KissMeData/088980/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200000,5027543370,12390,12390,12390,12390,5405
20240105,195900,5027543370,12390,12390,12390,12390,0
20240105,195800,5027543370,12390,12390,12390,12390,0
20240105,195700,5027543370,12390,12390,12390,12390,0
20240105,195600,5027543370,12390,12390,12390,12390,0
20240105,195500,5027543370,12390,12390,12390,12390,0
20240105,195400,5027543370,12390,12390,12390,12390,0
20240105,195300,5027543370,12390,12390,12390,12390,0
20240105,195200,5027543370,12390,12390,12390,12390,0
20240105,195100,5027543370,12390,12390,12390,12390,0
20240105,195000,5027543370,12390,12390,12390,12390,0
20240105,194900,5027543370,12390,12390,12390,12390,0
20240105,194800,5027543370,12390,12390,12390,12390,0
20240105,194700,5027543370,12390,12390,12390,12390,0
20240105,194600,5027543370,12390,12390,12390,12390,0
20240105,194500,5027543370,12390,12390,12390,12390,0
20240105,194400,5027543370,12390,12390,12390,12390,0
20240105,194300,5027543370,12390,12390,12390,12390,0
20240105,194200,5027543370,12390,12390,12390,12390,0
20240105,194100,5027543370,12390,12390,12390,12390,0
20240105,194000,5027543370,12390,12390,12390,12390,0
20240105,193900,5027543370,12390,12390,12390,12390,0
20240105,193800,5027543370,12390,12390,12390,12390,0
20240105,193700,5027543370,12390,12390,12390,12390,0
20240105,193600,5027543370,12390,12390,12390,12390,0
20240105,193500,5027543370,12390,12390,12390,12390,0
20240105,193400,5027543370,12390,12390,12390,12390,0
20240105,193300,5027543370,12390,12390,12390,12390,0
20240105,193200,5027543370,12390,12390,12390,12390,0
20240105,193100,5027543370,12390,12390,12390,12390,0
20240105,193000,5027543370,12390,12390,12390,12390,5405
20240105,192900,5027543370,12390,12390,12390,12390,0
20240105,192800,5027543370,12390,12390,12390,12390,0
20240105,192700,5027543370,12390,12390,12390,12390,0
20240105,192600,5027543370,12390,12390,12390,12390,0
20240105,192500,5027543370,12390,12390,12390,12390,0
20240105,192400,5027543370,12390,12390,12390,12390,0
20240105,192300,5027543370,12390,12390,12390,12390,0
20240105,192200,5027543370,12390,12390,12390,12390,0
20240105,192100,5027543370,12390,12390,12390,12390,0
20240105,192000,5027543370,12390,12390,12390,12390,0
20240105,191900,5027543370,12390,12390,12390,12390,0
20240105,191800,5027543370,12390,12390,12390,12390,0
20240105,191700,5027543370,12390,12390,12390,12390,0
20240105,191600,5027543370,12390,12390,12390,12390,0
20240105,191500,5027543370,12390,12390,12390,12390,0
20240105,191400,5027543370,12390,12390,12390,12390,0
20240105,191300,5027543370,12390,12390,12390,12390,0
20240105,191200,5027543370,12390,12390,12390,12390,0
20240105,191100,5027543370,12390,12390,12390,12390,0
20240105,191000,5027543370,12390,12390,12390,12390,0
20240105,190900,5027543370,12390,12390,12390,12390,0
20240105,190800,5027543370,12390,12390,12390,12390,0
20240105,190700,5027543370,12390,12390,12390,12390,0
20240105,190600,5027543370,12390,12390,12390,12390,0
20240105,190500,5027543370,12390,12390,12390,12390,0
20240105,190400,5027543370,12390,12390,12390,12390,0
20240105,190300,5027543370,12390,12390,12390,12390,0
20240105,190200,5027543370,12390,12390,12390,12390,0
20240105,190100,5027543370,12390,12390,12390,12390,0
20240105,190000,5027543370,12390,12390,12390,12390,5405
20240105,185900,5027543370,12390,12390,12390,12390,0
20240105,185800,5027543370,12390,12390,12390,12390,0
20240105,185700,5027543370,12390,12390,12390,12390,0
20240105,185600,5027543370,12390,12390,12390,12390,0
20240105,185500,5027543370,12390,12390,12390,12390,0
20240105,185400,5027543370,12390,12390,12390,12390,0
20240105,185300,5027543370,12390,12390,12390,12390,0
20240105,185200,5027543370,12390,12390,12390,12390,0
20240105,185100,5027543370,12390,12390,12390,12390,0
20240105,185000,5027543370,12390,12390,12390,12390,0
20240105,184900,5027543370,12390,12390,12390,12390,0
20240105,184800,5027543370,12390,12390,12390,12390,0
20240105,184700,5027543370,12390,12390,12390,12390,0
20240105,184600,5027543370,12390,12390,12390,12390,0
20240105,184500,5027543370,12390,12390,12390,12390,0
20240105,184400,5027543370,12390,12390,12390,12390,0
20240105,184300,5027543370,12390,12390,12390,12390,0
20240105,184200,5027543370,12390,12390,12390,12390,0
20240105,184100,5027543370,12390,12390,12390,12390,0
20240105,184000,5027543370,12390,12390,12390,12390,0
20240105,183900,5027543370,12390,12390,12390,12390,0
20240105,183800,5027543370,12390,12390,12390,12390,0
20240105,183700,5027543370,12390,12390,12390,12390,0
20240105,183600,5027543370,12390,12390,12390,12390,0
20240105,183500,5027543370,12390,12390,12390,12390,0
20240105,183400,5027543370,12390,12390,12390,12390,0
20240105,183300,5027543370,12390,12390,12390,12390,0
20240105,183200,5027543370,12390,12390,12390,12390,0
20240105,183100,5027543370,12390,12390,12390,12390,0
20240105,183000,5027543370,12390,12390,12390,12390,5405
20240105,182900,5027543370,12390,12390,12390,12390,0
20240105,182800,5027543370,12390,12390,12390,12390,0
20240105,182700,5027543370,12390,12390,12390,12390,0
20240105,182600,5027543370,12390,12390,12390,12390,0
20240105,182500,5027543370,12390,12390,12390,12390,0
20240105,182400,5027543370,12390,12390,12390,12390,0
20240105,182300,5027543370,12390,12390,12390,12390,0
20240105,182200,5027543370,12390,12390,12390,12390,0
20240105,182100,5027543370,12390,12390,12390,12390,0
20240105,182000,5027543370,12390,12390,12390,12390,0
20240105,181900,5027543370,12390,12390,12390,12390,0
20240105,181800,5027543370,12390,12390,12390,12390,0
20240105,181700,5027543370,12390,12390,12390,12390,0
20240105,181600,5027543370,12390,12390,12390,12390,0
20240105,181500,5027543370,12390,12390,12390,12390,0
20240105,181400,5027543370,12390,12390,12390,12390,0
20240105,181300,5027543370,12390,12390,12390,12390,0
20240105,181200,5027543370,12390,12390,12390,12390,0
20240105,181100,5027543370,12390,12390,12390,12390,0
20240105,181000,5027543370,12390,12390,12390,12390,0
20240105,180900,5027543370,12390,12390,12390,12390,0
20240105,180800,5027543370,12390,12390,12390,12390,0
20240105,180700,5027543370,12390,12390,12390,12390,0
20240105,180600,5027543370,12390,12390,12390,12390,0
20240105,180500,5027543370,12390,12390,12390,12390,0
20240105,180400,5027543370,12390,12390,12390,12390,0
20240105,180300,5027543370,12390,12390,12390,12390,0
20240105,180200,5027543370,12390,12390,12390,12390,0
20240105,180100,5027543370,12390,12390,12390,12390,0
20240105,180000,5027543370,12390,12390,12390,12390,5405
20240105,175900,5027543370,12390,12390,12390,12390,0
20240105,175800,5027543370,12390,12390,12390,12390,0
20240105,175700,5027543370,12390,12390,12390,12390,0
20240105,175600,5027543370,12390,12390,12390,12390,0
20240105,175500,5027543370,12390,12390,12390,12390,0
20240105,175400,5027543370,12390,12390,12390,12390,0
20240105,175300,5027543370,12390,12390,12390,12390,0
20240105,175200,5027543370,12390,12390,12390,12390,0
20240105,175100,5027543370,12390,12390,12390,12390,0
20240105,175000,5027543370,12390,12390,12390,12390,0
20240105,174900,5027543370,12390,12390,12390,12390,0
20240105,174800,5027543370,12390,12390,12390,12390,0
20240105,174700,5027543370,12390,12390,12390,12390,0
20240105,174600,5027543370,12390,12390,12390,12390,0
20240105,174500,5027543370,12390,12390,12390,12390,0
20240105,174400,5027543370,12390,12390,12390,12390,0
20240105,174300,5027543370,12390,12390,12390,12390,0
20240105,174200,5027543370,12390,12390,12390,12390,0
20240105,174100,5027543370,12390,12390,12390,12390,0
20240105,174000,5027543370,12390,12390,12390,12390,0
20240105,173900,5027543370,12390,12390,12390,12390,0
20240105,173800,5027543370,12390,12390,12390,12390,0
20240105,173700,5027543370,12390,12390,12390,12390,0
20240105,173600,5027543370,12390,12390,12390,12390,0
20240105,173500,5027543370,12390,12390,12390,12390,0
20240105,173400,5027543370,12390,12390,12390,12390,0
20240105,173300,5027543370,12390,12390,12390,12390,0
20240105,173200,5027543370,12390,12390,12390,12390,0
20240105,173100,5027543370,12390,12390,12390,12390,0
20240105,173000,5027543370,12390,12390,12390,12390,5405
20240105,172900,5027543370,12390,12390,12390,12390,0
20240105,172800,5027543370,12390,12390,12390,12390,0
20240105,172700,5027543370,12390,12390,12390,12390,0
20240105,172600,5027543370,12390,12390,12390,12390,0
20240105,172500,5027543370,12390,12390,12390,12390,0
20240105,172400,5027543370,12390,12390,12390,12390,0
20240105,172300,5027543370,12390,12390,12390,12390,0
20240105,172200,5027543370,12390,12390,12390,12390,0
20240105,172100,5027543370,12390,12390,12390,12390,0
20240105,172000,5027543370,12390,12390,12390,12390,0
20240105,171900,5027543370,12390,12390,12390,12390,0
20240105,171800,5027543370,12390,12390,12390,12390,0
20240105,171700,5027543370,12390,12390,12390,12390,0
20240105,171600,5027543370,12390,12390,12390,12390,0
20240105,171500,5027543370,12390,12390,12390,12390,0
20240105,171400,5027543370,12390,12390,12390,12390,0
20240105,171300,5027543370,12390,12390,12390,12390,0
20240105,171200,5027543370,12390,12390,12390,12390,0
20240105,171100,5027543370,12390,12390,12390,12390,0
20240105,171000,5027543370,12390,12390,12390,12390,0
20240105,170900,5027543370,12390,12390,12390,12390,0
20240105,170800,5027543370,12390,12390,12390,12390,0
20240105,170700,5027543370,12390,12390,12390,12390,0
20240105,170600,5027543370,12390,12390,12390,12390,0
20240105,170500,5027543370,12390,12390,12390,12390,0
20240105,170400,5027543370,12390,12390,12390,12390,0
20240105,170300,5027543370,12390,12390,12390,12390,0
20240105,170200,5027543370,12390,12390,12390,12390,0
20240105,170100,5027543370,12390,12390,12390,12390,0
20240105,170000,5027543370,12390,12390,12390,12390,5405
20240105,165900,5027543370,12390,12390,12390,12390,0
20240105,165800,5027543370,12390,12390,12390,12390,0
20240105,165700,5027543370,12390,12390,12390,12390,0
20240105,165600,5027543370,12390,12390,12390,12390,0
20240105,165500,5027543370,12390,12390,12390,12390,0
20240105,165400,5027543370,12390,12390,12390,12390,0
20240105,165300,5027543370,12390,12390,12390,12390,0
20240105,165200,5027543370,12390,12390,12390,12390,0
20240105,165100,5027543370,12390,12390,12390,12390,0
20240105,165000,5027543370,12390,12390,12390,12390,0
20240105,164900,5027543370,12390,12390,12390,12390,0
20240105,164800,5027543370,12390,12390,12390,12390,0
20240105,164700,5027543370,12390,12390,12390,12390,0
20240105,164600,5027543370,12390,12390,12390,12390,0
20240105,164500,5027543370,12390,12390,12390,12390,0
20240105,164400,5027543370,12390,12390,12390,12390,0
20240105,164300,5027543370,12390,12390,12390,12390,0
20240105,164200,5027543370,12390,12390,12390,12390,0
20240105,164100,5027543370,12390,12390,12390,12390,0
20240105,164000,5027543370,12390,12390,12390,12390,0
20240105,163900,5027543370,12390,12390,12390,12390,0
20240105,163800,5027543370,12390,12390,12390,12390,0
20240105,163700,5027543370,12390,12390,12390,12390,0
20240105,163600,5027543370,12390,12390,12390,12390,0
20240105,163500,5027543370,12390,12390,12390,12390,0
20240105,163400,5027543370,12390,12390,12390,12390,0
20240105,163300,5027543370,12390,12390,12390,12390,0
20240105,163200,5027543370,12390,12390,12390,12390,0
20240105,163100,5027543370,12390,12390,12390,12390,0
20240105,163000,5027543370,12390,12390,12390,12390,5405
20240105,162900,5027543370,12390,12390,12390,12390,0
20240105,162800,5027543370,12390,12390,12390,12390,0
20240105,162700,5027543370,12390,12390,12390,12390,0
20240105,162600,5027543370,12390,12390,12390,12390,0
20240105,162500,5027543370,12390,12390,12390,12390,0
20240105,162400,5027543370,12390,12390,12390,12390,0
20240105,162300,5027543370,12390,12390,12390,12390,0
20240105,162200,5027543370,12390,12390,12390,12390,0
20240105,162100,5027543370,12390,12390,12390,12390,0
20240105,162000,5027543370,12390,12390,12390,12390,0
20240105,161900,5027543370,12390,12390,12390,12390,0
20240105,161800,5027543370,12390,12390,12390,12390,0
20240105,161700,5027543370,12390,12390,12390,12390,0
20240105,161600,5027543370,12390,12390,12390,12390,0
20240105,161500,5027543370,12390,12390,12390,12390,0
20240105,161400,5027543370,12390,12390,12390,12390,0
20240105,161300,5027543370,12390,12390,12390,12390,0
20240105,161200,5027543370,12390,12390,12390,12390,0
20240105,161100,5027543370,12390,12390,12390,12390,0
20240105,161000,5027543370,12390,12390,12390,12390,0
20240105,160900,5027543370,12390,12390,12390,12390,0
20240105,160800,5027543370,12390,12390,12390,12390,0
20240105,160700,5027543370,12390,12390,12390,12390,0
20240105,160600,5027543370,12390,12390,12390,12390,0
20240105,160500,5027543370,12390,12390,12390,12390,0
20240105,160400,5027543370,12390,12390,12390,12390,0
20240105,160300,5027543370,12390,12390,12390,12390,0
20240105,160200,5027543370,12390,12390,12390,12390,0
20240105,160100,5027543370,12390,12390,12390,12390,0
20240105,160000,5027543370,12390,12390,12390,12390,5405
20240105,155900,5027543370,12390,12390,12390,12390,0
20240105,155800,5027543370,12390,12390,12390,12390,0
20240105,155700,5027543370,12390,12390,12390,12390,0
20240105,155600,5027543370,12390,12390,12390,12390,0
20240105,155500,5027543370,12390,12390,12390,12390,0
20240105,155400,5027543370,12390,12390,12390,12390,0
20240105,155300,5027543370,12390,12390,12390,12390,0
20240105,155200,5027543370,12390,12390,12390,12390,0
20240105,155100,5027543370,12390,12390,12390,12390,0
20240105,155000,5027543370,12390,12390,12390,12390,0
20240105,154900,5027543370,12390,12390,12390,12390,0
20240105,154800,5027543370,12390,12390,12390,12390,0
20240105,154700,5027543370,12390,12390,12390,12390,0
20240105,154600,5027543370,12390,12390,12390,12390,0
20240105,154500,5027543370,12390,12390,12390,12390,0
20240105,154400,5027543370,12390,12390,12390,12390,0
20240105,154300,5027543370,12390,12390,12390,12390,0
20240105,154200,5027543370,12390,12390,12390,12390,0
20240105,154100,5027543370,12390,12390,12390,12390,0
20240105,154000,5027543370,12390,12390,12390,12390,0
20240105,153900,5027543370,12390,12390,12390,12390,0
20240105,153800,5027543370,12390,12390,12390,12390,0
20240105,153700,5027543370,12390,12390,12390,12390,0
20240105,153600,5027543370,12390,12390,12390,12390,0
20240105,153500,5027543370,12390,12390,12390,12390,0
20240105,153400,5027543370,12390,12390,12390,12390,0
20240105,153300,5027543370,12390,12390,12390,12390,0
20240105,153200,5027543370,12390,12390,12390,12390,0
20240105,153100,5027543370,12390,12390,12390,12390,0
20240105,153000,5027543370,12390,12390,12390,12390,10810
20240105,152900,4960575420,12390,12390,12390,12390,0
20240105,152800,4960575420,12390,12390,12390,12390,0
20240105,152700,4960575420,12390,12390,12390,12390,0
20240105,152600,4960575420,12390,12390,12390,12390,0
20240105,152500,4960575420,12390,12390,12390,12390,0
20240105,152400,4960575420,12390,12390,12390,12390,0
20240105,152300,4960575420,12390,12390,12390,12390,0
20240105,152200,4960575420,12390,12390,12390,12390,0
20240105,152100,4960575420,12390,12390,12390,12390,0
20240105,152000,4960575420,12390,12390,12390,12390,0
20240105,151900,4960575420,12390,12390,12400,12390,739
20240105,151800,4951417300,12400,12400,12400,12390,1103
20240105,151700,4937750140,12400,12390,12400,12390,343
20240105,151600,4933499480,12390,12400,12400,12390,427
20240105,151500,4928206360,12390,12390,12400,12390,974
20240105,151400,4916137910,12390,12390,12400,12390,359
20240105,151300,4911689800,12400,12400,12400,12390,436
20240105,151200,4906287010,12400,12390,12400,12380,464
20240105,151100,4900539050,12390,12390,12400,12380,1299
20240105,151000,4884444930,12390,12390,12390,12380,2631
20240105,150900,4851848110,12390,12390,12390,12380,1274
20240105,150800,4836067480,12390,12390,12390,12380,516
20240105,150700,4829677220,12380,12380,12390,12380,820
20240105,150600,4819519430,12390,12390,12390,12380,728
20240105,150500,4810502440,12390,12390,12390,12390,961
20240105,150400,4798595650,12390,12380,12390,12380,199
20240105,150300,4796130150,12390,12390,12390,12380,423
20240105,150200,4790890220,12390,12390,12390,12380,1036
20240105,150100,4778059180,12390,12390,12400,12390,621
20240105,150000,4770363910,12400,12400,12400,12390,1416
20240105,145900,4752816980,12380,12390,12390,12380,627
20240105,145800,4745049350,12390,12390,12390,12390,432
20240105,145700,4739696870,12390,12390,12390,12380,1270
20240105,145600,4723963200,12390,12400,12400,12380,4284
20240105,145500,4670886520,12400,12400,12400,12390,1556
20240105,145400,4651604600,12400,12390,12400,12390,428
20240105,145300,4646300500,12390,12400,12400,12390,8638
20240105,145200,4539275660,12400,12400,12400,12400,1298
20240105,145100,4523180460,12400,12400,12400,12400,1167
20240105,145000,4508709660,12400,12400,12400,12390,633
20240105,144900,4500862700,12390,12400,12400,12390,230
20240105,144800,4498012710,12390,12400,12400,12390,150
20240105,144700,4496154060,12400,12390,12400,12390,614
20240105,144600,4488542570,12400,12400,12400,12400,122
20240105,144500,4487029770,12390,12400,12400,12390,571
20240105,144400,4479951020,12400,12390,12400,12390,495
20240105,144300,4473815340,12400,12400,12400,12400,1673
20240105,144200,4453070140,12400,12400,12400,12390,263
20240105,144100,4449810220,12400,12400,12400,12390,54
20240105,144000,4449140630,12400,12400,12400,12390,661
20240105,143900,4440946360,12400,12400,12400,12390,1717
20240105,143800,4419672630,12400,12400,12400,12390,160
20240105,143700,4417690100,12400,12390,12400,12390,876
20240105,143600,4406835150,12390,12390,12400,12390,385
20240105,143500,4402062520,12400,12400,12400,12390,449
20240105,143400,4396494930,12400,12400,12400,12390,415
20240105,143300,4391352030,12400,12400,12400,12400,203
20240105,143200,4388834830,12400,12400,12400,12400,236
20240105,143100,4385908430,12390,12390,12400,12390,314
20240105,143000,4382017430,12390,12400,12400,12390,199
20240105,142900,4379551770,12400,12400,12400,12400,2349
20240105,142800,4350424170,12400,12390,12400,12390,331
20240105,142700,4346322950,12390,12400,12400,12390,233
20240105,142600,4343436070,12400,12400,12400,12390,147
20240105,142500,4341613330,12400,12400,12400,12390,291
20240105,142400,4338007440,12400,12400,12400,12390,496
20240105,142300,4331859270,12400,12400,12400,12390,1397
20240105,142200,4314539320,12400,12400,12400,12400,155
20240105,142100,4312617320,12400,12400,12400,12390,470
20240105,142000,4306792830,12400,12390,12400,12390,362
20240105,141900,4302307600,12390,12400,12400,12390,1356
20240105,141800,4285505760,12400,12400,12400,12390,1458
20240105,141700,4267429870,12400,12400,12400,12400,250
20240105,141600,4264329870,12400,12390,12400,12390,313
20240105,141500,4260451480,12400,12390,12400,12390,433
20240105,141400,4255084270,12390,12400,12400,12390,166
20240105,141300,4253027320,12400,12400,12400,12390,243
20240105,141200,4250016140,12390,12390,12400,12390,513
20240105,141100,4243659050,12390,12400,12400,12390,1545
20240105,141000,4224516130,12390,12400,12400,12390,362
20240105,140900,4220029550,12400,12400,12400,12390,336
20240105,140800,4215864790,12400,12390,12400,12390,313
20240105,140700,4211986580,12390,12400,12400,12380,740
20240105,140600,4202817060,12400,12400,12400,12390,324
20240105,140500,4198801490,12390,12400,12400,12380,766
20240105,140400,4189310190,12400,12390,12400,12390,1392
20240105,140300,4172062010,12390,12400,12400,12390,11460
20240105,140200,4030072160,12400,12390,12400,12390,557
20240105,140100,4023169930,12400,12400,12400,12400,51
20240105,140000,4022537530,12390,12400,12400,12390,119
20240105,135900,4021063060,12390,12400,12400,12390,404
20240105,135800,4016057090,12390,12400,12400,12390,356
20240105,135700,4011645020,12400,12400,12400,12400,13
20240105,135600,4011483820,12400,12400,12400,12390,611
20240105,135500,4003910390,12390,12400,12400,12390,2647
20240105,135400,3971111260,12390,12400,12400,12390,294
20240105,135300,3967465760,12400,12400,12400,12400,2
20240105,135200,3967440960,12390,12400,12400,12390,490
20240105,135100,3961368580,12400,12390,12400,12390,21
20240105,135000,3961108190,12390,12390,12390,12390,4527
20240105,134900,3905018660,12390,12400,12400,12390,306
20240105,134800,3901226250,12400,12400,12400,12400,123
20240105,134700,3899701050,12390,12400,12400,12390,225
20240105,134600,3896912050,12400,12400,12400,12390,2785
20240105,134500,3862381660,12400,12400,12400,12390,342
20240105,134400,3858141900,12400,12400,12400,12400,272
20240105,134300,3854769100,12390,12400,12400,12390,489
20240105,134200,3848709210,12390,12390,12390,12390,128
20240105,134100,3847123290,12400,12400,12400,12400,274
20240105,134000,3843725690,12400,12390,12400,12390,456
20240105,133900,3838073410,12400,12400,12400,12390,545
20240105,133800,3831318090,12400,12400,12400,12390,221
20240105,133700,3828579080,12400,12390,12400,12390,1316
20240105,133600,3812269690,12390,12400,12400,12390,2038
20240105,133500,3787018760,12400,12400,12400,12390,223
20240105,133400,3784255660,12390,12400,12400,12390,34
20240105,133300,3783834140,12390,12400,12400,12390,577
20240105,133200,3776681880,12400,12400,12400,12390,423
20240105,133100,3771439250,12400,12400,12400,12390,176
20240105,133000,3769257350,12390,12400,12400,12390,255
20240105,132900,3766097250,12400,12400,12400,12390,232
20240105,132800,3763221260,12400,12400,12400,12400,259
20240105,132700,3760009660,12400,12400,12400,12390,516
20240105,132600,3753613480,12400,12400,12400,12390,915
20240105,132500,3742267490,12400,12400,12400,12400,235
20240105,132400,3739353490,12400,12400,12400,12390,2622
20240105,132300,3706842580,12400,12400,12400,12390,390
20240105,132200,3702006650,12400,12400,12400,12390,152
20240105,132100,3700122860,12400,12400,12400,12390,661
20240105,132000,3691931480,12390,12400,12400,12390,402
20240105,131900,3686948890,12400,12400,12400,12400,33
20240105,131800,3686539690,12400,12390,12400,12390,7599
20240105,131700,3592386890,12380,12400,12400,12380,4992
20240105,131600,3530538720,12400,12400,12400,12390,119
20240105,131500,3529063130,12400,12390,12400,12390,365
20240105,131400,3524540540,12390,12400,12400,12390,2369
20240105,131300,3495188600,12400,12400,12400,12390,479
20240105,131200,3489253000,12400,12400,12400,12390,542
20240105,131100,3482536010,12400,12400,12400,12390,345
20240105,131000,3478260070,12400,12400,12400,12390,316
20240105,130900,3474342270,12390,12400,12400,12390,268
20240105,130800,3471019300,12400,12400,12400,12390,339
20240105,130700,3466817780,12400,12400,12400,12400,40
20240105,130600,3466321780,12400,12400,12400,12390,197
20240105,130500,3463879480,12400,12400,12400,12400,338
20240105,130400,3459688280,12400,12390,12400,12390,1335
20240105,130300,3443143750,12400,12400,12400,12400,101
20240105,130200,3441891350,12390,12400,12400,12390,3863
20240105,130100,3394024770,12400,12400,12400,12390,667
20240105,130000,3385756130,12390,12390,12400,12390,67
20240105,125900,3384925610,12390,12400,12400,12390,738
20240105,125800,3375780360,12400,12400,12400,12390,318
20240105,125700,3371839110,12400,12400,12400,12400,518
20240105,125600,3365415910,12400,12400,12400,12390,294
20240105,125500,3361770680,12390,12400,12400,12390,725
20240105,125400,3352782840,12400,12400,12400,12390,373
20240105,125300,3348157960,12400,12400,12400,12400,41
20240105,125200,3347649560,12400,12400,12400,12390,2634
20240105,125100,3315014160,12400,12400,12400,12390,516
20240105,125000,3308616160,12400,12390,12400,12390,541
20240105,124900,3301907970,12400,12400,12400,12400,122
20240105,124800,3300395170,12400,12410,12410,12400,1847
20240105,124700,3277491860,12410,12410,12410,12400,60
20240105,124600,3276747300,12410,12410,12410,12410,14
20240105,124500,3276573560,12410,12410,12410,12400,1853
20240105,124400,3253595350,12410,12410,12410,12410,27
20240105,124300,3253260280,12410,12400,12410,12400,118
20240105,124200,3251797060,12400,12410,12410,12400,2923
20240105,124100,3215549760,12410,12410,12410,12410,62
20240105,124000,3214780340,12410,12400,12410,12390,236
20240105,123900,3211853890,12390,12400,12400,12390,429
20240105,123800,3206538410,12400,12400,12400,12400,92
20240105,123700,3205397610,12390,12400,12400,12390,656
20240105,123600,3197263240,12400,12400,12400,12390,739
20240105,123500,3188101890,12400,12400,12400,12400,59
20240105,123400,3187370290,12400,12400,12400,12400,1246
20240105,123300,3171919890,12400,12400,12400,12390,302
20240105,123200,3168176950,12400,12400,12400,12390,1211
20240105,123100,3153170550,12400,12400,12400,12400,808
20240105,123000,3143151350,12400,12400,12400,12400,48
20240105,122900,3142556150,12400,12400,12400,12390,368
20240105,122800,3137995000,12400,12400,12400,12390,17
20240105,122700,3137784210,12390,12400,12400,12390,62
20240105,122600,3137015710,12400,12400,12400,12390,390
20240105,122500,3132181770,12400,12400,12400,12400,81
20240105,122400,3131177370,12400,12390,12400,12390,68
20240105,122300,3130334670,12400,12400,12400,12390,223
20240105,122200,3127571550,12400,12400,12400,12400,21
20240105,122100,3127311150,12400,12390,12400,12390,2439
20240105,122000,3097091870,12390,12400,12400,12380,397
20240105,121900,3092176040,12400,12390,12400,12390,3249
20240105,121800,3051920650,12390,12400,12400,12390,128
20240105,121700,3050333850,12400,12390,12400,12390,415
20240105,121600,3045191530,12400,12400,12400,12400,19
20240105,121500,3044955930,12400,12400,12400,12400,281
20240105,121400,3041471530,12390,12400,12400,12390,1135
20240105,121300,3027408060,12390,12400,12400,12390,215
20240105,121200,3024744020,12400,12400,12400,12390,219
20240105,121100,3022029420,12400,12400,12400,12390,253
20240105,121000,3018893610,12400,12400,12400,12390,255
20240105,120900,3015733690,12400,12400,12400,12400,334
20240105,120800,3011592090,12400,12400,12400,12390,45
20240105,120700,3011034350,12400,12400,12400,12390,914
20240105,120600,2999702780,12400,12400,12400,12400,5
20240105,120500,2999640780,12390,12400,12400,12390,21
20240105,120400,2999380580,12400,12390,12400,12390,2054
20240105,120300,2973925800,12400,12400,12400,12400,511
20240105,120200,2967589400,12400,12400,12400,12390,35
20240105,120100,2967155640,12390,12390,12400,12390,360
20240105,120000,2962695190,12400,12390,12400,12390,2729
20240105,115900,2928882830,12400,12400,12400,12400,196
20240105,115800,2926452430,12400,12400,12400,12400,42
20240105,115700,2925931630,12400,12400,12400,12390,244
20240105,115600,2922908190,12400,12400,12400,12400,89
20240105,115500,2921804590,12400,12400,12400,12390,18
20240105,115400,2921581440,12390,12410,12410,12390,387
20240105,115300,2916784540,12410,12410,12410,12410,128
20240105,115200,2915196060,12400,12400,12400,12400,0
20240105,115100,2915196060,12400,12410,12410,12400,223
20240105,115000,2912430760,12410,12410,12410,12410,79
20240105,114900,2911450370,12400,12400,12400,12390,147
20240105,114800,2909628570,12400,12390,12400,12390,337
20240105,114700,2905451940,12400,12410,12410,12400,355
20240105,114600,2901049930,12410,12410,12410,12400,191
20240105,114500,2898680290,12400,12400,12400,12390,221
20240105,114400,2895939920,12410,12400,12410,12390,4043
20240105,114300,2845825540,12410,12410,12420,12410,308
20240105,114200,2842002960,12410,12410,12410,12410,160
20240105,114100,2840017360,12400,12410,12410,12400,244
20240105,114000,2836991360,12410,12410,12410,12410,875
20240105,113900,2826132610,12410,12410,12410,12410,197
20240105,113800,2823687840,12410,12410,12410,12400,512
20240105,113700,2817338520,12410,12410,12410,12410,110
20240105,113600,2815973420,12400,12410,12410,12400,55
20240105,113500,2815290970,12410,12400,12410,12400,249
20240105,113400,2812202840,12410,12410,12410,12410,7
20240105,113300,2812115970,12410,12410,12410,12410,254
20240105,113200,2808963830,12410,12410,12410,12400,630
20240105,113100,2801147580,12410,12410,12410,12410,17
20240105,113000,2800936610,12410,12410,12410,12410,143
20240105,112900,2799161980,12410,12410,12410,12400,751
20240105,112800,2789848550,12410,12410,12410,12410,14
20240105,112700,2789674810,12410,12410,12410,12400,1180
20240105,112600,2775041010,12400,12410,12410,12400,123
20240105,112500,2773514620,12410,12410,12410,12400,319
20240105,112400,2769558520,12410,12410,12410,12400,84
20240105,112300,2768516180,12410,12410,12410,12400,387
20240105,112200,2763713520,12400,12410,12410,12400,481
20240105,112100,2757748640,12410,12410,12410,12410,26
20240105,112000,2757425980,12410,12410,12410,12400,354
20240105,111900,2753035330,12410,12410,12410,12400,2005
20240105,111800,2728171480,12410,12410,12410,12410,335
20240105,111700,2724014130,12410,12410,12410,12400,1408
20240105,111600,2706540860,12410,12410,12410,12400,277
20240105,111500,2703105200,12410,12410,12410,12410,536
20240105,111400,2696453440,12410,12410,12410,12410,17
20240105,111300,2696242470,12400,12410,12410,12400,466
20240105,111200,2690462430,12410,12400,12410,12400,351
20240105,111100,2686106530,12400,12400,12410,12400,1511
20240105,111000,2667370110,12400,12400,12410,12400,2932
20240105,110900,2631013300,12410,12400,12410,12400,3145
20240105,110800,2592015290,12390,12400,12400,12390,98
20240105,110700,2590800100,12400,12390,12400,12390,281
20240105,110600,2587315800,12390,12400,12400,12390,428
20240105,110500,2582012510,12400,12400,12400,12400,296
20240105,110400,2578342110,12400,12400,12400,12390,1736
20240105,110300,2556832870,12400,12400,12400,12390,586
20240105,110200,2549568450,12400,12400,12400,12390,2873
20240105,110100,2513943950,12400,12400,12400,12400,436
20240105,110000,2508537550,12400,12390,12400,12390,248
20240105,105900,2505464500,12400,12390,12400,12390,413
20240105,105800,2500343780,12400,12400,12400,12390,570
20240105,105700,2493276380,12400,12400,12400,12380,2862
20240105,105600,2457815290,12400,12390,12400,12390,1733
20240105,105500,2436343310,12390,12390,12390,12390,373
20240105,105400,2431721840,12390,12380,12390,12380,280
20240105,105300,2428254830,12390,12380,12390,12380,363
20240105,105200,2423760790,12390,12390,12390,12380,2872
20240105,105100,2388204560,12390,12390,12390,12390,576
20240105,105000,2381067920,12380,12390,12390,12380,325
20240105,104900,2377043960,12390,12390,12390,12390,406
20240105,104800,2372013620,12390,12390,12390,12390,70
20240105,104700,2371146320,12390,12380,12390,12380,459
20240105,104600,2365460500,12380,12380,12380,12370,462
20240105,104500,2359743990,12380,12390,12390,12370,443
20240105,104400,2354261950,12390,12360,12400,12360,141
20240105,104300,2352515820,12370,12390,12390,12370,1378
20240105,104200,2335460060,12390,12390,12390,12380,187
20240105,104100,2333143140,12380,12380,12390,12370,315
20240105,104000,2329245530,12380,12370,12380,12360,636
20240105,103900,2321379170,12370,12370,12370,12360,505
20240105,103800,2315134380,12370,12360,12370,12350,7276
20240105,103700,2225219850,12350,12360,12360,12350,966
20240105,103600,2213280130,12360,12360,12360,12350,1990
20240105,103500,2188696180,12360,12370,12370,12360,1221
20240105,103400,2173603270,12370,12380,12380,12360,22801
20240105,103300,1891666480,12380,12380,12380,12370,1484
20240105,103200,1873297660,12380,12380,12380,12370,1295
20240105,103100,1857265690,12380,12390,12390,12380,3173
20240105,103000,1817983580,12380,12390,12390,12380,29
20240105,102900,1817624430,12390,12390,12390,12390,119
20240105,102800,1816150020,12390,12390,12390,12380,2849
20240105,102700,1780858510,12380,12390,12390,12380,148
20240105,102600,1779025500,12390,12380,12390,12380,1507
20240105,102500,1760367510,12380,12390,12390,12380,1494
20240105,102400,1741871460,12390,12390,12390,12380,11336
20240105,102300,1601458580,12400,12400,12400,12400,185
20240105,102200,1599164580,12400,12390,12400,12390,788
20240105,102100,1589395680,12400,12400,12400,12390,631
20240105,102000,1581576280,12400,12400,12400,12390,438
20240105,101900,1576145120,12400,12400,12400,12390,224
20240105,101800,1573368540,12400,12400,12400,12390,621
20240105,101700,1565670070,12400,12400,12400,12400,206
20240105,101600,1563115670,12400,12400,12400,12390,1990
20240105,101500,1538448200,12390,12390,12400,12390,1753
20240105,101400,1516726610,12390,12400,12410,12390,13985
20240105,101300,1343312180,12410,12410,12410,12400,525
20240105,101200,1336801310,12410,12420,12420,12410,2365
20240105,101100,1307449460,12420,12410,12420,12410,112
20240105,101000,1306059450,12410,12420,12420,12410,790
20240105,100900,1296255150,12420,12420,12420,12410,1782
20240105,100800,1274129640,12420,12420,12420,12410,169
20240105,100700,1272031080,12410,12410,12420,12410,417
20240105,100600,1266855260,12420,12420,12420,12410,342
20240105,100500,1262610010,12410,12410,12420,12400,738
20240105,100400,1253450950,12410,12420,12420,12400,594
20240105,100300,1246078960,12410,12410,12410,12400,2147
20240105,100200,1219437540,12410,12410,12410,12400,607
20240105,100100,1211907340,12410,12410,12410,12400,795
20240105,100000,1202042250,12410,12410,12410,12400,1439
20240105,095900,1184186520,12400,12410,12410,12400,841
20240105,095800,1173752040,12410,12420,12420,12410,1319
20240105,095700,1157382940,12420,12420,12420,12410,179
20240105,095600,1155160340,12420,12420,12430,12410,5441
20240105,095500,1087624190,12410,12420,12420,12410,3394
20240105,095400,1045503130,12420,12420,12420,12410,217
20240105,095300,1042808910,12410,12430,12430,12410,316
20240105,095200,1038883860,12430,12420,12430,12420,310
20240105,095100,1035032590,12420,12420,12420,12410,1833
20240105,095000,1012282200,12420,12430,12430,12420,8540
20240105,094900,906215300,12420,12430,12430,12420,157
20240105,094800,904264210,12430,12430,12430,12420,474
20240105,094700,898376870,12430,12430,12430,12420,1643
20240105,094600,877954810,12420,12430,12430,12420,413
20240105,094500,872824560,12430,12420,12430,12420,480
20240105,094400,866862880,12420,12430,12430,12420,4413
20240105,094300,812050120,12430,12420,12430,12420,455
20240105,094200,806396970,12420,12430,12430,12420,1949
20240105,094100,782172330,12430,12430,12430,12420,482
20240105,094000,776182660,12430,12430,12430,12420,885
20240105,093900,765189630,12430,12430,12430,12420,551
20240105,093800,758341120,12430,12430,12430,12420,71
20240105,093700,757459020,12430,12430,12430,12420,1293
20240105,093600,741387460,12430,12430,12430,12420,1266
20240105,093500,725652060,12430,12430,12430,12420,466
20240105,093400,719863090,12430,12430,12430,12420,1147
20240105,093300,705606320,12430,12430,12430,12420,1682
20240105,093200,684711710,12430,12430,12430,12420,1184
20240105,093100,669995020,12430,12430,12430,12420,1177
20240105,093000,655373590,12430,12430,12430,12420,491
20240105,092900,649271450,12420,12420,12430,12420,4731
20240105,092800,590512040,12430,12430,12430,12420,1742
20240105,092700,568860490,12430,12430,12430,12420,359
20240105,092600,564399550,12430,12420,12430,12420,666
20240105,092500,556121630,12430,12440,12440,12420,6345
20240105,092400,477252980,12440,12440,12440,12430,1759
20240105,092300,455376550,12440,12440,12440,12430,620
20240105,092200,447664170,12440,12440,12440,12430,1337
20240105,092100,431044320,12440,12430,12440,12430,4327
20240105,092000,377258890,12440,12430,12440,12430,529
20240105,091900,370679730,12440,12430,12440,12430,1775
20240105,091800,348614580,12430,12430,12440,12430,269
20240105,091700,345269670,12430,12430,12440,12430,244
20240105,091600,342236710,12430,12440,12440,12430,717
20240105,091500,333318760,12430,12430,12440,12430,748
20240105,091400,324020740,12430,12440,12440,12430,394
20240105,091300,319121090,12440,12440,12440,12430,409
20240105,091200,314035140,12440,12430,12440,12430,4117
20240105,091100,262856270,12440,12440,12440,12430,174
20240105,091000,260691980,12440,12440,12440,12430,86
20240105,090900,259622640,12430,12440,12440,12430,1026
20240105,090800,246859700,12440,12440,12450,12440,1878
20240105,090700,223496880,12450,12470,12470,12450,5571
20240105,090600,154099200,12470,12460,12470,12460,2446
20240105,090500,123621670,12470,12470,12470,12470,176
20240105,090400,121426950,12460,12480,12480,12460,3661
20240105,090300,75783190,12480,12470,12480,12470,509
20240105,090200,69434740,12470,12480,12480,12460,139
20240105,090100,67700580,12480,12480,12490,12460,756
20240105,090000,58268580,12480,12450,12490,12450,4676