KissMeData/078350/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195300,4659699440,15920,15920,15920,15920,1807
20240109,195200,4659699440,15920,15920,15920,15920,0
20240109,195100,4659699440,15920,15920,15920,15920,0
20240109,195000,4659699440,15920,15920,15920,15920,0
20240109,194900,4659699440,15920,15920,15920,15920,0
20240109,194800,4659699440,15920,15920,15920,15920,0
20240109,194700,4659699440,15920,15920,15920,15920,0
20240109,194600,4659699440,15920,15920,15920,15920,0
20240109,194500,4659699440,15920,15920,15920,15920,0
20240109,194400,4659699440,15920,15920,15920,15920,0
20240109,194300,4659699440,15920,15920,15920,15920,0
20240109,194200,4659699440,15920,15920,15920,15920,0
20240109,194100,4659699440,15920,15920,15920,15920,0
20240109,194000,4659699440,15920,15920,15920,15920,0
20240109,193900,4659699440,15920,15920,15920,15920,0
20240109,193800,4659699440,15920,15920,15920,15920,0
20240109,193700,4659699440,15920,15920,15920,15920,0
20240109,193600,4659699440,15920,15920,15920,15920,0
20240109,193500,4659699440,15920,15920,15920,15920,0
20240109,193400,4659699440,15920,15920,15920,15920,0
20240109,193300,4659699440,15920,15920,15920,15920,0
20240109,193200,4659699440,15920,15920,15920,15920,0
20240109,193100,4659699440,15920,15920,15920,15920,0
20240109,193000,4659699440,15920,15920,15920,15920,0
20240109,192900,4659699440,15920,15920,15920,15920,0
20240109,192800,4659699440,15920,15920,15920,15920,0
20240109,192700,4659699440,15920,15920,15920,15920,0
20240109,192600,4659699440,15920,15920,15920,15920,0
20240109,192500,4659699440,15920,15920,15920,15920,0
20240109,192400,4659699440,15920,15920,15920,15920,0
20240109,192300,4659699440,15920,15920,15920,15920,1807
20240109,192200,4659699440,15920,15920,15920,15920,0
20240109,192100,4659699440,15920,15920,15920,15920,0
20240109,192000,4659699440,15920,15920,15920,15920,0
20240109,191900,4659699440,15920,15920,15920,15920,0
20240109,191800,4659699440,15920,15920,15920,15920,0
20240109,191700,4659699440,15920,15920,15920,15920,0
20240109,191600,4659699440,15920,15920,15920,15920,0
20240109,191500,4659699440,15920,15920,15920,15920,0
20240109,191400,4659699440,15920,15920,15920,15920,0
20240109,191300,4659699440,15920,15920,15920,15920,0
20240109,191200,4659699440,15920,15920,15920,15920,0
20240109,191100,4659699440,15920,15920,15920,15920,0
20240109,191000,4659699440,15920,15920,15920,15920,0
20240109,190900,4659699440,15920,15920,15920,15920,0
20240109,190800,4659699440,15920,15920,15920,15920,0
20240109,190700,4659699440,15920,15920,15920,15920,0
20240109,190600,4659699440,15920,15920,15920,15920,0
20240109,190500,4659699440,15920,15920,15920,15920,0
20240109,190400,4659699440,15920,15920,15920,15920,0
20240109,190300,4659699440,15920,15920,15920,15920,0
20240109,190200,4659699440,15920,15920,15920,15920,0
20240109,190100,4659699440,15920,15920,15920,15920,0
20240109,190000,4659699440,15920,15920,15920,15920,0
20240109,185900,4659699440,15920,15920,15920,15920,0
20240109,185800,4659699440,15920,15920,15920,15920,0
20240109,185700,4659699440,15920,15920,15920,15920,0
20240109,185600,4659699440,15920,15920,15920,15920,0
20240109,185500,4659699440,15920,15920,15920,15920,0
20240109,185400,4659699440,15920,15920,15920,15920,0
20240109,185300,4659699440,15920,15920,15920,15920,1807
20240109,185200,4659699440,15920,15920,15920,15920,0
20240109,185100,4659699440,15920,15920,15920,15920,0
20240109,185000,4659699440,15920,15920,15920,15920,0
20240109,184900,4659699440,15920,15920,15920,15920,0
20240109,184800,4659699440,15920,15920,15920,15920,0
20240109,184700,4659699440,15920,15920,15920,15920,0
20240109,184600,4659699440,15920,15920,15920,15920,0
20240109,184500,4659699440,15920,15920,15920,15920,0
20240109,184400,4659699440,15920,15920,15920,15920,0
20240109,184300,4659699440,15920,15920,15920,15920,0
20240109,184200,4659699440,15920,15920,15920,15920,0
20240109,184100,4659699440,15920,15920,15920,15920,0
20240109,184000,4659699440,15920,15920,15920,15920,0
20240109,183900,4659699440,15920,15920,15920,15920,0
20240109,183800,4659699440,15920,15920,15920,15920,0
20240109,183700,4659699440,15920,15920,15920,15920,0
20240109,183600,4659699440,15920,15920,15920,15920,0
20240109,183500,4659699440,15920,15920,15920,15920,0
20240109,183400,4659699440,15920,15920,15920,15920,0
20240109,183300,4659699440,15920,15920,15920,15920,0
20240109,183200,4659699440,15920,15920,15920,15920,0
20240109,183100,4659699440,15920,15920,15920,15920,0
20240109,183000,4659699440,15920,15920,15920,15920,0
20240109,182900,4659699440,15920,15920,15920,15920,0
20240109,182800,4659699440,15920,15920,15920,15920,0
20240109,182700,4659699440,15920,15920,15920,15920,0
20240109,182600,4659699440,15920,15920,15920,15920,0
20240109,182500,4659699440,15920,15920,15920,15920,0
20240109,182400,4659699440,15920,15920,15920,15920,0
20240109,182300,4659699440,15920,15920,15920,15920,1807
20240109,182200,4659699440,15920,15920,15920,15920,0
20240109,182100,4659699440,15920,15920,15920,15920,0
20240109,182000,4659699440,15920,15920,15920,15920,0
20240109,181900,4659699440,15920,15920,15920,15920,0
20240109,181800,4659699440,15920,15920,15920,15920,0
20240109,181700,4659699440,15920,15920,15920,15920,0
20240109,181600,4659699440,15920,15920,15920,15920,0
20240109,181500,4659699440,15920,15920,15920,15920,0
20240109,181400,4659699440,15920,15920,15920,15920,0
20240109,181300,4659699440,15920,15920,15920,15920,0
20240109,181200,4659699440,15920,15920,15920,15920,0
20240109,181100,4659699440,15920,15920,15920,15920,0
20240109,181000,4659699440,15920,15920,15920,15920,0
20240109,180900,4659699440,15920,15920,15920,15920,0
20240109,180800,4659699440,15920,15920,15920,15920,0
20240109,180700,4659699440,15920,15920,15920,15920,0
20240109,180600,4659699440,15920,15920,15920,15920,0
20240109,180500,4659699440,15920,15920,15920,15920,0
20240109,180400,4659699440,15920,15920,15920,15920,0
20240109,180300,4659699440,15920,15920,15920,15920,0
20240109,180200,4659699440,15920,15920,15920,15920,0
20240109,180100,4659699440,15920,15920,15920,15920,0
20240109,180000,4659699440,15920,15920,15920,15920,0
20240109,175900,4659699440,15920,15920,15920,15920,0
20240109,175800,4659699440,15920,15920,15920,15920,0
20240109,175700,4659699440,15920,15920,15920,15920,0
20240109,175600,4659699440,15920,15920,15920,15920,0
20240109,175500,4659699440,15920,15920,15920,15920,0
20240109,175400,4659699440,15920,15920,15920,15920,0
20240109,175300,4659699440,15920,15920,15920,15920,1807
20240109,175200,4659699440,15920,15920,15920,15920,0
20240109,175100,4659699440,15920,15920,15920,15920,0
20240109,175000,4659699440,15920,15920,15920,15920,0
20240109,174900,4659699440,15920,15920,15920,15920,0
20240109,174800,4659699440,15920,15920,15920,15920,0
20240109,174700,4659699440,15920,15920,15920,15920,0
20240109,174600,4659699440,15920,15920,15920,15920,0
20240109,174500,4659699440,15920,15920,15920,15920,0
20240109,174400,4659699440,15920,15920,15920,15920,0
20240109,174300,4659699440,15920,15920,15920,15920,0
20240109,174200,4659699440,15920,15920,15920,15920,0
20240109,174100,4659699440,15920,15920,15920,15920,0
20240109,174000,4659699440,15920,15920,15920,15920,0
20240109,173900,4659699440,15920,15920,15920,15920,0
20240109,173800,4659699440,15920,15920,15920,15920,0
20240109,173700,4659699440,15920,15920,15920,15920,0
20240109,173600,4659699440,15920,15920,15920,15920,0
20240109,173500,4659699440,15920,15920,15920,15920,0
20240109,173400,4659699440,15920,15920,15920,15920,0
20240109,173300,4659699440,15920,15920,15920,15920,0
20240109,173200,4659699440,15920,15920,15920,15920,0
20240109,173100,4659699440,15920,15920,15920,15920,0
20240109,173000,4659699440,15920,15920,15920,15920,0
20240109,172900,4659699440,15920,15920,15920,15920,0
20240109,172800,4659699440,15920,15920,15920,15920,0
20240109,172700,4659699440,15920,15920,15920,15920,0
20240109,172600,4659699440,15920,15920,15920,15920,0
20240109,172500,4659699440,15920,15920,15920,15920,0
20240109,172400,4659699440,15920,15920,15920,15920,0
20240109,172300,4659699440,15920,15920,15920,15920,1807
20240109,172200,4659699440,15920,15920,15920,15920,0
20240109,172100,4659699440,15920,15920,15920,15920,0
20240109,172000,4659699440,15920,15920,15920,15920,0
20240109,171900,4659699440,15920,15920,15920,15920,0
20240109,171800,4659699440,15920,15920,15920,15920,0
20240109,171700,4659699440,15920,15920,15920,15920,0
20240109,171600,4659699440,15920,15920,15920,15920,0
20240109,171500,4659699440,15920,15920,15920,15920,0
20240109,171400,4659699440,15920,15920,15920,15920,0
20240109,171300,4659699440,15920,15920,15920,15920,0
20240109,171200,4659699440,15920,15920,15920,15920,0
20240109,171100,4659699440,15920,15920,15920,15920,0
20240109,171000,4659699440,15920,15920,15920,15920,0
20240109,170900,4659699440,15920,15920,15920,15920,0
20240109,170800,4659699440,15920,15920,15920,15920,0
20240109,170700,4659699440,15920,15920,15920,15920,0
20240109,170600,4659699440,15920,15920,15920,15920,0
20240109,170500,4659699440,15920,15920,15920,15920,0
20240109,170400,4659699440,15920,15920,15920,15920,0
20240109,170300,4659699440,15920,15920,15920,15920,0
20240109,170200,4659699440,15920,15920,15920,15920,0
20240109,170100,4659699440,15920,15920,15920,15920,0
20240109,170000,4659699440,15920,15920,15920,15920,0
20240109,165900,4659699440,15920,15920,15920,15920,0
20240109,165800,4659699440,15920,15920,15920,15920,0
20240109,165700,4659699440,15920,15920,15920,15920,0
20240109,165600,4659699440,15920,15920,15920,15920,0
20240109,165500,4659699440,15920,15920,15920,15920,0
20240109,165400,4659699440,15920,15920,15920,15920,0
20240109,165300,4659699440,15920,15920,15920,15920,1807
20240109,165200,4659699440,15920,15920,15920,15920,0
20240109,165100,4659699440,15920,15920,15920,15920,0
20240109,165000,4659699440,15920,15920,15920,15920,0
20240109,164900,4659699440,15920,15920,15920,15920,0
20240109,164800,4659699440,15920,15920,15920,15920,0
20240109,164700,4659699440,15920,15920,15920,15920,0
20240109,164600,4659699440,15920,15920,15920,15920,0
20240109,164500,4659699440,15920,15920,15920,15920,0
20240109,164400,4659699440,15920,15920,15920,15920,0
20240109,164300,4659699440,15920,15920,15920,15920,0
20240109,164200,4659699440,15920,15920,15920,15920,0
20240109,164100,4659699440,15920,15920,15920,15920,0
20240109,164000,4659699440,15920,15920,15920,15920,0
20240109,163900,4659699440,15920,15920,15920,15920,0
20240109,163800,4659699440,15920,15920,15920,15920,0
20240109,163700,4659699440,15920,15920,15920,15920,0
20240109,163600,4659699440,15920,15920,15920,15920,0
20240109,163500,4659699440,15920,15920,15920,15920,0
20240109,163400,4659699440,15920,15920,15920,15920,0
20240109,163300,4659699440,15920,15920,15920,15920,0
20240109,163200,4659699440,15920,15920,15920,15920,0
20240109,163100,4659699440,15920,15920,15920,15920,0
20240109,163000,4659699440,15920,15920,15920,15920,0
20240109,162900,4659699440,15920,15920,15920,15920,0
20240109,162800,4659699440,15920,15920,15920,15920,0
20240109,162700,4659699440,15920,15920,15920,15920,0
20240109,162600,4659699440,15920,15920,15920,15920,0
20240109,162500,4659699440,15920,15920,15920,15920,0
20240109,162400,4659699440,15920,15920,15920,15920,0
20240109,162300,4659699440,15920,15920,15920,15920,1807
20240109,162200,4659699440,15920,15920,15920,15920,0
20240109,162100,4659699440,15920,15920,15920,15920,0
20240109,162000,4659699440,15920,15920,15920,15920,0
20240109,161900,4659699440,15920,15920,15920,15920,0
20240109,161800,4659699440,15920,15920,15920,15920,0
20240109,161700,4659699440,15920,15920,15920,15920,0
20240109,161600,4659699440,15920,15920,15920,15920,0
20240109,161500,4659699440,15920,15920,15920,15920,0
20240109,161400,4659699440,15920,15920,15920,15920,0
20240109,161300,4659699440,15920,15920,15920,15920,0
20240109,161200,4659699440,15920,15920,15920,15920,0
20240109,161100,4659699440,15920,15920,15920,15920,0
20240109,161000,4659699440,15920,15920,15920,15920,0
20240109,160900,4659699440,15920,15920,15920,15920,0
20240109,160800,4659699440,15920,15920,15920,15920,0
20240109,160700,4659699440,15920,15920,15920,15920,0
20240109,160600,4659699440,15920,15920,15920,15920,0
20240109,160500,4659699440,15920,15920,15920,15920,0
20240109,160400,4659699440,15920,15920,15920,15920,0
20240109,160300,4659699440,15920,15920,15920,15920,0
20240109,160200,4659699440,15920,15920,15920,15920,0
20240109,160100,4659699440,15920,15920,15920,15920,0
20240109,160000,4659699440,15920,15920,15920,15920,0
20240109,155900,4659699440,15920,15920,15920,15920,0
20240109,155800,4659699440,15920,15920,15920,15920,0
20240109,155700,4659699440,15920,15920,15920,15920,0
20240109,155600,4659699440,15920,15920,15920,15920,0
20240109,155500,4659699440,15920,15920,15920,15920,0
20240109,155400,4659699440,15920,15920,15920,15920,0
20240109,155300,4659699440,15920,15920,15920,15920,1807
20240109,155200,4659699440,15920,15920,15920,15920,0
20240109,155100,4659699440,15920,15920,15920,15920,0
20240109,155000,4659699440,15920,15920,15920,15920,0
20240109,154900,4659699440,15920,15920,15920,15920,0
20240109,154800,4659699440,15920,15920,15920,15920,0
20240109,154700,4659699440,15920,15920,15920,15920,0
20240109,154600,4659699440,15920,15920,15920,15920,0
20240109,154500,4659699440,15920,15920,15920,15920,0
20240109,154400,4659699440,15920,15920,15920,15920,0
20240109,154300,4659699440,15920,15920,15920,15920,0
20240109,154200,4659699440,15920,15920,15920,15920,0
20240109,154100,4659699440,15920,15920,15920,15920,0
20240109,154000,4659699440,15920,15920,15920,15920,0
20240109,153900,4659699440,15920,15920,15920,15920,0
20240109,153800,4659699440,15920,15920,15920,15920,0
20240109,153700,4659699440,15920,15920,15920,15920,0
20240109,153600,4659699440,15920,15920,15920,15920,0
20240109,153500,4659699440,15920,15920,15920,15920,0
20240109,153400,4659699440,15920,15920,15920,15920,0
20240109,153300,4659699440,15920,15920,15920,15920,0
20240109,153200,4659699440,15920,15920,15920,15920,0
20240109,153100,4659699440,15920,15920,15920,15920,0
20240109,153000,4659699440,15920,15920,15920,15920,1807
20240109,152900,4630932000,16000,16000,16000,16000,0
20240109,152800,4630932000,16000,16000,16000,16000,0
20240109,152700,4630932000,16000,16000,16000,16000,0
20240109,152600,4630932000,16000,16000,16000,16000,0
20240109,152500,4630932000,16000,16000,16000,16000,0
20240109,152400,4630932000,16000,16000,16000,16000,0
20240109,152300,4630932000,16000,16000,16000,16000,0
20240109,152200,4630932000,16000,16000,16000,16000,0
20240109,152100,4630932000,16000,16000,16000,16000,0
20240109,152000,4630932000,16000,16000,16000,16000,0
20240109,151900,4630932000,16000,15940,16000,15940,141
20240109,151800,4628683620,16000,16000,16000,15930,21
20240109,151700,4628348320,16000,16000,16000,15910,188
20240109,151600,4625347830,16000,16000,16000,15910,119
20240109,151500,4623444730,16000,16000,16010,15900,923
20240109,151400,4608741860,16000,16010,16020,15910,224
20240109,151300,4605165940,16010,15910,16020,15900,338
20240109,151200,4599767260,16020,16000,16030,15930,119
20240109,151100,4597860890,16000,16050,16050,16000,189
20240109,151000,4594831410,16010,16050,16050,16010,131
20240109,150900,4592729800,16000,16000,16000,15990,227
20240109,150800,4589097970,16050,16030,16050,16030,128
20240109,150700,4587046010,16030,16000,16030,16000,161
20240109,150600,4584468790,15950,15940,15950,15940,456
20240109,150500,4577196950,15930,15880,15950,15780,6773
20240109,150400,4469709460,15880,15890,15900,15800,1571
20240109,150300,4444870090,15900,15930,15930,15800,3929
20240109,150200,4382712950,15930,15950,15950,15920,292
20240109,150100,4378061130,15940,15900,15940,15800,4216
20240109,150000,4311149050,15910,15940,15940,15900,304
20240109,145900,4306308660,15950,15940,15950,15910,211
20240109,145800,4302945740,15950,15990,15990,15950,191
20240109,145700,4299896680,16050,16070,16070,15990,841
20240109,145600,4286432690,16080,16080,16080,16060,259
20240109,145500,4282270470,16090,15990,16100,15990,354
20240109,145400,4276593420,15990,15960,15990,15950,852
20240109,145300,4262971410,15990,15980,15990,15960,183
20240109,145200,4260046250,15990,15960,15990,15950,159
20240109,145100,4257505230,15990,15970,15990,15960,436
20240109,145000,4250537300,15990,15990,15990,15960,128
20240109,144900,4248491000,15990,15990,15990,15950,199
20240109,144800,4245309760,15990,15950,15990,15940,132
20240109,144700,4243202060,15990,15910,15990,15910,158
20240109,144600,4240680990,15910,15920,15950,15910,176
20240109,144500,4237877480,15930,15910,15930,15910,280
20240109,144400,4233419990,15870,15920,15930,15870,397
20240109,144300,4227108500,15930,15930,15950,15920,1178
20240109,144200,4208341270,15950,15930,15950,15930,206
20240109,144100,4205056520,15940,15950,15950,15930,201
20240109,144000,4201851970,15940,15950,15960,15930,291
20240109,143900,4197209940,15960,15930,15960,15930,170
20240109,143800,4194497390,15940,15960,15990,15930,304
20240109,143700,4189643950,15990,15990,15990,15960,138
20240109,143600,4187438330,15990,15990,15990,15960,176
20240109,143500,4184624620,16000,15990,16000,15980,239
20240109,143400,4180802250,15990,15990,15990,15950,409
20240109,143300,4174267190,15990,16070,16070,15990,822
20240109,143200,4161111020,16100,16070,16100,16060,661
20240109,143100,4150481140,16080,16070,16090,15990,469
20240109,143000,4142957330,16070,16060,16080,16060,160
20240109,142900,4140385540,16080,16090,16100,16040,380
20240109,142800,4134281750,16100,16090,16100,16090,207
20240109,142700,4130950050,16100,16080,16110,16080,119
20240109,142600,4129034370,16080,16070,16080,16050,321
20240109,142500,4123875430,16050,16070,16070,16050,481
20240109,142400,4116154670,16070,16090,16090,16070,213
20240109,142300,4112729960,16090,16130,16130,16080,207
20240109,142200,4109396970,16130,16120,16130,16090,283
20240109,142100,4104836910,16130,16130,16130,16120,162
20240109,142000,4102223950,16130,16140,16140,16130,311
20240109,141900,4097206810,16140,16140,16140,16130,160
20240109,141800,4094624420,16130,16130,16130,16130,111
20240109,141700,4092833990,16120,16120,16130,16120,203
20240109,141600,4089561410,16120,16120,16120,16120,142
20240109,141500,4087272370,16120,16120,16120,16110,557
20240109,141400,4078295920,16120,16110,16120,16070,341
20240109,141300,4072801510,16100,16110,16110,16060,178
20240109,141200,4069934670,16110,16050,16120,16050,172
20240109,141100,4067164060,16120,16120,16120,16050,128
20240109,141000,4065101400,16120,16140,16140,16060,1663
20240109,140900,4038362940,16140,16090,16170,16090,2346
20240109,140800,4000581970,16090,16050,16090,16050,815
20240109,140700,3987494270,16050,16040,16050,16040,364
20240109,140600,3981654660,16000,16000,16060,16000,587
20240109,140500,3972255700,16060,16050,16060,16050,204
20240109,140400,3968980020,16060,16080,16080,16050,1078
20240109,140300,3951656840,16060,16010,16060,15990,1719
20240109,140200,3924130290,16010,16000,16010,16000,2583
20240109,140100,3882779790,16000,15990,16010,15990,701
20240109,140000,3871563740,15980,15950,15990,15910,334
20240109,135900,3866235340,15950,15930,15950,15930,422
20240109,135800,3859508390,15930,15840,15940,15840,1662
20240109,135700,3833122480,15840,15840,15840,15810,1048
20240109,135600,3816531770,15840,15820,15840,15810,809
20240109,135500,3803727600,15820,15830,15840,15820,218
20240109,135400,3800277160,15820,15830,15830,15770,812
20240109,135300,3787441630,15830,15760,15830,15760,1588
20240109,135200,3762373660,15760,15710,15760,15700,727
20240109,135100,3750919600,15770,15760,15770,15680,426
20240109,135000,3744217140,15760,15690,15760,15690,694
20240109,134900,3733325980,15690,15760,15760,15680,157
20240109,134800,3730862830,15690,15680,15750,15680,1426
20240109,134700,3708497740,15750,15670,15750,15670,682
20240109,134600,3697802580,15670,15700,15700,15670,3139
20240109,134500,3648598530,15700,15710,15720,15700,679
20240109,134400,3637936070,15720,15740,15740,15720,111
20240109,134300,3636188950,15780,15730,15780,15710,13
20240109,134200,3635984420,15710,15730,15730,15710,2679
20240109,134100,3593871360,15720,15730,15730,15720,848
20240109,134000,3580539390,15720,15780,15780,15720,900
20240109,133900,3566371600,15780,15760,15780,15740,1599
20240109,133800,3541190460,15820,15760,15820,15760,41
20240109,133700,3540544240,15760,15760,15770,15760,491
20240109,133600,3532806070,15750,15760,15760,15740,291
20240109,133500,3528222450,15750,15790,15820,15750,154
20240109,133400,3525790890,15820,15820,15820,15820,0
20240109,133300,3525790890,15820,15760,15820,15700,5031
20240109,133200,3446740260,15760,15760,15760,15760,22
20240109,133100,3446393540,15760,15760,15760,15760,744
20240109,133000,3434668100,15760,15770,15830,15760,758
20240109,132900,3422720600,15770,15770,15770,15770,935
20240109,132800,3407975650,15840,15830,15840,15830,191
20240109,132700,3404952110,15770,15790,15790,15770,322
20240109,132600,3399870670,15760,15760,15760,15760,0
20240109,132500,3399870670,15760,15770,15830,15750,1092
20240109,132400,3382662460,15860,15880,15880,15770,423
20240109,132300,3375986480,15880,15800,15880,15800,195
20240109,132200,3372896470,15800,15830,15830,15770,2262
20240109,132100,3337147370,15830,15830,15830,15830,163
20240109,132000,3334567080,15890,15830,15890,15830,3
20240109,131900,3334519530,15890,15830,15890,15820,131
20240109,131800,3332439940,15820,15820,15900,15820,151
20240109,131700,3330048560,15820,15880,15880,15810,7194
20240109,131600,3216113250,15880,15890,15890,15880,45
20240109,131500,3215398440,15890,15890,15890,15880,262
20240109,131400,3211235950,15890,15900,15900,15890,528
20240109,131300,3202844820,15890,15900,15900,15890,521
20240109,131200,3194566100,15900,15890,15900,15890,363
20240109,131100,3188797870,15900,15900,15900,15890,118
20240109,131000,3186922570,15900,15870,15900,15860,234
20240109,130900,3183205270,15860,15880,15880,15860,610
20240109,130800,3173528370,15900,15900,15900,15870,137
20240109,130700,3171354120,15890,15870,15890,15870,508
20240109,130600,3163292140,15870,15890,15890,15870,403
20240109,130500,3156888870,15900,15900,15900,15900,9
20240109,130400,3156745770,15900,15900,15900,15900,202
20240109,130300,3153533970,15900,15910,15910,15900,800
20240109,130200,3140813560,15930,15920,15930,15910,262
20240109,130100,3136644920,15910,15910,15910,15910,181
20240109,130000,3133765210,15910,15910,15930,15910,404
20240109,125900,3127337550,15930,15930,15930,15930,14
20240109,125800,3127114530,15940,15940,15940,15940,15
20240109,125700,3126875430,15940,15900,15940,15900,79
20240109,125600,3125619210,15860,15950,15950,15860,107
20240109,125500,3123922100,15860,15950,15950,15860,201
20240109,125400,3120734150,15860,15880,15880,15850,933
20240109,125300,3105934350,15950,15940,15950,15940,105
20240109,125200,3104260470,15940,15940,15940,15880,167
20240109,125100,3101606060,15900,15930,15940,15880,601
20240109,125000,3092050680,15940,15940,15940,15930,107
20240109,124900,3090346150,15940,15930,15940,15900,8
20240109,124800,3090218730,15900,15920,15920,15900,70
20240109,124700,3089104990,15970,15910,15970,15910,18
20240109,124600,3088818490,15970,15920,15970,15900,118
20240109,124500,3086939950,15920,15920,15960,15900,1529
20240109,124400,3062624060,15920,15980,15980,15920,2962
20240109,124300,3015358350,15980,16000,16000,15980,486
20240109,124200,3007583110,16000,16000,16000,15970,119
20240109,124100,3005681300,16010,16000,16010,16000,498
20240109,124000,2997713290,16000,16000,16000,16000,33
20240109,123900,2997185290,15970,15980,15980,15970,71
20240109,123800,2996051320,16000,16000,16000,16000,0
20240109,123700,2996051320,16000,15980,16000,15970,75
20240109,123600,2994853300,15970,15970,15970,15970,104
20240109,123500,2993192420,15970,15980,16010,15970,501
20240109,123400,2985186010,15980,15980,15980,15980,2
20240109,123300,2985154050,15960,15980,15980,15960,98
20240109,123200,2983589080,15990,15960,15990,15960,215
20240109,123100,2980156270,15960,15970,15970,15950,351
20240109,123000,2974554270,15970,16020,16020,15970,686
20240109,122900,2963588260,16020,16000,16020,16000,90
20240109,122800,2962147660,16000,16000,16000,16000,30
20240109,122700,2961667660,16000,16020,16020,16000,112
20240109,122600,2959875430,16020,16000,16050,16000,128
20240109,122500,2957821810,15990,16050,16050,15990,274
20240109,122400,2953430510,16020,16000,16020,15990,116
20240109,122300,2951575630,16000,16040,16040,16000,227
20240109,122200,2947942350,16060,16060,16060,16060,1
20240109,122100,2947926290,16000,16060,16060,16000,4040
20240109,122000,2883139640,16070,16070,16070,16070,26
20240109,121900,2882721820,16110,16070,16110,16070,39
20240109,121800,2882094210,16060,16110,16110,16060,1255
20240109,121700,2861894970,16110,16100,16110,16100,254
20240109,121600,2857804980,16100,16060,16100,16060,170
20240109,121500,2855074580,16070,16070,16070,16070,36
20240109,121400,2854496060,16100,16110,16110,16060,187
20240109,121300,2851492750,16060,16090,16090,16060,1191
20240109,121200,2832343550,16110,16110,16110,16110,11
20240109,121100,2832166340,16080,16100,16100,16080,60
20240109,121000,2831201120,16090,16110,16110,16090,43
20240109,120900,2830509230,16110,16070,16110,16070,151
20240109,120800,2828082620,16110,16070,16110,16070,188
20240109,120700,2825061380,16060,16050,16060,16050,666
20240109,120600,2814365770,16060,16060,16060,16050,30
20240109,120500,2813883980,16110,16050,16110,16050,1117
20240109,120400,2795943530,16060,16090,16100,16030,1151
20240109,120300,2777454590,16070,16090,16090,16070,551
20240109,120200,2768600000,16070,16100,16100,16070,1241
20240109,120100,2748635600,16100,16110,16110,16100,1066
20240109,120000,2731472990,16120,16120,16120,16100,39
20240109,115900,2730844890,16120,16140,16140,16100,1035
20240109,115800,2714162340,16180,16180,16180,16180,0
20240109,115700,2714162340,16180,16180,16180,16180,31
20240109,115600,2713660760,16180,16180,16180,16180,4
20240109,115500,2713596040,16190,16190,16190,16190,0
20240109,115400,2713596040,16190,16120,16190,16120,83
20240109,115300,2712257940,16120,16190,16190,16120,33
20240109,115200,2711725620,16200,16200,16200,16200,1
20240109,115100,2711709420,16100,16140,16140,16100,600
20240109,115000,2702042560,16140,16130,16140,16130,287
20240109,114900,2697412000,16130,16140,16140,16110,4830
20240109,114800,2619576290,16140,16140,16140,16140,62
20240109,114700,2618575610,16130,16130,16140,16120,266
20240109,114600,2614286540,16150,16160,16160,16140,1372
20240109,114500,2592127910,16160,16200,16200,16160,1874
20240109,114400,2561778930,16200,16230,16240,16200,2869
20240109,114300,2515267700,16220,16230,16230,16220,51
20240109,114200,2514440190,16230,16230,16240,16230,75
20240109,114100,2513222780,16230,16260,16260,16230,1009
20240109,114000,2496838210,16280,16290,16290,16280,238
20240109,113900,2492963160,16340,16340,16340,16340,1
20240109,113800,2492946820,16300,16300,16300,16300,95
20240109,113700,2491398320,16360,16300,16360,16300,32
20240109,113600,2490876660,16300,16300,16300,16300,1
20240109,113500,2490860360,16300,16330,16330,16290,935
20240109,113400,2475611930,16370,16370,16370,16370,8
20240109,113300,2475480970,16370,16370,16370,16370,13
20240109,113200,2475268160,16370,16370,16370,16370,0
20240109,113100,2475268160,16370,16370,16370,16320,25
20240109,113000,2474859860,16320,16350,16370,16320,213
20240109,112900,2471381570,16370,16370,16370,16370,11
20240109,112800,2471201500,16370,16360,16370,16360,54
20240109,112700,2470317760,16370,16360,16370,16360,2
20240109,112600,2470285030,16360,16350,16360,16350,289
20240109,112500,2465559860,16350,16350,16350,16350,2
20240109,112400,2465527160,16320,16350,16350,16320,14
20240109,112300,2465298650,16320,16320,16350,16320,548
20240109,112200,2456347820,16350,16350,16350,16350,0
20240109,112100,2456347820,16350,16350,16350,16350,1
20240109,112000,2456331470,16330,16310,16330,16310,224
20240109,111900,2452674570,16320,16330,16330,16320,25
20240109,111800,2452266500,16320,16320,16320,16320,2
20240109,111700,2452233860,16310,16310,16310,16310,4
20240109,111600,2452168620,16300,16300,16300,16300,410
20240109,111500,2445485620,16290,16290,16290,16290,478
20240109,111400,2437699000,16290,16340,16340,16290,1044
20240109,111300,2420671810,16330,16360,16360,16330,1212
20240109,111200,2400879360,16360,16340,16360,16340,760
20240109,111100,2388458960,16360,16370,16370,16360,58
20240109,111000,2387510070,16370,16380,16380,16370,138
20240109,110900,2385249770,16400,16400,16400,16400,1
20240109,110800,2385233370,16410,16410,16410,16410,0
20240109,110700,2385233370,16410,16410,16410,16410,0
20240109,110600,2385233370,16410,16410,16410,16410,2
20240109,110500,2385200550,16380,16400,16400,16380,2014
20240109,110400,2352180910,16400,16400,16400,16400,17
20240109,110300,2351902110,16410,16410,16410,16400,44
20240109,110200,2351180270,16410,16410,16410,16410,0
20240109,110100,2351180270,16410,16410,16410,16410,1
20240109,110000,2351163860,16410,16410,16410,16410,10
20240109,105900,2350999760,16410,16410,16410,16410,15
20240109,105800,2350753610,16420,16390,16420,16390,83
20240109,105700,2349392690,16400,16420,16420,16400,174
20240109,105600,2346538790,16400,16390,16410,16390,302
20240109,105500,2341585170,16390,16380,16390,16380,15
20240109,105400,2341339330,16390,16390,16390,16390,0
20240109,105300,2341339330,16390,16380,16390,16380,8
20240109,105200,2341208270,16380,16370,16380,16370,38
20240109,105100,2340585990,16380,16390,16390,16380,18
20240109,105000,2340291140,16390,16390,16390,16390,25
20240109,104900,2339881390,16400,16400,16400,16400,0
20240109,104800,2339881390,16400,16340,16400,16340,182
20240109,104700,2336898750,16330,16320,16330,16320,45
20240109,104600,2336163950,16310,16320,16320,16310,260
20240109,104500,2331921460,16320,16320,16320,16320,237
20240109,104400,2328053620,16330,16360,16360,16330,391
20240109,104300,2321660560,16400,16400,16400,16400,1
20240109,104200,2321644160,16420,16360,16420,16360,16
20240109,104100,2321382160,16360,16430,16430,16360,57
20240109,104000,2320449500,16350,16360,16360,16350,45
20240109,103900,2319713430,16350,16350,16350,16350,0
20240109,103800,2319713430,16350,16420,16420,16350,3010
20240109,103700,2270488210,16420,16430,16510,16420,141
20240109,103600,2268172500,16420,16420,16420,16420,0
20240109,103500,2268172500,16420,16420,16430,16420,1223
20240109,103400,2248079810,16420,16410,16420,16400,688
20240109,103300,2236789320,16410,16400,16410,16400,6
20240109,103200,2236690910,16400,16400,16410,16390,55
20240109,103100,2235789010,16410,16410,16410,16410,0
20240109,103000,2235789010,16410,16430,16430,16400,737
20240109,102900,2223691990,16430,16510,16510,16430,4031
20240109,102800,2157241380,16510,16510,16510,16510,394
20240109,102700,2150736440,16510,16510,16510,16510,312
20240109,102600,2145585320,16520,16530,16530,16510,872
20240109,102500,2131180220,16540,16540,16540,16530,206
20240109,102400,2127774930,16540,16530,16540,16530,188
20240109,102300,2124667030,16540,16540,16540,16540,269
20240109,102200,2120217770,16540,16550,16560,16540,1144
20240109,102100,2101288950,16550,16550,16550,16550,130
20240109,102000,2099137450,16550,16550,16550,16540,27
20240109,101900,2098690610,16580,16540,16580,16540,45
20240109,101800,2097946270,16580,16550,16580,16550,3
20240109,101700,2097896560,16550,16560,16560,16540,54
20240109,101600,2097002750,16580,16580,16580,16580,51
20240109,101500,2096157170,16540,16540,16540,16540,1
20240109,101400,2096140630,16530,16530,16530,16530,3
20240109,101300,2096091040,16590,16520,16590,16520,805
20240109,101200,2082742960,16520,16520,16520,16510,905
20240109,101100,2067794080,16510,16530,16530,16510,1185
20240109,101000,2048223880,16540,16590,16590,16540,405
20240109,100900,2041512840,16590,16630,16630,16590,1743
20240109,100800,2012563790,16620,16620,16620,16610,275
20240109,100700,2007994950,16610,16690,16690,16610,301
20240109,100600,2002971340,16680,16650,16680,16650,740
20240109,100500,1990633910,16600,16610,16650,16600,37
20240109,100400,1990019400,16660,16660,16660,16600,170
20240109,100300,1987190740,16600,16660,16670,16600,1570
20240109,100200,1961024210,16660,16660,16660,16660,1849
20240109,100100,1930219870,16660,16620,16670,16620,251
20240109,100000,1926037330,16620,16550,16620,16540,1514
20240109,095900,1900893840,16560,16560,16560,16550,933
20240109,095800,1885443660,16560,16550,16570,16550,1023
20240109,095700,1868503910,16560,16560,16620,16550,252
20240109,095600,1864330830,16560,16610,16610,16550,535
20240109,095500,1855469500,16620,16700,16710,16620,1950
20240109,095400,1822979370,16700,16690,16710,16690,584
20240109,095300,1813229750,16680,16680,16800,16670,1035
20240109,095200,1795883450,16700,16760,16800,16700,1164
20240109,095100,1776381610,16750,16780,16900,16730,8910
20240109,095000,1626420020,16780,16700,16780,16650,6715
20240109,094900,1514154390,16700,16670,16700,16650,1634
20240109,094800,1486903070,16670,16600,16670,16600,3166
20240109,094700,1434216640,16600,16590,16610,16590,460
20240109,094600,1426580890,16590,16580,16600,16540,1399
20240109,094500,1403383070,16580,16610,16610,16550,342
20240109,094400,1397710000,16610,16620,16620,16590,501
20240109,094300,1389393380,16620,16490,16650,16490,7548
20240109,094200,1264108570,16480,16410,16480,16410,1644
20240109,094100,1237033960,16400,16400,16400,16400,7
20240109,094000,1236919160,16400,16490,16490,16400,1368
20240109,093900,1214372730,16460,16380,16460,16360,1204
20240109,093800,1194613210,16380,16360,16410,16360,117
20240109,093700,1192697040,16360,16410,16410,16340,1833
20240109,093600,1162708370,16410,16450,16450,16410,953
20240109,093500,1147038710,16460,16500,16570,16460,3889
20240109,093400,1082929900,16580,16590,16590,16490,1897
20240109,093300,1051492530,16590,16520,16610,16490,7831
20240109,093200,921814590,16430,16460,16530,16430,3848
20240109,093100,858332030,16470,16360,16470,16360,2208
20240109,093000,821996750,16470,16320,16470,16320,5412
20240109,092900,733244560,16310,16260,16310,16260,1435
20240109,092800,709846650,16200,16200,16260,16200,303
20240109,092700,704932070,16200,16200,16200,16200,41
20240109,092600,704267870,16250,16150,16250,16150,952
20240109,092500,688867720,16150,16130,16150,16120,156
20240109,092400,686352800,16120,16120,16120,16120,130
20240109,092300,684257200,16120,16160,16160,16120,623
20240109,092200,674214380,16120,16130,16130,16120,138
20240109,092100,671989490,16120,16140,16140,16120,1086
20240109,092000,654472510,16140,16140,16140,16140,10
20240109,091900,654311110,16130,16150,16170,16130,53
20240109,091800,653455510,16100,16100,16100,16100,1953
20240109,091700,622012210,16100,16140,16150,16100,865
20240109,091600,608070010,16130,16150,16150,16130,985
20240109,091500,592174850,16140,16140,16200,16130,903
20240109,091400,577594150,16140,16150,16150,16140,398
20240109,091300,571169280,16140,16210,16210,16140,54
20240109,091200,570294220,16210,16150,16210,16130,596
20240109,091100,560674650,16140,16150,16170,16130,1026
20240109,091000,544107210,16150,16290,16290,16150,4410
20240109,090900,472810930,16280,16240,16290,16240,1449
20240109,090800,449221240,16230,16330,16340,16230,1404
20240109,090700,426333040,16340,16200,16340,16200,1497
20240109,090600,401976360,16200,16180,16200,16180,623
20240109,090500,391895200,16160,16170,16170,16150,1187
20240109,090400,372714590,16160,16270,16270,16150,1388
20240109,090300,350240470,16300,16300,16300,16300,5429
20240109,090200,261747770,16400,16370,16400,16300,1700
20240109,090100,233963370,16380,16550,16550,16300,5323
20240109,090000,146919260,16560,16350,16570,16340,8963