570,0
20240104,175400,10526859980,11570,11570,11570,11570,0
20240104,175300,10526859980,11570,11570,11570,11570,0
20240104,175200,10526859980,11570,11570,11570,11570,0
20240104,175100,10526859980,11570,11570,11570,11570,0
20240104,175000,10526859980,11570,11570,11570,11570,0
20240104,174900,10526859980,11570,11570,11570,11570,0
20240104,174800,10526859980,11570,11570,11570,11570,0
20240104,174700,10526859980,11570,11570,11570,11570,0
20240104,174600,10526859980,11570,11570,11570,11570,0
20240104,174500,10526859980,11570,11570,11570,11570,0
20240104,174400,10526859980,11570,11570,11570,11570,0
20240104,174300,10526859980,11570,11570,11570,11570,0
20240104,174200,10526859980,11570,11570,11570,11570,0
20240104,174100,10526859980,11570,11570,11570,11570,0
20240104,174000,10526859980,11570,11570,11570,11570,0
20240104,173900,10526859980,11570,11570,11570,11570,0
20240104,173800,10526859980,11570,11570,11570,11570,0
20240104,173700,10526859980,11570,11570,11570,11570,0
20240104,173600,10526859980,11570,11570,11570,11570,0
20240104,173500,10526859980,11570,11570,11570,11570,0
20240104,173400,10526859980,11570,11570,11570,11570,0
20240104,173300,10526859980,11570,11570,11570,11570,0
20240104,173200,10526859980,11570,11570,11570,11570,0
20240104,173100,10526859980,11570,11570,11570,11570,0
20240104,173000,10526859980,11570,11570,11570,11570,0
20240104,172900,10526859980,11570,11570,11570,11570,0
20240104,172800,10526859980,11570,11570,11570,11570,0
20240104,172700,10526859980,11570,11570,11570,11570,8149
20240104,172600,10526859980,11570,11570,11570,11570,0
20240104,172500,10526859980,11570,11570,11570,11570,0
20240104,172400,10526859980,11570,11570,11570,11570,0
20240104,172300,10526859980,11570,11570,11570,11570,0
20240104,172200,10526859980,11570,11570,11570,11570,0
20240104,172100,10526859980,11570,11570,11570,11570,0
20240104,172000,10526859980,11570,11570,11570,11570,0
20240104,171900,10526859980,11570,11570,11570,11570,0
20240104,171800,10526859980,11570,11570,11570,11570,0
20240104,171700,10526859980,11570,11570,11570,11570,0
20240104,171600,10526859980,11570,11570,11570,11570,0
20240104,171500,10526859980,11570,11570,11570,11570,0
20240104,171400,10526859980,11570,11570,11570,11570,0
20240104,171300,10526859980,11570,11570,11570,11570,0
20240104,171200,10526859980,11570,11570,11570,11570,0
20240104,171100,10526859980,11570,11570,11570,11570,0
20240104,171000,10526859980,11570,11570,11570,11570,0
20240104,170900,10526859980,11570,11570,11570,11570,0
20240104,170800,10526859980,11570,11570,11570,11570,0
20240104,170700,10526859980,11570,11570,11570,11570,0
20240104,170600,10526859980,11570,11570,11570,11570,0
20240104,170500,10526859980,11570,11570,11570,11570,0
20240104,170400,10526859980,11570,11570,11570,11570,0
20240104,170300,10526859980,11570,11570,11570,11570,0
20240104,170200,10526859980,11570,11570,11570,11570,0
20240104,170100,10526859980,11570,11570,11570,11570,0
20240104,170000,10526859980,11570,11570,11570,11570,0
20240104,165900,10526859980,11570,11570,11570,11570,0
20240104,165800,10526859980,11570,11570,11570,11570,0
20240104,165700,10526859980,11570,11570,11570,11570,8149
20240104,165600,10526859980,11570,11570,11570,11570,0
20240104,165500,10526859980,11570,11570,11570,11570,0
20240104,165400,10526859980,11570,11570,11570,11570,0
20240104,165300,10526859980,11570,11570,11570,11570,0
20240104,165200,10526859980,11570,11570,11570,11570,0
20240104,165100,10526859980,11570,11570,11570,11570,0
20240104,165000,10526859980,11570,11570,11570,11570,0
20240104,164900,10526859980,11570,11570,11570,11570,0
20240104,164800,10526859980,11570,11570,11570,11570,0
20240104,164700,10526859980,11570,11570,11570,11570,0
20240104,164600,10526859980,11570,11570,11570,11570,0
20240104,164500,10526859980,11570,11570,11570,11570,0
20240104,164400,10526859980,11570,11570,11570,11570,0
20240104,164300,10526859980,11570,11570,11570,11570,0
20240104,164200,10526859980,11570,11570,11570,11570,0
20240104,164100,10526859980,11570,11570,11570,11570,0
20240104,164000,10526859980,11570,11570,11570,11570,0
20240104,163900,10526859980,11570,11570,11570,11570,0
20240104,163800,10526859980,11570,11570,11570,11570,0
20240104,163700,10526859980,11570,11570,11570,11570,0
20240104,163600,10526859980,11570,11570,11570,11570,0
20240104,163500,10526859980,11570,11570,11570,11570,0
20240104,163400,10526859980,11570,11570,11570,11570,0
20240104,163300,10526859980,11570,11570,11570,11570,0
20240104,163200,10526859980,11570,11570,11570,11570,0
20240104,163100,10526859980,11570,11570,11570,11570,0
20240104,163000,10526859980,11570,11570,11570,11570,0
20240104,162900,10526859980,11570,11570,11570,11570,0
20240104,162800,10526859980,11570,11570,11570,11570,0
20240104,162700,10526859980,11570,11570,11570,11570,8149
20240104,162600,10526859980,11570,11570,11570,11570,0
20240104,162500,10526859980,11570,11570,11570,11570,0
20240104,162400,10526859980,11570,11570,11570,11570,0
20240104,162300,10526859980,11570,11570,11570,11570,0
20240104,162200,10526859980,11570,11570,11570,11570,0
20240104,162100,10526859980,11570,11570,11570,11570,0
20240104,162000,10526859980,11570,11570,11570,11570,0
20240104,161900,10526859980,11570,11570,11570,11570,0
20240104,161800,10526859980,11570,11570,11570,11570,0
20240104,161700,10526859980,11570,11570,11570,11570,0
20240104,161600,10526859980,11570,11570,11570,11570,0
20240104,161500,10526859980,11570,11570,11570,11570,0
20240104,161400,10526859980,11570,11570,11570,11570,0
20240104,161300,10526859980,11570,11570,11570,11570,0
20240104,161200,10526859980,11570,11570,11570,11570,0
20240104,161100,10526859980,11570,11570,11570,11570,0
20240104,161000,10526859980,11570,11570,11570,11570,0
20240104,160900,10526859980,11570,11570,11570,11570,0
20240104,160800,10526859980,11570,11570,11570,11570,0
20240104,160700,10526859980,11570,11570,11570,11570,0
20240104,160600,10526859980,11570,11570,11570,11570,0
20240104,160500,10526859980,11570,11570,11570,11570,0
20240104,160400,10526859980,11570,11570,11570,11570,0
20240104,160300,10526859980,11570,11570,11570,11570,0
20240104,160200,10526859980,11570,11570,11570,11570,0
20240104,160100,10526859980,11570,11570,11570,11570,0
20240104,160000,10526859980,11570,11570,11570,11570,0
20240104,155900,10526859980,11570,11570,11570,11570,0
20240104,155800,10526859980,11570,11570,11570,11570,0
20240104,155700,10526859980,11570,11570,11570,11570,8149
20240104,155600,10526859980,11570,11570,11570,11570,0
20240104,155500,10526859980,11570,11570,11570,11570,0
20240104,155400,10526859980,11570,11570,11570,11570,0
20240104,155300,10526859980,11570,11570,11570,11570,0
20240104,155200,10526859980,11570,11570,11570,11570,0
20240104,155100,10526859980,11570,11570,11570,11570,0
20240104,155000,10526859980,11570,11570,11570,11570,0
20240104,154900,10526859980,11570,11570,11570,11570,0
20240104,154800,10526859980,11570,11570,11570,11570,0
20240104,154700,10526859980,11570,11570,11570,11570,0
20240104,154600,10526859980,11570,11570,11570,11570,0
20240104,154500,10526859980,11570,11570,11570,11570,0
20240104,154400,10526859980,11570,11570,11570,11570,0
20240104,154300,10526859980,11570,11570,11570,11570,0
20240104,154200,10526859980,11570,11570,11570,11570,0
20240104,154100,10526859980,11570,11570,11570,11570,0
20240104,154000,10526859980,11570,11570,11570,11570,0
20240104,153900,10526859980,11570,11570,11570,11570,0
20240104,153800,10526859980,11570,11570,11570,11570,0
20240104,153700,10526859980,11570,11570,11570,11570,0
20240104,153600,10526859980,11570,11570,11570,11570,0
20240104,153500,10526859980,11570,11570,11570,11570,0
20240104,153400,10526859980,11570,11570,11570,11570,0
20240104,153300,10526859980,11570,11570,11570,11570,0
20240104,153200,10526859980,11570,11570,11570,11570,0
20240104,153100,10526859980,11570,11570,11570,11570,0
20240104,153000,10526859980,11570,11570,11570,11570,8149
20240104,152900,10432576050,11570,11570,11570,11570,0
20240104,152800,10432576050,11570,11570,11570,11570,0
20240104,152700,10432576050,11570,11570,11570,11570,0
20240104,152600,10432576050,11570,11570,11570,11570,0
20240104,152500,10432576050,11570,11570,11570,11570,0
20240104,152400,10432576050,11570,11570,11570,11570,0
20240104,152300,10432576050,11570,11570,11570,11570,0
20240104,152200,10432576050,11570,11570,11570,11570,0
20240104,152100,10432576050,11570,11570,11570,11570,0
20240104,152000,10432576050,11570,11570,11570,11570,0
20240104,151900,10432576050,11570,11590,11590,11560,8749
20240104,151800,10331308340,11590,11590,11590,11560,2526
20240104,151700,10302073280,11570,11570,11600,11550,7459
20240104,151600,10215754980,11600,11580,11600,11570,1955
20240104,151500,10193115800,11580,11590,11610,11570,3733
20240104,151400,10149878070,11580,11570,11600,11570,2759
20240104,151300,10117911270,11550,11540,11560,11540,2684
20240104,151200,10086926160,11540,11530,11540,11510,1146
20240104,151100,10073715610,11540,11530,11540,11530,281
20240104,151000,10070475530,11540,11540,11540,11530,579
20240104,150900,10063796990,11540,11510,11550,11510,2111
20240104,150800,10039471720,11510,11510,11520,11510,1991
20240104,150700,10016554790,11520,11560,11560,11520,2618
20240104,150600,9986367920,11550,11560,11560,11550,263
20240104,150500,9983327800,11560,11540,11560,11540,316
20240104,150400,9979678920,11530,11520,11540,11520,5
20240104,150300,9979621280,11520,11540,11540,11520,2423
20240104,150200,9951690490,11540,11550,11550,11530,2196
20240104,150100,9926343030,11560,11550,11560,11540,279
20240104,150000,9923120810,11540,11560,11560,11540,939
20240104,145900,9912273810,11560,11570,11570,11550,177
20240104,145800,9910226720,11550,11570,11570,11550,501
20240104,145700,9904430210,11550,11580,11580,11550,750
20240104,145600,9895761680,11580,11560,11590,11550,2307
20240104,145500,9869091910,11560,11560,11600,11550,1393
20240104,145400,9852983860,11560,11540,11590,11530,2957
20240104,145300,9818800880,11550,11520,11550,11520,612
20240104,145200,9811740230,11520,11510,11530,11500,3705
20240104,145100,9769104660,11520,11550,11550,11500,22910
20240104,145000,9505345890,11550,11550,11550,11540,1718
20240104,144900,9485505090,11550,11550,11550,11540,681
20240104,144800,9477640780,11550,11550,11550,11540,1146
20240104,144700,9464412550,11550,11540,11550,11540,1811
20240104,144600,9443511540,11550,11540,11550,11540,758
20240104,144500,9434760380,11540,11540,11570,11540,1878
20240104,144400,9413076640,11550,11550,11550,11530,2686
20240104,144300,9382070920,11550,11550,11560,11540,835
20240104,144200,9372430990,11540,11550,11570,11540,3739
20240104,144100,9329258170,11550,11570,11570,11550,3332
20240104,144000,9290752740,11570,11580,11590,11570,1422
20240104,143900,9274298240,11580,11580,11580,11580,1029
20240104,143800,9262382420,11580,11580,11580,11580,1845
20240104,143700,9241017320,11580,11610,11610,11570,7198
20240104,143600,9157674920,11590,11580,11600,11580,1541
20240104,143500,9139820110,11590,11600,11610,11590,3512
20240104,143400,9099093330,11600,11590,11600,11590,2019
20240104,143300,9075689270,11590,11600,11600,11590,1377
20240104,143200,9059729520,11600,11600,11600,11590,1100
20240104,143100,9046974180,11590,11620,11620,11590,1228
20240104,143000,9032733000,11610,11610,11610,11580,1784
20240104,142900,9012053710,11600,11580,11600,11570,2453
20240104,142800,8983650600,11580,11590,11590,11580,1298
20240104,142700,8968619750,11600,11590,11600,11580,2084
20240104,142600,8944479590,11580,11600,11600,11580,3127
20240104,142500,8908213110,11600,11610,11610,11570,11101
20240104,142400,8779506680,11610,11620,11620,11600,4935
20240104,142300,8722200950,11620,11640,11650,11620,3823
20240104,142200,8677743750,11640,11630,11650,11630,1390
20240104,142100,8661575260,11630,11640,11640,11630,1254
20240104,142000,8646991210,11630,11650,11690,11630,1750
20240104,141900,8626615180,11650,11660,11660,11630,1474
20240104,141800,8609454310,11650,11630,11660,11630,2111
20240104,141700,8584876820,11630,11650,11650,11630,1425
20240104,141600,8568304050,11630,11640,11650,11630,3255
20240104,141500,8530445630,11630,11640,11640,11630,2244
20240104,141400,8504347470,11630,11640,11660,11630,1845
20240104,141300,8482880770,11640,11670,11670,11640,5177
20240104,141200,8422577410,11670,11690,11690,11660,6164
20240104,141100,8350641200,11690,11690,11700,11690,2947
20240104,141000,8316184600,11690,11710,11710,11680,4933
20240104,140900,8258493600,11720,11730,11740,11720,42724
20240104,140800,7757351310,11730,11730,11750,11730,1214
20240104,140700,7743103300,11730,11740,11740,11730,997
20240104,140600,7731405000,11740,11740,11740,11740,827
20240104,140500,7721696020,11740,11740,11740,11730,2852
20240104,140400,7688220790,11730,11740,11740,11730,3877
20240104,140300,7642725930,11740,11750,11750,11740,3501
20240104,140200,7601609230,11740,11740,11750,11740,944
20240104,140100,7590525650,11740,11740,11740,11730,3784
20240104,140000,7546133250,11740,11750,11750,11730,8483
20240104,135900,7446545990,11740,11750,11750,11740,1103
20240104,135800,7433587380,11750,11750,11750,11750,80
20240104,135700,7432647380,11750,11740,11750,11740,4063
20240104,135600,7384937750,11740,11750,11750,11740,12
20240104,135500,7384796780,11750,11750,11760,11750,912
20240104,135400,7374080730,11760,11750,11760,11750,28
20240104,135300,7373751710,11750,11760,11760,11750,297
20240104,135200,7370259480,11760,11760,11760,11760,63
20240104,135100,7369518600,11760,11760,11760,11750,381
20240104,135000,7365040690,11760,11760,11760,11760,52
20240104,134900,7364429170,11760,11750,11760,11750,119
20240104,134800,7363030910,11750,11750,11750,11740,497
20240104,134700,7357192310,11750,11760,11760,11740,1050
20240104,134600,7344858570,11760,11740,11760,11740,1810
20240104,134500,7323593040,11750,11750,11750,11750,118
20240104,134400,7322206540,11740,11750,11750,11740,1363
20240104,134300,7306192090,11750,11740,11750,11740,52
20240104,134200,7305581100,11760,11750,11760,11740,1277
20240104,134100,7290579550,11750,11750,11750,11740,492
20240104,134000,7284801100,11750,11750,11750,11750,319
20240104,133900,7281052850,11750,11740,11750,11740,65
20240104,133800,7280289110,11750,11750,11750,11750,393
20240104,133700,7275671360,11750,11750,11750,11740,4217
20240104,133600,7226124590,11750,11760,11760,11750,1533
20240104,133500,7208111820,11760,11770,11770,11750,2557
20240104,133400,7178066370,11770,11760,11770,11760,251
20240104,133300,7175114540,11760,11770,11770,11760,883
20240104,133200,7164729630,11770,11770,11770,11760,214
20240104,133100,7162211420,11770,11770,11770,11760,1119
20240104,133000,7149046440,11770,11770,11770,11770,430
20240104,132900,7143985340,11770,11770,11770,11770,388
20240104,132800,7139418580,11770,11780,11780,11770,150
20240104,132700,7137652880,11780,11780,11780,11780,261
20240104,132600,7134578300,11790,11780,11790,11780,160
20240104,132500,7132692300,11790,11780,11790,11780,34
20240104,132400,7132291540,11790,11770,11790,11770,649
20240104,132300,7124646010,11780,11780,11780,11770,135
20240104,132200,7123056210,11780,11780,11780,11780,56
20240104,132100,7122396530,11780,11780,11780,11780,7
20240104,132000,7122314070,11780,11770,11780,11770,317
20240104,131900,7118582200,11780,11770,11780,11770,283
20240104,131800,7115251170,11770,11760,11770,11760,310
20240104,131700,7111602530,11770,11760,11770,11760,78
20240104,131600,7110684950,11770,11770,11770,11760,59
20240104,131500,7109990570,11770,11770,11770,11760,2995
20240104,131400,7074763580,11770,11770,11770,11770,346
20240104,131300,7070691160,11770,11770,11770,11760,40
20240104,131200,7070220380,11760,11760,11760,11760,375
20240104,131100,7065810380,11760,11770,11770,11760,882
20240104,131000,7055429250,11780,11800,11800,11780,2020
20240104,130900,7031603190,11800,11810,11810,11800,803
20240104,130800,7022123350,11810,11800,11810,11800,19
20240104,130700,7021899130,11800,11830,11830,11800,169
20240104,130600,7019901660,11840,11840,11840,11840,519
20240104,130500,7013756700,11850,11840,11850,11780,671
20240104,130400,7005811390,11840,11780,11840,11760,2029
20240104,130300,6981870930,11760,11770,11770,11760,273
20240104,130200,6978659880,11770,11770,11770,11770,796
20240104,130100,6969290960,11770,11780,11780,11770,115
20240104,130000,6967936590,11800,11800,11800,11800,30
20240104,125900,6967582590,11810,11830,11830,11780,323
20240104,125800,6963767990,11820,11770,11830,11770,1431
20240104,125700,6946877320,11770,11780,11790,11770,1221
20240104,125600,6932503860,11780,11780,11780,11780,962
20240104,125500,6921171500,11780,11770,11780,11770,1574
20240104,125400,6902645040,11770,11770,11770,11760,1100
20240104,125300,6889704620,11770,11770,11770,11770,3
20240104,125200,6889669310,11770,11780,11780,11770,522
20240104,125100,6883524910,11780,11780,11780,11780,26
20240104,125000,6883218630,11780,11780,11780,11760,714
20240104,124900,6874818000,11780,11790,11790,11770,407
20240104,124800,6870027130,11790,11800,11800,11770,135
20240104,124700,6868437270,11800,11800,11800,11780,273
20240104,124600,6865216030,11800,11800,11800,11800,13035
20240104,124500,6711403030,11800,11810,11810,11800,2552
20240104,124400,6681289320,11800,11780,11820,11780,5025
20240104,124300,6622011890,11770,11770,11780,11770,576
20240104,124200,6615230360,11780,11780,11780,11770,154
20240104,124100,6613416950,11780,11770,11780,11770,80
20240104,124000,6612474600,11770,11770,11770,11770,418
20240104,123900,6607554740,11780,11770,11780,11770,23
20240104,123800,6607284000,11770,11760,11770,11760,676
20240104,123700,6599332660,11770,11770,11770,11770,438
20240104,123600,6594177400,11770,11770,11770,11770,58
20240104,123500,6593494740,11760,11770,11770,11760,83
20240104,123400,6592517840,11750,11770,11770,11750,1143
20240104,123300,6579080320,11760,11770,11770,11760,285
20240104,123200,6575727440,11770,11780,11780,11770,85
20240104,123100,6574726160,11780,11790,11790,11780,28
20240104,123000,6574396300,11790,11780,11790,11780,101
20240104,122900,6573206510,11800,11790,11800,11780,102
20240104,122800,6572004900,11800,11800,11800,11800,146
20240104,122700,6570282100,11800,11780,11800,11780,523
20240104,122600,6564117840,11800,11760,11800,11760,2065
20240104,122500,6539826640,11760,11780,11780,11760,2224
20240104,122400,6513630590,11780,11780,11790,11780,869
20240104,122300,6503390370,11790,11790,11790,11790,194
20240104,122200,6501103110,11790,11790,11790,11790,255
20240104,122100,6498096660,11780,11780,11790,11780,470
20240104,122000,6492560050,11790,11800,11800,11790,144
20240104,121900,6490861760,11800,11800,11810,11800,344
20240104,121800,6486802550,11800,11810,11810,11800,2584
20240104,121700,6456311290,11810,11780,11810,11780,219
20240104,121600,6453731440,11770,11770,11780,11770,735
20240104,121500,6445079470,11770,11770,11770,11770,0
20240104,121400,6445079470,11770,11810,11810,11770,1308
20240104,121300,6429671390,11810,11810,11810,11800,773
20240104,121200,6420544190,11820,11800,11820,11800,17
20240104,121100,6420343570,11810,11820,11820,11810,71
20240104,121000,6419504650,11820,11780,11820,11780,196
20240104,120900,6417195120,11780,11780,11780,11770,817
20240104,120800,6407571010,11780,11770,11780,11760,293
20240104,120700,6404124890,11760,11800,11820,11760,5858
20240104,120600,6335036130,11800,11830,11830,11800,1339
20240104,120500,6319232940,11830,11820,11830,11800,410
20240104,120400,6314390700,11830,11840,11840,11830,187
20240104,120300,6312177710,11840,11850,11850,11840,25
20240104,120200,6311881560,11850,11850,11850,11850,300
20240104,120100,6308326560,11830,11850,11850,11830,97
20240104,120000,6307178050,11850,11860,11860,11850,52
20240104,115900,6306561340,11810,11870,11870,11810,701
20240104,115800,6298257420,11870,11870,11870,11860,595
20240104,115700,6291194830,11870,11860,11870,11850,164
20240104,115600,6289249770,11880,11870,11880,11870,163
20240104,115500,6287314330,11880,11860,11880,11860,64
20240104,115400,6286554540,11880,11880,11880,11880,81
20240104,115300,6285592260,11830,11830,11890,11830,7459
20240104,115200,6197178610,11830,11840,11840,11830,500
20240104,115100,6191259020,11840,11840,11850,11840,189
20240104,115000,6189021250,11840,11860,11860,11840,356
20240104,114900,6184803710,11860,11860,11860,11860,6
20240104,114800,6184732550,11860,11860,11860,11850,30
20240104,114700,6184376800,11860,11860,11860,11840,57
20240104,114600,6183701000,11860,11850,11860,11850,497
20240104,114500,6177810990,11850,11850,11850,11830,178
20240104,114400,6175704100,11850,11840,11850,11760,2487
20240104,114300,6146332280,11850,11860,11860,11840,341
20240104,114200,6142290600,11860,11850,11860,11840,756
20240104,114100,6133332550,11850,11830,11850,11810,1399
20240104,114000,6116778200,11830,11830,11830,11810,20
20240104,113900,6116541840,11810,11840,11840,11810,4234
20240104,113800,6066448120,11840,11830,11840,11830,707
20240104,113700,6058077690,11830,11830,11840,11830,513
20240104,113600,6052008880,11830,11840,11840,11830,382
20240104,113500,6047486760,11840,11820,11840,11820,1913
20240104,113400,6024852770,11830,11830,11830,11820,1008
20240104,113300,6012935630,11830,11810,11830,11810,1003
20240104,113200,6001084440,11810,11800,11830,11800,472
20240104,113100,5995510110,11800,11760,11810,11740,1488
20240104,113000,5977983240,11780,11730,11780,11730,6663
20240104,112900,5899768360,11720,11720,11730,11720,2198
20240104,112800,5874007230,11720,11730,11730,11720,611
20240104,112700,5866846200,11720,11730,11730,11720,2213
20240104,112600,5840907790,11730,11730,11730,11730,988
20240104,112500,5829318550,11730,11730,11740,11720,351
20240104,112400,5825198840,11730,11730,11730,11720,483
20240104,112300,5819534890,11730,11740,11740,11720,815
20240104,112200,5809975740,11740,11730,11740,11710,2629
20240104,112100,5779161190,11730,11730,11730,11710,494
20240104,112000,5773371630,11730,11700,11740,11690,4368
20240104,111900,5722258570,11700,11710,11730,11690,2896
20240104,111800,5688357210,11700,11680,11730,11680,3517
20240104,111700,5647199490,11680,11700,11700,11670,3389
20240104,111600,5607590020,11690,11680,11690,11650,2684
20240104,111500,5576273470,11680,11710,11710,11660,13576
20240104,111400,5417619150,11720,11720,11730,11720,758
20240104,111300,5408735120,11730,11710,11730,11710,1648
20240104,111200,5389411100,11710,11730,11730,11710,2215
20240104,111100,5363469150,11720,11720,11720,11710,1516
20240104,111000,5345707320,11720,11720,11720,11720,1488
20240104,110900,5328267960,11720,11730,11730,11710,1091
20240104,110800,5315480520,11730,11740,11740,11730,207
20240104,110700,5313050440,11710,11730,11740,11710,7421
20240104,110600,5226060610,11720,11720,11720,11720,1957
20240104,110500,5203124570,11720,11760,11760,11720,13261
20240104,110400,5047383140,11760,11820,11820,11760,43239
20240104,110300,4536663480,11820,11840,11840,11820,1497
20240104,110200,4518963610,11830,11830,11830,11830,108
20240104,110100,4517685970,11830,11840,11840,11820,1973
20240104,110000,4494359520,11840,11840,11840,11820,800
20240104,105900,4484897240,11840,11840,11840,11820,529
20240104,105800,4478643880,11820,11830,11840,11820,2842
20240104,105700,4445049980,11820,11830,11830,11820,14187
20240104,105600,4277353820,11820,11840,11840,11820,2132
20240104,105500,4252133280,11840,11820,11840,11820,725
20240104,105400,4243556520,11820,11830,11830,11820,785
20240104,105300,4234277320,11830,11830,11830,11820,1642
20240104,105200,4214866470,11820,11840,11840,11820,1535
20240104,105100,4196722290,11830,11830,11830,11820,2469
20240104,105000,4167538520,11820,11830,11840,11820,5691
20240104,104900,4100232950,11830,11840,11840,11830,1362
20240104,104800,4084119090,11840,11840,11840,11830,2104
20240104,104700,4059207750,11840,11860,11860,11840,3052
20240104,104600,4023021230,11870,11870,11870,11870,1241
20240104,104500,4008290560,11870,11850,11870,11850,326
20240104,104400,4004423380,11850,11870,11870,11850,326
20240104,104300,4000559760,11870,11850,11870,11850,912
20240104,104200,3989752540,11870,11870,11870,11870,22
20240104,104100,3989491400,11870,11870,11870,11870,530
20240104,104000,3983200300,11870,11870,11870,11850,214
20240104,103900,3980663280,11850,11870,11870,11850,12
20240104,103800,3980521060,11840,11850,11880,11830,1739
20240104,103700,3959939620,11890,11850,11890,11840,1888
20240104,103600,3937540140,11840,11840,11850,11830,1102
20240104,103500,3924490660,11840,11830,11840,11830,889
20240104,103400,3913973000,11830,11850,11850,11830,6644
20240104,103300,3835326330,11850,11840,11850,11840,1420
20240104,103200,3818507010,11850,11850,11860,11850,3166
20240104,103100,3780983860,11860,11850,11860,11850,1303
20240104,103000,3765541880,11850,11880,11880,11850,3453
20240104,102900,3724586800,11880,11890,11890,11870,2332
20240104,102800,3696889020,11890,11890,11900,11890,781
20240104,102700,3687602180,11890,11900,11900,11880,636
20240104,102600,3680037390,11890,11890,11900,11880,495
20240104,102500,3674155640,11880,11900,11900,11870,3042
20240104,102400,3638009840,11900,11910,11910,11880,3657
20240104,102300,3594488050,11920,11940,11940,11910,2586
20240104,102200,3563660300,11940,11930,11940,11920,689
20240104,102100,3555439380,11930,11940,11940,11930,897
20240104,102000,3544737960,11960,11930,11960,11930,1049
20240104,101900,3532220510,11930,11950,11950,11930,804
20240104,101800,3522619240,11960,11960,11980,11960,864
20240104,101700,3512271740,11960,11950,11960,11930,886
20240104,101600,3501694050,11950,11980,11980,11930,1136
20240104,101500,3488118040,11980,11940,11990,11930,1446
20240104,101400,3470825240,11930,11950,11990,11930,2079
20240104,101300,3445988340,11950,11940,11990,11920,4329
20240104,101200,3394249940,11940,11950,11950,11910,2028
20240104,101100,3370050860,11950,11950,11960,11940,2855
20240104,101000,3335948330,11950,11970,12000,11950,5044
20240104,100900,3275588550,11970,11990,11990,11940,1302
20240104,100800,3260010880,11990,11970,12000,11970,3750
20240104,100700,3215061730,11970,11970,11990,11940,2326
20240104,100600,3187231970,11970,11970,11970,11920,763
20240104,100500,3178109580,11980,11920,11980,11920,4259
20240104,100400,3127227330,11930,11900,11930,11880,2472
20240104,100300,3097797280,11890,11910,11920,11890,3811
20240104,100200,3052467650,11920,11900,11930,11890,3562
20240104,100100,3010041790,11890,11840,11890,11840,2384
20240104,100000,2981732530,11850,11840,11850,11830,4579
20240104,095900,2927527670,11840,11850,11850,11830,3773
20240104,095800,2882854330,11850,11860,11870,11850,5769
20240104,095700,2814472280,11860,11860,11870,11850,1259
20240104,095600,2799549400,11850,11860,11870,11850,4233
20240104,095500,2749355180,11880,11880,11900,11870,5437
20240104,095400,2684792500,11880,11900,11900,11870,1824
20240104,095300,2663123050,11910,11890,11910,11890,3021
20240104,095200,2627172460,11890,11890,11890,11880,1106
20240104,095100,2614024410,11890,11880,11900,11880,1457
20240104,095000,2596715000,11880,11880,11900,11880,5143
20240104,094900,2535607560,11890,11890,11890,11880,1677
20240104,094800,2515673830,11890,11910,11920,11890,5702
20240104,094700,2447793640,11910,11910,11920,11910,1018
20240104,094600,2435669250,11910,11900,11920,11900,812
20240104,094500,2425991290,11910,11910,11910,11900,541
20240104,094400,2419552540,11920,11920,11940,11910,504
20240104,094300,2413542400,11920,11940,11950,11920,917
20240104,094200,2402595270,11940,11920,11940,11920,858
20240104,094100,2392365210,11920,11880,11920,11880,2016
20240104,094000,2368368450,11880,11880,11890,11870,633
20240104,093900,2360846280,11870,11880,11900,11870,1842
20240104,093800,2338955950,11870,11890,11910,11870,4182
20240104,093700,2289287990,11890,11900,11900,11890,1485
20240104,093600,2271625570,11900,11900,11900,11890,2699
20240104,093500,2239526790,11900,11920,11930,11900,7906
20240104,093400,2145327720,11910,11910,11920,11910,1523
20240104,093300,2127187370,11910,11910,11930,11910,1400
20240104,093200,2110508970,11910,11910,11910,11890,6094
20240104,093100,2037995170,11910,11940,11940,11910,2053
20240104,093000,2013516270,11940,11930,11950,11920,2225
20240104,092900,1986954010,11920,11930,11940,11910,3199
20240104,092800,1948819670,11920,11960,12000,11920,4989
20240104,092700,1889137980,11950,11950,11990,11950,5332
20240104,092600,1825332030,11960,11970,11970,11960,2586
20240104,092500,1794377910,11970,11910,11970,11890,7364
20240104,092400,1706703210,11910,11950,11980,11910,6258
20240104,092300,1632050700,11940,11970,11970,11920,10531
20240104,092200,1506267380,11970,11990,11990,11970,1034
20240104,092100,1493881410,11990,11940,11990,11940,597
20240104,092000,1486733070,11980,12010,12010,11930,7649
20240104,091900,1395127880,12000,12030,12030,12000,1372
20240104,091800,1378662500,12030,12010,12030,11980,5745
20240104,091700,1309684510,12020,12030,12060,12010,15584
20240104,091600,1122398980,12020,12060,12060,12020,1726
20240104,091500,1101641550,12060,12060,12080,12040,1454
20240104,091400,1084100590,12060,12100,12120,12060,1546
20240104,091300,1065421850,12120,12140,12180,12120,2470
20240104,091200,1035403890,12140,12120,12140,12070,3754
20240104,091100,989906550,12120,12050,12120,12020,8787
20240104,091000,883914000,12050,12050,12070,12030,1107
20240104,090900,870573340,12050,11930,12050,11910,6727
20240104,090800,789985490,11970,11970,11970,11920,1277
20240104,090700,774746690,11970,11940,11970,11920,5062
20240104,090600,714199810,11950,11960,11970,11930,1372
20240104,090500,697793980,11970,11910,11970,11840,6382
20240104,090400,621828570,11920,11910,11950,11830,11052
20240104,090300,490427200,11950,11980,12010,11900,10181
20240104,090200,368875700,11980,12020,12110,11980,7622
20240104,090100,277374720,12110,11980,12130,11900,7217
20240104,090000,190851360,11990,12160,12160,11900,15765