KissMeData/034220/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,191700,26815972580,12750,12750,12750,12750,70646
20240117,191600,26815972580,12750,12750,12750,12750,0
20240117,191500,26815972580,12750,12750,12750,12750,0
20240117,191400,26815972580,12750,12750,12750,12750,0
20240117,191300,26815972580,12750,12750,12750,12750,0
20240117,191200,26815972580,12750,12750,12750,12750,0
20240117,191100,26815972580,12750,12750,12750,12750,0
20240117,191000,26815972580,12750,12750,12750,12750,0
20240117,190900,26815972580,12750,12750,12750,12750,0
20240117,190800,26815972580,12750,12750,12750,12750,0
20240117,190700,26815972580,12750,12750,12750,12750,0
20240117,190600,26815972580,12750,12750,12750,12750,0
20240117,190500,26815972580,12750,12750,12750,12750,0
20240117,190400,26815972580,12750,12750,12750,12750,0
20240117,190300,26815972580,12750,12750,12750,12750,0
20240117,190200,26815972580,12750,12750,12750,12750,0
20240117,190100,26815972580,12750,12750,12750,12750,0
20240117,190000,26815972580,12750,12750,12750,12750,0
20240117,185900,26815972580,12750,12750,12750,12750,0
20240117,185800,26815972580,12750,12750,12750,12750,0
20240117,185700,26815972580,12750,12750,12750,12750,0
20240117,185600,26815972580,12750,12750,12750,12750,0
20240117,185500,26815972580,12750,12750,12750,12750,0
20240117,185400,26815972580,12750,12750,12750,12750,0
20240117,185300,26815972580,12750,12750,12750,12750,0
20240117,185200,26815972580,12750,12750,12750,12750,0
20240117,185100,26815972580,12750,12750,12750,12750,0
20240117,185000,26815972580,12750,12750,12750,12750,0
20240117,184900,26815972580,12750,12750,12750,12750,0
20240117,184800,26815972580,12750,12750,12750,12750,0
20240117,184700,26815972580,12750,12750,12750,12750,70646
20240117,184600,26815972580,12750,12750,12750,12750,0
20240117,184500,26815972580,12750,12750,12750,12750,0
20240117,184400,26815972580,12750,12750,12750,12750,0
20240117,184300,26815972580,12750,12750,12750,12750,0
20240117,184200,26815972580,12750,12750,12750,12750,0
20240117,184100,26815972580,12750,12750,12750,12750,0
20240117,184000,26815972580,12750,12750,12750,12750,0
20240117,183900,26815972580,12750,12750,12750,12750,0
20240117,183800,26815972580,12750,12750,12750,12750,0
20240117,183700,26815972580,12750,12750,12750,12750,0
20240117,183600,26815972580,12750,12750,12750,12750,0
20240117,183500,26815972580,12750,12750,12750,12750,0
20240117,183400,26815972580,12750,12750,12750,12750,0
20240117,183300,26815972580,12750,12750,12750,12750,0
20240117,183200,26815972580,12750,12750,12750,12750,0
20240117,183100,26815972580,12750,12750,12750,12750,0
20240117,183000,26815972580,12750,12750,12750,12750,0
20240117,182900,26815972580,12750,12750,12750,12750,0
20240117,182800,26815972580,12750,12750,12750,12750,0
20240117,182700,26815972580,12750,12750,12750,12750,0
20240117,182600,26815972580,12750,12750,12750,12750,0
20240117,182500,26815972580,12750,12750,12750,12750,0
20240117,182400,26815972580,12750,12750,12750,12750,0
20240117,182300,26815972580,12750,12750,12750,12750,0
20240117,182200,26815972580,12750,12750,12750,12750,0
20240117,182100,26815972580,12750,12750,12750,12750,0
20240117,182000,26815972580,12750,12750,12750,12750,0
20240117,181900,26815972580,12750,12750,12750,12750,0
20240117,181800,26815972580,12750,12750,12750,12750,0
20240117,181700,26815972580,12750,12750,12750,12750,70646
20240117,181600,26815972580,12750,12750,12750,12750,0
20240117,181500,26815972580,12750,12750,12750,12750,0
20240117,181400,26815972580,12750,12750,12750,12750,0
20240117,181300,26815972580,12750,12750,12750,12750,0
20240117,181200,26815972580,12750,12750,12750,12750,0
20240117,181100,26815972580,12750,12750,12750,12750,0
20240117,181000,26815972580,12750,12750,12750,12750,0
20240117,180900,26815972580,12750,12750,12750,12750,0
20240117,180800,26815972580,12750,12750,12750,12750,0
20240117,180700,26815972580,12750,12750,12750,12750,0
20240117,180600,26815972580,12750,12750,12750,12750,0
20240117,180500,26815972580,12750,12750,12750,12750,0
20240117,180400,26815972580,12750,12750,12750,12750,0
20240117,180300,26815972580,12750,12750,12750,12750,0
20240117,180200,26815972580,12750,12750,12750,12750,0
20240117,180100,26815972580,12750,12750,12750,12750,0
20240117,180000,26815972580,12750,12750,12750,12750,0
20240117,175900,26815972580,12750,12750,12750,12750,0
20240117,175800,26815972580,12750,12750,12750,12750,0
20240117,175700,26815972580,12750,12750,12750,12750,0
20240117,175600,26815972580,12750,12750,12750,12750,0
20240117,175500,26815972580,12750,12750,12750,12750,0
20240117,175400,26815972580,12750,12750,12750,12750,0
20240117,175300,26815972580,12750,12750,12750,12750,0
20240117,175200,26815972580,12750,12750,12750,12750,0
20240117,175100,26815972580,12750,12750,12750,12750,0
20240117,175000,26815972580,12750,12750,12750,12750,0
20240117,174900,26815972580,12750,12750,12750,12750,0
20240117,174800,26815972580,12750,12750,12750,12750,0
20240117,174700,26815972580,12750,12750,12750,12750,70646
20240117,174600,26815972580,12750,12750,12750,12750,0
20240117,174500,26815972580,12750,12750,12750,12750,0
20240117,174400,26815972580,12750,12750,12750,12750,0
20240117,174300,26815972580,12750,12750,12750,12750,0
20240117,174200,26815972580,12750,12750,12750,12750,0
20240117,174100,26815972580,12750,12750,12750,12750,0
20240117,174000,26815972580,12750,12750,12750,12750,0
20240117,173900,26815972580,12750,12750,12750,12750,0
20240117,173800,26815972580,12750,12750,12750,12750,0
20240117,173700,26815972580,12750,12750,12750,12750,0
20240117,173600,26815972580,12750,12750,12750,12750,0
20240117,173500,26815972580,12750,12750,12750,12750,0
20240117,173400,26815972580,12750,12750,12750,12750,0
20240117,173300,26815972580,12750,12750,12750,12750,0
20240117,173200,26815972580,12750,12750,12750,12750,0
20240117,173100,26815972580,12750,12750,12750,12750,0
20240117,173000,26815972580,12750,12750,12750,12750,0
20240117,172900,26815972580,12750,12750,12750,12750,0
20240117,172800,26815972580,12750,12750,12750,12750,0
20240117,172700,26815972580,12750,12750,12750,12750,0
20240117,172600,26815972580,12750,12750,12750,12750,0
20240117,172500,26815972580,12750,12750,12750,12750,0
20240117,172400,26815972580,12750,12750,12750,12750,0
20240117,172300,26815972580,12750,12750,12750,12750,0
20240117,172200,26815972580,12750,12750,12750,12750,0
20240117,172100,26815972580,12750,12750,12750,12750,0
20240117,172000,26815972580,12750,12750,12750,12750,0
20240117,171900,26815972580,12750,12750,12750,12750,0
20240117,171800,26815972580,12750,12750,12750,12750,0
20240117,171700,26815972580,12750,12750,12750,12750,70646
20240117,171600,26815972580,12750,12750,12750,12750,0
20240117,171500,26815972580,12750,12750,12750,12750,0
20240117,171400,26815972580,12750,12750,12750,12750,0
20240117,171300,26815972580,12750,12750,12750,12750,0
20240117,171200,26815972580,12750,12750,12750,12750,0
20240117,171100,26815972580,12750,12750,12750,12750,0
20240117,171000,26815972580,12750,12750,12750,12750,0
20240117,170900,26815972580,12750,12750,12750,12750,0
20240117,170800,26815972580,12750,12750,12750,12750,0
20240117,170700,26815972580,12750,12750,12750,12750,0
20240117,170600,26815972580,12750,12750,12750,12750,0
20240117,170500,26815972580,12750,12750,12750,12750,0
20240117,170400,26815972580,12750,12750,12750,12750,0
20240117,170300,26815972580,12750,12750,12750,12750,0
20240117,170200,26815972580,12750,12750,12750,12750,0
20240117,170100,26815972580,12750,12750,12750,12750,0
20240117,170000,26815972580,12750,12750,12750,12750,0
20240117,165900,26815972580,12750,12750,12750,12750,0
20240117,165800,26815972580,12750,12750,12750,12750,0
20240117,165700,26815972580,12750,12750,12750,12750,0
20240117,165600,26815972580,12750,12750,12750,12750,0
20240117,165500,26815972580,12750,12750,12750,12750,0
20240117,165400,26815972580,12750,12750,12750,12750,0
20240117,165300,26815972580,12750,12750,12750,12750,0
20240117,165200,26815972580,12750,12750,12750,12750,0
20240117,165100,26815972580,12750,12750,12750,12750,0
20240117,165000,26815972580,12750,12750,12750,12750,0
20240117,164900,26815972580,12750,12750,12750,12750,0
20240117,164800,26815972580,12750,12750,12750,12750,0
20240117,164700,26815972580,12750,12750,12750,12750,70646
20240117,164600,26815972580,12750,12750,12750,12750,0
20240117,164500,26815972580,12750,12750,12750,12750,0
20240117,164400,26815972580,12750,12750,12750,12750,0
20240117,164300,26815972580,12750,12750,12750,12750,0
20240117,164200,26815972580,12750,12750,12750,12750,0
20240117,164100,26815972580,12750,12750,12750,12750,0
20240117,164000,26815972580,12750,12750,12750,12750,0
20240117,163900,26815972580,12750,12750,12750,12750,0
20240117,163800,26815972580,12750,12750,12750,12750,0
20240117,163700,26815972580,12750,12750,12750,12750,0
20240117,163600,26815972580,12750,12750,12750,12750,0
20240117,163500,26815972580,12750,12750,12750,12750,0
20240117,163400,26815972580,12750,12750,12750,12750,0
20240117,163300,26815972580,12750,12750,12750,12750,0
20240117,163200,26815972580,12750,12750,12750,12750,0
20240117,163100,26815972580,12750,12750,12750,12750,0
20240117,163000,26815972580,12750,12750,12750,12750,0
20240117,162900,26815972580,12750,12750,12750,12750,0
20240117,162800,26815972580,12750,12750,12750,12750,0
20240117,162700,26815972580,12750,12750,12750,12750,0
20240117,162600,26815972580,12750,12750,12750,12750,0
20240117,162500,26815972580,12750,12750,12750,12750,0
20240117,162400,26815972580,12750,12750,12750,12750,0
20240117,162300,26815972580,12750,12750,12750,12750,0
20240117,162200,26815972580,12750,12750,12750,12750,0
20240117,162100,26815972580,12750,12750,12750,12750,0
20240117,162000,26815972580,12750,12750,12750,12750,0
20240117,161900,26815972580,12750,12750,12750,12750,0
20240117,161800,26815972580,12750,12750,12750,12750,0
20240117,161700,26815972580,12750,12750,12750,12750,70646
20240117,161600,26815972580,12750,12750,12750,12750,0
20240117,161500,26815972580,12750,12750,12750,12750,0
20240117,161400,26815972580,12750,12750,12750,12750,0
20240117,161300,26815972580,12750,12750,12750,12750,0
20240117,161200,26815972580,12750,12750,12750,12750,0
20240117,161100,26815972580,12750,12750,12750,12750,0
20240117,161000,26815972580,12750,12750,12750,12750,0
20240117,160900,26815972580,12750,12750,12750,12750,0
20240117,160800,26815972580,12750,12750,12750,12750,0
20240117,160700,26815972580,12750,12750,12750,12750,0
20240117,160600,26815972580,12750,12750,12750,12750,0
20240117,160500,26815972580,12750,12750,12750,12750,0
20240117,160400,26815972580,12750,12750,12750,12750,0
20240117,160300,26815972580,12750,12750,12750,12750,0
20240117,160200,26815972580,12750,12750,12750,12750,0
20240117,160100,26815972580,12750,12750,12750,12750,0
20240117,160000,26815972580,12750,12750,12750,12750,0
20240117,155900,26815972580,12750,12750,12750,12750,0
20240117,155800,26815972580,12750,12750,12750,12750,0
20240117,155700,26815972580,12750,12750,12750,12750,0
20240117,155600,26815972580,12750,12750,12750,12750,0
20240117,155500,26815972580,12750,12750,12750,12750,0
20240117,155400,26815972580,12750,12750,12750,12750,0
20240117,155300,26815972580,12750,12750,12750,12750,0
20240117,155200,26815972580,12750,12750,12750,12750,0
20240117,155100,26815972580,12750,12750,12750,12750,0
20240117,155000,26815972580,12750,12750,12750,12750,0
20240117,154900,26815972580,12750,12750,12750,12750,0
20240117,154800,26815972580,12750,12750,12750,12750,0
20240117,154700,26815972580,12750,12750,12750,12750,70646
20240117,154600,26815972580,12750,12750,12750,12750,0
20240117,154500,26815972580,12750,12750,12750,12750,0
20240117,154400,26815972580,12750,12750,12750,12750,0
20240117,154300,26815972580,12750,12750,12750,12750,0
20240117,154200,26815972580,12750,12750,12750,12750,0
20240117,154100,26815972580,12750,12750,12750,12750,0
20240117,154000,26815972580,12750,12750,12750,12750,0
20240117,153900,26815972580,12750,12750,12750,12750,0
20240117,153800,26815972580,12750,12750,12750,12750,0
20240117,153700,26815972580,12750,12750,12750,12750,0
20240117,153600,26815972580,12750,12750,12750,12750,0
20240117,153500,26815972580,12750,12750,12750,12750,0
20240117,153400,26815972580,12750,12750,12750,12750,0
20240117,153300,26815972580,12750,12750,12750,12750,0
20240117,153200,26815972580,12750,12750,12750,12750,0
20240117,153100,26815972580,12750,12750,12750,12750,0
20240117,153000,26815972580,12750,12750,12750,12750,70646
20240117,152900,25915236080,12760,12760,12760,12760,0
20240117,152800,25915236080,12760,12760,12760,12760,0
20240117,152700,25915236080,12760,12760,12760,12760,0
20240117,152600,25915236080,12760,12760,12760,12760,0
20240117,152500,25915236080,12760,12760,12760,12760,0
20240117,152400,25915236080,12760,12760,12760,12760,0
20240117,152300,25915236080,12760,12760,12760,12760,0
20240117,152200,25915236080,12760,12760,12760,12760,0
20240117,152100,25915236080,12760,12760,12760,12760,0
20240117,152000,25915236080,12760,12760,12760,12760,0
20240117,151900,25915236080,12760,12770,12770,12750,3481
20240117,151800,25870838080,12770,12760,12770,12760,5925
20240117,151700,25795198800,12770,12770,12770,12760,10924
20240117,151600,25655754370,12770,12770,12770,12760,2923
20240117,151500,25618446210,12770,12760,12770,12760,1954
20240117,151400,25593509730,12770,12790,12790,12770,15179
20240117,151300,25399562770,12790,12800,12800,12780,6554
20240117,151200,25315731710,12800,12790,12800,12790,3916
20240117,151100,25265639450,12800,12800,12800,12790,2730
20240117,151000,25230710610,12800,12810,12810,12790,8517
20240117,150900,25121699380,12810,12810,12810,12800,2930
20240117,150800,25084180050,12810,12810,12820,12810,1584
20240117,150700,25063884380,12810,12810,12820,12800,3387
20240117,150600,25020501600,12820,12810,12820,12800,3811
20240117,150500,24971691970,12800,12800,12810,12790,5602
20240117,150400,24899989140,12800,12800,12800,12790,1813
20240117,150300,24876787100,12810,12820,12830,12800,10255
20240117,150200,24745409780,12820,12810,12820,12800,4363
20240117,150100,24689500590,12810,12800,12810,12800,3338
20240117,150000,24646752550,12800,12800,12810,12800,4942
20240117,145900,24583472400,12810,12790,12810,12790,4848
20240117,145800,24521404820,12800,12810,12810,12790,3726
20240117,145700,24473718310,12810,12780,12810,12780,8152
20240117,145600,24369408920,12790,12790,12800,12780,3978
20240117,145500,24318539250,12790,12790,12800,12780,8244
20240117,145400,24213099850,12790,12800,12800,12790,3017
20240117,145300,24174493400,12790,12800,12800,12790,2970
20240117,145200,24136487340,12800,12800,12810,12790,8496
20240117,145100,24027743340,12810,12810,12810,12800,1525
20240117,145000,24008214790,12810,12810,12820,12800,8747
20240117,144900,23896159640,12810,12820,12820,12810,3097
20240117,144800,23856462100,12820,12820,12820,12810,3712
20240117,144700,23808895340,12820,12820,12820,12810,2371
20240117,144600,23778508850,12820,12810,12820,12810,2072
20240117,144500,23751952360,12820,12820,12820,12810,3178
20240117,144400,23711227010,12810,12820,12820,12810,1750
20240117,144300,23688797090,12820,12830,12840,12820,8003
20240117,144200,23586125320,12840,12830,12840,12830,1958
20240117,144100,23560989130,12830,12840,12840,12830,2311
20240117,144000,23531324410,12840,12840,12840,12830,1811
20240117,143900,23508079900,12830,12830,12840,12830,1943
20240117,143800,23483143600,12830,12830,12840,12820,3685
20240117,143700,23435876650,12830,12820,12830,12820,3693
20240117,143600,23388506000,12830,12840,12840,12820,3352
20240117,143500,23345500730,12840,12850,12850,12840,4009
20240117,143400,23294013060,12850,12850,12850,12840,2625
20240117,143300,23260295710,12840,12840,12850,12840,2378
20240117,143200,23229748590,12850,12840,12850,12840,2415
20240117,143100,23198726290,12840,12860,12860,12840,5154
20240117,143000,23132495810,12860,12850,12860,12850,2294
20240117,142900,23103005990,12860,12860,12870,12850,3341
20240117,142800,23060042140,12860,12850,12870,12850,2148
20240117,142700,23032418120,12860,12860,12860,12840,4256
20240117,142600,22977735120,12860,12860,12870,12850,3272
20240117,142500,22935640180,12870,12850,12870,12850,2143
20240117,142400,22908079030,12850,12850,12860,12850,2807
20240117,142300,22871996690,12850,12860,12860,12850,2297
20240117,142200,22842466410,12860,12840,12860,12830,6131
20240117,142100,22763731110,12840,12840,12860,12830,4407
20240117,142000,22707154370,12850,12860,12860,12840,3026
20240117,141900,22668278640,12850,12840,12860,12840,2326
20240117,141800,22638395670,12840,12860,12860,12840,3542
20240117,141700,22592872300,12850,12860,12860,12850,1906
20240117,141600,22568371290,12860,12850,12860,12850,2091
20240117,141500,22541488630,12850,12850,12850,12840,1820
20240117,141400,22518109110,12850,12830,12850,12820,3273
20240117,141300,22476087490,12840,12830,12840,12820,2937
20240117,141200,22438403860,12830,12820,12830,12810,1769
20240117,141100,22415730710,12820,12820,12830,12810,2698
20240117,141000,22381139070,12820,12810,12830,12810,2187
20240117,140900,22353101010,12810,12810,12820,12800,2454
20240117,140800,22321668720,12810,12820,12820,12800,3324
20240117,140700,22279086170,12820,12820,12820,12810,2221
20240117,140600,22250622650,12820,12820,12820,12810,2804
20240117,140500,22214683130,12820,12840,12840,12820,3107
20240117,140400,22174815030,12840,12860,12870,12820,9770
20240117,140300,22049333420,12860,12880,12880,12860,5959
20240117,140200,21972651700,12880,12890,12890,12880,3542
20240117,140100,21927024520,12890,12880,12890,12870,3493
20240117,140000,21882032980,12870,12880,12880,12870,2665
20240117,135900,21847727400,12880,12860,12880,12860,3851
20240117,135800,21798174680,12860,12870,12880,12860,4810
20240117,135700,21736273580,12870,12860,12880,12860,2403
20240117,135600,21705348430,12870,12880,12880,12860,3072
20240117,135500,21665805880,12880,12870,12890,12870,3122
20240117,135400,21625598980,12880,12870,12880,12870,1493
20240117,135300,21606380060,12880,12850,12880,12850,2819
20240117,135200,21570116320,12850,12840,12860,12840,2262
20240117,135100,21541038720,12850,12850,12850,12840,2268
20240117,135000,21511899670,12840,12860,12870,12840,2032
20240117,134900,21485781360,12860,12860,12880,12820,9215
20240117,134800,21367340840,12860,12830,12880,12830,5929
20240117,134700,21291145730,12830,12840,12840,12820,2678
20240117,134600,21256787870,12840,12820,12840,12820,4280
20240117,134500,21201866540,12820,12810,12820,12800,4091
20240117,134400,21149442900,12810,12800,12820,12800,3067
20240117,134300,21110163940,12810,12790,12810,12780,3425
20240117,134200,21066357830,12790,12800,12810,12790,2982
20240117,134100,21028175440,12800,12800,12820,12780,4581
20240117,134000,20969535220,12800,12770,12820,12760,4344
20240117,133900,20914019550,12770,12770,12770,12760,3791
20240117,133800,20865613440,12770,12770,12770,12760,3246
20240117,133700,20824169710,12770,12770,12780,12770,2566
20240117,133600,20791389510,12780,12770,12780,12770,1137
20240117,133500,20776868840,12770,12770,12780,12770,2516
20240117,133400,20744725740,12770,12770,12780,12760,2096
20240117,133300,20717963390,12780,12780,12780,12760,1881
20240117,133200,20693945500,12780,12780,12780,12770,3097
20240117,133100,20654386900,12780,12750,12780,12750,3136
20240117,133000,20614348370,12750,12750,12760,12740,1851
20240117,132900,20590745830,12750,12750,12760,12740,4287
20240117,132800,20536075180,12760,12770,12770,12760,2067
20240117,132700,20509690010,12770,12760,12780,12750,6077
20240117,132600,20432133610,12760,12780,12780,12750,7334
20240117,132500,20338544660,12780,12750,12780,12740,15733
20240117,132400,20137835170,12750,12760,12760,12740,3833
20240117,132300,20088961520,12760,12760,12760,12750,8016
20240117,132200,19986753830,12750,12770,12770,12750,7681
20240117,132100,19888720040,12770,12740,12770,12740,4147
20240117,132000,19835838350,12740,12800,12810,12740,38610
20240117,131900,19342462290,12800,12820,12820,12800,3277
20240117,131800,19300473740,12810,12830,12830,12810,5487
20240117,131700,19230127390,12830,12830,12830,12820,2650
20240117,131600,19196137040,12820,12820,12840,12820,2130
20240117,131500,19168814260,12830,12840,12840,12830,1579
20240117,131400,19148554800,12840,12820,12840,12820,3456
20240117,131300,19104206080,12820,12820,12830,12810,2790
20240117,131200,19068440370,12820,12830,12830,12820,2276
20240117,131100,19039248530,12820,12820,12830,12820,3275
20240117,131000,18997260590,12830,12820,12840,12820,2679
20240117,130900,18962896430,12820,12820,12830,12820,1669
20240117,130800,18941499830,12810,12800,12820,12800,4962
20240117,130700,18877912600,12800,12810,12830,12800,9821
20240117,130600,18752084300,12820,12830,12830,12810,6197
20240117,130500,18672628650,12830,12820,12830,12820,1395
20240117,130400,18654735980,12820,12820,12830,12820,2292
20240117,130300,18625341390,12830,12820,12830,12820,2718
20240117,130200,18590480470,12830,12840,12840,12820,4186
20240117,130100,18536782990,12840,12830,12840,12830,2197
20240117,130000,18508591620,12830,12840,12840,12830,2410
20240117,125900,18477653050,12840,12830,12840,12830,3000
20240117,125800,18439157460,12840,12850,12860,12840,8883
20240117,125700,18325054930,12860,12870,12870,12860,5325
20240117,125600,18256568840,12870,12870,12870,12860,1846
20240117,125500,18232817430,12860,12880,12880,12860,1068
20240117,125400,18219074500,12870,12870,12870,12860,1533
20240117,125300,18199354110,12870,12870,12870,12860,2728
20240117,125200,18164249290,12880,12870,12880,12870,1695
20240117,125100,18142428880,12870,12870,12880,12870,2523
20240117,125000,18109952600,12880,12880,12880,12860,950
20240117,124900,18097727040,12880,12860,12880,12860,2060
20240117,124800,18071218150,12870,12870,12880,12870,909
20240117,124700,18059519300,12870,12870,12880,12860,2124
20240117,124600,18032180710,12870,12870,12870,12860,1262
20240117,124500,18015942470,12870,12880,12880,12860,7698
20240117,124400,17916867190,12880,12880,12890,12870,1980
20240117,124300,17891365450,12880,12870,12890,12870,1784
20240117,124200,17868395390,12890,12870,12890,12870,2755
20240117,124100,17832910300,12880,12870,12880,12870,967
20240117,124000,17820463000,12870,12870,12870,12860,1555
20240117,123900,17800454600,12860,12860,12860,12850,1113
20240117,123800,17786141560,12860,12860,12860,12850,1382
20240117,123700,17768375400,12850,12860,12870,12850,1751
20240117,123600,17745862110,12860,12870,12870,12850,3869
20240117,123500,17696111330,12880,12870,12880,12860,2024
20240117,123400,17670062060,12860,12870,12870,12860,1382
20240117,123300,17652285000,12870,12860,12870,12860,1417
20240117,123200,17634058390,12860,12860,12870,12860,1422
20240117,123100,17615765040,12860,12860,12870,12860,1507
20240117,123000,17596379980,12870,12870,12880,12860,1935
20240117,122900,17571486080,12870,12880,12880,12870,2123
20240117,122800,17544159880,12870,12870,12880,12870,1776
20240117,122700,17521292930,12870,12880,12880,12870,913
20240117,122600,17509540680,12870,12890,12890,12870,4033
20240117,122500,17457607420,12890,12880,12890,12880,1207
20240117,122400,17442052910,12880,12880,12890,12880,1864
20240117,122300,17418036120,12880,12900,12900,12880,2289
20240117,122200,17388524180,12900,12880,12900,12880,744
20240117,122100,17378933470,12880,12890,12890,12870,1382
20240117,122000,17361130420,12870,12870,12890,12870,1907
20240117,121900,17336564970,12880,12880,12880,12870,921
20240117,121800,17324706340,12880,12890,12900,12850,3708
20240117,121700,17276939810,12890,12880,12890,12880,1761
20240117,121600,17254246830,12880,12860,12880,12850,2039
20240117,121500,17228009110,12860,12850,12860,12850,506
20240117,121400,17221505870,12850,12840,12850,12840,1734
20240117,121300,17199230270,12850,12850,12850,12840,890
20240117,121200,17187797550,12840,12860,12860,12840,1666
20240117,121100,17166392560,12860,12860,12860,12850,1899
20240117,121000,17141987330,12860,12850,12860,12850,885
20240117,120900,17130609720,12850,12850,12850,12840,1169
20240117,120800,17115593030,12850,12840,12850,12830,3045
20240117,120700,17076500270,12850,12850,12850,12840,2789
20240117,120600,17040668950,12850,12850,12850,12840,1473
20240117,120500,17021746170,12860,12860,12860,12850,2276
20240117,120400,16992485760,12860,12850,12860,12840,7318
20240117,120300,16898453830,12850,12860,12870,12850,5696
20240117,120200,16825203730,12870,12870,12870,12860,1682
20240117,120100,16803560840,12870,12860,12870,12860,1449
20240117,120000,16784920020,12870,12860,12880,12860,1978
20240117,115900,16759469410,12870,12870,12880,12860,2737
20240117,115800,16724244400,12870,12860,12880,12860,1733
20240117,115700,16701946250,12870,12860,12870,12860,677
20240117,115600,16693238110,12870,12860,12870,12850,2396
20240117,115500,16662421100,12860,12850,12860,12850,1151
20240117,115400,16647625460,12860,12870,12870,12850,4520
20240117,115300,16589523550,12870,12870,12870,12850,4029
20240117,115200,16537705950,12870,12870,12880,12860,2546
20240117,115100,16504949920,12870,12860,12870,12860,2151
20240117,115000,16477283350,12870,12860,12870,12860,1404
20240117,114900,16459226010,12850,12850,12870,12850,3048
20240117,114800,16420039860,12850,12850,12860,12850,4885
20240117,114700,16357258240,12860,12860,12870,12850,4405
20240117,114600,16300612140,12860,12870,12870,12860,1525
20240117,114500,16280990540,12860,12870,12870,12860,1821
20240117,114400,16257561140,12860,12870,12880,12860,6743
20240117,114300,16170777880,12870,12880,12880,12870,1001
20240117,114200,16157891020,12870,12890,12890,12870,1381
20240117,114100,16140109290,12880,12880,12890,12870,1772
20240117,114000,16117281010,12890,12880,12890,12870,1336
20240117,113900,16100077360,12890,12880,12890,12870,1175
20240117,113800,16084943480,12880,12870,12890,12870,1574
20240117,113700,16064675820,12880,12870,12880,12870,8218
20240117,113600,15958903570,12860,12840,12860,12840,6789
20240117,113500,15871630920,12850,12850,12850,12840,2178
20240117,113400,15843656730,12850,12860,12860,12840,12578
20240117,113300,15682073390,12850,12860,12860,12850,1742
20240117,113200,15659678960,12860,12860,12860,12850,774
20240117,113100,15649731260,12860,12860,12860,12850,3234
20240117,113000,15608155840,12860,12860,12860,12850,1300
20240117,112900,15591443040,12860,12860,12860,12850,1678
20240117,112800,15569875750,12860,12870,12870,12840,8283
20240117,112700,15463407450,12860,12860,12870,12860,1710
20240117,112600,15441410850,12870,12860,12870,12860,1723
20240117,112500,15419251270,12870,12860,12870,12850,5999
20240117,112400,15342123070,12870,12870,12870,12860,2676
20240117,112300,15307703360,12860,12870,12870,12860,2204
20240117,112200,15279345930,12870,12870,12870,12860,1620
20240117,112100,15258504320,12870,12860,12870,12850,9090
20240117,112000,15141598320,12860,12870,12890,12860,7670
20240117,111900,15042887670,12870,12900,12900,12870,15142
20240117,111800,14847877300,12890,12900,12900,12880,3024
20240117,111700,14808890250,12910,12910,12910,12900,1843
20240117,111600,14785110760,12900,12900,12910,12900,2176
20240117,111500,14757030320,12900,12920,12920,12890,11734
20240117,111400,14605658270,12910,12920,12920,12910,3070
20240117,111300,14565996980,12920,12930,12940,12920,1610
20240117,111200,14545187750,12930,12940,12950,12930,2417
20240117,111100,14513924010,12940,12940,12950,12940,592
20240117,111000,14506260670,12950,12940,12950,12940,2356
20240117,110900,14475755620,12930,12920,12940,12910,3096
20240117,110800,14435744280,12930,12940,12940,12920,1939
20240117,110700,14410671850,12940,12940,12940,12930,1867
20240117,110600,14386514720,12940,12930,12940,12930,2078
20240117,110500,14359640150,12930,12930,12930,12920,3179
20240117,110400,14318539350,12930,12920,12930,12910,2794
20240117,110300,14282444130,12920,12910,12920,12910,775
20240117,110200,14272435160,12910,12910,12920,12910,1490
20240117,110100,14253196450,12920,12910,12920,12900,2633
20240117,110000,14219199730,12910,12920,12930,12900,3982
20240117,105900,14167774560,12920,12930,12930,12920,1447
20240117,105800,14149076480,12920,12930,12930,12920,1078
20240117,105700,14135144450,12920,12920,12930,12920,1220
20240117,105600,14119378740,12920,12920,12930,12920,2465
20240117,105500,14087517570,12920,12910,12920,12910,1153
20240117,105400,14072623160,12910,12940,12940,12900,9429
20240117,105300,13950774100,12930,12950,12950,12930,2382
20240117,105200,13919946480,12950,12930,12950,12930,1414
20240117,105100,13901644960,12930,12940,12950,12930,1402
20240117,105000,13883504250,12940,12930,12950,12930,3399
20240117,104900,13839524330,12940,12940,12940,12930,4530
20240117,104800,13780947010,12930,12940,12940,12930,1561
20240117,104700,13760760980,12940,12930,12940,12920,3722
20240117,104600,13712631970,12920,12930,12930,12910,6530
20240117,104500,13628270260,12920,12960,12960,12920,20016
20240117,104400,13369173690,12970,12970,12980,12960,2460
20240117,104300,13337277470,12970,12960,12980,12960,2206
20240117,104200,13308661910,12960,12970,12970,12960,3817
20240117,104100,13259161540,12980,12970,12980,12970,1590
20240117,104000,13238537040,12970,12990,12990,12970,4623
20240117,103900,13178535390,12980,12990,13000,12980,4533
20240117,103800,13119657530,13000,13020,13020,12990,5687
20240117,103700,13045716560,13020,13020,13020,13010,881
20240117,103600,13034253080,13020,13030,13040,13010,3957
20240117,103500,12982710660,13030,13040,13050,13030,1702
20240117,103400,12960527890,13040,13020,13050,13020,4044
20240117,103300,12907819220,13020,13020,13030,13010,1559
20240117,103200,12887521060,13020,13020,13030,13010,2637
20240117,103100,12853190820,13020,13030,13030,13010,3259
20240117,103000,12810760010,13020,13030,13040,13020,5352
20240117,102900,12741024550,13030,13040,13060,13030,1828
20240117,102800,12717184140,13040,13050,13060,13030,2213
20240117,102700,12688326970,13050,13050,13060,13040,2361
20240117,102600,12657519210,13050,13050,13060,13040,871
20240117,102500,12646154670,13050,13040,13050,13040,1356
20240117,102400,12628463050,13050,13050,13050,13040,966
20240117,102300,12615860920,13050,13040,13060,13030,4994
20240117,102200,12550692350,13040,13000,13050,13000,6722
20240117,102100,12463160700,13010,13010,13010,13000,2781
20240117,102000,12426989890,13010,13000,13010,13000,667
20240117,101900,12418316610,13000,13000,13020,13000,1285
20240117,101800,12401602820,13010,13010,13010,13000,1524
20240117,101700,12381780320,13000,13010,13010,13000,3961
20240117,101600,12330273490,13010,13010,13020,13000,1904
20240117,101500,12305505370,13000,13000,13010,12990,5959
20240117,101400,12228037460,13010,13010,13020,13000,3745
20240117,101300,12179316890,13000,13020,13020,13000,5079
20240117,101200,12113238390,13030,13040,13050,13030,3324
20240117,101100,12069901310,13040,13050,13050,13040,540
20240117,101000,12062858030,13040,13060,13060,13040,3135
20240117,100900,12021932190,13060,13050,13070,13050,7838
20240117,100800,11919582180,13050,13050,13060,13040,2947
20240117,100700,11881123330,13050,13050,13050,13040,2527
20240117,100600,11848159390,13050,13060,13070,13040,3778
20240117,100500,11798832990,13070,13070,13070,13060,1385
20240117,100400,11780733330,13070,13070,13080,13060,1599
20240117,100300,11759838010,13070,13060,13100,13050,5613
20240117,100200,11686443320,13060,13060,13080,13040,5610
20240117,100100,11613171320,13060,13080,13090,13060,3889
20240117,100000,11562312900,13090,13070,13090,13060,2724
20240117,095900,11526696050,13070,13080,13080,13060,4113
20240117,095800,11472927290,13080,13060,13080,13060,3124
20240117,095700,11432099700,13070,13070,13090,13060,4751
20240117,095600,11369983970,13070,13030,13090,13020,10913
20240117,095500,11227579320,13030,13060,13060,13020,7543
20240117,095400,11129223980,13060,12990,13070,12990,16693
20240117,095300,10911806850,13000,12970,13000,12970,3389
20240117,095200,10867793850,12970,13000,13000,12970,6851
20240117,095100,10778805030,13000,12990,13000,12990,1726
20240117,095000,10756370750,13000,12960,13000,12950,5508
20240117,094900,10684932840,12950,12950,12950,12940,2728
20240117,094800,10649609840,12950,12950,12960,12930,8389
20240117,094700,10541011930,12960,12960,12960,12940,14460
20240117,094600,10353748620,12960,12970,12970,12950,6426
20240117,094500,10270465570,12970,12970,12980,12960,6830
20240117,094400,10181899870,12970,12990,12990,12960,11366
20240117,094300,10034407590,12990,13020,13020,12990,4966
20240117,094200,9969825170,13020,13020,13030,13010,3844
20240117,094100,9919752540,13020,13030,13030,13000,6880
20240117,094000,9830199220,13030,12990,13040,12980,4531
20240117,093900,9771270140,13000,12990,13000,12980,2453
20240117,093800,9739399270,12990,12990,13010,12980,5383
20240117,093700,9669444920,12980,13000,13000,12970,6196
20240117,093600,9588980800,13000,12970,13000,12970,3829
20240117,093500,9539247650,12970,12980,12990,12950,18337
20240117,093400,9301407480,12980,13010,13010,12970,15566
20240117,093300,9099307520,13000,13000,13020,12990,5907
20240117,093200,9022510250,13000,13000,13020,12990,9385
20240117,093100,8900474600,13000,13000,13010,12990,5479
20240117,093000,8829254190,13000,13030,13030,12990,15723
20240117,092900,8624804300,13030,13030,13050,13010,11254
20240117,092800,8478230060,13030,13060,13070,13020,11944
20240117,092700,8322466790,13060,13080,13080,13060,7832
20240117,092600,8220079270,13080,13100,13120,13080,9845
20240117,092500,8091129780,13110,13080,13110,13080,4807
20240117,092400,8028155540,13090,13190,13190,13080,12518
20240117,092300,7863585600,13190,13170,13200,13170,7612
20240117,092200,7763187340,13170,13160,13200,13140,26745
20240117,092100,7410823640,13140,13190,13200,13130,12251
20240117,092000,7249519680,13190,13140,13210,13140,8468
20240117,091900,7137945820,13140,13180,13180,13120,17547
20240117,091800,6907016650,13180,13180,13230,13180,20304
20240117,091700,6638860500,13190,13190,13200,13180,10498
20240117,091600,6500410540,13190,13110,13190,13110,11745
20240117,091500,6345953300,13110,13090,13110,13070,13017
20240117,091400,6175624590,13090,13160,13190,13080,28671
20240117,091300,5799434950,13170,13210,13220,13130,16288
20240117,091200,5584806360,13220,13290,13290,13190,44839
20240117,091100,4990711330,13310,13340,13360,13300,26835
20240117,091000,4632862880,13340,13330,13370,13330,11888
20240117,090900,4474242740,13320,13390,13400,13320,16081
20240117,090800,4259257870,13390,13420,13440,13390,17758
20240117,090700,4021176310,13420,13430,13480,13400,44098
20240117,090600,3428339700,13450,13370,13480,13370,49980
20240117,090500,2757574160,13370,13300,13380,13300,41104
20240117,090400,2209255800,13300,13310,13330,13290,29920
20240117,090300,1810927570,13310,13230,13320,13230,65542
20240117,090200,940922730,13230,13150,13230,13150,25250
20240117,090100,607534290,13150,13170,13200,13080,20420
20240117,090000,339174750,13190,13000,13210,13000,22789