KissMeData/355690/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212200,29678141340,18360,18360,18360,18360,12217
20240108,212100,29678141340,18360,18360,18360,18360,0
20240108,212000,29678141340,18360,18360,18360,18360,0
20240108,211900,29678141340,18360,18360,18360,18360,0
20240108,211800,29678141340,18360,18360,18360,18360,0
20240108,211700,29678141340,18360,18360,18360,18360,0
20240108,211600,29678141340,18360,18360,18360,18360,0
20240108,211500,29678141340,18360,18360,18360,18360,0
20240108,211400,29678141340,18360,18360,18360,18360,0
20240108,211300,29678141340,18360,18360,18360,18360,0
20240108,211200,29678141340,18360,18360,18360,18360,0
20240108,211100,29678141340,18360,18360,18360,18360,0
20240108,211000,29678141340,18360,18360,18360,18360,0
20240108,210900,29678141340,18360,18360,18360,18360,0
20240108,210800,29678141340,18360,18360,18360,18360,0
20240108,210700,29678141340,18360,18360,18360,18360,0
20240108,210600,29678141340,18360,18360,18360,18360,0
20240108,210500,29678141340,18360,18360,18360,18360,0
20240108,210400,29678141340,18360,18360,18360,18360,0
20240108,210300,29678141340,18360,18360,18360,18360,0
20240108,210200,29678141340,18360,18360,18360,18360,0
20240108,210100,29678141340,18360,18360,18360,18360,0
20240108,210000,29678141340,18360,18360,18360,18360,0
20240108,205900,29678141340,18360,18360,18360,18360,0
20240108,205800,29678141340,18360,18360,18360,18360,0
20240108,205700,29678141340,18360,18360,18360,18360,0
20240108,205600,29678141340,18360,18360,18360,18360,0
20240108,205500,29678141340,18360,18360,18360,18360,0
20240108,205400,29678141340,18360,18360,18360,18360,0
20240108,205300,29678141340,18360,18360,18360,18360,0
20240108,205200,29678141340,18360,18360,18360,18360,12217
20240108,205100,29678141340,18360,18360,18360,18360,0
20240108,205000,29678141340,18360,18360,18360,18360,0
20240108,204900,29678141340,18360,18360,18360,18360,0
20240108,204800,29678141340,18360,18360,18360,18360,0
20240108,204700,29678141340,18360,18360,18360,18360,0
20240108,204600,29678141340,18360,18360,18360,18360,0
20240108,204500,29678141340,18360,18360,18360,18360,0
20240108,204400,29678141340,18360,18360,18360,18360,0
20240108,204300,29678141340,18360,18360,18360,18360,0
20240108,204200,29678141340,18360,18360,18360,18360,0
20240108,204100,29678141340,18360,18360,18360,18360,0
20240108,204000,29678141340,18360,18360,18360,18360,0
20240108,203900,29678141340,18360,18360,18360,18360,0
20240108,203800,29678141340,18360,18360,18360,18360,0
20240108,203700,29678141340,18360,18360,18360,18360,0
20240108,203600,29678141340,18360,18360,18360,18360,0
20240108,203500,29678141340,18360,18360,18360,18360,0
20240108,203400,29678141340,18360,18360,18360,18360,0
20240108,203300,29678141340,18360,18360,18360,18360,0
20240108,203200,29678141340,18360,18360,18360,18360,0
20240108,203100,29678141340,18360,18360,18360,18360,0
20240108,203000,29678141340,18360,18360,18360,18360,0
20240108,202900,29678141340,18360,18360,18360,18360,0
20240108,202800,29678141340,18360,18360,18360,18360,0
20240108,202700,29678141340,18360,18360,18360,18360,0
20240108,202600,29678141340,18360,18360,18360,18360,0
20240108,202500,29678141340,18360,18360,18360,18360,0
20240108,202400,29678141340,18360,18360,18360,18360,0
20240108,202300,29678141340,18360,18360,18360,18360,0
20240108,202200,29678141340,18360,18360,18360,18360,12217
20240108,202100,29678141340,18360,18360,18360,18360,0
20240108,202000,29678141340,18360,18360,18360,18360,0
20240108,201900,29678141340,18360,18360,18360,18360,0
20240108,201800,29678141340,18360,18360,18360,18360,0
20240108,201700,29678141340,18360,18360,18360,18360,0
20240108,201600,29678141340,18360,18360,18360,18360,0
20240108,201500,29678141340,18360,18360,18360,18360,0
20240108,201400,29678141340,18360,18360,18360,18360,0
20240108,201300,29678141340,18360,18360,18360,18360,0
20240108,201200,29678141340,18360,18360,18360,18360,0
20240108,201100,29678141340,18360,18360,18360,18360,0
20240108,201000,29678141340,18360,18360,18360,18360,0
20240108,200900,29678141340,18360,18360,18360,18360,0
20240108,200800,29678141340,18360,18360,18360,18360,0
20240108,200700,29678141340,18360,18360,18360,18360,0
20240108,200600,29678141340,18360,18360,18360,18360,0
20240108,200500,29678141340,18360,18360,18360,18360,0
20240108,200400,29678141340,18360,18360,18360,18360,0
20240108,200300,29678141340,18360,18360,18360,18360,0
20240108,200200,29678141340,18360,18360,18360,18360,0
20240108,200100,29678141340,18360,18360,18360,18360,0
20240108,200000,29678141340,18360,18360,18360,18360,0
20240108,195900,29678141340,18360,18360,18360,18360,0
20240108,195800,29678141340,18360,18360,18360,18360,0
20240108,195700,29678141340,18360,18360,18360,18360,0
20240108,195600,29678141340,18360,18360,18360,18360,0
20240108,195500,29678141340,18360,18360,18360,18360,0
20240108,195400,29678141340,18360,18360,18360,18360,0
20240108,195300,29678141340,18360,18360,18360,18360,0
20240108,195200,29678141340,18360,18360,18360,18360,12217
20240108,195100,29678141340,18360,18360,18360,18360,0
20240108,195000,29678141340,18360,18360,18360,18360,0
20240108,194900,29678141340,18360,18360,18360,18360,0
20240108,194800,29678141340,18360,18360,18360,18360,0
20240108,194700,29678141340,18360,18360,18360,18360,0
20240108,194600,29678141340,18360,18360,18360,18360,0
20240108,194500,29678141340,18360,18360,18360,18360,0
20240108,194400,29678141340,18360,18360,18360,18360,0
20240108,194300,29678141340,18360,18360,18360,18360,0
20240108,194200,29678141340,18360,18360,18360,18360,0
20240108,194100,29678141340,18360,18360,18360,18360,0
20240108,194000,29678141340,18360,18360,18360,18360,0
20240108,193900,29678141340,18360,18360,18360,18360,0
20240108,193800,29678141340,18360,18360,18360,18360,0
20240108,193700,29678141340,18360,18360,18360,18360,0
20240108,193600,29678141340,18360,18360,18360,18360,0
20240108,193500,29678141340,18360,18360,18360,18360,0
20240108,193400,29678141340,18360,18360,18360,18360,0
20240108,193300,29678141340,18360,18360,18360,18360,0
20240108,193200,29678141340,18360,18360,18360,18360,0
20240108,193100,29678141340,18360,18360,18360,18360,0
20240108,193000,29678141340,18360,18360,18360,18360,0
20240108,192900,29678141340,18360,18360,18360,18360,0
20240108,192800,29678141340,18360,18360,18360,18360,0
20240108,192700,29678141340,18360,18360,18360,18360,0
20240108,192600,29678141340,18360,18360,18360,18360,0
20240108,192500,29678141340,18360,18360,18360,18360,0
20240108,192400,29678141340,18360,18360,18360,18360,0
20240108,192300,29678141340,18360,18360,18360,18360,0
20240108,192200,29678141340,18360,18360,18360,18360,12217
20240108,192100,29678141340,18360,18360,18360,18360,0
20240108,192000,29678141340,18360,18360,18360,18360,0
20240108,191900,29678141340,18360,18360,18360,18360,0
20240108,191800,29678141340,18360,18360,18360,18360,0
20240108,191700,29678141340,18360,18360,18360,18360,0
20240108,191600,29678141340,18360,18360,18360,18360,0
20240108,191500,29678141340,18360,18360,18360,18360,0
20240108,191400,29678141340,18360,18360,18360,18360,0
20240108,191300,29678141340,18360,18360,18360,18360,0
20240108,191200,29678141340,18360,18360,18360,18360,0
20240108,191100,29678141340,18360,18360,18360,18360,0
20240108,191000,29678141340,18360,18360,18360,18360,0
20240108,190900,29678141340,18360,18360,18360,18360,0
20240108,190800,29678141340,18360,18360,18360,18360,0
20240108,190700,29678141340,18360,18360,18360,18360,0
20240108,190600,29678141340,18360,18360,18360,18360,0
20240108,190500,29678141340,18360,18360,18360,18360,0
20240108,190400,29678141340,18360,18360,18360,18360,0
20240108,190300,29678141340,18360,18360,18360,18360,0
20240108,190200,29678141340,18360,18360,18360,18360,0
20240108,190100,29678141340,18360,18360,18360,18360,0
20240108,190000,29678141340,18360,18360,18360,18360,0
20240108,185900,29678141340,18360,18360,18360,18360,0
20240108,185800,29678141340,18360,18360,18360,18360,0
20240108,185700,29678141340,18360,18360,18360,18360,0
20240108,185600,29678141340,18360,18360,18360,18360,0
20240108,185500,29678141340,18360,18360,18360,18360,0
20240108,185400,29678141340,18360,18360,18360,18360,0
20240108,185300,29678141340,18360,18360,18360,18360,0
20240108,185200,29678141340,18360,18360,18360,18360,12217
20240108,185100,29678141340,18360,18360,18360,18360,0
20240108,185000,29678141340,18360,18360,18360,18360,0
20240108,184900,29678141340,18360,18360,18360,18360,0
20240108,184800,29678141340,18360,18360,18360,18360,0
20240108,184700,29678141340,18360,18360,18360,18360,0
20240108,184600,29678141340,18360,18360,18360,18360,0
20240108,184500,29678141340,18360,18360,18360,18360,0
20240108,184400,29678141340,18360,18360,18360,18360,0
20240108,184300,29678141340,18360,18360,18360,18360,0
20240108,184200,29678141340,18360,18360,18360,18360,0
20240108,184100,29678141340,18360,18360,18360,18360,0
20240108,184000,29678141340,18360,18360,18360,18360,0
20240108,183900,29678141340,18360,18360,18360,18360,0
20240108,183800,29678141340,18360,18360,18360,18360,0
20240108,183700,29678141340,18360,18360,18360,18360,0
20240108,183600,29678141340,18360,18360,18360,18360,0
20240108,183500,29678141340,18360,18360,18360,18360,0
20240108,183400,29678141340,18360,18360,18360,18360,0
20240108,183300,29678141340,18360,18360,18360,18360,0
20240108,183200,29678141340,18360,18360,18360,18360,0
20240108,183100,29678141340,18360,18360,18360,18360,0
20240108,183000,29678141340,18360,18360,18360,18360,0
20240108,182900,29678141340,18360,18360,18360,18360,0
20240108,182800,29678141340,18360,18360,18360,18360,0
20240108,182700,29678141340,18360,18360,18360,18360,0
20240108,182600,29678141340,18360,18360,18360,18360,0
20240108,182500,29678141340,18360,18360,18360,18360,0
20240108,182400,29678141340,18360,18360,18360,18360,0
20240108,182300,29678141340,18360,18360,18360,18360,0
20240108,182200,29678141340,18360,18360,18360,18360,12217
20240108,182100,29678141340,18360,18360,18360,18360,0
20240108,182000,29678141340,18360,18360,18360,18360,0
20240108,181900,29678141340,18360,18360,18360,18360,0
20240108,181800,29678141340,18360,18360,18360,18360,0
20240108,181700,29678141340,18360,18360,18360,18360,0
20240108,181600,29678141340,18360,18360,18360,18360,0
20240108,181500,29678141340,18360,18360,18360,18360,0
20240108,181400,29678141340,18360,18360,18360,18360,0
20240108,181300,29678141340,18360,18360,18360,18360,0
20240108,181200,29678141340,18360,18360,18360,18360,0
20240108,181100,29678141340,18360,18360,18360,18360,0
20240108,181000,29678141340,18360,18360,18360,18360,0
20240108,180900,29678141340,18360,18360,18360,18360,0
20240108,180800,29678141340,18360,18360,18360,18360,0
20240108,180700,29678141340,18360,18360,18360,18360,0
20240108,180600,29678141340,18360,18360,18360,18360,0
20240108,180500,29678141340,18360,18360,18360,18360,0
20240108,180400,29678141340,18360,18360,18360,18360,0
20240108,180300,29678141340,18360,18360,18360,18360,0
20240108,180200,29678141340,18360,18360,18360,18360,0
20240108,180100,29678141340,18360,18360,18360,18360,0
20240108,180000,29678141340,18360,18360,18360,18360,0
20240108,175900,29678141340,18360,18360,18360,18360,0
20240108,175800,29678141340,18360,18360,18360,18360,0
20240108,175700,29678141340,18360,18360,18360,18360,0
20240108,175600,29678141340,18360,18360,18360,18360,0
20240108,175500,29678141340,18360,18360,18360,18360,0
20240108,175400,29678141340,18360,18360,18360,18360,0
20240108,175300,29678141340,18360,18360,18360,18360,0
20240108,175200,29678141340,18360,18360,18360,18360,12217
20240108,175100,29678141340,18360,18360,18360,18360,0
20240108,175000,29678141340,18360,18360,18360,18360,0
20240108,174900,29678141340,18360,18360,18360,18360,0
20240108,174800,29678141340,18360,18360,18360,18360,0
20240108,174700,29678141340,18360,18360,18360,18360,0
20240108,174600,29678141340,18360,18360,18360,18360,0
20240108,174500,29678141340,18360,18360,18360,18360,0
20240108,174400,29678141340,18360,18360,18360,18360,0
20240108,174300,29678141340,18360,18360,18360,18360,0
20240108,174200,29678141340,18360,18360,18360,18360,0
20240108,174100,29678141340,18360,18360,18360,18360,0
20240108,174000,29678141340,18360,18360,18360,18360,0
20240108,173900,29678141340,18360,18360,18360,18360,0
20240108,173800,29678141340,18360,18360,18360,18360,0
20240108,173700,29678141340,18360,18360,18360,18360,0
20240108,173600,29678141340,18360,18360,18360,18360,0
20240108,173500,29678141340,18360,18360,18360,18360,0
20240108,173400,29678141340,18360,18360,18360,18360,0
20240108,173300,29678141340,18360,18360,18360,18360,0
20240108,173200,29678141340,18360,18360,18360,18360,0
20240108,173100,29678141340,18360,18360,18360,18360,0
20240108,173000,29678141340,18360,18360,18360,18360,0
20240108,172900,29678141340,18360,18360,18360,18360,0
20240108,172800,29678141340,18360,18360,18360,18360,0
20240108,172700,29678141340,18360,18360,18360,18360,0
20240108,172600,29678141340,18360,18360,18360,18360,0
20240108,172500,29678141340,18360,18360,18360,18360,0
20240108,172400,29678141340,18360,18360,18360,18360,0
20240108,172300,29678141340,18360,18360,18360,18360,0
20240108,172200,29678141340,18360,18360,18360,18360,12217
20240108,172100,29678141340,18360,18360,18360,18360,0
20240108,172000,29678141340,18360,18360,18360,18360,0
20240108,171900,29678141340,18360,18360,18360,18360,0
20240108,171800,29678141340,18360,18360,18360,18360,0
20240108,171700,29678141340,18360,18360,18360,18360,0
20240108,171600,29678141340,18360,18360,18360,18360,0
20240108,171500,29678141340,18360,18360,18360,18360,0
20240108,171400,29678141340,18360,18360,18360,18360,0
20240108,171300,29678141340,18360,18360,18360,18360,0
20240108,171200,29678141340,18360,18360,18360,18360,0
20240108,171100,29678141340,18360,18360,18360,18360,0
20240108,171000,29678141340,18360,18360,18360,18360,0
20240108,170900,29678141340,18360,18360,18360,18360,0
20240108,170800,29678141340,18360,18360,18360,18360,0
20240108,170700,29678141340,18360,18360,18360,18360,0
20240108,170600,29678141340,18360,18360,18360,18360,0
20240108,170500,29678141340,18360,18360,18360,18360,0
20240108,170400,29678141340,18360,18360,18360,18360,0
20240108,170300,29678141340,18360,18360,18360,18360,0
20240108,170200,29678141340,18360,18360,18360,18360,0
20240108,170100,29678141340,18360,18360,18360,18360,0
20240108,170000,29678141340,18360,18360,18360,18360,0
20240108,165900,29678141340,18360,18360,18360,18360,0
20240108,165800,29678141340,18360,18360,18360,18360,0
20240108,165700,29678141340,18360,18360,18360,18360,0
20240108,165600,29678141340,18360,18360,18360,18360,0
20240108,165500,29678141340,18360,18360,18360,18360,0
20240108,165400,29678141340,18360,18360,18360,18360,0
20240108,165300,29678141340,18360,18360,18360,18360,0
20240108,165200,29678141340,18360,18360,18360,18360,12217
20240108,165100,29678141340,18360,18360,18360,18360,0
20240108,165000,29678141340,18360,18360,18360,18360,0
20240108,164900,29678141340,18360,18360,18360,18360,0
20240108,164800,29678141340,18360,18360,18360,18360,0
20240108,164700,29678141340,18360,18360,18360,18360,0
20240108,164600,29678141340,18360,18360,18360,18360,0
20240108,164500,29678141340,18360,18360,18360,18360,0
20240108,164400,29678141340,18360,18360,18360,18360,0
20240108,164300,29678141340,18360,18360,18360,18360,0
20240108,164200,29678141340,18360,18360,18360,18360,0
20240108,164100,29678141340,18360,18360,18360,18360,0
20240108,164000,29678141340,18360,18360,18360,18360,0
20240108,163900,29678141340,18360,18360,18360,18360,0
20240108,163800,29678141340,18360,18360,18360,18360,0
20240108,163700,29678141340,18360,18360,18360,18360,0
20240108,163600,29678141340,18360,18360,18360,18360,0
20240108,163500,29678141340,18360,18360,18360,18360,0
20240108,163400,29678141340,18360,18360,18360,18360,0
20240108,163300,29678141340,18360,18360,18360,18360,0
20240108,163200,29678141340,18360,18360,18360,18360,0
20240108,163100,29678141340,18360,18360,18360,18360,0
20240108,163000,29678141340,18360,18360,18360,18360,0
20240108,162900,29678141340,18360,18360,18360,18360,0
20240108,162800,29678141340,18360,18360,18360,18360,0
20240108,162700,29678141340,18360,18360,18360,18360,0
20240108,162600,29678141340,18360,18360,18360,18360,0
20240108,162500,29678141340,18360,18360,18360,18360,0
20240108,162400,29678141340,18360,18360,18360,18360,0
20240108,162300,29678141340,18360,18360,18360,18360,0
20240108,162200,29678141340,18360,18360,18360,18360,12217
20240108,162100,29678141340,18360,18360,18360,18360,0
20240108,162000,29678141340,18360,18360,18360,18360,0
20240108,161900,29678141340,18360,18360,18360,18360,0
20240108,161800,29678141340,18360,18360,18360,18360,0
20240108,161700,29678141340,18360,18360,18360,18360,0
20240108,161600,29678141340,18360,18360,18360,18360,0
20240108,161500,29678141340,18360,18360,18360,18360,0
20240108,161400,29678141340,18360,18360,18360,18360,0
20240108,161300,29678141340,18360,18360,18360,18360,0
20240108,161200,29678141340,18360,18360,18360,18360,0
20240108,161100,29678141340,18360,18360,18360,18360,0
20240108,161000,29678141340,18360,18360,18360,18360,0
20240108,160900,29678141340,18360,18360,18360,18360,0
20240108,160800,29678141340,18360,18360,18360,18360,0
20240108,160700,29678141340,18360,18360,18360,18360,0
20240108,160600,29678141340,18360,18360,18360,18360,0
20240108,160500,29678141340,18360,18360,18360,18360,0
20240108,160400,29678141340,18360,18360,18360,18360,0
20240108,160300,29678141340,18360,18360,18360,18360,0
20240108,160200,29678141340,18360,18360,18360,18360,0
20240108,160100,29678141340,18360,18360,18360,18360,0
20240108,160000,29678141340,18360,18360,18360,18360,0
20240108,155900,29678141340,18360,18360,18360,18360,0
20240108,155800,29678141340,18360,18360,18360,18360,0
20240108,155700,29678141340,18360,18360,18360,18360,0
20240108,155600,29678141340,18360,18360,18360,18360,0
20240108,155500,29678141340,18360,18360,18360,18360,0
20240108,155400,29678141340,18360,18360,18360,18360,0
20240108,155300,29678141340,18360,18360,18360,18360,0
20240108,155200,29678141340,18360,18360,18360,18360,12217
20240108,155100,29678141340,18360,18360,18360,18360,0
20240108,155000,29678141340,18360,18360,18360,18360,0
20240108,154900,29678141340,18360,18360,18360,18360,0
20240108,154800,29678141340,18360,18360,18360,18360,0
20240108,154700,29678141340,18360,18360,18360,18360,0
20240108,154600,29678141340,18360,18360,18360,18360,0
20240108,154500,29678141340,18360,18360,18360,18360,0
20240108,154400,29678141340,18360,18360,18360,18360,0
20240108,154300,29678141340,18360,18360,18360,18360,0
20240108,154200,29678141340,18360,18360,18360,18360,0
20240108,154100,29678141340,18360,18360,18360,18360,0
20240108,154000,29678141340,18360,18360,18360,18360,0
20240108,153900,29678141340,18360,18360,18360,18360,0
20240108,153800,29678141340,18360,18360,18360,18360,0
20240108,153700,29678141340,18360,18360,18360,18360,0
20240108,153600,29678141340,18360,18360,18360,18360,0
20240108,153500,29678141340,18360,18360,18360,18360,0
20240108,153400,29678141340,18360,18360,18360,18360,0
20240108,153300,29678141340,18360,18360,18360,18360,0
20240108,153200,29678141340,18360,18360,18360,18360,0
20240108,153100,29678141340,18360,18360,18360,18360,0
20240108,153000,29678141340,18360,18360,18360,18360,12217
20240108,152900,29453837220,18390,18390,18390,18390,0
20240108,152800,29453837220,18390,18390,18390,18390,0
20240108,152700,29453837220,18390,18390,18390,18390,0
20240108,152600,29453837220,18390,18390,18390,18390,0
20240108,152500,29453837220,18390,18390,18390,18390,0
20240108,152400,29453837220,18390,18390,18390,18390,0
20240108,152300,29453837220,18390,18390,18390,18390,0
20240108,152200,29453837220,18390,18390,18390,18390,0
20240108,152100,29453837220,18390,18390,18390,18390,0
20240108,152000,29453837220,18390,18390,18390,18390,0
20240108,151900,29453837220,18390,18490,18490,18370,6947
20240108,151800,29325855420,18490,18490,18500,18450,2169
20240108,151700,29285768770,18490,18540,18560,18490,2238
20240108,151600,29244315640,18540,18410,18540,18410,3207
20240108,151500,29185078400,18410,18480,18480,18400,4946
20240108,151400,29093953100,18480,18530,18530,18480,5155
20240108,151300,28998597380,18530,18490,18560,18470,6024
20240108,151200,28886983310,18500,18410,18520,18400,1228
20240108,151100,28864322930,18430,18520,18550,18400,4354
20240108,151000,28783881010,18480,18500,18580,18480,3606
20240108,150900,28717167740,18480,18570,18620,18480,8619
20240108,150800,28557025770,18560,18490,18620,18490,8668
20240108,150700,28395966960,18500,18470,18620,18460,15246
20240108,150600,28112848710,18470,18350,18550,18330,7456
20240108,150500,27975582760,18350,18380,18380,18330,1488
20240108,150400,27948282420,18350,18330,18400,18300,6484
20240108,150300,27829169470,18320,18250,18320,18240,1839
20240108,150200,27795545220,18260,18230,18310,18220,1038
20240108,150100,27776593310,18300,18200,18300,18170,3514
20240108,150000,27712498310,18170,18230,18230,18150,7577
20240108,145900,27574799470,18230,18250,18250,18220,763
20240108,145800,27560880950,18230,18300,18300,18200,7704
20240108,145700,27420398820,18270,18310,18360,18270,930
20240108,145600,27403357200,18350,18290,18350,18240,2094
20240108,145500,27365085450,18290,18280,18340,18280,461
20240108,145400,27356654840,18390,18400,18400,18230,3362
20240108,145300,27295041700,18390,18280,18400,18230,3892
20240108,145200,27223767760,18280,18290,18360,18230,2249
20240108,145100,27182730190,18290,18310,18430,18240,6179
20240108,145000,27069173910,18300,18240,18300,18190,2485
20240108,144900,27023801130,18200,18210,18360,18170,2509
20240108,144800,26977980830,18170,18280,18280,18160,5336
20240108,144700,26880752850,18280,18430,18600,18250,12391
20240108,144600,26652162280,18450,18320,18450,18240,6566
20240108,144500,26531732710,18320,18390,18400,18320,2395
20240108,144400,26487785200,18350,18410,18450,18350,1658
20240108,144300,26457275950,18410,18350,18450,18100,10574
20240108,144200,26264130610,18350,18400,18530,18350,7199
20240108,144100,26131200330,18420,18520,18530,18400,9159
20240108,144000,25961930300,18520,18390,18590,18380,32343
20240108,143900,25363074490,18390,17960,18540,17880,25631
20240108,143800,24896344420,17980,17960,18030,17830,19185
20240108,143700,24552771480,17970,18160,18160,17910,22262
20240108,143600,24151194690,18170,18200,18220,18150,4077
20240108,143500,24077117320,18200,18220,18260,18160,4801
20240108,143400,23989774060,18180,18250,18300,18130,12605
20240108,143300,23760426290,18240,18390,18400,18240,6822
20240108,143200,23635689750,18430,18370,18430,18140,19967
20240108,143100,23270753790,18340,18600,18610,18330,19129
20240108,143000,22916908130,18600,18670,18700,18570,5445
20240108,142900,22815537590,18670,18730,18800,18620,6079
20240108,142800,22701648860,18720,18560,18960,18540,17660
20240108,142700,22370592940,18560,18630,18690,18540,8791
20240108,142600,22207393240,18690,18640,18740,18560,8758
20240108,142500,22043854720,18650,18880,18890,18630,12524
20240108,142400,21808611850,18880,18540,18940,18530,30815
20240108,142300,21232475500,18550,18590,18770,18540,16525
20240108,142200,20924866650,18590,18590,18830,18540,20577
20240108,142100,20540360080,18600,18870,19040,18500,40459
20240108,142000,19783933320,18850,18990,19040,18740,34747
20240108,141900,19127564290,19020,19060,19160,18740,49324
20240108,141800,18190443940,19080,18970,19630,18970,99772
20240108,141700,16259368400,18950,18900,19140,18870,25398
20240108,141600,15776460630,18850,19070,19070,18670,48014
20240108,141500,14870577330,19070,19280,19330,19030,41985
20240108,141400,14064468110,19290,19370,19400,19240,39836
20240108,141300,13295381070,19380,19240,19410,19200,77461
20240108,141200,11799982770,19210,19040,19430,18970,150706
20240108,141100,8905304100,19040,18850,19150,18680,106046
20240108,141000,6905285510,18640,18640,18640,18640,0
20240108,140900,6905285510,18640,18070,18640,18070,59116
20240108,140800,5814976550,18140,17930,18240,17910,37585
20240108,140700,5135054240,17930,17700,17950,17650,23001
20240108,140600,4725857040,17640,17490,17690,17490,6847
20240108,140500,4605256540,17490,17440,17550,17380,12341
20240108,140400,4389695450,17440,17760,17760,17370,28966
20240108,140300,3883549730,17760,18060,18150,17670,34127
20240108,140200,3273488490,18060,17780,18300,17710,73558
20240108,140100,1942443260,17790,17700,17800,17700,3862
20240108,140000,1873788320,17700,17640,17700,17640,1564
20240108,135900,1846139020,17630,17680,17680,17630,828
20240108,135800,1831514200,17660,17680,17680,17630,1763
20240108,135700,1800351880,17680,17630,17740,17630,4629
20240108,135600,1718462100,17650,17630,17660,17610,2761
20240108,135500,1669763680,17630,17600,17640,17600,2088
20240108,135400,1632972840,17600,17540,17600,17540,980
20240108,135300,1615750670,17570,17590,17590,17530,1073
20240108,135200,1596899880,17590,17500,17610,17500,2854
20240108,135100,1546758950,17520,17460,17520,17450,1972
20240108,135000,1512269210,17460,17490,17490,17460,613
20240108,134900,1501556610,17490,17510,17510,17490,51
20240108,134800,1500664600,17460,17520,17520,17460,276
20240108,134700,1495834170,17520,17530,17530,17510,450
20240108,134600,1487949370,17530,17540,17560,17430,863
20240108,134500,1472884430,17560,17590,17590,17540,686
20240108,134400,1460838150,17610,17440,17610,17440,7517
20240108,134300,1329143330,17440,17380,17440,17380,243
20240108,134200,1324912410,17380,17390,17390,17380,2434
20240108,134100,1282607700,17390,17410,17410,17390,1616
20240108,134000,1254490840,17440,17450,17470,17400,3558
20240108,133900,1192520160,17450,17450,17480,17440,473
20240108,133800,1184262590,17460,17440,17460,17420,974
20240108,133700,1167275450,17460,17460,17500,17410,534
20240108,133600,1157962900,17460,17510,17540,17460,3884
20240108,133500,1089941770,17520,17460,17520,17400,2044
20240108,133400,1054224370,17490,17350,17500,17350,2893
20240108,133300,1003711700,17380,17320,17420,17320,3815
20240108,133200,937506120,17330,17230,17330,17220,6146
20240108,133100,831254590,17240,17200,17240,17170,1236
20240108,133000,809991720,17200,17120,17200,17120,1602
20240108,132900,782512180,17120,17120,17120,17120,90
20240108,132800,780971380,17110,17110,17120,17110,184
20240108,132700,777822550,17110,17090,17110,17090,237
20240108,132600,773770240,17090,17070,17090,17070,586
20240108,132500,763764300,17070,17070,17070,17070,56
20240108,132400,762808380,17070,17070,17070,17070,0
20240108,132300,762808380,17070,17070,17070,17070,15
20240108,132200,762552330,17070,17070,17070,17070,0
20240108,132100,762552330,17070,17050,17080,17050,2070
20240108,132000,727218900,17050,17050,17050,17050,0
20240108,131900,727218900,17050,17040,17050,17040,2
20240108,131800,727184810,17050,17050,17050,17050,1
20240108,131700,727167760,17010,17000,17010,17000,346
20240108,131600,721284800,17010,17010,17010,17010,0
20240108,131500,721284800,17010,17020,17020,16970,247
20240108,131400,717084550,17020,17030,17030,17020,213
20240108,131300,713458330,17030,17030,17030,17030,147
20240108,131200,710954920,17030,17030,17030,17030,41
20240108,131100,710256690,17040,17030,17040,17030,26
20240108,131000,709813840,17030,17030,17030,17030,142
20240108,130900,707395580,17030,17040,17040,17030,64
20240108,130800,706305550,17040,17060,17060,17040,456
20240108,130700,698532550,17070,17070,17070,17070,280
20240108,130600,693752950,17070,17090,17090,17070,47
20240108,130500,692950490,17080,17090,17100,17080,124
20240108,130400,690830850,17090,17100,17100,17080,6
20240108,130300,690728330,17100,17080,17100,17080,44
20240108,130200,689976120,17080,17080,17100,17080,74
20240108,130100,688711190,17100,17080,17100,17080,69
20240108,130000,687531770,17110,17120,17120,17110,35
20240108,125900,686932720,17120,17090,17120,17090,591
20240108,125800,676825980,17100,17090,17100,17070,1077
20240108,125700,658409960,17080,17050,17080,17050,147
20240108,125600,655901880,17050,17050,17050,17050,3041
20240108,125500,604052830,17050,17000,17050,17000,27
20240108,125400,603592810,17000,17000,17020,17000,90
20240108,125300,602062780,17000,17030,17030,17000,248
20240108,125200,597843470,17030,17030,17030,17030,10
20240108,125100,597673170,17030,17030,17030,17030,81
20240108,125000,596293740,17030,17050,17050,17030,79
20240108,124900,594947670,17060,17060,17060,17060,30
20240108,124800,594435870,17060,17040,17060,17040,34
20240108,124700,593856290,17030,17050,17050,17030,562
20240108,124600,584279200,17050,17050,17050,17050,55
20240108,124500,583341450,17060,17070,17070,17060,164
20240108,124400,580542320,17070,17070,17090,17070,201
20240108,124300,577111090,17080,17080,17080,17080,417
20240108,124200,569988730,17080,17080,17080,17080,35
20240108,124100,569390930,17080,17100,17100,17080,160
20240108,124000,566657500,17100,16990,17100,16990,639
20240108,123900,555757120,17060,17060,17060,16860,705
20240108,123800,543817320,17080,16990,17080,16990,2087
20240108,123700,508296040,16990,16960,17000,16960,350
20240108,123600,502352600,16940,16940,16950,16940,252
20240108,123500,498082870,16940,16910,16940,16910,297
20240108,123400,493056400,16910,16900,16910,16900,580
20240108,123300,483252300,16860,16860,16860,16860,0
20240108,123200,483252300,16860,16860,16860,16860,0
20240108,123100,483252300,16860,16860,16860,16860,1
20240108,123000,483235440,16900,16860,16900,16860,3
20240108,122900,483184820,16860,16880,16880,16860,68
20240108,122800,482037600,16870,16870,16870,16870,0
20240108,122700,482037600,16870,16870,16870,16870,0
20240108,122600,482037600,16870,16860,16870,16860,298
20240108,122500,477013270,16850,16860,16860,16850,52
20240108,122400,476136600,16860,16860,16860,16860,31
20240108,122300,475613940,16860,16860,16860,16860,80
20240108,122200,474265140,16860,16860,16860,16860,3
20240108,122100,474214560,16860,16860,16860,16860,0
20240108,122000,474214560,16860,16860,16860,16860,0
20240108,121900,474214560,16860,16860,16860,16860,78
20240108,121800,472899480,16860,16870,16870,16860,120
20240108,121700,470876270,16870,16860,16870,16860,79
20240108,121600,469543760,16870,16870,16870,16870,1
20240108,121500,469526890,16870,16870,16870,16870,1
20240108,121400,469510020,16870,16870,16870,16870,29
20240108,121300,469020790,16870,16880,16880,16870,123
20240108,121200,466945680,16870,16870,16870,16870,25
20240108,121100,466523930,16860,16860,16860,16860,37
20240108,121000,465900110,16860,16870,16870,16860,50
20240108,120900,465056860,16860,16860,16860,16860,5
20240108,120800,464972560,16890,16890,16890,16890,10
20240108,120700,464803660,16900,16900,16900,16900,20
20240108,120600,464465660,16900,16900,16900,16900,0
20240108,120500,464465660,16900,16900,16900,16860,514
20240108,120400,455792090,16900,16900,16900,16900,10
20240108,120300,455623090,16900,16900,16900,16900,51
20240108,120200,454761190,16900,16900,16900,16900,1
20240108,120100,454744290,16900,16890,16900,16890,15
20240108,120000,454490840,16840,16860,16860,16840,801
20240108,115900,440998730,16850,16850,16860,16850,288
20240108,115800,436144730,16850,16850,16850,16850,2
20240108,115700,436111030,16860,16860,16860,16860,100
20240108,115600,434425030,16860,16860,16860,16860,3
20240108,115500,434374450,16860,16860,16860,16860,43
20240108,115400,433649470,16860,16870,16870,16860,201
20240108,115300,430260280,16870,16880,16880,16870,35
20240108,115200,429669770,16880,16880,16880,16880,0
20240108,115100,429669770,16880,16880,16880,16880,45
20240108,115000,428910170,16880,16880,16880,16880,0
20240108,114900,428910170,16880,16880,16880,16880,10
20240108,114800,428741370,16920,16920,16920,16920,1
20240108,114700,428724450,16920,16910,16920,16910,50
20240108,114600,427878770,16870,16870,16870,16870,1
20240108,114500,427861900,16910,16910,16910,16910,1
20240108,114400,427844990,16870,16870,16870,16870,0
20240108,114300,427844990,16870,16870,16870,16870,0
20240108,114200,427844990,16870,16890,16900,16870,9
20240108,114100,427693110,16870,16880,16880,16870,62
20240108,114000,426646910,16890,16890,16890,16890,29
20240108,113900,426157100,16920,16900,16920,16900,245
20240108,113800,422016060,16910,16910,16910,16910,162
20240108,113700,419276640,16920,16920,16920,16920,0
20240108,113600,419276640,16920,16950,16950,16920,147
20240108,113500,416789000,16940,16940,16940,16940,10
20240108,113400,416619600,16930,16930,16930,16930,0
20240108,113300,416619600,16930,16930,16930,16930,3
20240108,113200,416568810,16950,16930,16950,16930,50
20240108,113100,415721670,16900,16900,16900,16900,124
20240108,113000,413626070,16900,16900,16900,16900,100
20240108,112900,411936070,16900,16910,16910,16900,64
20240108,112800,410854290,16900,16900,16900,16900,0
20240108,112700,410854290,16900,16940,16940,16900,388
20240108,112600,404290500,16930,16920,16930,16920,107
20240108,112500,402479800,16920,16920,16920,16920,30
20240108,112400,401972200,16900,16900,16900,16900,1
20240108,112300,401955300,16900,16900,16900,16900,254
20240108,112200,397662700,16900,16900,16900,16900,0
20240108,112100,397662700,16900,16900,16900,16900,0
20240108,112000,397662700,16900,16900,16900,16900,25
20240108,111900,397240200,16890,16910,16910,16890,53
20240108,111800,396344290,16910,16910,16910,16910,7
20240108,111700,396225920,16910,16920,16920,16910,31
20240108,111600,395701410,16930,16930,16930,16930,0
20240108,111500,395701410,16930,16930,16930,16930,0
20240108,111400,395701410,16930,16930,16930,16930,0
20240108,111300,395701410,16930,16930,16930,16930,0
20240108,111200,395701410,16930,16930,16930,16930,2
20240108,111100,395667550,16900,16900,16900,16900,50
20240108,111000,394822550,16930,16890,16930,16850,764
20240108,110900,381935640,16890,16890,16890,16890,2
20240108,110800,381901860,16890,16890,16890,16890,0
20240108,110700,381901860,16890,16890,16890,16890,0
20240108,110600,381901860,16890,16890,16890,16890,5
20240108,110500,381817410,16930,16930,16930,16930,5
20240108,110400,381732760,16930,16920,16930,16890,82
20240108,110300,380345150,16930,16930,16930,16930,35
20240108,110200,379752600,16940,16940,16940,16940,0
20240108,110100,379752600,16940,16940,16940,16940,20
20240108,110000,379413800,16930,16930,16940,16920,161
20240108,105900,376687900,16920,16920,16920,16920,30
20240108,105800,376180300,16930,16890,16930,16890,3
20240108,105700,376129590,16870,16870,16870,16870,0
20240108,105600,376129590,16870,16870,16870,16870,0
20240108,105500,376129590,16870,16870,16870,16870,1
20240108,105400,376112720,16850,16850,16850,16850,0
20240108,105300,376112720,16850,16850,16850,16850,0
20240108,105200,376112720,16850,16850,16850,16850,0
20240108,105100,376112720,16850,16900,16900,16850,51
20240108,105000,375252950,16930,16930,16930,16930,0
20240108,104900,375252950,16930,16930,16930,16930,69
20240108,104800,374084780,16930,16930,16930,16930,339
20240108,104700,368345510,16930,16930,16930,16930,4
20240108,104600,368277790,16940,16930,16940,16930,20
20240108,104500,367939180,16840,16930,16930,16840,242
20240108,104400,363858720,16930,16920,16930,16920,13
20240108,104300,363638710,16850,16860,16860,16850,17
20240108,104200,363352230,16860,16860,16860,16860,13
20240108,104100,363133050,16860,16860,16860,16860,5
20240108,104000,363048750,16860,16860,16860,16860,0
20240108,103900,363048750,16860,16860,16860,16860,1
20240108,103800,363031890,16850,16850,16850,16850,1
20240108,103700,363015040,16860,16910,16910,16860,7
20240108,103600,362896770,16910,16910,16910,16910,0
20240108,103500,362896770,16910,16900,16910,16900,200
20240108,103400,359514880,16910,16910,16910,16910,0
20240108,103300,359514880,16910,16910,16910,16910,1
20240108,103200,359497970,16840,16900,16900,16840,47
20240108,103100,358706040,16910,16910,16910,16900,8
20240108,103000,358570770,16900,16920,16920,16900,50
20240108,102900,357725660,16920,16910,16920,16910,242
20240108,102800,353633160,16900,16870,16910,16870,895
20240108,102700,338511420,16870,16870,16870,16870,17
20240108,102600,338224630,16880,16880,16880,16880,1
20240108,102500,338207750,16880,16880,16880,16880,0
20240108,102400,338207750,16880,16880,16880,16880,2
20240108,102300,338173990,16820,16880,16880,16820,18
20240108,102200,337870980,16880,16880,16880,16880,12
20240108,102100,337668420,16880,16810,16880,16810,14
20240108,102000,337433000,16820,16820,16820,16820,5
20240108,101900,337348900,16820,16820,16820,16820,12
20240108,101800,337147060,16810,16820,16820,16810,33
20240108,101700,336592010,16820,16830,16830,16820,56
20240108,101600,335649610,16830,16830,16830,16810,359
20240108,101500,329611730,16830,16840,16840,16830,67
20240108,101400,328483950,16850,16860,16860,16850,58
20240108,101300,327506600,16880,16880,16880,16880,85
20240108,101200,326071800,16880,16880,16880,16880,117
20240108,101100,324096840,16880,16880,16880,16880,3
20240108,101000,324046200,16880,16890,16890,16880,6
20240108,100900,323944890,16890,16890,16890,16890,29
20240108,100800,323455080,16880,16880,16900,16880,12
20240108,100700,323252490,16880,16880,16880,16880,264
20240108,100600,318796170,16880,16880,16880,16880,10
20240108,100500,318627370,16870,16860,16880,16860,47
20240108,100400,317834400,16860,16860,16860,16860,20
20240108,100300,317497200,16840,16820,16840,16820,11
20240108,100200,317311980,16820,16830,16830,16820,130
20240108,100100,315125350,16880,16880,16880,16880,12
20240108,100000,314922790,16880,16820,16900,16820,44
20240108,095900,314182300,16910,16890,16910,16890,10
20240108,095800,314013330,16820,16890,16890,16820,61
20240108,095700,312985830,16880,16880,16880,16880,1
20240108,095600,312968950,16880,16850,16880,16850,139
20240108,095500,310626380,16850,16830,16850,16800,28
20240108,095400,310154970,16840,16800,16840,16790,33
20240108,095300,309600600,16790,16790,16790,16790,39
20240108,095200,308945790,16790,16800,16800,16790,4
20240108,095100,308878600,16790,16790,16800,16750,120
20240108,095000,306864760,16790,16790,16790,16790,34
20240108,094900,306293900,16790,16790,16790,16790,50
20240108,094800,305454400,16790,16790,16790,16790,1
20240108,094700,305437610,16790,16780,16790,16750,415
20240108,094600,298473830,16780,16780,16780,16780,187
20240108,094500,295335970,16780,16780,16780,16750,296
20240108,094400,290369320,16770,16780,16780,16770,57
20240108,094300,289412880,16770,16770,16770,16770,40
20240108,094200,288742080,16750,16750,16750,16750,1
20240108,094100,288725330,16750,16750,16750,16750,215
20240108,094000,285124080,16750,16700,16750,16700,24
20240108,093900,284722630,16700,16780,16780,16700,8
20240108,093800,284588470,16780,16780,16780,16780,24
20240108,093700,284185750,16710,16710,16710,16710,38
20240108,093600,283550770,16710,16710,16710,16710,32
20240108,093500,283016050,16710,16710,16710,16710,5
20240108,093400,282932500,16690,16690,16690,16690,106
20240108,093300,281163360,16690,16710,16710,16690,324
20240108,093200,275753630,16710,16710,16710,16690,282
20240108,093100,271043660,16700,16700,16700,16700,0
20240108,093000,271043660,16700,16730,16730,16700,21
20240108,092900,270692420,16730,16730,16730,16730,889
20240108,092800,255819450,16700,16750,16750,16700,1434
20240108,092700,231871120,16750,16760,16760,16750,132
20240108,092600,229659010,16760,16700,16760,16700,110
20240108,092500,227815960,16650,16650,16650,16650,0
20240108,092400,227815960,16650,16650,16650,16650,0
20240108,092300,227815960,16650,16750,16750,16640,1164
20240108,092200,208363730,16760,16810,16810,16760,363
20240108,092100,202279600,16740,16760,16760,16740,244
20240108,092000,198190920,16740,16800,16800,16740,612
20240108,091900,187918260,16800,16870,16870,16800,1380
20240108,091800,164671410,16870,16870,16870,16860,67
20240108,091700,163541640,16940,16880,16940,16880,61
20240108,091600,162511900,16940,16890,16940,16860,998
20240108,091500,145668370,16880,16940,16940,16880,202
20240108,091400,142246810,16940,16950,16950,16940,70
20240108,091300,141060510,16940,16940,16940,16940,56
20240108,091200,140111870,16940,16940,16940,16940,1
20240108,091100,140094930,16990,16870,16990,16870,11
20240108,091000,139908880,16870,16920,16930,16870,377
20240108,090900,133529570,16860,16860,16870,16860,189
20240108,090800,130341960,16860,16920,16920,16860,1094
20240108,090700,111881900,16920,16920,16920,16920,35
20240108,090600,111289700,16930,16960,16960,16870,278
20240108,090500,106599030,16870,16930,16960,16840,2927
20240108,090400,57274220,16930,17000,17000,16930,94
20240108,090300,55680540,17000,17040,17040,17000,250
20240108,090200,51430500,17000,16990,17030,16990,798
20240108,090100,37863400,17000,16930,17000,16900,327
20240108,090000,32325770,16940,16950,16950,16850,1843