KissMeData/098460/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200800,43924252700,16420,16420,16420,16420,49512
20240109,200700,43924252700,16420,16420,16420,16420,0
20240109,200600,43924252700,16420,16420,16420,16420,0
20240109,200500,43924252700,16420,16420,16420,16420,0
20240109,200400,43924252700,16420,16420,16420,16420,0
20240109,200300,43924252700,16420,16420,16420,16420,0
20240109,200200,43924252700,16420,16420,16420,16420,0
20240109,200100,43924252700,16420,16420,16420,16420,0
20240109,200000,43924252700,16420,16420,16420,16420,0
20240109,195900,43924252700,16420,16420,16420,16420,0
20240109,195800,43924252700,16420,16420,16420,16420,0
20240109,195700,43924252700,16420,16420,16420,16420,0
20240109,195600,43924252700,16420,16420,16420,16420,0
20240109,195500,43924252700,16420,16420,16420,16420,0
20240109,195400,43924252700,16420,16420,16420,16420,0
20240109,195300,43924252700,16420,16420,16420,16420,0
20240109,195200,43924252700,16420,16420,16420,16420,0
20240109,195100,43924252700,16420,16420,16420,16420,0
20240109,195000,43924252700,16420,16420,16420,16420,0
20240109,194900,43924252700,16420,16420,16420,16420,0
20240109,194800,43924252700,16420,16420,16420,16420,0
20240109,194700,43924252700,16420,16420,16420,16420,0
20240109,194600,43924252700,16420,16420,16420,16420,0
20240109,194500,43924252700,16420,16420,16420,16420,0
20240109,194400,43924252700,16420,16420,16420,16420,0
20240109,194300,43924252700,16420,16420,16420,16420,0
20240109,194200,43924252700,16420,16420,16420,16420,0
20240109,194100,43924252700,16420,16420,16420,16420,0
20240109,194000,43924252700,16420,16420,16420,16420,0
20240109,193900,43924252700,16420,16420,16420,16420,0
20240109,193800,43924252700,16420,16420,16420,16420,49512
20240109,193700,43924252700,16420,16420,16420,16420,0
20240109,193600,43924252700,16420,16420,16420,16420,0
20240109,193500,43924252700,16420,16420,16420,16420,0
20240109,193400,43924252700,16420,16420,16420,16420,0
20240109,193300,43924252700,16420,16420,16420,16420,0
20240109,193200,43924252700,16420,16420,16420,16420,0
20240109,193100,43924252700,16420,16420,16420,16420,0
20240109,193000,43924252700,16420,16420,16420,16420,0
20240109,192900,43924252700,16420,16420,16420,16420,0
20240109,192800,43924252700,16420,16420,16420,16420,0
20240109,192700,43924252700,16420,16420,16420,16420,0
20240109,192600,43924252700,16420,16420,16420,16420,0
20240109,192500,43924252700,16420,16420,16420,16420,0
20240109,192400,43924252700,16420,16420,16420,16420,0
20240109,192300,43924252700,16420,16420,16420,16420,0
20240109,192200,43924252700,16420,16420,16420,16420,0
20240109,192100,43924252700,16420,16420,16420,16420,0
20240109,192000,43924252700,16420,16420,16420,16420,0
20240109,191900,43924252700,16420,16420,16420,16420,0
20240109,191800,43924252700,16420,16420,16420,16420,0
20240109,191700,43924252700,16420,16420,16420,16420,0
20240109,191600,43924252700,16420,16420,16420,16420,0
20240109,191500,43924252700,16420,16420,16420,16420,0
20240109,191400,43924252700,16420,16420,16420,16420,0
20240109,191300,43924252700,16420,16420,16420,16420,0
20240109,191200,43924252700,16420,16420,16420,16420,0
20240109,191100,43924252700,16420,16420,16420,16420,0
20240109,191000,43924252700,16420,16420,16420,16420,0
20240109,190900,43924252700,16420,16420,16420,16420,0
20240109,190800,43924252700,16420,16420,16420,16420,49512
20240109,190700,43924252700,16420,16420,16420,16420,0
20240109,190600,43924252700,16420,16420,16420,16420,0
20240109,190500,43924252700,16420,16420,16420,16420,0
20240109,190400,43924252700,16420,16420,16420,16420,0
20240109,190300,43924252700,16420,16420,16420,16420,0
20240109,190200,43924252700,16420,16420,16420,16420,0
20240109,190100,43924252700,16420,16420,16420,16420,0
20240109,190000,43924252700,16420,16420,16420,16420,0
20240109,185900,43924252700,16420,16420,16420,16420,0
20240109,185800,43924252700,16420,16420,16420,16420,0
20240109,185700,43924252700,16420,16420,16420,16420,0
20240109,185600,43924252700,16420,16420,16420,16420,0
20240109,185500,43924252700,16420,16420,16420,16420,0
20240109,185400,43924252700,16420,16420,16420,16420,0
20240109,185300,43924252700,16420,16420,16420,16420,0
20240109,185200,43924252700,16420,16420,16420,16420,0
20240109,185100,43924252700,16420,16420,16420,16420,0
20240109,185000,43924252700,16420,16420,16420,16420,0
20240109,184900,43924252700,16420,16420,16420,16420,0
20240109,184800,43924252700,16420,16420,16420,16420,0
20240109,184700,43924252700,16420,16420,16420,16420,0
20240109,184600,43924252700,16420,16420,16420,16420,0
20240109,184500,43924252700,16420,16420,16420,16420,0
20240109,184400,43924252700,16420,16420,16420,16420,0
20240109,184300,43924252700,16420,16420,16420,16420,0
20240109,184200,43924252700,16420,16420,16420,16420,0
20240109,184100,43924252700,16420,16420,16420,16420,0
20240109,184000,43924252700,16420,16420,16420,16420,0
20240109,183900,43924252700,16420,16420,16420,16420,0
20240109,183800,43924252700,16420,16420,16420,16420,49512
20240109,183700,43924252700,16420,16420,16420,16420,0
20240109,183600,43924252700,16420,16420,16420,16420,0
20240109,183500,43924252700,16420,16420,16420,16420,0
20240109,183400,43924252700,16420,16420,16420,16420,0
20240109,183300,43924252700,16420,16420,16420,16420,0
20240109,183200,43924252700,16420,16420,16420,16420,0
20240109,183100,43924252700,16420,16420,16420,16420,0
20240109,183000,43924252700,16420,16420,16420,16420,0
20240109,182900,43924252700,16420,16420,16420,16420,0
20240109,182800,43924252700,16420,16420,16420,16420,0
20240109,182700,43924252700,16420,16420,16420,16420,0
20240109,182600,43924252700,16420,16420,16420,16420,0
20240109,182500,43924252700,16420,16420,16420,16420,0
20240109,182400,43924252700,16420,16420,16420,16420,0
20240109,182300,43924252700,16420,16420,16420,16420,0
20240109,182200,43924252700,16420,16420,16420,16420,0
20240109,182100,43924252700,16420,16420,16420,16420,0
20240109,182000,43924252700,16420,16420,16420,16420,0
20240109,181900,43924252700,16420,16420,16420,16420,0
20240109,181800,43924252700,16420,16420,16420,16420,0
20240109,181700,43924252700,16420,16420,16420,16420,0
20240109,181600,43924252700,16420,16420,16420,16420,0
20240109,181500,43924252700,16420,16420,16420,16420,0
20240109,181400,43924252700,16420,16420,16420,16420,0
20240109,181300,43924252700,16420,16420,16420,16420,0
20240109,181200,43924252700,16420,16420,16420,16420,0
20240109,181100,43924252700,16420,16420,16420,16420,0
20240109,181000,43924252700,16420,16420,16420,16420,0
20240109,180900,43924252700,16420,16420,16420,16420,0
20240109,180800,43924252700,16420,16420,16420,16420,49512
20240109,180700,43924252700,16420,16420,16420,16420,0
20240109,180600,43924252700,16420,16420,16420,16420,0
20240109,180500,43924252700,16420,16420,16420,16420,0
20240109,180400,43924252700,16420,16420,16420,16420,0
20240109,180300,43924252700,16420,16420,16420,16420,0
20240109,180200,43924252700,16420,16420,16420,16420,0
20240109,180100,43924252700,16420,16420,16420,16420,0
20240109,180000,43924252700,16420,16420,16420,16420,0
20240109,175900,43924252700,16420,16420,16420,16420,0
20240109,175800,43924252700,16420,16420,16420,16420,0
20240109,175700,43924252700,16420,16420,16420,16420,0
20240109,175600,43924252700,16420,16420,16420,16420,0
20240109,175500,43924252700,16420,16420,16420,16420,0
20240109,175400,43924252700,16420,16420,16420,16420,0
20240109,175300,43924252700,16420,16420,16420,16420,0
20240109,175200,43924252700,16420,16420,16420,16420,0
20240109,175100,43924252700,16420,16420,16420,16420,0
20240109,175000,43924252700,16420,16420,16420,16420,0
20240109,174900,43924252700,16420,16420,16420,16420,0
20240109,174800,43924252700,16420,16420,16420,16420,0
20240109,174700,43924252700,16420,16420,16420,16420,0
20240109,174600,43924252700,16420,16420,16420,16420,0
20240109,174500,43924252700,16420,16420,16420,16420,0
20240109,174400,43924252700,16420,16420,16420,16420,0
20240109,174300,43924252700,16420,16420,16420,16420,0
20240109,174200,43924252700,16420,16420,16420,16420,0
20240109,174100,43924252700,16420,16420,16420,16420,0
20240109,174000,43924252700,16420,16420,16420,16420,0
20240109,173900,43924252700,16420,16420,16420,16420,0
20240109,173800,43924252700,16420,16420,16420,16420,49512
20240109,173700,43924252700,16420,16420,16420,16420,0
20240109,173600,43924252700,16420,16420,16420,16420,0
20240109,173500,43924252700,16420,16420,16420,16420,0
20240109,173400,43924252700,16420,16420,16420,16420,0
20240109,173300,43924252700,16420,16420,16420,16420,0
20240109,173200,43924252700,16420,16420,16420,16420,0
20240109,173100,43924252700,16420,16420,16420,16420,0
20240109,173000,43924252700,16420,16420,16420,16420,0
20240109,172900,43924252700,16420,16420,16420,16420,0
20240109,172800,43924252700,16420,16420,16420,16420,0
20240109,172700,43924252700,16420,16420,16420,16420,0
20240109,172600,43924252700,16420,16420,16420,16420,0
20240109,172500,43924252700,16420,16420,16420,16420,0
20240109,172400,43924252700,16420,16420,16420,16420,0
20240109,172300,43924252700,16420,16420,16420,16420,0
20240109,172200,43924252700,16420,16420,16420,16420,0
20240109,172100,43924252700,16420,16420,16420,16420,0
20240109,172000,43924252700,16420,16420,16420,16420,0
20240109,171900,43924252700,16420,16420,16420,16420,0
20240109,171800,43924252700,16420,16420,16420,16420,0
20240109,171700,43924252700,16420,16420,16420,16420,0
20240109,171600,43924252700,16420,16420,16420,16420,0
20240109,171500,43924252700,16420,16420,16420,16420,0
20240109,171400,43924252700,16420,16420,16420,16420,0
20240109,171300,43924252700,16420,16420,16420,16420,0
20240109,171200,43924252700,16420,16420,16420,16420,0
20240109,171100,43924252700,16420,16420,16420,16420,0
20240109,171000,43924252700,16420,16420,16420,16420,0
20240109,170900,43924252700,16420,16420,16420,16420,0
20240109,170800,43924252700,16420,16420,16420,16420,49512
20240109,170700,43924252700,16420,16420,16420,16420,0
20240109,170600,43924252700,16420,16420,16420,16420,0
20240109,170500,43924252700,16420,16420,16420,16420,0
20240109,170400,43924252700,16420,16420,16420,16420,0
20240109,170300,43924252700,16420,16420,16420,16420,0
20240109,170200,43924252700,16420,16420,16420,16420,0
20240109,170100,43924252700,16420,16420,16420,16420,0
20240109,170000,43924252700,16420,16420,16420,16420,0
20240109,165900,43924252700,16420,16420,16420,16420,0
20240109,165800,43924252700,16420,16420,16420,16420,0
20240109,165700,43924252700,16420,16420,16420,16420,0
20240109,165600,43924252700,16420,16420,16420,16420,0
20240109,165500,43924252700,16420,16420,16420,16420,0
20240109,165400,43924252700,16420,16420,16420,16420,0
20240109,165300,43924252700,16420,16420,16420,16420,0
20240109,165200,43924252700,16420,16420,16420,16420,0
20240109,165100,43924252700,16420,16420,16420,16420,0
20240109,165000,43924252700,16420,16420,16420,16420,0
20240109,164900,43924252700,16420,16420,16420,16420,0
20240109,164800,43924252700,16420,16420,16420,16420,0
20240109,164700,43924252700,16420,16420,16420,16420,0
20240109,164600,43924252700,16420,16420,16420,16420,0
20240109,164500,43924252700,16420,16420,16420,16420,0
20240109,164400,43924252700,16420,16420,16420,16420,0
20240109,164300,43924252700,16420,16420,16420,16420,0
20240109,164200,43924252700,16420,16420,16420,16420,0
20240109,164100,43924252700,16420,16420,16420,16420,0
20240109,164000,43924252700,16420,16420,16420,16420,0
20240109,163900,43924252700,16420,16420,16420,16420,0
20240109,163800,43924252700,16420,16420,16420,16420,49512
20240109,163700,43924252700,16420,16420,16420,16420,0
20240109,163600,43924252700,16420,16420,16420,16420,0
20240109,163500,43924252700,16420,16420,16420,16420,0
20240109,163400,43924252700,16420,16420,16420,16420,0
20240109,163300,43924252700,16420,16420,16420,16420,0
20240109,163200,43924252700,16420,16420,16420,16420,0
20240109,163100,43924252700,16420,16420,16420,16420,0
20240109,163000,43924252700,16420,16420,16420,16420,0
20240109,162900,43924252700,16420,16420,16420,16420,0
20240109,162800,43924252700,16420,16420,16420,16420,0
20240109,162700,43924252700,16420,16420,16420,16420,0
20240109,162600,43924252700,16420,16420,16420,16420,0
20240109,162500,43924252700,16420,16420,16420,16420,0
20240109,162400,43924252700,16420,16420,16420,16420,0
20240109,162300,43924252700,16420,16420,16420,16420,0
20240109,162200,43924252700,16420,16420,16420,16420,0
20240109,162100,43924252700,16420,16420,16420,16420,0
20240109,162000,43924252700,16420,16420,16420,16420,0
20240109,161900,43924252700,16420,16420,16420,16420,0
20240109,161800,43924252700,16420,16420,16420,16420,0
20240109,161700,43924252700,16420,16420,16420,16420,0
20240109,161600,43924252700,16420,16420,16420,16420,0
20240109,161500,43924252700,16420,16420,16420,16420,0
20240109,161400,43924252700,16420,16420,16420,16420,0
20240109,161300,43924252700,16420,16420,16420,16420,0
20240109,161200,43924252700,16420,16420,16420,16420,0
20240109,161100,43924252700,16420,16420,16420,16420,0
20240109,161000,43924252700,16420,16420,16420,16420,0
20240109,160900,43924252700,16420,16420,16420,16420,0
20240109,160800,43924252700,16420,16420,16420,16420,49512
20240109,160700,43924252700,16420,16420,16420,16420,0
20240109,160600,43924252700,16420,16420,16420,16420,0
20240109,160500,43924252700,16420,16420,16420,16420,0
20240109,160400,43924252700,16420,16420,16420,16420,0
20240109,160300,43924252700,16420,16420,16420,16420,0
20240109,160200,43924252700,16420,16420,16420,16420,0
20240109,160100,43924252700,16420,16420,16420,16420,0
20240109,160000,43924252700,16420,16420,16420,16420,0
20240109,155900,43924252700,16420,16420,16420,16420,0
20240109,155800,43924252700,16420,16420,16420,16420,0
20240109,155700,43924252700,16420,16420,16420,16420,0
20240109,155600,43924252700,16420,16420,16420,16420,0
20240109,155500,43924252700,16420,16420,16420,16420,0
20240109,155400,43924252700,16420,16420,16420,16420,0
20240109,155300,43924252700,16420,16420,16420,16420,0
20240109,155200,43924252700,16420,16420,16420,16420,0
20240109,155100,43924252700,16420,16420,16420,16420,0
20240109,155000,43924252700,16420,16420,16420,16420,0
20240109,154900,43924252700,16420,16420,16420,16420,0
20240109,154800,43924252700,16420,16420,16420,16420,0
20240109,154700,43924252700,16420,16420,16420,16420,0
20240109,154600,43924252700,16420,16420,16420,16420,0
20240109,154500,43924252700,16420,16420,16420,16420,0
20240109,154400,43924252700,16420,16420,16420,16420,0
20240109,154300,43924252700,16420,16420,16420,16420,0
20240109,154200,43924252700,16420,16420,16420,16420,0
20240109,154100,43924252700,16420,16420,16420,16420,0
20240109,154000,43924252700,16420,16420,16420,16420,0
20240109,153900,43924252700,16420,16420,16420,16420,0
20240109,153800,43924252700,16420,16420,16420,16420,49512
20240109,153700,43924252700,16420,16420,16420,16420,0
20240109,153600,43924252700,16420,16420,16420,16420,0
20240109,153500,43924252700,16420,16420,16420,16420,0
20240109,153400,43924252700,16420,16420,16420,16420,0
20240109,153300,43924252700,16420,16420,16420,16420,0
20240109,153200,43924252700,16420,16420,16420,16420,0
20240109,153100,43924252700,16420,16420,16420,16420,0
20240109,153000,43924252700,16420,16420,16420,16420,49512
20240109,152900,43111265660,16420,16420,16420,16420,0
20240109,152800,43111265660,16420,16420,16420,16420,0
20240109,152700,43111265660,16420,16420,16420,16420,0
20240109,152600,43111265660,16420,16420,16420,16420,0
20240109,152500,43111265660,16420,16420,16420,16420,0
20240109,152400,43111265660,16420,16420,16420,16420,0
20240109,152300,43111265660,16420,16420,16420,16420,0
20240109,152200,43111265660,16420,16420,16420,16420,0
20240109,152100,43111265660,16420,16420,16420,16420,0
20240109,152000,43111265660,16420,16420,16420,16420,0
20240109,151900,43111265660,16420,16430,16450,16420,14264
20240109,151800,42876961540,16440,16430,16450,16420,8405
20240109,151700,42738855580,16430,16450,16460,16420,17038
20240109,151600,42458863620,16460,16460,16470,16460,7575
20240109,151500,42334146640,16460,16470,16470,16460,2551
20240109,151400,42292143420,16480,16460,16480,16460,2446
20240109,151300,42251863050,16460,16450,16460,16440,14629
20240109,151200,42011207950,16450,16460,16460,16440,4994
20240109,151100,41929051030,16460,16460,16480,16450,6253
20240109,151000,41826123030,16470,16460,16470,16460,2598
20240109,150900,41783354990,16460,16490,16490,16450,5033
20240109,150800,41700483220,16480,16490,16500,16480,3332
20240109,150700,41645537620,16500,16470,16500,16440,6306
20240109,150600,41541741960,16460,16490,16500,16460,12454
20240109,150500,41336485580,16500,16480,16500,16480,4876
20240109,150400,41256046200,16480,16490,16500,16480,5009
20240109,150300,41173425490,16500,16500,16510,16490,4239
20240109,150200,41103482390,16500,16490,16500,16480,2739
20240109,150100,41058306060,16500,16500,16510,16480,2707
20240109,150000,41013646850,16500,16470,16500,16470,3714
20240109,145900,40952422370,16470,16480,16490,16470,2472
20240109,145800,40911688240,16480,16470,16490,16470,1347
20240109,145700,40889488500,16480,16470,16490,16460,2598
20240109,145600,40846696210,16480,16470,16480,16460,2730
20240109,145500,40801737980,16460,16460,16470,16450,1486
20240109,145400,40777271760,16450,16430,16450,16420,2140
20240109,145300,40742108360,16430,16440,16450,16420,5326
20240109,145200,40654590810,16450,16430,16450,16420,2583
20240109,145100,40612145790,16430,16430,16450,16410,15775
20240109,145000,40353129950,16420,16410,16450,16410,3567
20240109,144900,40294529340,16420,16460,16470,16410,23056
20240109,144800,39915745110,16450,16460,16470,16450,2935
20240109,144700,39867437580,16460,16460,16490,16450,7033
20240109,144600,39751563220,16460,16470,16470,16440,9695
20240109,144500,39592065660,16460,16480,16490,16460,11279
20240109,144400,39406230640,16490,16510,16510,16480,9019
20240109,144300,39257458530,16510,16520,16530,16500,4762
20240109,144200,39178855840,16530,16540,16540,16520,768
20240109,144100,39166163650,16540,16540,16550,16520,2451
20240109,144000,39125656350,16530,16520,16550,16510,2840
20240109,143900,39078713530,16520,16510,16530,16510,2707
20240109,143800,39034004150,16510,16520,16530,16500,5709
20240109,143700,38939755200,16530,16540,16550,16510,7175
20240109,143600,38821169220,16540,16540,16550,16540,3158
20240109,143500,38768928370,16540,16560,16560,16540,3232
20240109,143400,38715441630,16560,16550,16560,16540,2342
20240109,143300,38676680620,16560,16550,16560,16540,2197
20240109,143200,38640327660,16550,16540,16550,16530,2051
20240109,143100,38606411400,16540,16560,16560,16530,9309
20240109,143000,38452397550,16550,16590,16590,16550,8269
20240109,142900,38315380280,16590,16610,16610,16580,3445
20240109,142800,38258201330,16600,16620,16620,16590,6476
20240109,142700,38150631040,16610,16580,16620,16570,12491
20240109,142600,37943332580,16580,16560,16580,16550,6047
20240109,142500,37843148190,16550,16540,16560,16540,3970
20240109,142400,37777437480,16550,16540,16550,16530,1745
20240109,142300,37748586050,16530,16520,16540,16510,2317
20240109,142200,37710312440,16510,16520,16520,16500,1625
20240109,142100,37683489150,16510,16490,16520,16480,2515
20240109,142000,37642003350,16490,16490,16510,16480,3308
20240109,141900,37587465130,16490,16520,16520,16480,6998
20240109,141800,37472013780,16530,16520,16530,16510,2432
20240109,141700,37431855440,16510,16540,16550,16510,6885
20240109,141600,37318012930,16540,16530,16540,16530,1757
20240109,141500,37288956010,16530,16510,16540,16510,3940
20240109,141400,37223850350,16510,16490,16510,16480,3457
20240109,141300,37166803940,16500,16470,16500,16460,4551
20240109,141200,37091847970,16460,16420,16480,16420,4787
20240109,141100,37013195560,16430,16440,16440,16420,4745
20240109,141000,36935254600,16440,16480,16480,16430,8311
20240109,140900,36798551010,16480,16480,16480,16460,3523
20240109,140800,36740526220,16480,16460,16480,16440,3326
20240109,140700,36685764890,16470,16440,16470,16430,4136
20240109,140600,36617731960,16440,16450,16450,16420,6504
20240109,140500,36510876300,16450,16460,16460,16400,33338
20240109,140400,35963606320,16460,16470,16470,16450,5243
20240109,140300,35877319320,16470,16420,16470,16410,6888
20240109,140200,35764121310,16430,16470,16470,16420,13047
20240109,140100,35549691530,16460,16460,16480,16450,8410
20240109,140000,35411283970,16460,16490,16490,16460,5933
20240109,135900,35313533460,16480,16490,16490,16470,4751
20240109,135800,35235231430,16490,16500,16510,16480,5723
20240109,135700,35140806080,16500,16500,16510,16500,1414
20240109,135600,35117467600,16510,16510,16510,16500,2064
20240109,135500,35083408330,16510,16500,16520,16490,3001
20240109,135400,35033881280,16500,16480,16500,16470,7840
20240109,135300,34904571010,16470,16500,16500,16470,2692
20240109,135200,34860171070,16490,16490,16510,16470,10569
20240109,135100,34685971560,16480,16520,16520,16480,22379
20240109,135000,34316681690,16520,16520,16530,16510,2318
20240109,134900,34278399840,16520,16530,16530,16510,6034
20240109,134800,34178750030,16530,16530,16540,16520,1967
20240109,134700,34146249830,16520,16540,16540,16520,1962
20240109,134600,34113821540,16540,16520,16540,16510,2672
20240109,134500,34069663900,16520,16520,16530,16510,3326
20240109,134400,34014718230,16520,16530,16530,16520,6176
20240109,134300,33912666550,16530,16530,16540,16530,2779
20240109,134200,33866728560,16530,16540,16550,16530,4091
20240109,134100,33799089880,16540,16550,16550,16530,2577
20240109,134000,33756467100,16540,16550,16560,16540,4689
20240109,133900,33678879030,16550,16550,16560,16540,1902
20240109,133800,33647401150,16550,16540,16560,16530,1687
20240109,133700,33619501050,16540,16560,16570,16540,3095
20240109,133600,33568273710,16570,16540,16570,16530,2056
20240109,133500,33534276020,16540,16560,16560,16530,3006
20240109,133400,33484562620,16560,16570,16570,16530,4503
20240109,133300,33410059100,16570,16570,16590,16520,8674
20240109,133200,33266486340,16570,16570,16570,16530,10076
20240109,133100,33099840830,16560,16560,16560,16530,8099
20240109,133000,32965862600,16560,16570,16580,16530,8594
20240109,132900,32823722210,16570,16590,16590,16530,15444
20240109,132800,32568075700,16580,16600,16610,16580,5824
20240109,132700,32471454350,16600,16590,16620,16590,4202
20240109,132600,32401690390,16590,16580,16600,16580,2319
20240109,132500,32363214420,16590,16590,16600,16570,4320
20240109,132400,32291572000,16590,16580,16590,16560,6118
20240109,132300,32190201690,16580,16610,16610,16580,5974
20240109,132200,32091070440,16610,16620,16620,16600,6835
20240109,132100,31977562320,16630,16650,16660,16630,4196
20240109,132000,31907733950,16650,16670,16680,16650,2615
20240109,131900,31864150280,16660,16680,16680,16660,853
20240109,131800,31849938120,16660,16670,16680,16660,2821
20240109,131700,31802918080,16670,16670,16670,16660,2074
20240109,131600,31768362910,16670,16680,16680,16660,1949
20240109,131500,31735871640,16680,16670,16680,16660,1497
20240109,131400,31710924050,16670,16660,16670,16650,2937
20240109,131300,31661984410,16660,16670,16680,16650,4271
20240109,131200,31590833900,16670,16680,16690,16670,2485
20240109,131100,31549379410,16680,16680,16690,16680,2034
20240109,131000,31515451920,16690,16680,16700,16670,3671
20240109,130900,31454189030,16680,16690,16690,16660,4010
20240109,130800,31387317580,16690,16680,16690,16670,1681
20240109,130700,31359287190,16680,16680,16690,16670,2098
20240109,130600,31324290600,16680,16650,16690,16650,3132
20240109,130500,31272063480,16650,16630,16650,16630,836
20240109,130400,31258151760,16630,16610,16640,16600,1928
20240109,130300,31226118620,16600,16620,16620,16600,3957
20240109,130200,31160409000,16610,16590,16620,16580,8880
20240109,130100,31013103030,16590,16580,16610,16560,7009
20240109,130000,30896845760,16580,16630,16630,16580,19318
20240109,125900,30576084120,16630,16670,16680,16630,8074
20240109,125800,30441668250,16670,16690,16690,16650,6658
20240109,125700,30330682540,16680,16680,16690,16680,1858
20240109,125600,30299685870,16690,16710,16710,16680,3557
20240109,125500,30240291030,16700,16770,16770,16700,2756
20240109,125400,30194187240,16770,16750,16770,16740,3690
20240109,125300,30132348260,16740,16730,16750,16720,2245
20240109,125200,30094783960,16720,16710,16720,16700,4797
20240109,125100,30014629180,16700,16680,16710,16670,3157
20240109,125000,29961950520,16690,16650,16700,16640,4735
20240109,124900,29883079810,16640,16640,16650,16630,2939
20240109,124800,29834187030,16640,16650,16680,16630,6840
20240109,124700,29720318710,16650,16660,16690,16640,15983
20240109,124600,29453971520,16670,16680,16680,16660,11530
20240109,124500,29261769370,16680,16710,16710,16680,6275
20240109,124400,29157005120,16720,16730,16730,16700,3156
20240109,124300,29104274460,16730,16740,16750,16720,8886
20240109,124200,28955602620,16740,16740,16740,16730,2913
20240109,124100,28906846450,16740,16760,16770,16740,1390
20240109,124000,28883552450,16750,16730,16770,16700,2801
20240109,123900,28836653990,16730,16690,16730,16670,9707
20240109,123800,28674592640,16690,16710,16730,16690,12523
20240109,123700,28465343970,16720,16720,16730,16670,23209
20240109,123600,28077686030,16720,16750,16780,16720,11610
20240109,123500,27883319100,16750,16780,16790,16750,7050
20240109,123400,27765143880,16780,16770,16790,16760,7229
20240109,123300,27643906340,16780,16790,16790,16770,1508
20240109,123200,27618609200,16770,16770,16790,16760,2318
20240109,123100,27579737860,16770,16760,16780,16750,4074
20240109,123000,27511469500,16760,16790,16800,16760,4491
20240109,122900,27436122080,16800,16840,16850,16790,6181
20240109,122800,27332140520,16840,16830,16840,16820,2167
20240109,122700,27295674490,16820,16810,16850,16810,3297
20240109,122600,27240187590,16810,16820,16820,16790,4733
20240109,122500,27160654350,16820,16780,16840,16760,2675
20240109,122400,27115734780,16770,16740,16850,16730,4524
20240109,122300,27039866290,16750,16780,16790,16710,11982
20240109,122200,26839227960,16790,16730,16800,16700,29157
20240109,122100,26350914740,16720,16830,16830,16710,22320
20240109,122000,25976609680,16820,16890,16890,16820,11699
20240109,121900,25779350630,16890,16910,16930,16890,6355
20240109,121800,25671914770,16910,16950,16970,16900,17989
20240109,121700,25367331220,16950,16950,16980,16940,9444
20240109,121600,25207234680,16940,16930,16950,16900,12405
20240109,121500,24997389000,16930,17020,17030,16920,34593
20240109,121400,24410238590,17030,17050,17060,17020,5890
20240109,121300,24309883350,17060,17070,17080,17050,9059
20240109,121200,24155346490,17090,17100,17110,17070,4330
20240109,121100,24081354660,17100,17120,17120,17090,5946
20240109,121000,23979650550,17110,17120,17120,17110,4059
20240109,120900,23910193770,17110,17110,17120,17110,1444
20240109,120800,23885477460,17120,17130,17130,17110,6151
20240109,120700,23780195640,17130,17120,17140,17120,1275
20240109,120600,23758351370,17120,17120,17130,17120,621
20240109,120500,23747719370,17130,17120,17130,17120,904
20240109,120400,23732241600,17120,17140,17140,17110,7177
20240109,120300,23609367460,17130,17130,17140,17120,2546
20240109,120200,23565744370,17120,17150,17150,17120,3079
20240109,120100,23512976560,17150,17150,17160,17150,851
20240109,120000,23498381890,17150,17140,17160,17140,738
20240109,115900,23485729500,17140,17120,17150,17110,2587
20240109,115800,23441412870,17110,17120,17120,17110,2043
20240109,115700,23406446700,17110,17120,17130,17110,2472
20240109,115600,23364140110,17130,17140,17140,17110,1753
20240109,115500,23334125630,17140,17130,17140,17130,1269
20240109,115400,23312378640,17130,17150,17160,17130,2716
20240109,115300,23265817830,17150,17200,17200,17140,5661
20240109,115200,23168676520,17200,17170,17200,17170,4446
20240109,115100,23092252090,17180,17150,17190,17150,9606
20240109,115000,22927244480,17170,17170,17170,17140,8924
20240109,114900,22774112410,17170,17090,17180,17090,5404
20240109,114800,22681588630,17090,17070,17100,17070,2648
20240109,114700,22636347460,17060,17060,17070,17050,16776
20240109,114600,22350211780,17060,17110,17120,17060,15108
20240109,114500,22091954110,17120,17200,17200,17110,22141
20240109,114400,21712221210,17200,17210,17220,17170,24506
20240109,114300,21290804980,17210,17270,17280,17210,22723
20240109,114200,20898889770,17280,17280,17290,17270,3921
20240109,114100,20831146630,17290,17280,17290,17270,8991
20240109,114000,20675763470,17280,17330,17340,17280,21310
20240109,113900,20307028010,17340,17350,17350,17320,6386
20240109,113800,20196307510,17340,17340,17350,17330,3861
20240109,113700,20129357120,17350,17350,17360,17340,1264
20240109,113600,20107433290,17340,17360,17370,17340,5172
20240109,113500,20017685270,17350,17340,17360,17330,2897
20240109,113400,19967438270,17340,17360,17360,17340,2936
20240109,113300,19916506310,17360,17370,17380,17350,7512
20240109,113200,19786125680,17370,17380,17390,17370,763
20240109,113100,19772864450,17390,17410,17410,17380,1179
20240109,113000,19752352420,17410,17400,17410,17400,1097
20240109,112900,19733258730,17410,17400,17420,17380,560
20240109,112800,19723511470,17400,17370,17410,17370,3177
20240109,112700,19668246450,17360,17360,17370,17350,2321
20240109,112600,19627954260,17360,17410,17420,17350,9922
20240109,112500,19455584780,17410,17410,17420,17390,620
20240109,112400,19444795030,17410,17400,17420,17400,749
20240109,112300,19431755320,17410,17420,17430,17390,4429
20240109,112200,19354676380,17420,17420,17440,17410,1036
20240109,112100,19336631940,17420,17440,17460,17420,2141
20240109,112000,19299299800,17440,17450,17470,17410,6215
20240109,111900,19190901330,17450,17440,17450,17420,4754
20240109,111800,19108001160,17440,17450,17480,17430,7169
20240109,111700,18982905480,17450,17470,17490,17450,8358
20240109,111600,18836839180,17480,17470,17500,17460,13171
20240109,111500,18606586730,17470,17400,17480,17400,6630
20240109,111400,18490846150,17400,17400,17400,17390,1375
20240109,111300,18466922610,17400,17420,17420,17400,1309
20240109,111200,18444145810,17400,17420,17430,17400,2053
20240109,111100,18408400810,17420,17410,17420,17400,806
20240109,111000,18394364870,17410,17400,17410,17400,789
20240109,110900,18380634260,17400,17380,17410,17380,2027
20240109,110800,18345383250,17380,17390,17400,17370,2552
20240109,110700,18301018490,17400,17380,17400,17370,2111
20240109,110600,18264318040,17370,17370,17390,17360,1224
20240109,110500,18243046300,17370,17370,17370,17360,504
20240109,110400,18234294330,17370,17360,17390,17360,896
20240109,110300,18218730440,17350,17360,17370,17350,2383
20240109,110200,18177381370,17350,17370,17370,17350,3395
20240109,110100,18118453530,17370,17380,17380,17360,847
20240109,110000,18103739600,17380,17400,17400,17380,1033
20240109,105900,18085779990,17390,17400,17400,17390,683
20240109,105800,18073901200,17390,17390,17400,17390,506
20240109,105700,18065101850,17390,17400,17400,17390,1278
20240109,105600,18042866330,17410,17420,17420,17400,4568
20240109,105500,17963366810,17410,17430,17430,17410,2565
20240109,105400,17918687520,17430,17440,17440,17430,292
20240109,105300,17913595940,17430,17440,17450,17430,1049
20240109,105200,17895305560,17440,17480,17480,17440,1731
20240109,105100,17865101230,17480,17480,17480,17470,344
20240109,105000,17859090660,17470,17490,17490,17470,1042
20240109,104900,17840869470,17490,17480,17490,17470,1441
20240109,104800,17815675400,17480,17480,17490,17470,503
20240109,104700,17806884050,17480,17490,17490,17470,1931
20240109,104600,17773132240,17480,17460,17480,17460,1031
20240109,104500,17755115190,17460,17440,17480,17430,2457
20240109,104400,17712202700,17430,17450,17450,17430,2790
20240109,104300,17663542780,17450,17450,17450,17440,1053
20240109,104200,17645175320,17450,17450,17460,17440,1024
20240109,104100,17627306450,17450,17450,17460,17450,1041
20240109,104000,17609134320,17450,17440,17460,17440,2071
20240109,103900,17572992760,17430,17430,17440,17430,1212
20240109,103800,17551867540,17440,17430,17440,17430,481
20240109,103700,17543479900,17430,17450,17460,17430,496
20240109,103600,17534829230,17460,17450,17470,17450,350
20240109,103500,17528720730,17470,17460,17480,17460,1207
20240109,103400,17507637090,17470,17480,17480,17460,670
20240109,103300,17495933350,17480,17460,17490,17460,2474
20240109,103200,17452701220,17470,17480,17480,17460,1985
20240109,103100,17418026040,17480,17490,17490,17480,616
20240109,103000,17407256150,17490,17490,17510,17490,2863
20240109,102900,17357164510,17490,17500,17510,17480,2584
20240109,102800,17311964720,17500,17490,17500,17490,2049
20240109,102700,17276113020,17490,17470,17490,17470,3428
20240109,102600,17216184570,17480,17460,17480,17460,1575
20240109,102500,17188674650,17460,17470,17470,17460,1640
20240109,102400,17160024230,17470,17460,17480,17460,881
20240109,102300,17144634890,17470,17440,17470,17430,3467
20240109,102200,17084157290,17440,17470,17490,17440,10719
20240109,102100,16896854860,17460,17390,17460,17360,7902
20240109,102000,16759220470,17370,17340,17400,17340,5119
20240109,101900,16670273040,17340,17340,17350,17330,2318
20240109,101800,16630085800,17350,17370,17370,17350,1377
20240109,101700,16606191360,17350,17360,17380,17350,2834
20240109,101600,16556982680,17370,17390,17390,17370,3670
20240109,101500,16493198660,17390,17390,17400,17380,1663
20240109,101400,16464279180,17390,17400,17400,17380,3306
20240109,101300,16406804990,17400,17390,17400,17370,3539
20240109,101200,16345283350,17390,17390,17400,17390,3011
20240109,101100,16292916990,17380,17390,17400,17380,2178
20240109,101000,16255054320,17390,17410,17420,17390,4567
20240109,100900,16175567720,17420,17410,17430,17410,3168
20240109,100800,16120393040,17410,17390,17410,17370,1311
20240109,100700,16097591830,17390,17340,17410,17340,14407
20240109,100600,15847550080,17330,17380,17390,17300,6691
20240109,100500,15731468530,17380,17370,17390,17370,2243
20240109,100400,15692489220,17370,17380,17390,17370,2171
20240109,100300,15654762100,17380,17360,17390,17350,2968
20240109,100200,15603201730,17350,17380,17400,17350,3119
20240109,100100,15548994930,17380,17360,17390,17340,2588
20240109,100000,15504083140,17350,17290,17360,17290,3182
20240109,095900,15448980570,17300,17290,17300,17290,5492
20240109,095800,15354002660,17290,17280,17300,17260,8372
20240109,095700,15209349720,17280,17270,17290,17270,9036
20240109,095600,15053255480,17270,17280,17350,17260,12605
20240109,095500,14835269170,17280,17340,17350,17270,25325
20240109,095400,14396953970,17340,17350,17360,17340,5623
20240109,095300,14299418600,17350,17340,17380,17340,7676
20240109,095200,14166165670,17350,17380,17390,17330,6591
20240109,095100,14051837800,17370,17360,17370,17320,15194
20240109,095000,13788298370,17370,17400,17400,17360,20114
20240109,094900,13438754050,17400,17430,17440,17400,6027
20240109,094800,13333815940,17430,17430,17440,17430,2575
20240109,094700,13288931710,17430,17470,17480,17430,10095
20240109,094600,13112722440,17470,17460,17470,17450,3712
20240109,094500,13047895250,17460,17440,17460,17440,2393
20240109,094400,13006140490,17440,17420,17450,17420,5532
20240109,094300,12909727120,17420,17410,17440,17410,5117
20240109,094200,12820598300,17410,17440,17450,17410,12458
20240109,094100,12603576180,17440,17510,17520,17440,18907
20240109,094000,12273261020,17510,17540,17540,17510,2539
20240109,093900,12228769130,17550,17490,17550,17490,7009
20240109,093800,12106032140,17500,17540,17540,17470,22174
20240109,093700,11717937080,17540,17540,17550,17530,3223
20240109,093600,11661410090,17530,17550,17550,17530,5185
20240109,093500,11570474770,17560,17550,17560,17530,5480
20240109,093400,11474354060,17560,17590,17590,17550,3326
20240109,093300,11415918050,17590,17550,17640,17550,8507
20240109,093200,11266104930,17530,17540,17550,17500,12833
20240109,093100,11041265860,17560,17590,17590,17540,10929
20240109,093000,10849294230,17600,17600,17610,17590,2356
20240109,092900,10807830290,17600,17600,17610,17590,2529
20240109,092800,10763317330,17600,17620,17630,17600,6737
20240109,092700,10644697600,17630,17620,17640,17620,2636
20240109,092600,10598229830,17630,17660,17660,17610,2649
20240109,092500,10551495420,17650,17590,17660,17560,13431
20240109,092400,10315194280,17590,17670,17670,17590,9746
20240109,092300,10143552850,17670,17620,17670,17610,11967
20240109,092200,9932517000,17630,17590,17630,17580,4058
20240109,092100,9861093670,17590,17530,17590,17510,12552
20240109,092000,9641130590,17530,17610,17620,17530,17100
20240109,091900,9340505540,17610,17620,17640,17600,4708
20240109,091800,9257578940,17620,17670,17680,17610,3716
20240109,091700,9191969270,17660,17630,17680,17600,9987
20240109,091600,9015843490,17630,17610,17640,17600,4114
20240109,091500,8943370230,17610,17560,17680,17550,9801
20240109,091400,8770796490,17570,17610,17610,17550,12870
20240109,091300,8544558280,17620,17640,17650,17580,17669
20240109,091200,8233454550,17650,17680,17700,17630,27261
20240109,091100,7751799680,17690,17730,17750,17650,13974
20240109,091000,7504635360,17710,17850,17860,17710,12628
20240109,090900,7279870750,17850,17690,17880,17670,34855
20240109,090800,6658986750,17690,17750,17750,17690,12508
20240109,090700,6437338950,17720,17750,17790,17700,17495
20240109,090600,6126891170,17750,17660,17760,17580,24337
20240109,090500,5697295470,17650,17750,17810,17650,27129
20240109,090400,5216382370,17740,17770,17800,17700,35147
20240109,090300,4592615510,17770,17850,17950,17740,78417
20240109,090200,3191029100,17860,17790,17880,17770,77210
20240109,090100,1814161520,17800,17540,17820,17540,57403
20240109,090000,799475760,17550,17520,17590,17510,44383