KissMeData/011200/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185600,73888638180,19920,19920,19920,19920,74722
20240103,185500,73888638180,19920,19920,19920,19920,0
20240103,185400,73888638180,19920,19920,19920,19920,0
20240103,185300,73888638180,19920,19920,19920,19920,0
20240103,185200,73888638180,19920,19920,19920,19920,0
20240103,185100,73888638180,19920,19920,19920,19920,0
20240103,185000,73888638180,19920,19920,19920,19920,0
20240103,184900,73888638180,19920,19920,19920,19920,0
20240103,184800,73888638180,19920,19920,19920,19920,0
20240103,184700,73888638180,19920,19920,19920,19920,0
20240103,184600,73888638180,19920,19920,19920,19920,0
20240103,184500,73888638180,19920,19920,19920,19920,0
20240103,184400,73888638180,19920,19920,19920,19920,0
20240103,184300,73888638180,19920,19920,19920,19920,0
20240103,184200,73888638180,19920,19920,19920,19920,0
20240103,184100,73888638180,19920,19920,19920,19920,0
20240103,184000,73888638180,19920,19920,19920,19920,0
20240103,183900,73888638180,19920,19920,19920,19920,0
20240103,183800,73888638180,19920,19920,19920,19920,0
20240103,183700,73888638180,19920,19920,19920,19920,0
20240103,183600,73888638180,19920,19920,19920,19920,0
20240103,183500,73888638180,19920,19920,19920,19920,0
20240103,183400,73888638180,19920,19920,19920,19920,0
20240103,183300,73888638180,19920,19920,19920,19920,0
20240103,183200,73888638180,19920,19920,19920,19920,0
20240103,183100,73888638180,19920,19920,19920,19920,0
20240103,183000,73888638180,19920,19920,19920,19920,0
20240103,182900,73888638180,19920,19920,19920,19920,0
20240103,182800,73888638180,19920,19920,19920,19920,0
20240103,182700,73888638180,19920,19920,19920,19920,0
20240103,182600,73888638180,19920,19920,19920,19920,74722
20240103,182500,73888638180,19920,19920,19920,19920,0
20240103,182400,73888638180,19920,19920,19920,19920,0
20240103,182300,73888638180,19920,19920,19920,19920,0
20240103,182200,73888638180,19920,19920,19920,19920,0
20240103,182100,73888638180,19920,19920,19920,19920,0
20240103,182000,73888638180,19920,19920,19920,19920,0
20240103,181900,73888638180,19920,19920,19920,19920,0
20240103,181800,73888638180,19920,19920,19920,19920,0
20240103,181700,73888638180,19920,19920,19920,19920,0
20240103,181600,73888638180,19920,19920,19920,19920,0
20240103,181500,73888638180,19920,19920,19920,19920,0
20240103,181400,73888638180,19920,19920,19920,19920,0
20240103,181300,73888638180,19920,19920,19920,19920,0
20240103,181200,73888638180,19920,19920,19920,19920,0
20240103,181100,73888638180,19920,19920,19920,19920,0
20240103,181000,73888638180,19920,19920,19920,19920,0
20240103,180900,73888638180,19920,19920,19920,19920,0
20240103,180800,73888638180,19920,19920,19920,19920,0
20240103,180700,73888638180,19920,19920,19920,19920,0
20240103,180600,73888638180,19920,19920,19920,19920,0
20240103,180500,73888638180,19920,19920,19920,19920,0
20240103,180400,73888638180,19920,19920,19920,19920,0
20240103,180300,73888638180,19920,19920,19920,19920,0
20240103,180200,73888638180,19920,19920,19920,19920,0
20240103,180100,73888638180,19920,19920,19920,19920,0
20240103,180000,73888638180,19920,19920,19920,19920,0
20240103,175900,73888638180,19920,19920,19920,19920,0
20240103,175800,73888638180,19920,19920,19920,19920,0
20240103,175700,73888638180,19920,19920,19920,19920,0
20240103,175600,73888638180,19920,19920,19920,19920,74722
20240103,175500,73888638180,19920,19920,19920,19920,0
20240103,175400,73888638180,19920,19920,19920,19920,0
20240103,175300,73888638180,19920,19920,19920,19920,0
20240103,175200,73888638180,19920,19920,19920,19920,0
20240103,175100,73888638180,19920,19920,19920,19920,0
20240103,175000,73888638180,19920,19920,19920,19920,0
20240103,174900,73888638180,19920,19920,19920,19920,0
20240103,174800,73888638180,19920,19920,19920,19920,0
20240103,174700,73888638180,19920,19920,19920,19920,0
20240103,174600,73888638180,19920,19920,19920,19920,0
20240103,174500,73888638180,19920,19920,19920,19920,0
20240103,174400,73888638180,19920,19920,19920,19920,0
20240103,174300,73888638180,19920,19920,19920,19920,0
20240103,174200,73888638180,19920,19920,19920,19920,0
20240103,174100,73888638180,19920,19920,19920,19920,0
20240103,174000,73888638180,19920,19920,19920,19920,0
20240103,173900,73888638180,19920,19920,19920,19920,0
20240103,173800,73888638180,19920,19920,19920,19920,0
20240103,173700,73888638180,19920,19920,19920,19920,0
20240103,173600,73888638180,19920,19920,19920,19920,0
20240103,173500,73888638180,19920,19920,19920,19920,0
20240103,173400,73888638180,19920,19920,19920,19920,0
20240103,173300,73888638180,19920,19920,19920,19920,0
20240103,173200,73888638180,19920,19920,19920,19920,0
20240103,173100,73888638180,19920,19920,19920,19920,0
20240103,173000,73888638180,19920,19920,19920,19920,0
20240103,172900,73888638180,19920,19920,19920,19920,0
20240103,172800,73888638180,19920,19920,19920,19920,0
20240103,172700,73888638180,19920,19920,19920,19920,0
20240103,172600,73888638180,19920,19920,19920,19920,74722
20240103,172500,73888638180,19920,19920,19920,19920,0
20240103,172400,73888638180,19920,19920,19920,19920,0
20240103,172300,73888638180,19920,19920,19920,19920,0
20240103,172200,73888638180,19920,19920,19920,19920,0
20240103,172100,73888638180,19920,19920,19920,19920,0
20240103,172000,73888638180,19920,19920,19920,19920,0
20240103,171900,73888638180,19920,19920,19920,19920,0
20240103,171800,73888638180,19920,19920,19920,19920,0
20240103,171700,73888638180,19920,19920,19920,19920,0
20240103,171600,73888638180,19920,19920,19920,19920,0
20240103,171500,73888638180,19920,19920,19920,19920,0
20240103,171400,73888638180,19920,19920,19920,19920,0
20240103,171300,73888638180,19920,19920,19920,19920,0
20240103,171200,73888638180,19920,19920,19920,19920,0
20240103,171100,73888638180,19920,19920,19920,19920,0
20240103,171000,73888638180,19920,19920,19920,19920,0
20240103,170900,73888638180,19920,19920,19920,19920,0
20240103,170800,73888638180,19920,19920,19920,19920,0
20240103,170700,73888638180,19920,19920,19920,19920,0
20240103,170600,73888638180,19920,19920,19920,19920,0
20240103,170500,73888638180,19920,19920,19920,19920,0
20240103,170400,73888638180,19920,19920,19920,19920,0
20240103,170300,73888638180,19920,19920,19920,19920,0
20240103,170200,73888638180,19920,19920,19920,19920,0
20240103,170100,73888638180,19920,19920,19920,19920,0
20240103,170000,73888638180,19920,19920,19920,19920,0
20240103,165900,73888638180,19920,19920,19920,19920,0
20240103,165800,73888638180,19920,19920,19920,19920,0
20240103,165700,73888638180,19920,19920,19920,19920,0
20240103,165600,73888638180,19920,19920,19920,19920,74722
20240103,165500,73888638180,19920,19920,19920,19920,0
20240103,165400,73888638180,19920,19920,19920,19920,0
20240103,165300,73888638180,19920,19920,19920,19920,0
20240103,165200,73888638180,19920,19920,19920,19920,0
20240103,165100,73888638180,19920,19920,19920,19920,0
20240103,165000,73888638180,19920,19920,19920,19920,0
20240103,164900,73888638180,19920,19920,19920,19920,0
20240103,164800,73888638180,19920,19920,19920,19920,0
20240103,164700,73888638180,19920,19920,19920,19920,0
20240103,164600,73888638180,19920,19920,19920,19920,0
20240103,164500,73888638180,19920,19920,19920,19920,0
20240103,164400,73888638180,19920,19920,19920,19920,0
20240103,164300,73888638180,19920,19920,19920,19920,0
20240103,164200,73888638180,19920,19920,19920,19920,0
20240103,164100,73888638180,19920,19920,19920,19920,0
20240103,164000,73888638180,19920,19920,19920,19920,0
20240103,163900,73888638180,19920,19920,19920,19920,0
20240103,163800,73888638180,19920,19920,19920,19920,0
20240103,163700,73888638180,19920,19920,19920,19920,0
20240103,163600,73888638180,19920,19920,19920,19920,0
20240103,163500,73888638180,19920,19920,19920,19920,0
20240103,163400,73888638180,19920,19920,19920,19920,0
20240103,163300,73888638180,19920,19920,19920,19920,0
20240103,163200,73888638180,19920,19920,19920,19920,0
20240103,163100,73888638180,19920,19920,19920,19920,0
20240103,163000,73888638180,19920,19920,19920,19920,0
20240103,162900,73888638180,19920,19920,19920,19920,0
20240103,162800,73888638180,19920,19920,19920,19920,0
20240103,162700,73888638180,19920,19920,19920,19920,0
20240103,162600,73888638180,19920,19920,19920,19920,74722
20240103,162500,73888638180,19920,19920,19920,19920,0
20240103,162400,73888638180,19920,19920,19920,19920,0
20240103,162300,73888638180,19920,19920,19920,19920,0
20240103,162200,73888638180,19920,19920,19920,19920,0
20240103,162100,73888638180,19920,19920,19920,19920,0
20240103,162000,73888638180,19920,19920,19920,19920,0
20240103,161900,73888638180,19920,19920,19920,19920,0
20240103,161800,73888638180,19920,19920,19920,19920,0
20240103,161700,73888638180,19920,19920,19920,19920,0
20240103,161600,73888638180,19920,19920,19920,19920,0
20240103,161500,73888638180,19920,19920,19920,19920,0
20240103,161400,73888638180,19920,19920,19920,19920,0
20240103,161300,73888638180,19920,19920,19920,19920,0
20240103,161200,73888638180,19920,19920,19920,19920,0
20240103,161100,73888638180,19920,19920,19920,19920,0
20240103,161000,73888638180,19920,19920,19920,19920,0
20240103,160900,73888638180,19920,19920,19920,19920,0
20240103,160800,73888638180,19920,19920,19920,19920,0
20240103,160700,73888638180,19920,19920,19920,19920,0
20240103,160600,73888638180,19920,19920,19920,19920,0
20240103,160500,73888638180,19920,19920,19920,19920,0
20240103,160400,73888638180,19920,19920,19920,19920,0
20240103,160300,73888638180,19920,19920,19920,19920,0
20240103,160200,73888638180,19920,19920,19920,19920,0
20240103,160100,73888638180,19920,19920,19920,19920,0
20240103,160000,73888638180,19920,19920,19920,19920,0
20240103,155900,73888638180,19920,19920,19920,19920,0
20240103,155800,73888638180,19920,19920,19920,19920,0
20240103,155700,73888638180,19920,19920,19920,19920,0
20240103,155600,73888638180,19920,19920,19920,19920,74722
20240103,155500,73888638180,19920,19920,19920,19920,0
20240103,155400,73888638180,19920,19920,19920,19920,0
20240103,155300,73888638180,19920,19920,19920,19920,0
20240103,155200,73888638180,19920,19920,19920,19920,0
20240103,155100,73888638180,19920,19920,19920,19920,0
20240103,155000,73888638180,19920,19920,19920,19920,0
20240103,154900,73888638180,19920,19920,19920,19920,0
20240103,154800,73888638180,19920,19920,19920,19920,0
20240103,154700,73888638180,19920,19920,19920,19920,0
20240103,154600,73888638180,19920,19920,19920,19920,0
20240103,154500,73888638180,19920,19920,19920,19920,0
20240103,154400,73888638180,19920,19920,19920,19920,0
20240103,154300,73888638180,19920,19920,19920,19920,0
20240103,154200,73888638180,19920,19920,19920,19920,0
20240103,154100,73888638180,19920,19920,19920,19920,0
20240103,154000,73888638180,19920,19920,19920,19920,0
20240103,153900,73888638180,19920,19920,19920,19920,0
20240103,153800,73888638180,19920,19920,19920,19920,0
20240103,153700,73888638180,19920,19920,19920,19920,0
20240103,153600,73888638180,19920,19920,19920,19920,0
20240103,153500,73888638180,19920,19920,19920,19920,0
20240103,153400,73888638180,19920,19920,19920,19920,0
20240103,153300,73888638180,19920,19920,19920,19920,0
20240103,153200,73888638180,19920,19920,19920,19920,0
20240103,153100,73888638180,19920,19920,19920,19920,0
20240103,153000,73888638180,19920,19920,19920,19920,74722
20240103,152900,72400175940,19980,19980,19980,19980,0
20240103,152800,72400175940,19980,19980,19980,19980,0
20240103,152700,72400175940,19980,19980,19980,19980,0
20240103,152600,72400175940,19980,19980,19980,19980,0
20240103,152500,72400175940,19980,19980,19980,19980,0
20240103,152400,72400175940,19980,19980,19980,19980,0
20240103,152300,72400175940,19980,19980,19980,19980,0
20240103,152200,72400175940,19980,19980,19980,19980,0
20240103,152100,72400175940,19980,19980,19980,19980,0
20240103,152000,72400175940,19980,19980,19980,19980,0
20240103,151900,72400175940,19980,19990,20000,19970,12454
20240103,151800,72151212440,20000,20000,20000,19990,3708
20240103,151700,72077076730,19990,20000,20050,19990,4558
20240103,151600,71985929190,19990,20000,20050,19970,5041
20240103,151500,71885113410,20000,19940,20050,19940,24228
20240103,151400,71401069000,19950,19960,19960,19940,13766
20240103,151300,71126444100,19960,19950,19960,19950,5622
20240103,151200,71014256850,19950,19950,19960,19950,3994
20240103,151100,70934566350,19950,19970,19970,19950,11601
20240103,151000,70703053400,19960,19960,19970,19960,4195
20240103,150900,70619292700,19970,19960,19970,19960,2767
20240103,150800,70564056010,19960,19960,19970,19960,3720
20240103,150700,70489798100,19960,19970,19980,19960,5563
20240103,150600,70378705150,19970,19980,19990,19970,8140
20240103,150500,70216066510,19990,19980,19990,19980,2548
20240103,150400,70165140750,19990,19980,20000,19980,3365
20240103,150300,70097872330,19980,19970,20000,19970,5348
20240103,150200,69990998490,19980,19990,19990,19970,3698
20240103,150100,69917116780,19990,19990,20050,19970,8841
20240103,150000,69740319200,20000,20050,20050,20000,12534
20240103,145900,69489581050,20050,20000,20050,20000,2699
20240103,145800,69435513350,20000,20000,20050,20000,8206
20240103,145700,69271301250,20000,20000,20050,20000,3059
20240103,145600,69209986450,20000,20000,20050,20000,2390
20240103,145500,69162100450,20050,20000,20050,20000,7584
20240103,145400,69010141650,20050,20000,20050,20000,4543
20240103,145300,68919102650,20050,20000,20050,20000,3033
20240103,145200,68858359300,20050,20000,20050,20000,3785
20240103,145100,68782612350,20050,20000,20050,20000,1712
20240103,145000,68748305950,20050,20000,20050,20000,3343
20240103,144900,68681380550,20000,20000,20050,20000,2323
20240103,144800,68634856300,20000,20000,20050,20000,9664
20240103,144700,68441362050,20000,20000,20050,20000,1375
20240103,144600,68413844450,20000,20000,20050,20000,12463
20240103,144500,68164563500,20000,19960,20050,19960,17439
20240103,144400,67815994360,19960,19980,19990,19960,12161
20240103,144300,67573103940,19980,19990,19990,19980,14695
20240103,144200,67279471680,19990,19990,19990,19980,5752
20240103,144100,67164534420,19990,19980,19990,19980,5995
20240103,144000,67044745140,19990,19990,19990,19980,2011
20240103,143900,67004553970,19990,19990,20000,19980,5433
20240103,143800,66895946010,19990,19990,20000,19980,6084
20240103,143700,66774324330,19990,19990,19990,19980,6059
20240103,143600,66653243230,19990,19990,20000,19980,9795
20240103,143500,66457463860,20000,19990,20000,19990,2638
20240103,143400,66404720330,20000,19990,20000,19990,2045
20240103,143300,66363825820,19990,19990,20000,19990,4221
20240103,143200,66279434010,19990,20000,20000,19990,2202
20240103,143100,66235404820,19990,19990,20000,19980,4791
20240103,143000,66139646700,19980,19990,19990,19980,8907
20240103,142900,65961627020,19980,19990,20000,19980,7897
20240103,142800,65803752090,20000,20050,20050,19990,10798
20240103,142700,65587768840,20050,20000,20050,20000,3467
20240103,142600,65518359240,20050,20000,20050,20000,1706
20240103,142500,65484195840,20050,20000,20050,20000,2288
20240103,142400,65438392090,20050,20000,20050,20000,2376
20240103,142300,65390830790,20000,20000,20050,20000,1528
20240103,142200,65360223190,20050,20000,20050,20000,3892
20240103,142100,65282328840,20000,20050,20050,20000,1776
20240103,142000,65246753340,20050,20000,20050,20000,6587
20240103,141900,65114728190,20000,20000,20050,20000,5799
20240103,141800,64998578990,20000,20000,20050,20000,4748
20240103,141700,64903538740,20050,20050,20050,20000,2366
20240103,141600,64856172390,20050,20000,20050,20000,2526
20240103,141500,64805615490,20000,20000,20050,19990,7297
20240103,141400,64659696540,19990,20000,20000,19990,3325
20240103,141300,64593215450,20000,20050,20050,20000,13992
20240103,141200,64313338250,20050,20050,20050,20000,7673
20240103,141100,64159521550,20050,20050,20050,20000,5027
20240103,141000,64058761300,20050,20050,20100,20000,10761
20240103,140900,63843044600,20050,19990,20050,19990,9723
20240103,140800,63648517560,19990,19970,19990,19970,5194
20240103,140700,63544735040,19970,19970,19980,19970,4182
20240103,140600,63461203020,19980,19980,19990,19970,4078
20240103,140500,63379732300,19980,19960,19980,19960,8311
20240103,140400,63213717460,19970,19970,19970,19960,2848
20240103,140300,63156851720,19960,19930,19970,19930,6402
20240103,140200,63029098110,19940,19930,19950,19930,4417
20240103,140100,62941033200,19920,19930,19930,19920,2076
20240103,140000,62899667180,19930,19920,19930,19910,6054
20240103,135900,62779073970,19920,19910,19920,19900,2926
20240103,135800,62720814720,19910,19910,19920,19900,2591
20240103,135700,62669234650,19910,19930,19930,19900,9413
20240103,135600,62481794870,19930,19940,19940,19920,1560
20240103,135500,62450704630,19930,19940,19950,19930,3298
20240103,135400,62384950140,19940,19950,19950,19940,4911
20240103,135300,62287008580,19950,19940,19960,19940,5515
20240103,135200,62176985310,19940,19960,19960,19940,5775
20240103,135100,62061739460,19960,19930,19960,19920,7214
20240103,135000,61917905120,19920,19890,19930,19880,5408
20240103,134900,61810242990,19880,19880,19890,19870,5710
20240103,134800,61696712270,19870,19880,19880,19870,2530
20240103,134700,61646426990,19870,19870,19880,19860,4306
20240103,134600,61560861890,19860,19870,19870,19860,2329
20240103,134500,61514601090,19860,19850,19860,19850,5648
20240103,134400,61402441510,19860,19880,19880,19850,10477
20240103,134300,61194345910,19880,19880,19880,19870,2418
20240103,134200,61146283530,19880,19870,19880,19870,1704
20240103,134100,61112413280,19870,19850,19870,19850,3510
20240103,134000,61042690670,19850,19850,19870,19850,4951
20240103,133900,60944373420,19860,19850,19860,19850,2211
20240103,133800,60900471520,19850,19870,19880,19850,6282
20240103,133700,60775686460,19870,19890,19890,19860,5275
20240103,133600,60670884470,19890,19900,19910,19880,5428
20240103,133500,60562891350,19910,19920,19920,19910,5528
20240103,133400,60452797620,19910,19900,19910,19880,5555
20240103,133300,60342263920,19890,19870,19900,19870,3268
20240103,133200,60277261580,19880,19870,19890,19870,2560
20240103,133100,60226378160,19880,19860,19880,19860,3735
20240103,133000,60152165520,19860,19840,19870,19830,18382
20240103,132900,59787360670,19840,19830,19840,19830,912
20240103,132800,59769273820,19830,19840,19840,19830,5951
20240103,132700,59651237950,19830,19830,19840,19830,2204
20240103,132600,59607529510,19830,19830,19840,19830,3040
20240103,132500,59547239370,19830,19840,19840,19830,3334
20240103,132400,59481119640,19830,19840,19840,19830,4203
20240103,132300,59397773530,19830,19840,19840,19830,2740
20240103,132200,59343425810,19840,19840,19840,19830,3257
20240103,132100,59278828470,19840,19830,19840,19830,1619
20240103,132000,59246718430,19840,19830,19840,19830,2453
20240103,131900,59198067040,19840,19840,19840,19830,8615
20240103,131800,59027227330,19840,19840,19840,19830,5291
20240103,131700,58922295330,19840,19840,19840,19830,1831
20240103,131600,58885972280,19840,19840,19850,19830,3247
20240103,131500,58821549930,19850,19840,19850,19840,2705
20240103,131400,58767876610,19840,19840,19850,19830,9124
20240103,131300,58586905660,19840,19840,19840,19830,1722
20240103,131200,58552750950,19840,19840,19840,19830,2219
20240103,131100,58508736950,19830,19850,19850,19830,2045
20240103,131000,58468169730,19840,19840,19850,19830,7462
20240103,130900,58320116810,19840,19850,19850,19840,2855
20240103,130800,58263469900,19840,19850,19850,19840,4901
20240103,130700,58166228370,19850,19840,19850,19840,1192
20240103,130600,58142574920,19850,19850,19850,19840,2356
20240103,130500,58095825460,19850,19850,19850,19840,471
20240103,130400,58086478180,19840,19850,19850,19840,3596
20240103,130300,58015108560,19840,19840,19850,19830,4240
20240103,130200,57930983440,19840,19840,19850,19830,3519
20240103,130100,57861174790,19850,19840,19850,19830,1150
20240103,130000,57838355920,19830,19830,19850,19830,4936
20240103,125900,57740456220,19840,19830,19850,19820,4115
20240103,125800,57658843740,19830,19850,19860,19830,3275
20240103,125700,57593873290,19840,19830,19850,19830,3741
20240103,125600,57519666040,19840,19840,19850,19830,3673
20240103,125500,57446821570,19840,19860,19860,19830,29573
20240103,125400,56859942780,19860,19860,19870,19860,7617
20240103,125300,56708651280,19860,19870,19870,19860,1032
20240103,125200,56688149310,19870,19870,19880,19860,2649
20240103,125100,56635514160,19860,19870,19880,19860,4802
20240103,125000,56540096560,19880,19870,19880,19870,2546
20240103,124900,56489497820,19870,19880,19880,19870,3421
20240103,124800,56421496730,19870,19860,19880,19860,2842
20240103,124700,56365025610,19870,19870,19880,19860,952
20240103,124600,56346109980,19870,19860,19880,19860,2234
20240103,124500,56301717230,19860,19860,19870,19860,1923
20240103,124400,56263515470,19870,19880,19880,19860,5304
20240103,124300,56158144720,19870,19880,19880,19860,1654
20240103,124200,56125279550,19880,19870,19880,19860,6350
20240103,124100,55999086180,19870,19860,19870,19850,2858
20240103,124000,55942329450,19850,19850,19850,19840,3812
20240103,123900,55866662930,19840,19840,19850,19840,1949
20240103,123800,55827986630,19840,19850,19860,19840,2656
20240103,123700,55775282410,19850,19850,19850,19840,5953
20240103,123600,55657122200,19850,19860,19860,19850,2917
20240103,123500,55599210370,19860,19860,19860,19850,1247
20240103,123400,55574450210,19850,19860,19860,19850,4654
20240103,123300,55482037140,19850,19850,19860,19840,4632
20240103,123200,55390097420,19850,19860,19860,19850,3454
20240103,123100,55321532550,19860,19860,19860,19850,2694
20240103,123000,55268033370,19870,19850,19870,19850,2446
20240103,122900,55219456470,19850,19870,19870,19850,3777
20240103,122800,55144440860,19860,19860,19880,19860,4474
20240103,122700,55055555950,19860,19860,19870,19860,2722
20240103,122600,55001481110,19860,19860,19870,19860,1740
20240103,122500,54966923430,19870,19870,19870,19860,2690
20240103,122400,54913495440,19860,19870,19880,19860,2795
20240103,122300,54857964240,19870,19880,19880,19870,3607
20240103,122200,54786285940,19870,19880,19890,19870,5539
20240103,122100,54676173990,19880,19880,19890,19880,2508
20240103,122000,54626308370,19880,19890,19900,19880,2700
20240103,121900,54572608380,19900,19910,19930,19890,5341
20240103,121800,54466291130,19910,19930,19930,19910,3002
20240103,121700,54406490510,19930,19930,19940,19920,3475
20240103,121600,54337237200,19930,19940,19960,19930,11188
20240103,121500,54114081920,19950,19960,19970,19940,4319
20240103,121400,54027900900,19970,19930,19970,19930,10386
20240103,121300,53820775470,19940,19860,19940,19860,9704
20240103,121200,53627800880,19860,19860,19860,19850,3363
20240103,121100,53561023870,19850,19860,19860,19850,1871
20240103,121000,53523867430,19860,19860,19870,19850,1830
20240103,120900,53487523820,19860,19870,19880,19850,5670
20240103,120800,53374899880,19880,19880,19880,19870,1845
20240103,120700,53338229680,19880,19870,19880,19870,1307
20240103,120600,53312251970,19870,19880,19890,19870,2310
20240103,120500,53266322380,19880,19890,19890,19870,2504
20240103,120400,53216540520,19890,19880,19890,19880,1709
20240103,120300,53182553140,19880,19830,19890,19830,8622
20240103,120200,53011461560,19830,19830,19840,19820,3918
20240103,120100,52933770890,19840,19830,19840,19830,3486
20240103,120000,52864638440,19830,19820,19830,19820,2567
20240103,115900,52813748180,19820,19820,19830,19820,2951
20240103,115800,52755248110,19830,19830,19840,19820,5697
20240103,115700,52642300720,19830,19830,19840,19820,11864
20240103,115600,52407044550,19830,19830,19840,19830,1712
20240103,115500,52373090280,19840,19830,19840,19820,16429
20240103,115400,52047347990,19840,19830,19840,19830,3369
20240103,115300,51980535150,19830,19830,19840,19830,1981
20240103,115200,51941244470,19830,19840,19840,19820,13251
20240103,115100,51678526640,19840,19840,19850,19830,4486
20240103,115000,51589545220,19840,19850,19850,19830,6247
20240103,114900,51465608160,19850,19840,19850,19840,2836
20240103,114800,51409336600,19850,19860,19860,19830,11761
20240103,114700,51175918890,19850,19850,19850,19840,11357
20240103,114600,50950544310,19850,19850,19860,19840,7514
20240103,114500,50801398350,19850,19900,19900,19850,11441
20240103,114400,50574032890,19890,19890,19900,19880,4935
20240103,114300,50475876070,19890,19890,19890,19880,3822
20240103,114200,50399889100,19880,19880,19900,19880,2609
20240103,114100,50348001320,19880,19890,19900,19880,2016
20240103,114000,50307909080,19880,19890,19900,19870,10131
20240103,113900,50106461430,19890,19890,19900,19890,1748
20240103,113800,50071685190,19890,19890,19900,19890,2289
20240103,113700,50026142370,19900,19900,19900,19880,3458
20240103,113600,49957364920,19890,19880,19900,19880,4085
20240103,113500,49876101060,19880,19880,19890,19880,2267
20240103,113400,49831029010,19880,19880,19890,19880,3321
20240103,113300,49764992990,19890,19900,19910,19890,4264
20240103,113200,49680153680,19880,19880,19890,19870,2921
20240103,113100,49622068610,19890,19850,19890,19850,3787
20240103,113000,49546853020,19860,19880,19890,19850,7357
20240103,112900,49400717180,19880,19880,19890,19870,4506
20240103,112800,49311147990,19880,19850,19880,19850,3400
20240103,112700,49243602040,19860,19840,19860,19840,4732
20240103,112600,49149679940,19840,19850,19850,19840,7067
20240103,112500,49009442140,19850,19860,19860,19840,8325
20240103,112400,48844195020,19850,19880,19890,19850,15538
20240103,112300,48535484120,19890,19890,19900,19880,7208
20240103,112200,48392154970,19890,19900,19900,19880,3200
20240103,112100,48328508860,19890,19900,19910,19880,8451
20240103,112000,48160408020,19910,19920,19920,19890,7211
20240103,111900,48016848400,19910,19910,19920,19910,2385
20240103,111800,47969354960,19920,19900,19920,19890,6220
20240103,111700,47845567660,19890,19880,19900,19870,4513
20240103,111600,47755854610,19880,19870,19880,19870,2060
20240103,111500,47714913190,19870,19880,19880,19870,2899
20240103,111400,47657294830,19880,19870,19890,19860,2537
20240103,111300,47606877460,19860,19870,19890,19860,8612
20240103,111200,47435723660,19870,19860,19870,19850,5201
20240103,111100,47332412340,19860,19830,19870,19820,4818
20240103,111000,47236785820,19830,19820,19840,19800,18320
20240103,110900,46873833140,19820,19860,19870,19810,63400
20240103,110800,45615755750,19870,19890,19900,19850,28806
20240103,110700,45043411200,19890,19890,19900,19880,4316
20240103,110600,44957569810,19890,19910,19910,19880,7216
20240103,110500,44814001820,19910,19890,19910,19890,3250
20240103,110400,44749345870,19900,19900,19920,19880,7576
20240103,110300,44598559410,19900,19880,19920,19880,3509
20240103,110200,44528755780,19880,19910,19910,19870,17268
20240103,110100,44185421230,19900,19920,19930,19900,14070
20240103,110000,43905370670,19920,19930,19930,19900,8644
20240103,105900,43733261310,19930,19920,19930,19910,5287
20240103,105800,43627934080,19920,19940,19950,19900,32535
20240103,105700,42979582150,19950,19950,19950,19940,7393
20240103,105600,42832152490,19950,19990,20000,19930,51057
20240103,105500,41812456380,19990,20000,20000,19990,3714
20240103,105400,41738206910,20000,19990,20000,19990,3807
20240103,105300,41662093990,20000,20000,20050,20000,7361
20240103,105200,41514869090,20050,20000,20050,20000,3220
20240103,105100,41450427940,20050,20050,20050,20000,4723
20240103,105000,41355930790,20050,20050,20050,20000,3168
20240103,104900,41292527440,20000,20100,20100,20000,3337
20240103,104800,41225649090,20050,20050,20100,20050,2194
20240103,104700,41181627440,20100,20050,20100,20050,2945
20240103,104600,41122550340,20100,20050,20100,20050,2737
20240103,104500,41067639290,20100,20100,20100,20050,4846
20240103,104400,40970442940,20100,20050,20100,20050,5495
20240103,104300,40860223090,20100,20050,20100,20000,6748
20240103,104200,40724864290,20100,20100,20100,20050,3689
20240103,104100,40650841040,20100,20150,20150,20050,6661
20240103,104000,40516965090,20100,20150,20200,20100,3253
20240103,103900,40451405040,20150,20150,20150,20100,11803
20240103,103800,40213898190,20150,20150,20150,20100,4225
20240103,103700,40128799790,20150,20100,20150,20100,5129
20240103,103600,40025668590,20100,20100,20150,20050,4165
20240103,103500,39942011990,20150,20150,20150,20100,3739
20240103,103400,39866783040,20100,20100,20150,20100,4443
20240103,103300,39777425240,20150,20100,20150,20050,8612
20240103,103200,39604213640,20050,20150,20150,20050,5518
20240103,103100,39493238340,20150,20200,20200,20100,12308
20240103,103000,39245325040,20200,20100,20200,20100,12561
20240103,102900,38992211440,20100,20100,20150,20050,6887
20240103,102800,38853716140,20100,20000,20100,20000,4945
20240103,102700,38754599440,20050,20050,20050,20000,2887
20240103,102600,38696787190,20000,20050,20050,19990,5246
20240103,102500,38591781500,20050,19990,20050,19990,19798
20240103,102400,38195799800,20000,19970,20000,19970,4130
20240103,102300,38113257540,19970,19920,19980,19910,4823
20240103,102200,38017062820,19910,19900,19920,19900,7779
20240103,102100,37862201750,19900,19900,19920,19900,7727
20240103,102000,37708388320,19900,19920,19930,19900,5800
20240103,101900,37592909810,19910,19920,19930,19900,17155
20240103,101800,37251222040,19920,19950,19950,19920,11415
20240103,101700,37023632400,19950,19990,19990,19950,8762
20240103,101600,36848643680,19980,19990,20000,19970,3140
20240103,101500,36785892870,19990,19990,19990,19980,8955
20240103,101400,36606926330,19980,19990,20000,19980,7882
20240103,101300,36449382080,19990,19990,20000,19950,13355
20240103,101200,36182642460,20000,20000,20000,19990,3156
20240103,101100,36119528980,19990,20000,20000,19980,6833
20240103,101000,35982913470,20000,20000,20050,19990,6392
20240103,100900,35855059220,20050,19930,20050,19930,5997
20240103,100800,35735205400,19940,19930,19960,19920,6572
20240103,100700,35604145990,19930,19980,19990,19920,12507
20240103,100600,35354635830,19980,20000,20050,19980,13922
20240103,100500,35076255350,20000,20050,20050,20000,11200
20240103,100400,34851907350,20050,20000,20050,20000,7864
20240103,100300,34694523750,20000,20050,20100,20000,12041
20240103,100200,34453009850,20100,19980,20100,19970,20290
20240103,100100,34046512470,19980,19940,19980,19930,6170
20240103,100000,33923360260,19940,19940,19950,19900,8733
20240103,095900,33749375980,19940,19910,19940,19900,8502
20240103,095800,33579991450,19910,19870,19910,19860,8652
20240103,095700,33407918900,19870,19920,19920,19860,24759
20240103,095600,32915471850,19920,19880,19920,19860,12462
20240103,095500,32667654950,19860,19870,19880,19850,13027
20240103,095400,32408917140,19870,19900,19900,19860,13008
20240103,095300,32150359740,19900,19960,19960,19880,14602
20240103,095200,31859440370,19950,19930,19960,19920,8964
20240103,095100,31680702580,19930,19840,19930,19830,29664
20240103,095000,31091454390,19840,19920,19920,19840,39023
20240103,094900,30315642800,19920,19940,19940,19910,11626
20240103,094800,30083989350,19940,19920,19970,19920,9008
20240103,094700,29904409670,19930,19950,19960,19900,41665
20240103,094600,29074200370,19940,20050,20050,19940,32572
20240103,094500,28423699560,20050,20050,20050,19990,28818
20240103,094400,27846968640,20050,20050,20050,19990,9377
20240103,094300,27659415140,20000,20050,20050,19950,79261
20240103,094200,26074933400,20050,20050,20050,20000,13157
20240103,094100,25811662700,20050,20050,20100,20000,26488
20240103,094000,25280710750,20050,20050,20100,20050,6880
20240103,093900,25142652850,20050,20050,20100,20050,9942
20240103,093800,24943058250,20100,20200,20250,20050,32317
20240103,093700,24292526050,20250,20150,20250,20150,4505
20240103,093600,24201527700,20200,20150,20200,20100,9025
20240103,093500,24019657200,20150,20050,20150,20050,20374
20240103,093400,23609984350,20050,20100,20100,20050,5907
20240103,093300,23491480750,20100,20100,20150,20050,19558
20240103,093200,23098398600,20150,20100,20150,20050,7602
20240103,093100,22945606900,20100,20150,20150,20050,26591
20240103,093000,22410911350,20150,20150,20150,20100,9777
20240103,092900,22214170950,20100,20200,20200,20100,8062
20240103,092800,22051962100,20200,20050,20200,20050,30890
20240103,092700,21431986550,20100,20150,20150,20050,21851
20240103,092600,20992574950,20150,20250,20300,20100,29779
20240103,092500,20392039700,20250,20200,20300,20200,14512
20240103,092400,20098499000,20150,20200,20200,20150,9013
20240103,092300,19916758500,20200,20200,20250,20150,12859
20240103,092200,19657294100,20200,20300,20300,20200,16447
20240103,092100,19324273350,20300,20100,20300,20050,26201
20240103,092000,18796444450,20050,20200,20200,20050,55493
20240103,091900,17680283450,20250,20250,20300,20150,49971
20240103,091800,16669856450,20250,20450,20450,20250,21140
20240103,091700,16240344700,20400,20450,20500,20350,11923
20240103,091600,15997001900,20450,20350,20450,20250,20547
20240103,091500,15578927700,20300,20400,20400,20300,24085
20240103,091400,15089701000,20350,20350,20400,20300,19414
20240103,091300,14694855350,20350,20400,20450,20350,8911
20240103,091200,14513064800,20400,20450,20450,20350,11066
20240103,091100,14287337250,20450,20600,20600,20400,18451
20240103,091000,13908604200,20600,20400,20600,20300,22623
20240103,090900,13446130600,20350,20450,20450,20300,35039
20240103,090800,12732811100,20400,20600,20650,20400,76287
20240103,090700,11167396100,20600,20700,20700,20600,23317
20240103,090600,10685712400,20700,20700,20700,20600,10547
20240103,090500,10467771550,20700,20650,20700,20600,19652
20240103,090400,10062110400,20650,20650,20800,20600,44568
20240103,090300,9138941500,20700,20600,20800,20550,42916
20240103,090200,8250391050,20600,20700,20750,20550,61480
20240103,090100,6983810100,20700,20850,20900,20650,116313
20240103,090000,4569465200,20850,20850,21050,20800,212968