KissMeData/034220/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191800,89136812160,14170,14170,14170,14170,85490
20240108,191700,89136812160,14170,14170,14170,14170,0
20240108,191600,89136812160,14170,14170,14170,14170,0
20240108,191500,89136812160,14170,14170,14170,14170,0
20240108,191400,89136812160,14170,14170,14170,14170,0
20240108,191300,89136812160,14170,14170,14170,14170,0
20240108,191200,89136812160,14170,14170,14170,14170,0
20240108,191100,89136812160,14170,14170,14170,14170,0
20240108,191000,89136812160,14170,14170,14170,14170,0
20240108,190900,89136812160,14170,14170,14170,14170,0
20240108,190800,89136812160,14170,14170,14170,14170,0
20240108,190700,89136812160,14170,14170,14170,14170,0
20240108,190600,89136812160,14170,14170,14170,14170,0
20240108,190500,89136812160,14170,14170,14170,14170,0
20240108,190400,89136812160,14170,14170,14170,14170,0
20240108,190300,89136812160,14170,14170,14170,14170,0
20240108,190200,89136812160,14170,14170,14170,14170,0
20240108,190100,89136812160,14170,14170,14170,14170,0
20240108,190000,89136812160,14170,14170,14170,14170,0
20240108,185900,89136812160,14170,14170,14170,14170,0
20240108,185800,89136812160,14170,14170,14170,14170,0
20240108,185700,89136812160,14170,14170,14170,14170,0
20240108,185600,89136812160,14170,14170,14170,14170,0
20240108,185500,89136812160,14170,14170,14170,14170,0
20240108,185400,89136812160,14170,14170,14170,14170,0
20240108,185300,89136812160,14170,14170,14170,14170,0
20240108,185200,89136812160,14170,14170,14170,14170,0
20240108,185100,89136812160,14170,14170,14170,14170,0
20240108,185000,89136812160,14170,14170,14170,14170,0
20240108,184900,89136812160,14170,14170,14170,14170,0
20240108,184800,89136812160,14170,14170,14170,14170,85490
20240108,184700,89136812160,14170,14170,14170,14170,0
20240108,184600,89136812160,14170,14170,14170,14170,0
20240108,184500,89136812160,14170,14170,14170,14170,0
20240108,184400,89136812160,14170,14170,14170,14170,0
20240108,184300,89136812160,14170,14170,14170,14170,0
20240108,184200,89136812160,14170,14170,14170,14170,0
20240108,184100,89136812160,14170,14170,14170,14170,0
20240108,184000,89136812160,14170,14170,14170,14170,0
20240108,183900,89136812160,14170,14170,14170,14170,0
20240108,183800,89136812160,14170,14170,14170,14170,0
20240108,183700,89136812160,14170,14170,14170,14170,0
20240108,183600,89136812160,14170,14170,14170,14170,0
20240108,183500,89136812160,14170,14170,14170,14170,0
20240108,183400,89136812160,14170,14170,14170,14170,0
20240108,183300,89136812160,14170,14170,14170,14170,0
20240108,183200,89136812160,14170,14170,14170,14170,0
20240108,183100,89136812160,14170,14170,14170,14170,0
20240108,183000,89136812160,14170,14170,14170,14170,0
20240108,182900,89136812160,14170,14170,14170,14170,0
20240108,182800,89136812160,14170,14170,14170,14170,0
20240108,182700,89136812160,14170,14170,14170,14170,0
20240108,182600,89136812160,14170,14170,14170,14170,0
20240108,182500,89136812160,14170,14170,14170,14170,0
20240108,182400,89136812160,14170,14170,14170,14170,0
20240108,182300,89136812160,14170,14170,14170,14170,0
20240108,182200,89136812160,14170,14170,14170,14170,0
20240108,182100,89136812160,14170,14170,14170,14170,0
20240108,182000,89136812160,14170,14170,14170,14170,0
20240108,181900,89136812160,14170,14170,14170,14170,0
20240108,181800,89136812160,14170,14170,14170,14170,85490
20240108,181700,89136812160,14170,14170,14170,14170,0
20240108,181600,89136812160,14170,14170,14170,14170,0
20240108,181500,89136812160,14170,14170,14170,14170,0
20240108,181400,89136812160,14170,14170,14170,14170,0
20240108,181300,89136812160,14170,14170,14170,14170,0
20240108,181200,89136812160,14170,14170,14170,14170,0
20240108,181100,89136812160,14170,14170,14170,14170,0
20240108,181000,89136812160,14170,14170,14170,14170,0
20240108,180900,89136812160,14170,14170,14170,14170,0
20240108,180800,89136812160,14170,14170,14170,14170,0
20240108,180700,89136812160,14170,14170,14170,14170,0
20240108,180600,89136812160,14170,14170,14170,14170,0
20240108,180500,89136812160,14170,14170,14170,14170,0
20240108,180400,89136812160,14170,14170,14170,14170,0
20240108,180300,89136812160,14170,14170,14170,14170,0
20240108,180200,89136812160,14170,14170,14170,14170,0
20240108,180100,89136812160,14170,14170,14170,14170,0
20240108,180000,89136812160,14170,14170,14170,14170,0
20240108,175900,89136812160,14170,14170,14170,14170,0
20240108,175800,89136812160,14170,14170,14170,14170,0
20240108,175700,89136812160,14170,14170,14170,14170,0
20240108,175600,89136812160,14170,14170,14170,14170,0
20240108,175500,89136812160,14170,14170,14170,14170,0
20240108,175400,89136812160,14170,14170,14170,14170,0
20240108,175300,89136812160,14170,14170,14170,14170,0
20240108,175200,89136812160,14170,14170,14170,14170,0
20240108,175100,89136812160,14170,14170,14170,14170,0
20240108,175000,89136812160,14170,14170,14170,14170,0
20240108,174900,89136812160,14170,14170,14170,14170,0
20240108,174800,89136812160,14170,14170,14170,14170,85490
20240108,174700,89136812160,14170,14170,14170,14170,0
20240108,174600,89136812160,14170,14170,14170,14170,0
20240108,174500,89136812160,14170,14170,14170,14170,0
20240108,174400,89136812160,14170,14170,14170,14170,0
20240108,174300,89136812160,14170,14170,14170,14170,0
20240108,174200,89136812160,14170,14170,14170,14170,0
20240108,174100,89136812160,14170,14170,14170,14170,0
20240108,174000,89136812160,14170,14170,14170,14170,0
20240108,173900,89136812160,14170,14170,14170,14170,0
20240108,173800,89136812160,14170,14170,14170,14170,0
20240108,173700,89136812160,14170,14170,14170,14170,0
20240108,173600,89136812160,14170,14170,14170,14170,0
20240108,173500,89136812160,14170,14170,14170,14170,0
20240108,173400,89136812160,14170,14170,14170,14170,0
20240108,173300,89136812160,14170,14170,14170,14170,0
20240108,173200,89136812160,14170,14170,14170,14170,0
20240108,173100,89136812160,14170,14170,14170,14170,0
20240108,173000,89136812160,14170,14170,14170,14170,0
20240108,172900,89136812160,14170,14170,14170,14170,0
20240108,172800,89136812160,14170,14170,14170,14170,0
20240108,172700,89136812160,14170,14170,14170,14170,0
20240108,172600,89136812160,14170,14170,14170,14170,0
20240108,172500,89136812160,14170,14170,14170,14170,0
20240108,172400,89136812160,14170,14170,14170,14170,0
20240108,172300,89136812160,14170,14170,14170,14170,0
20240108,172200,89136812160,14170,14170,14170,14170,0
20240108,172100,89136812160,14170,14170,14170,14170,0
20240108,172000,89136812160,14170,14170,14170,14170,0
20240108,171900,89136812160,14170,14170,14170,14170,0
20240108,171800,89136812160,14170,14170,14170,14170,85490
20240108,171700,89136812160,14170,14170,14170,14170,0
20240108,171600,89136812160,14170,14170,14170,14170,0
20240108,171500,89136812160,14170,14170,14170,14170,0
20240108,171400,89136812160,14170,14170,14170,14170,0
20240108,171300,89136812160,14170,14170,14170,14170,0
20240108,171200,89136812160,14170,14170,14170,14170,0
20240108,171100,89136812160,14170,14170,14170,14170,0
20240108,171000,89136812160,14170,14170,14170,14170,0
20240108,170900,89136812160,14170,14170,14170,14170,0
20240108,170800,89136812160,14170,14170,14170,14170,0
20240108,170700,89136812160,14170,14170,14170,14170,0
20240108,170600,89136812160,14170,14170,14170,14170,0
20240108,170500,89136812160,14170,14170,14170,14170,0
20240108,170400,89136812160,14170,14170,14170,14170,0
20240108,170300,89136812160,14170,14170,14170,14170,0
20240108,170200,89136812160,14170,14170,14170,14170,0
20240108,170100,89136812160,14170,14170,14170,14170,0
20240108,170000,89136812160,14170,14170,14170,14170,0
20240108,165900,89136812160,14170,14170,14170,14170,0
20240108,165800,89136812160,14170,14170,14170,14170,0
20240108,165700,89136812160,14170,14170,14170,14170,0
20240108,165600,89136812160,14170,14170,14170,14170,0
20240108,165500,89136812160,14170,14170,14170,14170,0
20240108,165400,89136812160,14170,14170,14170,14170,0
20240108,165300,89136812160,14170,14170,14170,14170,0
20240108,165200,89136812160,14170,14170,14170,14170,0
20240108,165100,89136812160,14170,14170,14170,14170,0
20240108,165000,89136812160,14170,14170,14170,14170,0
20240108,164900,89136812160,14170,14170,14170,14170,0
20240108,164800,89136812160,14170,14170,14170,14170,85490
20240108,164700,89136812160,14170,14170,14170,14170,0
20240108,164600,89136812160,14170,14170,14170,14170,0
20240108,164500,89136812160,14170,14170,14170,14170,0
20240108,164400,89136812160,14170,14170,14170,14170,0
20240108,164300,89136812160,14170,14170,14170,14170,0
20240108,164200,89136812160,14170,14170,14170,14170,0
20240108,164100,89136812160,14170,14170,14170,14170,0
20240108,164000,89136812160,14170,14170,14170,14170,0
20240108,163900,89136812160,14170,14170,14170,14170,0
20240108,163800,89136812160,14170,14170,14170,14170,0
20240108,163700,89136812160,14170,14170,14170,14170,0
20240108,163600,89136812160,14170,14170,14170,14170,0
20240108,163500,89136812160,14170,14170,14170,14170,0
20240108,163400,89136812160,14170,14170,14170,14170,0
20240108,163300,89136812160,14170,14170,14170,14170,0
20240108,163200,89136812160,14170,14170,14170,14170,0
20240108,163100,89136812160,14170,14170,14170,14170,0
20240108,163000,89136812160,14170,14170,14170,14170,0
20240108,162900,89136812160,14170,14170,14170,14170,0
20240108,162800,89136812160,14170,14170,14170,14170,0
20240108,162700,89136812160,14170,14170,14170,14170,0
20240108,162600,89136812160,14170,14170,14170,14170,0
20240108,162500,89136812160,14170,14170,14170,14170,0
20240108,162400,89136812160,14170,14170,14170,14170,0
20240108,162300,89136812160,14170,14170,14170,14170,0
20240108,162200,89136812160,14170,14170,14170,14170,0
20240108,162100,89136812160,14170,14170,14170,14170,0
20240108,162000,89136812160,14170,14170,14170,14170,0
20240108,161900,89136812160,14170,14170,14170,14170,0
20240108,161800,89136812160,14170,14170,14170,14170,85490
20240108,161700,89136812160,14170,14170,14170,14170,0
20240108,161600,89136812160,14170,14170,14170,14170,0
20240108,161500,89136812160,14170,14170,14170,14170,0
20240108,161400,89136812160,14170,14170,14170,14170,0
20240108,161300,89136812160,14170,14170,14170,14170,0
20240108,161200,89136812160,14170,14170,14170,14170,0
20240108,161100,89136812160,14170,14170,14170,14170,0
20240108,161000,89136812160,14170,14170,14170,14170,0
20240108,160900,89136812160,14170,14170,14170,14170,0
20240108,160800,89136812160,14170,14170,14170,14170,0
20240108,160700,89136812160,14170,14170,14170,14170,0
20240108,160600,89136812160,14170,14170,14170,14170,0
20240108,160500,89136812160,14170,14170,14170,14170,0
20240108,160400,89136812160,14170,14170,14170,14170,0
20240108,160300,89136812160,14170,14170,14170,14170,0
20240108,160200,89136812160,14170,14170,14170,14170,0
20240108,160100,89136812160,14170,14170,14170,14170,0
20240108,160000,89136812160,14170,14170,14170,14170,0
20240108,155900,89136812160,14170,14170,14170,14170,0
20240108,155800,89136812160,14170,14170,14170,14170,0
20240108,155700,89136812160,14170,14170,14170,14170,0
20240108,155600,89136812160,14170,14170,14170,14170,0
20240108,155500,89136812160,14170,14170,14170,14170,0
20240108,155400,89136812160,14170,14170,14170,14170,0
20240108,155300,89136812160,14170,14170,14170,14170,0
20240108,155200,89136812160,14170,14170,14170,14170,0
20240108,155100,89136812160,14170,14170,14170,14170,0
20240108,155000,89136812160,14170,14170,14170,14170,0
20240108,154900,89136812160,14170,14170,14170,14170,0
20240108,154800,89136812160,14170,14170,14170,14170,85490
20240108,154700,89136812160,14170,14170,14170,14170,0
20240108,154600,89136812160,14170,14170,14170,14170,0
20240108,154500,89136812160,14170,14170,14170,14170,0
20240108,154400,89136812160,14170,14170,14170,14170,0
20240108,154300,89136812160,14170,14170,14170,14170,0
20240108,154200,89136812160,14170,14170,14170,14170,0
20240108,154100,89136812160,14170,14170,14170,14170,0
20240108,154000,89136812160,14170,14170,14170,14170,0
20240108,153900,89136812160,14170,14170,14170,14170,0
20240108,153800,89136812160,14170,14170,14170,14170,0
20240108,153700,89136812160,14170,14170,14170,14170,0
20240108,153600,89136812160,14170,14170,14170,14170,0
20240108,153500,89136812160,14170,14170,14170,14170,0
20240108,153400,89136812160,14170,14170,14170,14170,0
20240108,153300,89136812160,14170,14170,14170,14170,0
20240108,153200,89136812160,14170,14170,14170,14170,0
20240108,153100,89136812160,14170,14170,14170,14170,0
20240108,153000,89136812160,14170,14170,14170,14170,85490
20240108,152900,87925418860,14170,14170,14170,14170,0
20240108,152800,87925418860,14170,14170,14170,14170,0
20240108,152700,87925418860,14170,14170,14170,14170,0
20240108,152600,87925418860,14170,14170,14170,14170,0
20240108,152500,87925418860,14170,14170,14170,14170,0
20240108,152400,87925418860,14170,14170,14170,14170,0
20240108,152300,87925418860,14170,14170,14170,14170,0
20240108,152200,87925418860,14170,14170,14170,14170,0
20240108,152100,87925418860,14170,14170,14170,14170,0
20240108,152000,87925418860,14170,14170,14170,14170,0
20240108,151900,87925418860,14170,14180,14190,14170,5899
20240108,151800,87841761260,14180,14180,14190,14170,6166
20240108,151700,87754330700,14180,14160,14190,14160,13377
20240108,151600,87564792760,14170,14150,14170,14140,4652
20240108,151500,87498939370,14150,14130,14150,14130,3006
20240108,151400,87456429130,14140,14120,14140,14120,6362
20240108,151300,87366557800,14130,14140,14150,14120,5692
20240108,151200,87286113080,14140,14150,14150,14120,8976
20240108,151100,87159234370,14140,14160,14160,14140,8826
20240108,151000,87034350140,14160,14160,14180,14160,4212
20240108,150900,86974684100,14170,14190,14200,14160,7821
20240108,150800,86863784830,14190,14190,14200,14170,10570
20240108,150700,86713815240,14200,14180,14200,14180,6801
20240108,150600,86617283770,14200,14180,14200,14160,13870
20240108,150500,86420498480,14180,14160,14180,14160,8920
20240108,150400,86294124180,14170,14150,14170,14150,6322
20240108,150300,86204608260,14150,14140,14160,14140,4168
20240108,150200,86145637010,14140,14140,14150,14130,10717
20240108,150100,85994062660,14140,14140,14150,14140,6814
20240108,150000,85897671350,14140,14120,14140,14120,6765
20240108,145900,85802097140,14120,14130,14140,14120,6340
20240108,145800,85712521560,14140,14120,14140,14120,2023
20240108,145700,85683947880,14120,14140,14140,14120,8998
20240108,145600,85556797590,14130,14150,14150,14130,5394
20240108,145500,85480525600,14140,14140,14150,14130,10979
20240108,145400,85325307610,14130,14130,14140,14130,6063
20240108,145300,85239608580,14140,14130,14140,14130,6526
20240108,145200,85147368530,14130,14110,14130,14110,3763
20240108,145100,85094223370,14110,14140,14150,14090,22749
20240108,145000,84773157400,14150,14140,14150,14130,3901
20240108,144900,84717995810,14140,14150,14150,14130,6722
20240108,144800,84622950070,14150,14160,14160,14130,10517
20240108,144700,84474150820,14160,14180,14180,14160,8788
20240108,144600,84349661830,14180,14190,14200,14170,8955
20240108,144500,84222589330,14190,14190,14200,14190,7446
20240108,144400,84116899990,14190,14180,14200,14170,7573
20240108,144300,84009496250,14170,14170,14180,14170,1374
20240108,144200,83990024060,14180,14160,14180,14160,4189
20240108,144100,83930681110,14160,14170,14170,14150,5835
20240108,144000,83848041020,14170,14170,14180,14160,6140
20240108,143900,83761035520,14170,14190,14190,14170,6457
20240108,143800,83669458810,14200,14200,14210,14190,4868
20240108,143700,83600341900,14200,14190,14210,14190,6743
20240108,143600,83504622960,14190,14170,14190,14160,33328
20240108,143500,83032396410,14180,14190,14200,14170,12785
20240108,143400,82851063680,14190,14200,14210,14190,19615
20240108,143300,82572563260,14200,14200,14220,14190,4505
20240108,143200,82508569620,14200,14210,14220,14200,7313
20240108,143100,82404673080,14220,14200,14220,14200,4799
20240108,143000,82336505980,14200,14220,14230,14200,21445
20240108,142900,82031825050,14220,14240,14250,14220,14758
20240108,142800,81821618990,14230,14240,14250,14230,2815
20240108,142700,81781528510,14240,14250,14260,14230,9308
20240108,142600,81648958480,14260,14270,14270,14250,5508
20240108,142500,81570421820,14260,14270,14270,14250,3093
20240108,142400,81526307770,14270,14270,14270,14250,5061
20240108,142300,81454153610,14260,14270,14270,14260,2353
20240108,142200,81420580720,14270,14270,14280,14260,4470
20240108,142100,81356779100,14270,14260,14280,14260,2254
20240108,142000,81324616480,14260,14280,14290,14260,8095
20240108,141900,81209101280,14280,14290,14300,14280,5268
20240108,141800,81133827960,14290,14300,14310,14290,7428
20240108,141700,81027662120,14300,14300,14300,14290,4265
20240108,141600,80966676210,14300,14290,14300,14290,3232
20240108,141500,80920472590,14290,14290,14300,14290,2358
20240108,141400,80886763250,14290,14300,14300,14280,2162
20240108,141300,80855868580,14290,14300,14310,14280,11672
20240108,141200,80689022930,14310,14320,14330,14310,10045
20240108,141100,80545202960,14330,14330,14330,14320,1871
20240108,141000,80518405090,14320,14320,14330,14320,1704
20240108,140900,80493992200,14320,14320,14330,14320,1666
20240108,140800,80470131130,14330,14320,14330,14310,7952
20240108,140700,80356220340,14320,14310,14330,14310,6443
20240108,140600,80263957610,14320,14310,14320,14300,6567
20240108,140500,80169951630,14310,14310,14320,14300,3433
20240108,140400,80120831470,14310,14290,14310,14290,9011
20240108,140300,79991947650,14300,14280,14300,14280,3837
20240108,140200,79937125080,14290,14280,14300,14280,3146
20240108,140100,79892170440,14280,14260,14300,14250,10108
20240108,140000,79747910430,14260,14310,14310,14260,11802
20240108,135900,79579324780,14300,14320,14330,14300,11044
20240108,135800,79421202680,14320,14330,14340,14320,5229
20240108,135700,79346284610,14330,14360,14360,14330,6137
20240108,135600,79258264930,14350,14350,14360,14340,5393
20240108,135500,79180862640,14350,14360,14360,14350,6919
20240108,135400,79081547200,14360,14350,14360,14340,12924
20240108,135300,78896098330,14360,14370,14370,14350,6951
20240108,135200,78796287230,14360,14360,14370,14350,10426
20240108,135100,78646613580,14360,14350,14360,14350,3980
20240108,135000,78589470170,14350,14360,14370,14350,28237
20240108,134900,78183916960,14360,14350,14360,14340,11980
20240108,134800,78011957350,14350,14330,14360,14330,54594
20240108,134700,77228628160,14340,14330,14340,14320,14864
20240108,134600,77015617650,14330,14320,14330,14310,10125
20240108,134500,76870607530,14320,14330,14330,14320,5501
20240108,134400,76791821240,14320,14330,14330,14310,6080
20240108,134300,76704729080,14320,14320,14330,14310,12632
20240108,134200,76523784490,14320,14330,14330,14310,12607
20240108,134100,76343232320,14330,14320,14330,14310,6402
20240108,134000,76251545410,14320,14300,14330,14300,7837
20240108,133900,76139346050,14310,14330,14350,14300,15521
20240108,133800,75916884790,14330,14270,14340,14270,42046
20240108,133700,75315477760,14270,14260,14280,14250,8945
20240108,133600,75187847480,14260,14260,14270,14250,4657
20240108,133500,75121427930,14260,14270,14280,14260,8904
20240108,133400,74994404050,14270,14280,14280,14270,8317
20240108,133300,74875673930,14280,14250,14280,14240,23801
20240108,133200,74536237980,14250,14230,14260,14230,3813
20240108,133100,74481923130,14230,14260,14260,14230,8492
20240108,133000,74360960460,14250,14260,14270,14250,3691
20240108,132900,74308329840,14250,14260,14270,14250,9019
20240108,132800,74179721950,14260,14260,14270,14250,7216
20240108,132700,74076840290,14250,14250,14260,14250,10523
20240108,132600,73926856250,14250,14250,14250,14240,4256
20240108,132500,73866226160,14240,14240,14260,14240,7897
20240108,132400,73753716730,14250,14220,14250,14220,7166
20240108,132300,73651662790,14230,14220,14230,14220,4528
20240108,132200,73587253300,14220,14210,14220,14200,3747
20240108,132100,73533992560,14210,14190,14210,14170,8358
20240108,132000,73415323140,14190,14150,14190,14150,12459
20240108,131900,73238834050,14160,14160,14170,14150,1891
20240108,131800,73212063460,14150,14170,14170,14150,3163
20240108,131700,73167286080,14160,14180,14190,14160,6226
20240108,131600,73079024660,14180,14170,14190,14170,5199
20240108,131500,73005293290,14170,14150,14190,14140,9584
20240108,131400,72869404370,14150,14090,14150,14090,10734
20240108,131300,72717846500,14090,14110,14110,14080,10416
20240108,131200,72571069570,14110,14120,14130,14090,11980
20240108,131100,72402099350,14120,14110,14140,14100,7403
20240108,131000,72297584040,14110,14140,14140,14100,8390
20240108,130900,72179108960,14140,14140,14150,14120,4021
20240108,130800,72122277670,14140,14110,14140,14110,10672
20240108,130700,71971527260,14110,14160,14160,14100,16867
20240108,130600,71733081190,14160,14170,14170,14150,10562
20240108,130500,71583499900,14170,14220,14230,14160,13515
20240108,130400,71391724890,14220,14240,14260,14220,10165
20240108,130300,71247009180,14230,14240,14270,14220,23250
20240108,130200,70915941630,14240,14260,14280,14240,5438
20240108,130100,70838447080,14270,14280,14290,14260,5619
20240108,130000,70758236200,14290,14270,14290,14260,5796
20240108,125900,70675507530,14270,14250,14280,14240,5764
20240108,125800,70593327170,14250,14210,14260,14200,13901
20240108,125700,70395497550,14220,14250,14250,14220,7329
20240108,125600,70291179280,14230,14300,14300,14230,11012
20240108,125500,70134010270,14290,14320,14320,14290,11610
20240108,125400,69967950830,14310,14330,14330,14290,16032
20240108,125300,69738499210,14320,14290,14330,14290,32624
20240108,125200,69271707100,14290,14300,14300,14280,6492
20240108,125100,69178938360,14300,14300,14300,14270,16035
20240108,125000,68949764480,14290,14300,14300,14290,3055
20240108,124900,68906095880,14290,14280,14300,14280,10860
20240108,124800,68750924220,14280,14280,14290,14270,4486
20240108,124700,68686858220,14270,14280,14280,14240,7261
20240108,124600,68583244130,14280,14230,14290,14230,17558
20240108,124500,68332980590,14230,14220,14260,14220,6496
20240108,124400,68240502970,14230,14260,14260,14220,16104
20240108,124300,68011189280,14260,14280,14290,14260,5256
20240108,124200,67936163060,14280,14280,14290,14270,4442
20240108,124100,67872720150,14280,14280,14290,14270,7730
20240108,124000,67762369630,14270,14260,14280,14220,19650
20240108,123900,67482370650,14250,14270,14270,14240,6647
20240108,123800,67387608240,14260,14290,14290,14260,9986
20240108,123700,67245028340,14300,14320,14330,14280,13056
20240108,123600,67058316210,14320,14330,14330,14310,6702
20240108,123500,66962334900,14330,14350,14360,14320,9651
20240108,123400,66823976330,14350,14350,14360,14350,12943
20240108,123300,66638199330,14350,14360,14370,14340,16134
20240108,123200,66406566980,14360,14350,14380,14340,57203
20240108,123100,65584964470,14350,14300,14350,14290,86657
20240108,123000,64343923200,14300,14300,14300,14290,7603
20240108,122900,64235251320,14290,14270,14300,14270,35452
20240108,122800,63728841550,14270,14290,14290,14270,10225
20240108,122700,63582854760,14290,14300,14310,14280,14630
20240108,122600,63373656940,14300,14310,14310,14300,18239
20240108,122500,63112758870,14310,14310,14320,14300,18865
20240108,122400,62842824100,14310,14280,14320,14270,105501
20240108,122300,61334638360,14280,14270,14280,14260,15988
20240108,122200,61106493040,14270,14240,14270,14240,20480
20240108,122100,60814628340,14250,14240,14250,14230,7787
20240108,122000,60703689470,14250,14230,14250,14220,12802
20240108,121900,60521454700,14230,14170,14230,14170,43313
20240108,121800,59906364010,14170,14160,14180,14150,9349
20240108,121700,59773952660,14160,14140,14160,14140,8364
20240108,121600,59655635350,14140,14130,14150,14120,8466
20240108,121500,59535963070,14120,14130,14140,14120,6831
20240108,121400,59439467190,14130,14110,14140,14100,16153
20240108,121300,59211520000,14110,14120,14120,14110,4927
20240108,121200,59141972650,14120,14130,14140,14120,4551
20240108,121100,59077678440,14130,14140,14150,14120,10036
20240108,121000,58935801440,14140,14130,14150,14130,6955
20240108,120900,58837426310,14130,14160,14160,14130,13556
20240108,120800,58645616450,14150,14110,14160,14110,22668
20240108,120700,58325272860,14110,14110,14120,14110,3263
20240108,120600,58279220830,14110,14130,14130,14110,3827
20240108,120500,58225172380,14130,14120,14130,14100,9399
20240108,120400,58092494280,14120,14130,14140,14100,4881
20240108,120300,58023572240,14130,14110,14140,14100,12271
20240108,120200,57850292700,14110,14110,14110,14100,4159
20240108,120100,57791623070,14100,14100,14120,14080,15030
20240108,120000,57579713080,14110,14120,14140,14100,8571
20240108,115900,57458723080,14130,14120,14140,14110,7401
20240108,115800,57354204020,14130,14130,14140,14100,11685
20240108,115700,57189215220,14130,14130,14160,14110,15253
20240108,115600,56973662180,14110,14180,14190,14110,16250
20240108,115500,56743749990,14180,14190,14200,14180,6799
20240108,115400,56647284330,14190,14220,14220,14180,20228
20240108,115300,56360101900,14220,14220,14230,14210,7055
20240108,115200,56259782030,14220,14280,14280,14210,22031
20240108,115100,55945954890,14270,14280,14280,14270,3290
20240108,115000,55898995900,14280,14270,14280,14260,21057
20240108,114900,55598395550,14270,14250,14270,14250,15115
20240108,114800,55382888410,14250,14250,14260,14240,12356
20240108,114700,55206839310,14250,14250,14250,14240,7531
20240108,114600,55099539090,14250,14220,14260,14210,15150
20240108,114500,54883827720,14220,14210,14230,14210,7761
20240108,114400,54773495240,14210,14220,14240,14190,11742
20240108,114300,54606546020,14220,14220,14230,14200,11486
20240108,114200,54443273040,14230,14230,14240,14220,5431
20240108,114100,54365994190,14240,14220,14250,14210,25519
20240108,114000,54002896600,14220,14220,14230,14210,17781
20240108,113900,53750070320,14220,14280,14290,14220,15732
20240108,113800,53525787410,14290,14270,14290,14260,14724
20240108,113700,53315569260,14260,14270,14270,14240,22940
20240108,113600,52988641730,14280,14290,14300,14260,14193
20240108,113500,52785963310,14290,14300,14300,14280,32972
20240108,113400,52314594280,14290,14300,14300,14280,32063
20240108,113300,51856253760,14290,14260,14300,14260,61409
20240108,113200,50979219780,14270,14260,14270,14250,11785
20240108,113100,50811163910,14260,14250,14280,14240,37536
20240108,113000,50275715220,14250,14180,14270,14180,55780
20240108,112900,49481664450,14180,14220,14220,14180,17825
20240108,112800,49228545200,14210,14250,14250,14210,37773
20240108,112700,48690963370,14250,14240,14270,14240,48985
20240108,112600,47993025090,14250,14190,14270,14190,105667
20240108,112500,46489501470,14200,14170,14200,14160,57501
20240108,112400,45673548560,14170,14140,14170,14130,38512
20240108,112300,45128575510,14140,14120,14140,14120,13811
20240108,112200,44933412090,14130,14080,14130,14080,61227
20240108,112100,44069823050,14080,14090,14090,14080,17929
20240108,112000,43817295270,14090,14080,14090,14070,22147
20240108,111900,43505459010,14080,14070,14080,14060,8424
20240108,111800,43386916580,14080,14070,14080,14070,5620
20240108,111700,43307815250,14070,14070,14080,14070,14233
20240108,111600,43107483910,14070,14070,14080,14040,17309
20240108,111500,42863944570,14050,14020,14060,14020,69138
20240108,111400,41892873250,14030,14020,14030,14020,7622
20240108,111300,41785958690,14020,14010,14030,14010,20150
20240108,111200,41503430740,14010,14000,14020,13980,22540
20240108,111100,41187822850,14000,13970,14000,13970,18005
20240108,111000,40936187130,13970,13970,13980,13970,2973
20240108,110900,40894650160,13970,13990,13990,13970,5706
20240108,110800,40814906090,13990,13990,14000,13990,8815
20240108,110700,40691571540,14000,13990,14000,13990,1516
20240108,110600,40670357320,14000,14000,14010,13990,6856
20240108,110500,40574385600,14000,14010,14010,14000,6601
20240108,110400,40481958090,14000,14010,14020,14000,4449
20240108,110300,40419632460,14000,14010,14020,14000,26321
20240108,110200,40050814230,14010,13980,14010,13980,31533
20240108,110100,39609415730,13980,13970,13980,13960,7792
20240108,110000,39500563630,13970,13960,13970,13960,2331
20240108,105900,39468018390,13960,13970,13980,13960,6567
20240108,105800,39376306370,13970,14000,14000,13970,9583
20240108,105700,39242324340,14000,13990,14010,13990,14881
20240108,105600,39034016820,14000,13970,14000,13970,7654
20240108,105500,38926952070,13980,14000,14000,13970,13967
20240108,105400,38731622700,14000,13990,14000,13990,3843
20240108,105300,38677847570,14000,14010,14010,13990,8114
20240108,105200,38564237510,14000,14020,14020,14000,16895
20240108,105100,38327503450,14020,14000,14020,13990,36932
20240108,105000,37810401900,14000,13970,14000,13970,246605
20240108,104900,34359315380,13980,13960,13980,13960,11018
20240108,104800,34205346490,13970,13970,13970,13960,4290
20240108,104700,34145421340,13970,13970,13980,13960,10000
20240108,104600,34005718950,13970,13970,13970,13960,3934
20240108,104500,33950764820,13970,13970,13970,13960,13356
20240108,104400,33764214390,13970,13970,13970,13960,1628
20240108,104300,33741479420,13960,13970,13970,13960,13588
20240108,104200,33551747980,13970,13960,13970,13960,5123
20240108,104100,33480192370,13970,13960,13970,13960,3984
20240108,104000,33424548520,13960,13950,13970,13950,20879
20240108,103900,33133060990,13960,13960,13960,13950,4017
20240108,103800,33077007670,13950,13960,13960,13940,5158
20240108,103700,33005053490,13950,13950,13960,13950,4842
20240108,103600,32937503150,13950,13950,13960,13950,7396
20240108,103500,32834317810,13960,13960,13970,13950,5661
20240108,103400,32755315510,13960,13960,13970,13950,2822
20240108,103300,32715915270,13960,13960,13970,13960,19317
20240108,103200,32446123690,13960,13960,13970,13950,6246
20240108,103100,32358927720,13960,13960,13970,13960,6495
20240108,103000,32268248710,13960,13960,13970,13960,3850
20240108,102900,32214488600,13960,13960,13970,13960,3684
20240108,102800,32163041090,13960,13970,13980,13960,8195
20240108,102700,32048567650,13970,13970,13980,13970,10057
20240108,102600,31908044590,13970,13960,13980,13960,24312
20240108,102500,31568388190,13970,13950,13970,13940,28036
20240108,102400,31177091160,13950,13940,13950,13930,11384
20240108,102300,31018387130,13940,13940,13950,13930,6893
20240108,102200,30922312990,13940,13930,13950,13930,13270
20240108,102100,30737331040,13920,13900,13930,13900,8461
20240108,102000,30619632590,13900,13890,13910,13890,5382
20240108,101900,30544808160,13900,13890,13900,13890,4103
20240108,101800,30487797260,13890,13930,13930,13880,14061
20240108,101700,30292333600,13930,13940,13950,13930,8559
20240108,101600,30173033830,13930,13930,13940,13930,5344
20240108,101500,30098583570,13940,13920,13940,13920,8171
20240108,101400,29984803010,13920,13890,13920,13890,10846
20240108,101300,29834010450,13900,13890,13900,13880,4679
20240108,101200,29769007070,13890,13890,13890,13880,4267
20240108,101100,29709753390,13890,13890,13890,13880,4456
20240108,101000,29647874750,13890,13890,13900,13880,4215
20240108,100900,29589325360,13900,13860,13900,13860,12726
20240108,100800,29412698390,13860,13880,13880,13860,4133
20240108,100700,29355389190,13880,13880,13910,13880,15987
20240108,100600,29133320780,13880,13880,13890,13870,6500
20240108,100500,29043069670,13880,13890,13890,13870,8534
20240108,100400,28924599010,13880,13880,13900,13880,10547
20240108,100300,28778145170,13880,13890,13900,13870,9273
20240108,100200,28649402220,13900,13950,13950,13890,14071
20240108,100100,28453592450,13950,13970,13970,13950,5148
20240108,100000,28381720760,13970,13960,13970,13960,10532
20240108,095900,28234620320,13960,13940,13960,13930,12898
20240108,095800,28054665510,13940,13950,13970,13910,23045
20240108,095700,27733031480,13960,13970,13970,13940,18153
20240108,095600,27479631180,13960,13950,13970,13950,19843
20240108,095500,27202479100,13960,13960,13970,13950,16844
20240108,095400,26967247940,13970,13950,13970,13940,14958
20240108,095300,26758456710,13950,13970,13970,13930,17082
20240108,095200,26519975870,13960,13940,13970,13930,12722
20240108,095100,26342424240,13950,13960,13970,13940,18744
20240108,095000,26080774670,13960,13950,13970,13950,35284
20240108,094900,25588110260,13950,13940,13950,13940,23758
20240108,094800,25256735450,13940,13950,13950,13940,15300
20240108,094700,25043362270,13950,13940,13950,13940,32638
20240108,094600,24588153220,13940,13950,13950,13940,12383
20240108,094500,24415434590,13950,13940,13950,13930,19226
20240108,094400,24147422900,13940,13930,13940,13910,15981
20240108,094300,23924792680,13930,13930,13940,13900,24513
20240108,094200,23583358650,13930,13890,13940,13890,22763
20240108,094100,23266618200,13900,13910,13920,13870,13019
20240108,094000,23085634140,13910,13910,13940,13890,13878
20240108,093900,22892429870,13910,13920,13930,13890,12634
20240108,093800,22716603970,13920,13920,13940,13880,14121
20240108,093700,22520084200,13940,13950,13950,13900,29036
20240108,093600,22115446300,13940,13930,13950,13920,18616
20240108,093500,21856012410,13930,13920,13940,13920,26190
20240108,093400,21491057310,13920,13890,13930,13890,16599
20240108,093300,21260130730,13900,13890,13920,13880,16991
20240108,093200,21023958200,13880,13830,13920,13830,40121
20240108,093100,20467543520,13840,13790,13840,13790,10688
20240108,093000,20319830280,13800,13820,13820,13770,17566
20240108,092900,20077635690,13820,13790,13840,13770,16949
20240108,092800,19843592550,13790,13840,13860,13780,27219
20240108,092700,19467413730,13840,13860,13900,13830,17117
20240108,092600,19230276130,13860,13820,13900,13820,38853
20240108,092500,18692184050,13820,13800,13840,13800,13013
20240108,092400,18512308870,13810,13840,13840,13800,16066
20240108,092300,18290289850,13830,13850,13900,13830,23530
20240108,092200,17964335320,13870,13920,13920,13860,34632
20240108,092100,17483265300,13920,13940,13960,13910,39023
20240108,092000,16939468090,13940,13980,13990,13930,34658
20240108,091900,16455319840,13980,13890,13990,13880,118835
20240108,091800,14797023460,13920,13950,13950,13870,41192
20240108,091700,14224326130,13950,13940,13960,13920,50604
20240108,091600,13518420460,13950,13930,13960,13930,58995
20240108,091500,12695429440,13940,13890,13960,13880,124548
20240108,091400,10961311130,13890,13870,13890,13860,43317
20240108,091300,10360024660,13870,13850,13880,13820,52355
20240108,091200,9634311580,13840,13810,13850,13800,56785
20240108,091100,8848663740,13820,13830,13830,13760,57656
20240108,091000,8051881270,13820,13700,13830,13690,144440
20240108,090900,6061784520,13700,13770,13780,13690,36585
20240108,090800,5559017690,13770,13750,13780,13740,39220
20240108,090700,5019231820,13750,13720,13760,13620,50161
20240108,090600,4330555970,13730,13710,13760,13600,56489
20240108,090500,3555326780,13710,13740,13750,13670,42781
20240108,090400,2967756860,13340,13340,13340,13340,0
20240108,090300,2967756860,13340,13700,13750,13340,45170
20240108,090200,2349584520,13700,13680,13720,13640,63543
20240108,090100,1479708770,13660,13610,13680,13580,42620
20240108,090000,898688450,13630,13360,13650,13360,66472