KissMeData/200470/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,203700,8273927615,4055,4055,4055,4055,61463
20240110,203600,8273927615,4055,4055,4055,4055,0
20240110,203500,8273927615,4055,4055,4055,4055,0
20240110,203400,8273927615,4055,4055,4055,4055,0
20240110,203300,8273927615,4055,4055,4055,4055,0
20240110,203200,8273927615,4055,4055,4055,4055,0
20240110,203100,8273927615,4055,4055,4055,4055,0
20240110,203000,8273927615,4055,4055,4055,4055,0
20240110,202900,8273927615,4055,4055,4055,4055,0
20240110,202800,8273927615,4055,4055,4055,4055,0
20240110,202700,8273927615,4055,4055,4055,4055,0
20240110,202600,8273927615,4055,4055,4055,4055,0
20240110,202500,8273927615,4055,4055,4055,4055,0
20240110,202400,8273927615,4055,4055,4055,4055,0
20240110,202300,8273927615,4055,4055,4055,4055,0
20240110,202200,8273927615,4055,4055,4055,4055,0
20240110,202100,8273927615,4055,4055,4055,4055,0
20240110,202000,8273927615,4055,4055,4055,4055,0
20240110,201900,8273927615,4055,4055,4055,4055,0
20240110,201800,8273927615,4055,4055,4055,4055,0
20240110,201700,8273927615,4055,4055,4055,4055,0
20240110,201600,8273927615,4055,4055,4055,4055,0
20240110,201500,8273927615,4055,4055,4055,4055,0
20240110,201400,8273927615,4055,4055,4055,4055,0
20240110,201300,8273927615,4055,4055,4055,4055,0
20240110,201200,8273927615,4055,4055,4055,4055,0
20240110,201100,8273927615,4055,4055,4055,4055,0
20240110,201000,8273927615,4055,4055,4055,4055,0
20240110,200900,8273927615,4055,4055,4055,4055,0
20240110,200800,8273927615,4055,4055,4055,4055,0
20240110,200700,8273927615,4055,4055,4055,4055,61463
20240110,200600,8273927615,4055,4055,4055,4055,0
20240110,200500,8273927615,4055,4055,4055,4055,0
20240110,200400,8273927615,4055,4055,4055,4055,0
20240110,200300,8273927615,4055,4055,4055,4055,0
20240110,200200,8273927615,4055,4055,4055,4055,0
20240110,200100,8273927615,4055,4055,4055,4055,0
20240110,200000,8273927615,4055,4055,4055,4055,0
20240110,195900,8273927615,4055,4055,4055,4055,0
20240110,195800,8273927615,4055,4055,4055,4055,0
20240110,195700,8273927615,4055,4055,4055,4055,0
20240110,195600,8273927615,4055,4055,4055,4055,0
20240110,195500,8273927615,4055,4055,4055,4055,0
20240110,195400,8273927615,4055,4055,4055,4055,0
20240110,195300,8273927615,4055,4055,4055,4055,0
20240110,195200,8273927615,4055,4055,4055,4055,0
20240110,195100,8273927615,4055,4055,4055,4055,0
20240110,195000,8273927615,4055,4055,4055,4055,0
20240110,194900,8273927615,4055,4055,4055,4055,0
20240110,194800,8273927615,4055,4055,4055,4055,0
20240110,194700,8273927615,4055,4055,4055,4055,0
20240110,194600,8273927615,4055,4055,4055,4055,0
20240110,194500,8273927615,4055,4055,4055,4055,0
20240110,194400,8273927615,4055,4055,4055,4055,0
20240110,194300,8273927615,4055,4055,4055,4055,0
20240110,194200,8273927615,4055,4055,4055,4055,0
20240110,194100,8273927615,4055,4055,4055,4055,0
20240110,194000,8273927615,4055,4055,4055,4055,0
20240110,193900,8273927615,4055,4055,4055,4055,0
20240110,193800,8273927615,4055,4055,4055,4055,0
20240110,193700,8273927615,4055,4055,4055,4055,61463
20240110,193600,8273927615,4055,4055,4055,4055,0
20240110,193500,8273927615,4055,4055,4055,4055,0
20240110,193400,8273927615,4055,4055,4055,4055,0
20240110,193300,8273927615,4055,4055,4055,4055,0
20240110,193200,8273927615,4055,4055,4055,4055,0
20240110,193100,8273927615,4055,4055,4055,4055,0
20240110,193000,8273927615,4055,4055,4055,4055,0
20240110,192900,8273927615,4055,4055,4055,4055,0
20240110,192800,8273927615,4055,4055,4055,4055,0
20240110,192700,8273927615,4055,4055,4055,4055,0
20240110,192600,8273927615,4055,4055,4055,4055,0
20240110,192500,8273927615,4055,4055,4055,4055,0
20240110,192400,8273927615,4055,4055,4055,4055,0
20240110,192300,8273927615,4055,4055,4055,4055,0
20240110,192200,8273927615,4055,4055,4055,4055,0
20240110,192100,8273927615,4055,4055,4055,4055,0
20240110,192000,8273927615,4055,4055,4055,4055,0
20240110,191900,8273927615,4055,4055,4055,4055,0
20240110,191800,8273927615,4055,4055,4055,4055,0
20240110,191700,8273927615,4055,4055,4055,4055,0
20240110,191600,8273927615,4055,4055,4055,4055,0
20240110,191500,8273927615,4055,4055,4055,4055,0
20240110,191400,8273927615,4055,4055,4055,4055,0
20240110,191300,8273927615,4055,4055,4055,4055,0
20240110,191200,8273927615,4055,4055,4055,4055,0
20240110,191100,8273927615,4055,4055,4055,4055,0
20240110,191000,8273927615,4055,4055,4055,4055,0
20240110,190900,8273927615,4055,4055,4055,4055,0
20240110,190800,8273927615,4055,4055,4055,4055,0
20240110,190700,8273927615,4055,4055,4055,4055,61463
20240110,190600,8273927615,4055,4055,4055,4055,0
20240110,190500,8273927615,4055,4055,4055,4055,0
20240110,190400,8273927615,4055,4055,4055,4055,0
20240110,190300,8273927615,4055,4055,4055,4055,0
20240110,190200,8273927615,4055,4055,4055,4055,0
20240110,190100,8273927615,4055,4055,4055,4055,0
20240110,190000,8273927615,4055,4055,4055,4055,0
20240110,185900,8273927615,4055,4055,4055,4055,0
20240110,185800,8273927615,4055,4055,4055,4055,0
20240110,185700,8273927615,4055,4055,4055,4055,0
20240110,185600,8273927615,4055,4055,4055,4055,0
20240110,185500,8273927615,4055,4055,4055,4055,0
20240110,185400,8273927615,4055,4055,4055,4055,0
20240110,185300,8273927615,4055,4055,4055,4055,0
20240110,185200,8273927615,4055,4055,4055,4055,0
20240110,185100,8273927615,4055,4055,4055,4055,0
20240110,185000,8273927615,4055,4055,4055,4055,0
20240110,184900,8273927615,4055,4055,4055,4055,0
20240110,184800,8273927615,4055,4055,4055,4055,0
20240110,184700,8273927615,4055,4055,4055,4055,0
20240110,184600,8273927615,4055,4055,4055,4055,0
20240110,184500,8273927615,4055,4055,4055,4055,0
20240110,184400,8273927615,4055,4055,4055,4055,0
20240110,184300,8273927615,4055,4055,4055,4055,0
20240110,184200,8273927615,4055,4055,4055,4055,0
20240110,184100,8273927615,4055,4055,4055,4055,0
20240110,184000,8273927615,4055,4055,4055,4055,0
20240110,183900,8273927615,4055,4055,4055,4055,0
20240110,183800,8273927615,4055,4055,4055,4055,0
20240110,183700,8273927615,4055,4055,4055,4055,61463
20240110,183600,8273927615,4055,4055,4055,4055,0
20240110,183500,8273927615,4055,4055,4055,4055,0
20240110,183400,8273927615,4055,4055,4055,4055,0
20240110,183300,8273927615,4055,4055,4055,4055,0
20240110,183200,8273927615,4055,4055,4055,4055,0
20240110,183100,8273927615,4055,4055,4055,4055,0
20240110,183000,8273927615,4055,4055,4055,4055,0
20240110,182900,8273927615,4055,4055,4055,4055,0
20240110,182800,8273927615,4055,4055,4055,4055,0
20240110,182700,8273927615,4055,4055,4055,4055,0
20240110,182600,8273927615,4055,4055,4055,4055,0
20240110,182500,8273927615,4055,4055,4055,4055,0
20240110,182400,8273927615,4055,4055,4055,4055,0
20240110,182300,8273927615,4055,4055,4055,4055,0
20240110,182200,8273927615,4055,4055,4055,4055,0
20240110,182100,8273927615,4055,4055,4055,4055,0
20240110,182000,8273927615,4055,4055,4055,4055,0
20240110,181900,8273927615,4055,4055,4055,4055,0
20240110,181800,8273927615,4055,4055,4055,4055,0
20240110,181700,8273927615,4055,4055,4055,4055,0
20240110,181600,8273927615,4055,4055,4055,4055,0
20240110,181500,8273927615,4055,4055,4055,4055,0
20240110,181400,8273927615,4055,4055,4055,4055,0
20240110,181300,8273927615,4055,4055,4055,4055,0
20240110,181200,8273927615,4055,4055,4055,4055,0
20240110,181100,8273927615,4055,4055,4055,4055,0
20240110,181000,8273927615,4055,4055,4055,4055,0
20240110,180900,8273927615,4055,4055,4055,4055,0
20240110,180800,8273927615,4055,4055,4055,4055,0
20240110,180700,8273927615,4055,4055,4055,4055,61463
20240110,180600,8273927615,4055,4055,4055,4055,0
20240110,180500,8273927615,4055,4055,4055,4055,0
20240110,180400,8273927615,4055,4055,4055,4055,0
20240110,180300,8273927615,4055,4055,4055,4055,0
20240110,180200,8273927615,4055,4055,4055,4055,0
20240110,180100,8273927615,4055,4055,4055,4055,0
20240110,180000,8273927615,4055,4055,4055,4055,0
20240110,175900,8273927615,4055,4055,4055,4055,0
20240110,175800,8273927615,4055,4055,4055,4055,0
20240110,175700,8273927615,4055,4055,4055,4055,0
20240110,175600,8273927615,4055,4055,4055,4055,0
20240110,175500,8273927615,4055,4055,4055,4055,0
20240110,175400,8273927615,4055,4055,4055,4055,0
20240110,175300,8273927615,4055,4055,4055,4055,0
20240110,175200,8273927615,4055,4055,4055,4055,0
20240110,175100,8273927615,4055,4055,4055,4055,0
20240110,175000,8273927615,4055,4055,4055,4055,0
20240110,174900,8273927615,4055,4055,4055,4055,0
20240110,174800,8273927615,4055,4055,4055,4055,0
20240110,174700,8273927615,4055,4055,4055,4055,0
20240110,174600,8273927615,4055,4055,4055,4055,0
20240110,174500,8273927615,4055,4055,4055,4055,0
20240110,174400,8273927615,4055,4055,4055,4055,0
20240110,174300,8273927615,4055,4055,4055,4055,0
20240110,174200,8273927615,4055,4055,4055,4055,0
20240110,174100,8273927615,4055,4055,4055,4055,0
20240110,174000,8273927615,4055,4055,4055,4055,0
20240110,173900,8273927615,4055,4055,4055,4055,0
20240110,173800,8273927615,4055,4055,4055,4055,0
20240110,173700,8273927615,4055,4055,4055,4055,61463
20240110,173600,8273927615,4055,4055,4055,4055,0
20240110,173500,8273927615,4055,4055,4055,4055,0
20240110,173400,8273927615,4055,4055,4055,4055,0
20240110,173300,8273927615,4055,4055,4055,4055,0
20240110,173200,8273927615,4055,4055,4055,4055,0
20240110,173100,8273927615,4055,4055,4055,4055,0
20240110,173000,8273927615,4055,4055,4055,4055,0
20240110,172900,8273927615,4055,4055,4055,4055,0
20240110,172800,8273927615,4055,4055,4055,4055,0
20240110,172700,8273927615,4055,4055,4055,4055,0
20240110,172600,8273927615,4055,4055,4055,4055,0
20240110,172500,8273927615,4055,4055,4055,4055,0
20240110,172400,8273927615,4055,4055,4055,4055,0
20240110,172300,8273927615,4055,4055,4055,4055,0
20240110,172200,8273927615,4055,4055,4055,4055,0
20240110,172100,8273927615,4055,4055,4055,4055,0
20240110,172000,8273927615,4055,4055,4055,4055,0
20240110,171900,8273927615,4055,4055,4055,4055,0
20240110,171800,8273927615,4055,4055,4055,4055,0
20240110,171700,8273927615,4055,4055,4055,4055,0
20240110,171600,8273927615,4055,4055,4055,4055,0
20240110,171500,8273927615,4055,4055,4055,4055,0
20240110,171400,8273927615,4055,4055,4055,4055,0
20240110,171300,8273927615,4055,4055,4055,4055,0
20240110,171200,8273927615,4055,4055,4055,4055,0
20240110,171100,8273927615,4055,4055,4055,4055,0
20240110,171000,8273927615,4055,4055,4055,4055,0
20240110,170900,8273927615,4055,4055,4055,4055,0
20240110,170800,8273927615,4055,4055,4055,4055,0
20240110,170700,8273927615,4055,4055,4055,4055,61463
20240110,170600,8273927615,4055,4055,4055,4055,0
20240110,170500,8273927615,4055,4055,4055,4055,0
20240110,170400,8273927615,4055,4055,4055,4055,0
20240110,170300,8273927615,4055,4055,4055,4055,0
20240110,170200,8273927615,4055,4055,4055,4055,0
20240110,170100,8273927615,4055,4055,4055,4055,0
20240110,170000,8273927615,4055,4055,4055,4055,0
20240110,165900,8273927615,4055,4055,4055,4055,0
20240110,165800,8273927615,4055,4055,4055,4055,0
20240110,165700,8273927615,4055,4055,4055,4055,0
20240110,165600,8273927615,4055,4055,4055,4055,0
20240110,165500,8273927615,4055,4055,4055,4055,0
20240110,165400,8273927615,4055,4055,4055,4055,0
20240110,165300,8273927615,4055,4055,4055,4055,0
20240110,165200,8273927615,4055,4055,4055,4055,0
20240110,165100,8273927615,4055,4055,4055,4055,0
20240110,165000,8273927615,4055,4055,4055,4055,0
20240110,164900,8273927615,4055,4055,4055,4055,0
20240110,164800,8273927615,4055,4055,4055,4055,0
20240110,164700,8273927615,4055,4055,4055,4055,0
20240110,164600,8273927615,4055,4055,4055,4055,0
20240110,164500,8273927615,4055,4055,4055,4055,0
20240110,164400,8273927615,4055,4055,4055,4055,0
20240110,164300,8273927615,4055,4055,4055,4055,0
20240110,164200,8273927615,4055,4055,4055,4055,0
20240110,164100,8273927615,4055,4055,4055,4055,0
20240110,164000,8273927615,4055,4055,4055,4055,0
20240110,163900,8273927615,4055,4055,4055,4055,0
20240110,163800,8273927615,4055,4055,4055,4055,0
20240110,163700,8273927615,4055,4055,4055,4055,61463
20240110,163600,8273927615,4055,4055,4055,4055,0
20240110,163500,8273927615,4055,4055,4055,4055,0
20240110,163400,8273927615,4055,4055,4055,4055,0
20240110,163300,8273927615,4055,4055,4055,4055,0
20240110,163200,8273927615,4055,4055,4055,4055,0
20240110,163100,8273927615,4055,4055,4055,4055,0
20240110,163000,8273927615,4055,4055,4055,4055,0
20240110,162900,8273927615,4055,4055,4055,4055,0
20240110,162800,8273927615,4055,4055,4055,4055,0
20240110,162700,8273927615,4055,4055,4055,4055,0
20240110,162600,8273927615,4055,4055,4055,4055,0
20240110,162500,8273927615,4055,4055,4055,4055,0
20240110,162400,8273927615,4055,4055,4055,4055,0
20240110,162300,8273927615,4055,4055,4055,4055,0
20240110,162200,8273927615,4055,4055,4055,4055,0
20240110,162100,8273927615,4055,4055,4055,4055,0
20240110,162000,8273927615,4055,4055,4055,4055,0
20240110,161900,8273927615,4055,4055,4055,4055,0
20240110,161800,8273927615,4055,4055,4055,4055,0
20240110,161700,8273927615,4055,4055,4055,4055,0
20240110,161600,8273927615,4055,4055,4055,4055,0
20240110,161500,8273927615,4055,4055,4055,4055,0
20240110,161400,8273927615,4055,4055,4055,4055,0
20240110,161300,8273927615,4055,4055,4055,4055,0
20240110,161200,8273927615,4055,4055,4055,4055,0
20240110,161100,8273927615,4055,4055,4055,4055,0
20240110,161000,8273927615,4055,4055,4055,4055,0
20240110,160900,8273927615,4055,4055,4055,4055,0
20240110,160800,8273927615,4055,4055,4055,4055,0
20240110,160700,8273927615,4055,4055,4055,4055,61463
20240110,160600,8273927615,4055,4055,4055,4055,0
20240110,160500,8273927615,4055,4055,4055,4055,0
20240110,160400,8273927615,4055,4055,4055,4055,0
20240110,160300,8273927615,4055,4055,4055,4055,0
20240110,160200,8273927615,4055,4055,4055,4055,0
20240110,160100,8273927615,4055,4055,4055,4055,0
20240110,160000,8273927615,4055,4055,4055,4055,0
20240110,155900,8273927615,4055,4055,4055,4055,0
20240110,155800,8273927615,4055,4055,4055,4055,0
20240110,155700,8273927615,4055,4055,4055,4055,0
20240110,155600,8273927615,4055,4055,4055,4055,0
20240110,155500,8273927615,4055,4055,4055,4055,0
20240110,155400,8273927615,4055,4055,4055,4055,0
20240110,155300,8273927615,4055,4055,4055,4055,0
20240110,155200,8273927615,4055,4055,4055,4055,0
20240110,155100,8273927615,4055,4055,4055,4055,0
20240110,155000,8273927615,4055,4055,4055,4055,0
20240110,154900,8273927615,4055,4055,4055,4055,0
20240110,154800,8273927615,4055,4055,4055,4055,0
20240110,154700,8273927615,4055,4055,4055,4055,0
20240110,154600,8273927615,4055,4055,4055,4055,0
20240110,154500,8273927615,4055,4055,4055,4055,0
20240110,154400,8273927615,4055,4055,4055,4055,0
20240110,154300,8273927615,4055,4055,4055,4055,0
20240110,154200,8273927615,4055,4055,4055,4055,0
20240110,154100,8273927615,4055,4055,4055,4055,0
20240110,154000,8273927615,4055,4055,4055,4055,0
20240110,153900,8273927615,4055,4055,4055,4055,0
20240110,153800,8273927615,4055,4055,4055,4055,0
20240110,153700,8273927615,4055,4055,4055,4055,61463
20240110,153600,8273927615,4055,4055,4055,4055,0
20240110,153500,8273927615,4055,4055,4055,4055,0
20240110,153400,8273927615,4055,4055,4055,4055,0
20240110,153300,8273927615,4055,4055,4055,4055,0
20240110,153200,8273927615,4055,4055,4055,4055,0
20240110,153100,8273927615,4055,4055,4055,4055,0
20240110,153000,8273927615,4055,4055,4055,4055,61463
20240110,152900,8024695150,4080,4080,4080,4080,0
20240110,152800,8024695150,4080,4080,4080,4080,0
20240110,152700,8024695150,4080,4080,4080,4080,0
20240110,152600,8024695150,4080,4080,4080,4080,0
20240110,152500,8024695150,4080,4080,4080,4080,0
20240110,152400,8024695150,4080,4080,4080,4080,0
20240110,152300,8024695150,4080,4080,4080,4080,0
20240110,152200,8024695150,4080,4080,4080,4080,0
20240110,152100,8024695150,4080,4080,4080,4080,0
20240110,152000,8024695150,4080,4080,4080,4080,0
20240110,151900,8024695150,4080,4080,4085,4070,8802
20240110,151800,7988779700,4080,4075,4080,4070,8302
20240110,151700,7954919175,4070,4080,4080,4070,3880
20240110,151600,7939109620,4075,4080,4085,4070,10629
20240110,151500,7895755340,4075,4085,4085,4075,4749
20240110,151400,7876380040,4085,4095,4095,4085,8621
20240110,151300,7841144645,4095,4085,4095,4085,962
20240110,151200,7837206095,4085,4075,4090,4075,7311
20240110,151100,7807341515,4070,4065,4075,4060,10623
20240110,151000,7764174660,4065,4080,4080,4055,22191
20240110,150900,7673925815,4080,4090,4090,4080,8344
20240110,150800,7639832790,4090,4095,4100,4085,5873
20240110,150700,7615797420,4100,4105,4110,4100,7952
20240110,150600,7583181425,4105,4110,4110,4105,1181
20240110,150500,7578330630,4105,4105,4110,4105,8963
20240110,150400,7541530990,4110,4105,4110,4105,1163
20240110,150300,7536751750,4110,4105,4110,4105,1273
20240110,150200,7531520540,4105,4105,4105,4105,2986
20240110,150100,7519263010,4110,4105,4110,4105,2765
20240110,150000,7507904635,4110,4110,4115,4110,2672
20240110,145900,7496922265,4110,4110,4115,4105,10926
20240110,145800,7452016455,4110,4110,4110,4105,3850
20240110,145700,7436198525,4110,4110,4115,4110,1436
20240110,145600,7430296485,4115,4110,4115,4110,472
20240110,145500,7428355195,4115,4110,4115,4110,752
20240110,145400,7425263045,4110,4110,4110,4105,2653
20240110,145300,7414360080,4105,4105,4110,4105,1076
20240110,145200,7409941850,4105,4105,4105,4105,1058
20240110,145100,7405598760,4105,4105,4110,4105,2226
20240110,145000,7396457555,4105,4105,4110,4105,828
20240110,144900,7393058565,4105,4105,4105,4105,587
20240110,144800,7390648930,4105,4110,4110,4105,825
20240110,144700,7387260255,4110,4110,4115,4105,820
20240110,144600,7383891070,4105,4100,4105,4090,2825
20240110,144500,7372297465,4105,4095,4105,4090,3542
20240110,144400,7357785910,4090,4100,4100,4090,5634
20240110,144300,7334721415,4095,4110,4110,4095,27869
20240110,144200,7220392375,4115,4110,4115,4110,1126
20240110,144100,7215764435,4110,4110,4115,4105,4145
20240110,144000,7198729120,4110,4115,4120,4110,1206
20240110,143900,7193770675,4110,4115,4120,4110,2651
20240110,143800,7182869265,4110,4115,4115,4110,7194
20240110,143700,7153299400,4120,4115,4120,4115,2108
20240110,143600,7144623405,4115,4120,4120,4115,483
20240110,143500,7142635260,4120,4120,4120,4115,1871
20240110,143400,7134928500,4120,4120,4120,4115,2590
20240110,143300,7124262220,4115,4120,4120,4110,5108
20240110,143200,7103246705,4120,4115,4120,4115,3197
20240110,143100,7090090975,4120,4120,4120,4115,2791
20240110,143000,7078592580,4115,4115,4120,4115,628
20240110,142900,7076007260,4120,4120,4125,4120,5056
20240110,142800,7055175540,4125,4125,4125,4120,671
20240110,142700,7052409205,4125,4130,4130,4125,6930
20240110,142600,7023811355,4135,4135,4135,4135,45
20240110,142500,7023625280,4140,4130,4140,4130,609
20240110,142400,7021106850,4130,4140,4140,4130,977
20240110,142300,7017069125,4135,4135,4135,4135,586
20240110,142200,7014646015,4135,4135,4140,4135,2603
20240110,142100,7003872350,4135,4140,4140,4135,272
20240110,142000,7002747155,4140,4130,4140,4130,1111
20240110,141900,6998158125,4130,4130,4130,4130,3056
20240110,141800,6985536845,4130,4135,4135,4130,300
20240110,141700,6984297795,4130,4135,4135,4130,561
20240110,141600,6981979005,4135,4135,4135,4135,3186
20240110,141500,6968804895,4135,4135,4135,4135,50
20240110,141400,6968598145,4135,4140,4140,4135,5632
20240110,141300,6945289055,4145,4150,4150,4140,2173
20240110,141200,6936281955,4150,4150,4150,4145,7035
20240110,141100,6907089205,4150,4160,4160,4150,4078
20240110,141000,6890145240,4160,4160,4160,4160,247
20240110,140900,6889117720,4160,4160,4160,4155,265
20240110,140800,6888015570,4155,4160,4160,4155,1216
20240110,140700,6882963015,4160,4160,4160,4155,1183
20240110,140600,6878046740,4155,4160,4160,4155,1070
20240110,140500,6873596330,4155,4165,4170,4155,7137
20240110,140400,6843918225,4165,4170,4170,4165,2718
20240110,140300,6832597750,4170,4170,4170,4170,2180
20240110,140200,6823507150,4170,4170,4175,4165,459
20240110,140100,6821593130,4170,4165,4170,4165,288
20240110,140000,6820392225,4160,4165,4175,4160,1247
20240110,135900,6815195170,4160,4165,4170,4160,1017
20240110,135800,6810958120,4165,4165,4165,4165,105
20240110,135700,6810520795,4160,4165,4165,4160,2120
20240110,135600,6801699460,4170,4170,4170,4160,2628
20240110,135500,6790753225,4170,4165,4170,4165,2876
20240110,135400,6778760380,4170,4175,4175,4165,967
20240110,135300,6774730040,4175,4175,4175,4170,321
20240110,135200,6773391170,4170,4170,4170,4170,298
20240110,135100,6772148510,4165,4165,4170,4165,487
20240110,135000,6770119930,4170,4170,4170,4170,4
20240110,134900,6770103250,4170,4170,4170,4170,645
20240110,134800,6767413600,4170,4170,4170,4165,133
20240110,134700,6766858995,4170,4165,4170,4165,130
20240110,134600,6766317395,4165,4165,4165,4160,1574
20240110,134500,6759761935,4160,4160,4160,4160,80
20240110,134400,6759429135,4160,4160,4170,4160,2927
20240110,134300,6747252715,4160,4165,4165,4155,5194
20240110,134200,6725646255,4165,4165,4165,4165,1303
20240110,134100,6720219260,4165,4165,4170,4165,41
20240110,134000,6720048395,4165,4170,4175,4165,1762
20240110,133900,6712701455,4170,4165,4170,4165,3743
20240110,133800,6697100550,4155,4155,4155,4155,228
20240110,133700,6696153210,4155,4160,4160,4155,1841
20240110,133600,6688503835,4165,4165,4165,4150,5941
20240110,133500,6663801720,4165,4150,4165,4150,451
20240110,133400,6661928945,4150,4150,4150,4150,253
20240110,133300,6660878995,4150,4160,4160,4150,2206
20240110,133200,6651708255,4160,4165,4165,4160,2760
20240110,133100,6640216655,4160,4165,4165,4160,459
20240110,133000,6638305705,4165,4170,4170,4160,1059
20240110,132900,6633895095,4160,4165,4170,4160,3045
20240110,132800,6621216125,4170,4170,4175,4170,2116
20240110,132700,6612392325,4165,4170,4180,4165,1342
20240110,132600,6606792685,4170,4175,4175,4170,2335
20240110,132500,6597055720,4170,4170,4170,4165,1480
20240110,132400,6590886370,4170,4170,4175,4170,1215
20240110,132300,6585819325,4170,4165,4170,4160,1001
20240110,132200,6581647100,4165,4165,4165,4150,2461
20240110,132100,6571423550,4160,4150,4160,4150,1455
20240110,132000,6565374200,4150,4150,4150,4150,10
20240110,131900,6565332700,4145,4150,4155,4145,198
20240110,131800,6564510970,4145,4145,4145,4145,346
20240110,131700,6563076800,4150,4150,4155,4145,2983
20240110,131600,6550696765,4150,4165,4165,4150,2859
20240110,131500,6538804300,4170,4160,4170,4160,1812
20240110,131400,6531257365,4150,4145,4160,4145,3638
20240110,131300,6516142565,4145,4140,4150,4140,2353
20240110,131200,6506390740,4140,4140,4140,4140,570
20240110,131100,6504030940,4135,4135,4140,4135,556
20240110,131000,6501729115,4140,4140,4140,4135,1074
20240110,130900,6497282795,4135,4140,4140,4135,796
20240110,130800,6493991280,4135,4140,4140,4135,711
20240110,130700,6491050745,4135,4140,4140,4135,260
20240110,130600,6489975140,4140,4135,4140,4135,1832
20240110,130500,6482390760,4135,4135,4140,4135,1575
20240110,130400,6475878130,4135,4135,4135,4130,269
20240110,130300,6474766915,4130,4135,4135,4130,696
20240110,130200,6471889115,4135,4130,4135,4130,321
20240110,130100,6470561785,4130,4125,4130,4120,5425
20240110,130000,6448165240,4125,4125,4125,4120,2525
20240110,125900,6437754085,4125,4125,4125,4125,61
20240110,125800,6437502460,4125,4125,4125,4125,1714
20240110,125700,6430432210,4125,4125,4130,4125,3334
20240110,125600,6416677460,4125,4130,4135,4125,5555
20240110,125500,6393734720,4130,4135,4135,4130,1377
20240110,125400,6388047705,4135,4135,4135,4135,698
20240110,125300,6385161475,4130,4140,4140,4130,8034
20240110,125200,6351956335,4140,4140,4145,4140,268
20240110,125100,6350846565,4145,4135,4145,4135,1755
20240110,125000,6343588750,4135,4140,4145,4135,1531
20240110,124900,6337250840,4140,4140,4150,4140,541
20240110,124800,6335010600,4140,4145,4150,4140,787
20240110,124700,6331751615,4145,4145,4150,4145,892
20240110,124600,6328050305,4145,4145,4150,4140,1353
20240110,124500,6322441045,4145,4135,4145,4135,2029
20240110,124400,6314041260,4140,4140,4140,4135,1137
20240110,124300,6309339670,4140,4150,4150,4135,1463
20240110,124200,6303276005,4140,4140,4150,4140,6302
20240110,124100,6277178860,4140,4150,4150,4140,2611
20240110,124000,6266360335,4150,4125,4155,4125,12158
20240110,123900,6216045850,4125,4115,4125,4115,4981
20240110,123800,6195520065,4115,4115,4120,4115,1188
20240110,123700,6190628805,4120,4115,4120,4110,2774
20240110,123600,6179200995,4110,4120,4120,4110,4756
20240110,123500,6159625595,4125,4115,4125,4105,5733
20240110,123400,6136078545,4110,4125,4130,4105,10029
20240110,123300,6094772275,4125,4130,4130,4125,2104
20240110,123200,6086085715,4130,4130,4135,4125,3955
20240110,123100,6069747810,4130,4130,4135,4130,857
20240110,123000,6066208100,4130,4135,4135,4125,8498
20240110,122900,6031085515,4135,4140,4145,4135,10651
20240110,122800,5987036535,4135,4145,4150,4135,12469
20240110,122700,5935410555,4150,4155,4155,4145,701
20240110,122600,5932498730,4155,4150,4155,4145,3384
20240110,122500,5918451540,4150,4150,4150,4145,2162
20240110,122400,5909480370,4150,4145,4150,4145,3239
20240110,122300,5896054685,4145,4150,4150,4145,3544
20240110,122200,5881360470,4150,4150,4150,4145,3103
20240110,122100,5868483825,4145,4145,4150,4145,3403
20240110,122000,5854368065,4145,4160,4160,4145,3228
20240110,121900,5840976400,4155,4160,4160,4155,740
20240110,121800,5837900645,4160,4150,4160,4150,3656
20240110,121700,5822721105,4155,4155,4155,4150,1891
20240110,121600,5814866500,4155,4155,4160,4155,920
20240110,121500,5811043885,4155,4150,4160,4150,1504
20240110,121400,5804795730,4150,4155,4155,4150,1102
20240110,121300,5800216925,4150,4155,4155,4150,4186
20240110,121200,5782841695,4150,4155,4160,4150,1414
20240110,121100,5776966525,4155,4160,4160,4150,20253
20240110,121000,5692862940,4155,4175,4175,4155,19588
20240110,120900,5611316680,4175,4170,4185,4170,185
20240110,120800,5610544370,4170,4180,4180,4170,5506
20240110,120700,5587581840,4180,4180,4185,4170,2271
20240110,120600,5578096390,4185,4185,4185,4185,805
20240110,120500,5574727465,4180,4180,4185,4175,1048
20240110,120400,5570345940,4185,4180,4185,4175,3633
20240110,120300,5555167110,4185,4180,4185,4180,590
20240110,120200,5552699695,4180,4180,4180,4180,1686
20240110,120100,5545652215,4180,4185,4185,4180,955
20240110,120000,5541658985,4185,4185,4190,4185,1042
20240110,115900,5537298210,4185,4185,4190,4185,483
20240110,115800,5535274820,4185,4180,4185,4180,8
20240110,115700,5535241365,4185,4180,4185,4175,7296
20240110,115600,5504742250,4175,4175,4175,4175,5329
20240110,115500,5482493675,4175,4175,4175,4170,4129
20240110,115400,5465267325,4175,4175,4175,4175,6
20240110,115300,5465242275,4175,4175,4175,4175,104
20240110,115200,5464808075,4175,4175,4180,4175,515
20240110,115100,5462657205,4175,4175,4180,4175,2162
20240110,115000,5453625815,4175,4170,4175,4170,198
20240110,114900,5452799200,4170,4175,4175,4170,231
20240110,114800,5451835820,4175,4175,4180,4170,152
20240110,114700,5451201445,4170,4175,4175,4170,217
20240110,114600,5450295525,4175,4175,4175,4175,698
20240110,114500,5447381375,4175,4175,4175,4175,2037
20240110,114400,5438876900,4175,4175,4180,4175,1831
20240110,114300,5431232460,4175,4175,4175,4175,356
20240110,114200,5429746160,4180,4170,4180,4170,4021
20240110,114100,5412963610,4170,4170,4175,4170,64
20240110,114000,5412696575,4175,4170,4175,4170,640
20240110,113900,5410024635,4170,4170,4170,4170,971
20240110,113800,5405975565,4170,4175,4175,4165,4545
20240110,113700,5387016720,4170,4175,4180,4170,7773
20240110,113600,5354574220,4175,4180,4180,4175,2422
20240110,113500,5344450435,4180,4180,4185,4180,29
20240110,113400,5344329210,4180,4180,4185,4180,753
20240110,113300,5341179280,4180,4180,4180,4175,2352
20240110,113200,5331348925,4175,4195,4195,4175,1283
20240110,113100,5325988515,4190,4180,4190,4175,7109
20240110,113000,5296271580,4180,4180,4180,4175,2800
20240110,112900,5284578670,4175,4175,4175,4175,189
20240110,112800,5283789595,4175,4175,4180,4175,2259
20240110,112700,5274358265,4175,4170,4180,4170,1288
20240110,112600,5268974740,4170,4165,4170,4165,2130
20240110,112500,5260092660,4165,4185,4190,4165,9916
20240110,112400,5218654345,4185,4180,4185,4180,879
20240110,112300,5214975810,4190,4180,4190,4180,5486
20240110,112200,5192020510,4185,4180,4190,4180,657
20240110,112100,5189269785,4180,4185,4190,4180,5557
20240110,112000,5165990700,4195,4180,4195,4180,5497
20240110,111900,5142988190,4185,4180,4195,4180,11054
20240110,111800,5096700255,4180,4170,4180,4170,6153
20240110,111700,5071020595,4175,4170,4175,4165,1961
20240110,111600,5062847685,4170,4170,4170,4165,303
20240110,111500,5061585495,4170,4170,4175,4160,5863
20240110,111400,5037171495,4165,4170,4180,4165,4406
20240110,111300,5018815215,4170,4170,4180,4170,2898
20240110,111200,5006730540,4170,4170,4175,4165,3421
20240110,111100,4992460560,4175,4170,4190,4170,1895
20240110,111000,4984548370,4170,4180,4180,4160,17068
20240110,110900,4913400170,4180,4185,4195,4175,13254
20240110,110800,4857994105,4185,4200,4200,4185,2618
20240110,110700,4847032305,4200,4190,4200,4190,2507
20240110,110600,4836526965,4200,4200,4200,4190,1363
20240110,110500,4830812325,4200,4190,4200,4185,5635
20240110,110400,4807203945,4190,4200,4200,4190,7545
20240110,110300,4775570015,4200,4210,4210,4200,7856
20240110,110200,4742565610,4210,4205,4210,4195,7283
20240110,110100,4711945465,4205,4205,4205,4200,6487
20240110,110000,4684677630,4210,4205,4215,4205,2823
20240110,105900,4672788695,4205,4205,4215,4195,2013
20240110,105800,4664323320,4190,4195,4205,4190,6491
20240110,105700,4637109100,4200,4215,4215,4195,38368
20240110,105600,4475838505,4215,4215,4220,4210,6573
20240110,105500,4448140445,4220,4220,4220,4215,2936
20240110,105400,4435752225,4225,4230,4230,4220,1985
20240110,105300,4427370495,4225,4225,4225,4220,741
20240110,105200,4424240470,4230,4220,4230,4220,2653
20240110,105100,4413042315,4220,4235,4235,4210,26148
20240110,105000,4302740330,4230,4225,4245,4225,5559
20240110,104900,4279215315,4235,4255,4260,4225,52162
20240110,104800,4057988145,4255,4255,4255,4250,1027
20240110,104700,4053618510,4255,4255,4260,4250,5599
20240110,104600,4029815605,4260,4265,4265,4250,15107
20240110,104500,3965497390,4270,4270,4270,4265,134
20240110,104400,3964925715,4270,4270,4270,4270,314
20240110,104300,3963584935,4270,4265,4270,4265,410
20240110,104200,3961835780,4265,4265,4270,4260,3991
20240110,104100,3944831135,4270,4265,4270,4265,135
20240110,104000,3944255295,4265,4265,4270,4260,5247
20240110,103900,3921876615,4270,4275,4275,4270,5432
20240110,103800,3898673700,4270,4275,4275,4270,32
20240110,103700,3898537050,4270,4270,4275,4265,600
20240110,103600,3895975305,4270,4270,4275,4270,1201
20240110,103500,3890846930,4265,4265,4270,4265,1737
20240110,103400,3883434625,4265,4270,4270,4265,605
20240110,103300,3880854290,4270,4270,4275,4265,762
20240110,103200,3877599065,4275,4265,4275,4265,908
20240110,103100,3873724430,4265,4265,4270,4260,1206
20240110,103000,3868583500,4270,4280,4280,4260,9620
20240110,102900,3827488515,4280,4285,4285,4280,3840
20240110,102800,3811039105,4285,4290,4295,4285,3808
20240110,102700,3794719840,4290,4285,4290,4285,1597
20240110,102600,3787871110,4285,4280,4285,4280,1000
20240110,102500,3783586260,4280,4280,4285,4280,3046
20240110,102400,3770535975,4285,4275,4285,4275,11742
20240110,102300,3720289830,4275,4275,4275,4270,4305
20240110,102200,3701889665,4270,4275,4275,4270,801
20240110,102100,3698467955,4275,4270,4275,4270,1330
20240110,102000,3692782710,4270,4270,4275,4270,1288
20240110,101900,3687280450,4270,4265,4275,4265,913
20240110,101800,3683380015,4270,4270,4270,4265,4758
20240110,101700,3663070820,4270,4270,4270,4265,328
20240110,101600,3661670285,4265,4270,4270,4265,796
20240110,101500,3658273090,4270,4270,4270,4265,1527
20240110,101400,3651754185,4260,4270,4275,4260,4224
20240110,101300,3633757345,4270,4270,4270,4265,1176
20240110,101200,3628741335,4270,4270,4275,4270,587
20240110,101100,3626234345,4275,4275,4275,4265,1317
20240110,101000,3620609385,4275,4275,4275,4260,1140
20240110,100900,3615744140,4275,4260,4275,4260,972
20240110,100800,3611597290,4260,4260,4260,4260,4251
20240110,100700,3593488030,4260,4265,4265,4260,3667
20240110,100600,3577861235,4265,4260,4270,4260,5823
20240110,100500,3553032615,4260,4265,4265,4260,1689
20240110,100400,3545829255,4265,4265,4270,4260,3105
20240110,100300,3532595170,4265,4265,4270,4260,122
20240110,100200,3532074930,4265,4270,4270,4265,1187
20240110,100100,3527010835,4265,4265,4270,4265,525
20240110,100000,3524771590,4275,4275,4285,4265,2003
20240110,095900,3516199620,4260,4275,4275,4260,1515
20240110,095800,3509733825,4265,4265,4280,4260,2217
20240110,095700,3500266030,4265,4260,4265,4255,4799
20240110,095600,3479816990,4260,4255,4265,4255,2592
20240110,095500,3468763545,4255,4260,4260,4255,3344
20240110,095400,3454520780,4255,4260,4265,4255,6614
20240110,095300,3426345015,4265,4270,4270,4265,7335
20240110,095200,3395055745,4270,4270,4275,4270,4931
20240110,095100,3373995375,4275,4280,4280,4275,1719
20240110,095000,3366645020,4280,4270,4280,4270,1904
20240110,094900,3358512460,4270,4265,4275,4265,1271
20240110,094800,3353089655,4265,4280,4280,4260,12998
20240110,094700,3297622370,4280,4290,4290,4280,4541
20240110,094600,3278152420,4285,4290,4290,4285,780
20240110,094500,3274809200,4290,4310,4315,4285,16633
20240110,094400,3203242670,4315,4320,4325,4315,3237
20240110,094300,3189266495,4325,4320,4325,4320,1074
20240110,094200,3184626605,4320,4320,4320,4315,917
20240110,094100,3180665720,4310,4310,4320,4310,1541
20240110,094000,3174023810,4320,4320,4320,4310,5359
20240110,093900,3150895440,4320,4320,4325,4315,2367
20240110,093800,3140670235,4315,4320,4320,4315,296
20240110,093700,3139391540,4325,4320,4325,4310,6095
20240110,093600,3113062235,4315,4320,4325,4315,1421
20240110,093500,3106922255,4325,4320,4325,4310,10571
20240110,093400,3061289170,4325,4315,4325,4310,6863
20240110,093300,3031665945,4320,4300,4320,4300,9648
20240110,093200,2990062640,4300,4295,4300,4280,7890
20240110,093100,2956176415,4295,4280,4295,4275,8307
20240110,093000,2920635155,4275,4275,4300,4270,6359
20240110,092900,2893360755,4275,4270,4275,4265,3409
20240110,092800,2878807725,4265,4265,4270,4260,4262
20240110,092700,2860631670,4265,4265,4275,4260,3877
20240110,092600,2844094095,4280,4280,4280,4260,436
20240110,092500,2842234255,4280,4280,4290,4240,25246
20240110,092400,2734655380,4280,4285,4290,4280,2986
20240110,092300,2721864370,4280,4285,4295,4280,2342
20240110,092200,2711837160,4295,4310,4310,4290,7297
20240110,092100,2680466820,4315,4330,4330,4310,7360
20240110,092000,2648660250,4335,4290,4335,4280,10750
20240110,091900,2602407040,4280,4285,4295,4280,6461
20240110,091800,2574705180,4280,4250,4290,4250,22101
20240110,091700,2480470950,4250,4275,4275,4240,36178
20240110,091600,2326522255,4275,4275,4280,4260,21365
20240110,091500,2235284610,4265,4280,4280,4260,28098
20240110,091400,2115321965,4275,4310,4315,4275,37695
20240110,091300,1953563630,4310,4315,4320,4305,11047
20240110,091200,1905975685,4320,4330,4335,4310,14217
20240110,091100,1844574175,4335,4315,4340,4315,11457
20240110,091000,1794986705,4325,4325,4325,4310,9526
20240110,090900,1753878705,4320,4310,4340,4300,27375
20240110,090800,1635844125,4310,4330,4335,4305,59926
20240110,090700,1377254505,4330,4365,4365,4325,23472
20240110,090600,1275507770,4370,4375,4380,4325,114966
20240110,090500,776229730,4375,4370,4390,4370,23553
20240110,090400,673178140,4370,4420,4420,4370,30974
20240110,090300,536983825,4425,4400,4425,4400,8139
20240110,090200,501055160,4405,4435,4450,4400,18805
20240110,090100,417946830,4450,4405,4465,4390,26486
20240110,090000,300673130,4405,4415,4420,4380,61952