KissMeData/396270/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,212900,10504329020,18250,18250,18250,18250,5845
20240104,212800,10504329020,18250,18250,18250,18250,0
20240104,212700,10504329020,18250,18250,18250,18250,0
20240104,212600,10504329020,18250,18250,18250,18250,0
20240104,212500,10504329020,18250,18250,18250,18250,0
20240104,212400,10504329020,18250,18250,18250,18250,0
20240104,212300,10504329020,18250,18250,18250,18250,0
20240104,212200,10504329020,18250,18250,18250,18250,0
20240104,212100,10504329020,18250,18250,18250,18250,0
20240104,212000,10504329020,18250,18250,18250,18250,0
20240104,211900,10504329020,18250,18250,18250,18250,0
20240104,211800,10504329020,18250,18250,18250,18250,0
20240104,211700,10504329020,18250,18250,18250,18250,0
20240104,211600,10504329020,18250,18250,18250,18250,0
20240104,211500,10504329020,18250,18250,18250,18250,0
20240104,211400,10504329020,18250,18250,18250,18250,0
20240104,211300,10504329020,18250,18250,18250,18250,0
20240104,211200,10504329020,18250,18250,18250,18250,0
20240104,211100,10504329020,18250,18250,18250,18250,0
20240104,211000,10504329020,18250,18250,18250,18250,0
20240104,210900,10504329020,18250,18250,18250,18250,0
20240104,210800,10504329020,18250,18250,18250,18250,0
20240104,210700,10504329020,18250,18250,18250,18250,0
20240104,210600,10504329020,18250,18250,18250,18250,0
20240104,210500,10504329020,18250,18250,18250,18250,0
20240104,210400,10504329020,18250,18250,18250,18250,0
20240104,210300,10504329020,18250,18250,18250,18250,0
20240104,210200,10504329020,18250,18250,18250,18250,0
20240104,210100,10504329020,18250,18250,18250,18250,0
20240104,210000,10504329020,18250,18250,18250,18250,0
20240104,205900,10504329020,18250,18250,18250,18250,5845
20240104,205800,10504329020,18250,18250,18250,18250,0
20240104,205700,10504329020,18250,18250,18250,18250,0
20240104,205600,10504329020,18250,18250,18250,18250,0
20240104,205500,10504329020,18250,18250,18250,18250,0
20240104,205400,10504329020,18250,18250,18250,18250,0
20240104,205300,10504329020,18250,18250,18250,18250,0
20240104,205200,10504329020,18250,18250,18250,18250,0
20240104,205100,10504329020,18250,18250,18250,18250,0
20240104,205000,10504329020,18250,18250,18250,18250,0
20240104,204900,10504329020,18250,18250,18250,18250,0
20240104,204800,10504329020,18250,18250,18250,18250,0
20240104,204700,10504329020,18250,18250,18250,18250,0
20240104,204600,10504329020,18250,18250,18250,18250,0
20240104,204500,10504329020,18250,18250,18250,18250,0
20240104,204400,10504329020,18250,18250,18250,18250,0
20240104,204300,10504329020,18250,18250,18250,18250,0
20240104,204200,10504329020,18250,18250,18250,18250,0
20240104,204100,10504329020,18250,18250,18250,18250,0
20240104,204000,10504329020,18250,18250,18250,18250,0
20240104,203900,10504329020,18250,18250,18250,18250,0
20240104,203800,10504329020,18250,18250,18250,18250,0
20240104,203700,10504329020,18250,18250,18250,18250,0
20240104,203600,10504329020,18250,18250,18250,18250,0
20240104,203500,10504329020,18250,18250,18250,18250,0
20240104,203400,10504329020,18250,18250,18250,18250,0
20240104,203300,10504329020,18250,18250,18250,18250,0
20240104,203200,10504329020,18250,18250,18250,18250,0
20240104,203100,10504329020,18250,18250,18250,18250,0
20240104,203000,10504329020,18250,18250,18250,18250,0
20240104,202900,10504329020,18250,18250,18250,18250,5845
20240104,202800,10504329020,18250,18250,18250,18250,0
20240104,202700,10504329020,18250,18250,18250,18250,0
20240104,202600,10504329020,18250,18250,18250,18250,0
20240104,202500,10504329020,18250,18250,18250,18250,0
20240104,202400,10504329020,18250,18250,18250,18250,0
20240104,202300,10504329020,18250,18250,18250,18250,0
20240104,202200,10504329020,18250,18250,18250,18250,0
20240104,202100,10504329020,18250,18250,18250,18250,0
20240104,202000,10504329020,18250,18250,18250,18250,0
20240104,201900,10504329020,18250,18250,18250,18250,0
20240104,201800,10504329020,18250,18250,18250,18250,0
20240104,201700,10504329020,18250,18250,18250,18250,0
20240104,201600,10504329020,18250,18250,18250,18250,0
20240104,201500,10504329020,18250,18250,18250,18250,0
20240104,201400,10504329020,18250,18250,18250,18250,0
20240104,201300,10504329020,18250,18250,18250,18250,0
20240104,201200,10504329020,18250,18250,18250,18250,0
20240104,201100,10504329020,18250,18250,18250,18250,0
20240104,201000,10504329020,18250,18250,18250,18250,0
20240104,200900,10504329020,18250,18250,18250,18250,0
20240104,200800,10504329020,18250,18250,18250,18250,0
20240104,200700,10504329020,18250,18250,18250,18250,0
20240104,200600,10504329020,18250,18250,18250,18250,0
20240104,200500,10504329020,18250,18250,18250,18250,0
20240104,200400,10504329020,18250,18250,18250,18250,0
20240104,200300,10504329020,18250,18250,18250,18250,0
20240104,200200,10504329020,18250,18250,18250,18250,0
20240104,200100,10504329020,18250,18250,18250,18250,0
20240104,200000,10504329020,18250,18250,18250,18250,0
20240104,195900,10504329020,18250,18250,18250,18250,5845
20240104,195800,10504329020,18250,18250,18250,18250,0
20240104,195700,10504329020,18250,18250,18250,18250,0
20240104,195600,10504329020,18250,18250,18250,18250,0
20240104,195500,10504329020,18250,18250,18250,18250,0
20240104,195400,10504329020,18250,18250,18250,18250,0
20240104,195300,10504329020,18250,18250,18250,18250,0
20240104,195200,10504329020,18250,18250,18250,18250,0
20240104,195100,10504329020,18250,18250,18250,18250,0
20240104,195000,10504329020,18250,18250,18250,18250,0
20240104,194900,10504329020,18250,18250,18250,18250,0
20240104,194800,10504329020,18250,18250,18250,18250,0
20240104,194700,10504329020,18250,18250,18250,18250,0
20240104,194600,10504329020,18250,18250,18250,18250,0
20240104,194500,10504329020,18250,18250,18250,18250,0
20240104,194400,10504329020,18250,18250,18250,18250,0
20240104,194300,10504329020,18250,18250,18250,18250,0
20240104,194200,10504329020,18250,18250,18250,18250,0
20240104,194100,10504329020,18250,18250,18250,18250,0
20240104,194000,10504329020,18250,18250,18250,18250,0
20240104,193900,10504329020,18250,18250,18250,18250,0
20240104,193800,10504329020,18250,18250,18250,18250,0
20240104,193700,10504329020,18250,18250,18250,18250,0
20240104,193600,10504329020,18250,18250,18250,18250,0
20240104,193500,10504329020,18250,18250,18250,18250,0
20240104,193400,10504329020,18250,18250,18250,18250,0
20240104,193300,10504329020,18250,18250,18250,18250,0
20240104,193200,10504329020,18250,18250,18250,18250,0
20240104,193100,10504329020,18250,18250,18250,18250,0
20240104,193000,10504329020,18250,18250,18250,18250,0
20240104,192900,10504329020,18250,18250,18250,18250,5845
20240104,192800,10504329020,18250,18250,18250,18250,0
20240104,192700,10504329020,18250,18250,18250,18250,0
20240104,192600,10504329020,18250,18250,18250,18250,0
20240104,192500,10504329020,18250,18250,18250,18250,0
20240104,192400,10504329020,18250,18250,18250,18250,0
20240104,192300,10504329020,18250,18250,18250,18250,0
20240104,192200,10504329020,18250,18250,18250,18250,0
20240104,192100,10504329020,18250,18250,18250,18250,0
20240104,192000,10504329020,18250,18250,18250,18250,0
20240104,191900,10504329020,18250,18250,18250,18250,0
20240104,191800,10504329020,18250,18250,18250,18250,0
20240104,191700,10504329020,18250,18250,18250,18250,0
20240104,191600,10504329020,18250,18250,18250,18250,0
20240104,191500,10504329020,18250,18250,18250,18250,0
20240104,191400,10504329020,18250,18250,18250,18250,0
20240104,191300,10504329020,18250,18250,18250,18250,0
20240104,191200,10504329020,18250,18250,18250,18250,0
20240104,191100,10504329020,18250,18250,18250,18250,0
20240104,191000,10504329020,18250,18250,18250,18250,0
20240104,190900,10504329020,18250,18250,18250,18250,0
20240104,190800,10504329020,18250,18250,18250,18250,0
20240104,190700,10504329020,18250,18250,18250,18250,0
20240104,190600,10504329020,18250,18250,18250,18250,0
20240104,190500,10504329020,18250,18250,18250,18250,0
20240104,190400,10504329020,18250,18250,18250,18250,0
20240104,190300,10504329020,18250,18250,18250,18250,0
20240104,190200,10504329020,18250,18250,18250,18250,0
20240104,190100,10504329020,18250,18250,18250,18250,0
20240104,190000,10504329020,18250,18250,18250,18250,0
20240104,185900,10504329020,18250,18250,18250,18250,5845
20240104,185800,10504329020,18250,18250,18250,18250,0
20240104,185700,10504329020,18250,18250,18250,18250,0
20240104,185600,10504329020,18250,18250,18250,18250,0
20240104,185500,10504329020,18250,18250,18250,18250,0
20240104,185400,10504329020,18250,18250,18250,18250,0
20240104,185300,10504329020,18250,18250,18250,18250,0
20240104,185200,10504329020,18250,18250,18250,18250,0
20240104,185100,10504329020,18250,18250,18250,18250,0
20240104,185000,10504329020,18250,18250,18250,18250,0
20240104,184900,10504329020,18250,18250,18250,18250,0
20240104,184800,10504329020,18250,18250,18250,18250,0
20240104,184700,10504329020,18250,18250,18250,18250,0
20240104,184600,10504329020,18250,18250,18250,18250,0
20240104,184500,10504329020,18250,18250,18250,18250,0
20240104,184400,10504329020,18250,18250,18250,18250,0
20240104,184300,10504329020,18250,18250,18250,18250,0
20240104,184200,10504329020,18250,18250,18250,18250,0
20240104,184100,10504329020,18250,18250,18250,18250,0
20240104,184000,10504329020,18250,18250,18250,18250,0
20240104,183900,10504329020,18250,18250,18250,18250,0
20240104,183800,10504329020,18250,18250,18250,18250,0
20240104,183700,10504329020,18250,18250,18250,18250,0
20240104,183600,10504329020,18250,18250,18250,18250,0
20240104,183500,10504329020,18250,18250,18250,18250,0
20240104,183400,10504329020,18250,18250,18250,18250,0
20240104,183300,10504329020,18250,18250,18250,18250,0
20240104,183200,10504329020,18250,18250,18250,18250,0
20240104,183100,10504329020,18250,18250,18250,18250,0
20240104,183000,10504329020,18250,18250,18250,18250,0
20240104,182900,10504329020,18250,18250,18250,18250,5845
20240104,182800,10504329020,18250,18250,18250,18250,0
20240104,182700,10504329020,18250,18250,18250,18250,0
20240104,182600,10504329020,18250,18250,18250,18250,0
20240104,182500,10504329020,18250,18250,18250,18250,0
20240104,182400,10504329020,18250,18250,18250,18250,0
20240104,182300,10504329020,18250,18250,18250,18250,0
20240104,182200,10504329020,18250,18250,18250,18250,0
20240104,182100,10504329020,18250,18250,18250,18250,0
20240104,182000,10504329020,18250,18250,18250,18250,0
20240104,181900,10504329020,18250,18250,18250,18250,0
20240104,181800,10504329020,18250,18250,18250,18250,0
20240104,181700,10504329020,18250,18250,18250,18250,0
20240104,181600,10504329020,18250,18250,18250,18250,0
20240104,181500,10504329020,18250,18250,18250,18250,0
20240104,181400,10504329020,18250,18250,18250,18250,0
20240104,181300,10504329020,18250,18250,18250,18250,0
20240104,181200,10504329020,18250,18250,18250,18250,0
20240104,181100,10504329020,18250,18250,18250,18250,0
20240104,181000,10504329020,18250,18250,18250,18250,0
20240104,180900,10504329020,18250,18250,18250,18250,0
20240104,180800,10504329020,18250,18250,18250,18250,0
20240104,180700,10504329020,18250,18250,18250,18250,0
20240104,180600,10504329020,18250,18250,18250,18250,0
20240104,180500,10504329020,18250,18250,18250,18250,0
20240104,180400,10504329020,18250,18250,18250,18250,0
20240104,180300,10504329020,18250,18250,18250,18250,0
20240104,180200,10504329020,18250,18250,18250,18250,0
20240104,180100,10504329020,18250,18250,18250,18250,0
20240104,180000,10504329020,18250,18250,18250,18250,0
20240104,175900,10504329020,18250,18250,18250,18250,5845
20240104,175800,10504329020,18250,18250,18250,18250,0
20240104,175700,10504329020,18250,18250,18250,18250,0
20240104,175600,10504329020,18250,18250,18250,18250,0
20240104,175500,10504329020,18250,18250,18250,18250,0
20240104,175400,10504329020,18250,18250,18250,18250,0
20240104,175300,10504329020,18250,18250,18250,18250,0
20240104,175200,10504329020,18250,18250,18250,18250,0
20240104,175100,10504329020,18250,18250,18250,18250,0
20240104,175000,10504329020,18250,18250,18250,18250,0
20240104,174900,10504329020,18250,18250,18250,18250,0
20240104,174800,10504329020,18250,18250,18250,18250,0
20240104,174700,10504329020,18250,18250,18250,18250,0
20240104,174600,10504329020,18250,18250,18250,18250,0
20240104,174500,10504329020,18250,18250,18250,18250,0
20240104,174400,10504329020,18250,18250,18250,18250,0
20240104,174300,10504329020,18250,18250,18250,18250,0
20240104,174200,10504329020,18250,18250,18250,18250,0
20240104,174100,10504329020,18250,18250,18250,18250,0
20240104,174000,10504329020,18250,18250,18250,18250,0
20240104,173900,10504329020,18250,18250,18250,18250,0
20240104,173800,10504329020,18250,18250,18250,18250,0
20240104,173700,10504329020,18250,18250,18250,18250,0
20240104,173600,10504329020,18250,18250,18250,18250,0
20240104,173500,10504329020,18250,18250,18250,18250,0
20240104,173400,10504329020,18250,18250,18250,18250,0
20240104,173300,10504329020,18250,18250,18250,18250,0
20240104,173200,10504329020,18250,18250,18250,18250,0
20240104,173100,10504329020,18250,18250,18250,18250,0
20240104,173000,10504329020,18250,18250,18250,18250,0
20240104,172900,10504329020,18250,18250,18250,18250,5845
20240104,172800,10504329020,18250,18250,18250,18250,0
20240104,172700,10504329020,18250,18250,18250,18250,0
20240104,172600,10504329020,18250,18250,18250,18250,0
20240104,172500,10504329020,18250,18250,18250,18250,0
20240104,172400,10504329020,18250,18250,18250,18250,0
20240104,172300,10504329020,18250,18250,18250,18250,0
20240104,172200,10504329020,18250,18250,18250,18250,0
20240104,172100,10504329020,18250,18250,18250,18250,0
20240104,172000,10504329020,18250,18250,18250,18250,0
20240104,171900,10504329020,18250,18250,18250,18250,0
20240104,171800,10504329020,18250,18250,18250,18250,0
20240104,171700,10504329020,18250,18250,18250,18250,0
20240104,171600,10504329020,18250,18250,18250,18250,0
20240104,171500,10504329020,18250,18250,18250,18250,0
20240104,171400,10504329020,18250,18250,18250,18250,0
20240104,171300,10504329020,18250,18250,18250,18250,0
20240104,171200,10504329020,18250,18250,18250,18250,0
20240104,171100,10504329020,18250,18250,18250,18250,0
20240104,171000,10504329020,18250,18250,18250,18250,0
20240104,170900,10504329020,18250,18250,18250,18250,0
20240104,170800,10504329020,18250,18250,18250,18250,0
20240104,170700,10504329020,18250,18250,18250,18250,0
20240104,170600,10504329020,18250,18250,18250,18250,0
20240104,170500,10504329020,18250,18250,18250,18250,0
20240104,170400,10504329020,18250,18250,18250,18250,0
20240104,170300,10504329020,18250,18250,18250,18250,0
20240104,170200,10504329020,18250,18250,18250,18250,0
20240104,170100,10504329020,18250,18250,18250,18250,0
20240104,170000,10504329020,18250,18250,18250,18250,0
20240104,165900,10504329020,18250,18250,18250,18250,5845
20240104,165800,10504329020,18250,18250,18250,18250,0
20240104,165700,10504329020,18250,18250,18250,18250,0
20240104,165600,10504329020,18250,18250,18250,18250,0
20240104,165500,10504329020,18250,18250,18250,18250,0
20240104,165400,10504329020,18250,18250,18250,18250,0
20240104,165300,10504329020,18250,18250,18250,18250,0
20240104,165200,10504329020,18250,18250,18250,18250,0
20240104,165100,10504329020,18250,18250,18250,18250,0
20240104,165000,10504329020,18250,18250,18250,18250,0
20240104,164900,10504329020,18250,18250,18250,18250,0
20240104,164800,10504329020,18250,18250,18250,18250,0
20240104,164700,10504329020,18250,18250,18250,18250,0
20240104,164600,10504329020,18250,18250,18250,18250,0
20240104,164500,10504329020,18250,18250,18250,18250,0
20240104,164400,10504329020,18250,18250,18250,18250,0
20240104,164300,10504329020,18250,18250,18250,18250,0
20240104,164200,10504329020,18250,18250,18250,18250,0
20240104,164100,10504329020,18250,18250,18250,18250,0
20240104,164000,10504329020,18250,18250,18250,18250,0
20240104,163900,10504329020,18250,18250,18250,18250,0
20240104,163800,10504329020,18250,18250,18250,18250,0
20240104,163700,10504329020,18250,18250,18250,18250,0
20240104,163600,10504329020,18250,18250,18250,18250,0
20240104,163500,10504329020,18250,18250,18250,18250,0
20240104,163400,10504329020,18250,18250,18250,18250,0
20240104,163300,10504329020,18250,18250,18250,18250,0
20240104,163200,10504329020,18250,18250,18250,18250,0
20240104,163100,10504329020,18250,18250,18250,18250,0
20240104,163000,10504329020,18250,18250,18250,18250,0
20240104,162900,10504329020,18250,18250,18250,18250,5845
20240104,162800,10504329020,18250,18250,18250,18250,0
20240104,162700,10504329020,18250,18250,18250,18250,0
20240104,162600,10504329020,18250,18250,18250,18250,0
20240104,162500,10504329020,18250,18250,18250,18250,0
20240104,162400,10504329020,18250,18250,18250,18250,0
20240104,162300,10504329020,18250,18250,18250,18250,0
20240104,162200,10504329020,18250,18250,18250,18250,0
20240104,162100,10504329020,18250,18250,18250,18250,0
20240104,162000,10504329020,18250,18250,18250,18250,0
20240104,161900,10504329020,18250,18250,18250,18250,0
20240104,161800,10504329020,18250,18250,18250,18250,0
20240104,161700,10504329020,18250,18250,18250,18250,0
20240104,161600,10504329020,18250,18250,18250,18250,0
20240104,161500,10504329020,18250,18250,18250,18250,0
20240104,161400,10504329020,18250,18250,18250,18250,0
20240104,161300,10504329020,18250,18250,18250,18250,0
20240104,161200,10504329020,18250,18250,18250,18250,0
20240104,161100,10504329020,18250,18250,18250,18250,0
20240104,161000,10504329020,18250,18250,18250,18250,0
20240104,160900,10504329020,18250,18250,18250,18250,0
20240104,160800,10504329020,18250,18250,18250,18250,0
20240104,160700,10504329020,18250,18250,18250,18250,0
20240104,160600,10504329020,18250,18250,18250,18250,0
20240104,160500,10504329020,18250,18250,18250,18250,0
20240104,160400,10504329020,18250,18250,18250,18250,0
20240104,160300,10504329020,18250,18250,18250,18250,0
20240104,160200,10504329020,18250,18250,18250,18250,0
20240104,160100,10504329020,18250,18250,18250,18250,0
20240104,160000,10504329020,18250,18250,18250,18250,0
20240104,155900,10504329020,18250,18250,18250,18250,5845
20240104,155800,10504329020,18250,18250,18250,18250,0
20240104,155700,10504329020,18250,18250,18250,18250,0
20240104,155600,10504329020,18250,18250,18250,18250,0
20240104,155500,10504329020,18250,18250,18250,18250,0
20240104,155400,10504329020,18250,18250,18250,18250,0
20240104,155300,10504329020,18250,18250,18250,18250,0
20240104,155200,10504329020,18250,18250,18250,18250,0
20240104,155100,10504329020,18250,18250,18250,18250,0
20240104,155000,10504329020,18250,18250,18250,18250,0
20240104,154900,10504329020,18250,18250,18250,18250,0
20240104,154800,10504329020,18250,18250,18250,18250,0
20240104,154700,10504329020,18250,18250,18250,18250,0
20240104,154600,10504329020,18250,18250,18250,18250,0
20240104,154500,10504329020,18250,18250,18250,18250,0
20240104,154400,10504329020,18250,18250,18250,18250,0
20240104,154300,10504329020,18250,18250,18250,18250,0
20240104,154200,10504329020,18250,18250,18250,18250,0
20240104,154100,10504329020,18250,18250,18250,18250,0
20240104,154000,10504329020,18250,18250,18250,18250,0
20240104,153900,10504329020,18250,18250,18250,18250,0
20240104,153800,10504329020,18250,18250,18250,18250,0
20240104,153700,10504329020,18250,18250,18250,18250,0
20240104,153600,10504329020,18250,18250,18250,18250,0
20240104,153500,10504329020,18250,18250,18250,18250,0
20240104,153400,10504329020,18250,18250,18250,18250,0
20240104,153300,10504329020,18250,18250,18250,18250,0
20240104,153200,10504329020,18250,18250,18250,18250,0
20240104,153100,10504329020,18250,18250,18250,18250,0
20240104,153000,10504329020,18250,18250,18250,18250,5845
20240104,152900,10397657770,18210,18210,18210,18210,0
20240104,152800,10397657770,18210,18210,18210,18210,0
20240104,152700,10397657770,18210,18210,18210,18210,0
20240104,152600,10397657770,18210,18210,18210,18210,0
20240104,152500,10397657770,18210,18210,18210,18210,0
20240104,152400,10397657770,18210,18210,18210,18210,0
20240104,152300,10397657770,18210,18210,18210,18210,0
20240104,152200,10397657770,18210,18210,18210,18210,0
20240104,152100,10397657770,18210,18210,18210,18210,0
20240104,152000,10397657770,18210,18210,18210,18210,0
20240104,151900,10397657770,18210,18210,18220,18210,1579
20240104,151800,10368895800,18210,18220,18220,18200,764
20240104,151700,10354983350,18220,18210,18220,18200,650
20240104,151600,10343146030,18210,18230,18230,18200,1613
20240104,151500,10313773420,18220,18220,18230,18220,94
20240104,151400,10312060410,18220,18230,18230,18210,613
20240104,151300,10300892140,18230,18230,18230,18220,33
20240104,151200,10300290670,18220,18230,18230,18220,316
20240104,151100,10294531270,18220,18230,18230,18220,273
20240104,151000,10289556690,18230,18230,18230,18220,379
20240104,150900,10282649160,18230,18230,18240,18230,836
20240104,150800,10267408870,18230,18240,18240,18230,292
20240104,150700,10262084380,18240,18240,18240,18230,680
20240104,150600,10249683790,18240,18250,18250,18230,151
20240104,150500,10246929400,18230,18220,18250,18220,775
20240104,150400,10232801290,18220,18210,18220,18200,388
20240104,150300,10225734570,18220,18230,18230,18220,1055
20240104,150200,10206512090,18230,18220,18230,18220,122
20240104,150100,10204288350,18230,18210,18230,18200,524
20240104,150000,10194740530,18210,18210,18220,18210,348
20240104,145900,10188403330,18210,18220,18220,18210,620
20240104,145800,10177112580,18220,18210,18220,18210,256
20240104,145700,10172450170,18200,18210,18210,18200,1516
20240104,145600,10144858600,18210,18200,18210,18200,69
20240104,145500,10143602140,18200,18200,18210,18200,718
20240104,145400,10130533150,18200,18200,18210,18200,640
20240104,145300,10118884960,18200,18200,18210,18200,41
20240104,145200,10118138380,18210,18210,18210,18200,323
20240104,145100,10112257210,18220,18210,18220,18210,1065
20240104,145000,10092861650,18210,18220,18220,18210,329
20240104,144900,10086868250,18220,18200,18230,18200,1465
20240104,144800,10060199090,18190,18260,18260,18190,5866
20240104,144700,9953403220,18260,18260,18270,18220,10241
20240104,144600,9766526890,18270,18280,18290,18260,957
20240104,144500,9749036950,18290,18300,18300,18290,91
20240104,144400,9747371760,18300,18300,18310,18300,952
20240104,144300,9729948380,18310,18310,18320,18310,496
20240104,144200,9720866160,18310,18330,18340,18300,1659
20240104,144100,9690495720,18330,18320,18330,18320,1036
20240104,144000,9671505900,18320,18310,18330,18310,1214
20240104,143900,9649270850,18310,18310,18310,18300,4139
20240104,143800,9573485820,18310,18300,18310,18300,7139
20240104,143700,9442783300,18280,18290,18300,18280,2395
20240104,143600,9398960490,18290,18290,18300,18290,404
20240104,143500,9391570820,18290,18290,18290,18290,240
20240104,143400,9387181220,18280,18280,18290,18280,1510
20240104,143300,9359578160,18280,18300,18310,18280,1459
20240104,143200,9332904420,18300,18250,18300,18250,3440
20240104,143100,9270017630,18250,18270,18270,18250,17
20240104,143000,9269707130,18260,18250,18260,18250,1480
20240104,142900,9242690380,18250,18250,18260,18250,1058
20240104,142800,9223374860,18260,18260,18260,18250,283
20240104,142700,9218208300,18250,18260,18260,18250,770
20240104,142600,9204150700,18260,18250,18260,18250,630
20240104,142500,9192651490,18260,18240,18260,18240,5158
20240104,142400,9098469530,18240,18220,18240,18220,630
20240104,142300,9086982680,18220,18220,18240,18220,121
20240104,142200,9084777610,18220,18210,18250,18210,268
20240104,142100,9079895170,18210,18270,18270,18210,3991
20240104,142000,9007087580,18270,18270,18270,18260,726
20240104,141900,8993830450,18260,18270,18270,18260,156
20240104,141800,8990980690,18270,18290,18300,18260,807
20240104,141700,8976231800,18290,18290,18300,18290,200
20240104,141600,8972573580,18270,18270,18270,18260,486
20240104,141500,8963695480,18260,18290,18290,18260,253
20240104,141400,8959074280,18300,18300,18310,18260,3759
20240104,141300,8890291610,18310,18310,18320,18310,491
20240104,141200,8881301290,18310,18310,18320,18310,166
20240104,141100,8878260500,18310,18320,18320,18310,289
20240104,141000,8872966630,18320,18330,18330,18320,263
20240104,140900,8868146750,18330,18330,18330,18320,98
20240104,140800,8866350510,18330,18320,18330,18320,837
20240104,140700,8851016020,18330,18330,18330,18330,26
20240104,140600,8850539440,18330,18350,18350,18330,117
20240104,140500,8848393910,18340,18350,18360,18340,294
20240104,140400,8842999760,18350,18350,18350,18350,200
20240104,140300,8839329760,18350,18330,18360,18330,2021
20240104,140200,8802249180,18330,18310,18330,18310,1155
20240104,140100,8781088240,18310,18310,18310,18310,1217
20240104,140000,8758804970,18310,18310,18310,18310,39
20240104,135900,8758090880,18300,18330,18330,18300,3938
20240104,135800,8686016060,18330,18320,18330,18320,3
20240104,135700,8685961090,18320,18320,18330,18320,386
20240104,135600,8678889540,18320,18330,18330,18320,51
20240104,135500,8677955210,18330,18330,18330,18300,62
20240104,135400,8676818780,18300,18300,18310,18300,1050
20240104,135300,8657603770,18300,18330,18340,18300,1015
20240104,135200,8638999810,18340,18330,18340,18320,560
20240104,135100,8628732760,18320,18250,18320,18250,1624
20240104,135000,8599055850,18240,18240,18240,18240,790
20240104,134900,8584646250,18250,18250,18250,18230,709
20240104,134800,8571716450,18250,18260,18260,18250,77
20240104,134700,8570310630,18240,18240,18240,18240,398
20240104,134600,8563051110,18260,18250,18260,18220,1122
20240104,134500,8542586440,18250,18250,18250,18220,1062
20240104,134400,8523211280,18250,18250,18270,18240,615
20240104,134300,8511982500,18250,18280,18280,18250,1013
20240104,134200,8493484250,18280,18320,18330,18280,5046
20240104,134100,8401214420,18320,18320,18320,18320,18
20240104,134000,8400884660,18320,18330,18330,18320,52
20240104,133900,8399931710,18330,18330,18330,18330,162
20240104,133800,8396962250,18290,18310,18310,18290,2229
20240104,133700,8356171370,18310,18300,18330,18300,212
20240104,133600,8352289540,18300,18290,18300,18290,1580
20240104,133500,8323377750,18300,18300,18300,18300,758
20240104,133400,8309506350,18300,18340,18360,18300,1523
20240104,133300,8281607440,18360,18360,18360,18360,49
20240104,133200,8280707800,18330,18370,18370,18330,157
20240104,133100,8277826510,18370,18380,18380,18360,488
20240104,133000,8268863300,18380,18380,18390,18380,462
20240104,132900,8260371480,18380,18390,18390,18380,489
20240104,132800,8251381420,18390,18400,18400,18390,794
20240104,132700,8236775500,18390,18340,18390,18340,1574
20240104,132600,8207863470,18340,18340,18340,18340,141
20240104,132500,8205277530,18340,18320,18350,18320,590
20240104,132400,8194460390,18330,18340,18340,18330,131
20240104,132300,8192058570,18350,18360,18360,18290,3732
20240104,132200,8123701730,18360,18350,18370,18350,1003
20240104,132100,8105287750,18330,18320,18350,18310,1860
20240104,132000,8071186180,18330,18330,18340,18320,293
20240104,131900,8065815220,18330,18310,18330,18310,697
20240104,131800,8053044300,18310,18300,18310,18300,2410
20240104,131700,8008933470,18300,18300,18300,18290,748
20240104,131600,7995245370,18290,18290,18300,18290,989
20240104,131500,7977151420,18300,18300,18300,18290,130
20240104,131400,7974772860,18290,18290,18290,18280,1445
20240104,131300,7948347530,18290,18280,18290,18280,140
20240104,131200,7945787030,18290,18290,18290,18290,139
20240104,131100,7943244720,18290,18260,18290,18260,1664
20240104,131000,7912832340,18260,18270,18270,18260,15
20240104,130900,7912558320,18270,18270,18270,18270,350
20240104,130800,7906163820,18270,18270,18270,18270,60
20240104,130700,7905067620,18260,18260,18270,18260,631
20240104,130600,7893545290,18250,18250,18260,18250,323
20240104,130500,7887647330,18250,18260,18260,18250,143
20240104,130400,7885036670,18260,18260,18270,18250,101
20240104,130300,7883192470,18260,18260,18270,18260,750
20240104,130200,7869496070,18270,18260,18270,18260,109
20240104,130100,7867505350,18260,18270,18270,18260,36
20240104,130000,7866847910,18270,18250,18270,18250,67
20240104,125900,7865624420,18250,18280,18280,18250,490
20240104,125800,7856678190,18280,18270,18280,18260,205
20240104,125700,7852932170,18270,18270,18280,18260,1635
20240104,125600,7823069420,18270,18270,18270,18270,87
20240104,125500,7821479930,18270,18270,18270,18270,111
20240104,125400,7819451960,18260,18250,18260,18250,57
20240104,125300,7818411180,18270,18270,18270,18250,166
20240104,125200,7815381240,18270,18270,18270,18270,35
20240104,125100,7814741790,18270,18270,18270,18270,12
20240104,125000,7814522550,18250,18260,18260,18250,66
20240104,124900,7813317940,18250,18260,18260,18250,461
20240104,124800,7804902650,18280,18260,18280,18250,81
20240104,124700,7803422870,18280,18280,18280,18280,47
20240104,124600,7802563710,18280,18290,18300,18280,1301
20240104,124500,7778768140,18290,18280,18290,18280,868
20240104,124400,7762899090,18270,18260,18270,18260,778
20240104,124300,7748689560,18260,18260,18260,18260,62
20240104,124200,7747557440,18260,18250,18260,18250,328
20240104,124100,7741571220,18250,18250,18250,18240,328
20240104,124000,7735585620,18240,18230,18240,18230,504
20240104,123900,7726393670,18230,18230,18230,18230,237
20240104,123800,7722073160,18230,18230,18230,18220,77
20240104,123700,7720669950,18230,18230,18230,18230,283
20240104,123600,7715510860,18230,18240,18240,18230,142
20240104,123500,7712921080,18240,18230,18240,18230,70
20240104,123400,7711644530,18230,18230,18230,18230,83
20240104,123300,7710131440,18230,18240,18240,18230,12
20240104,123200,7709912670,18240,18240,18240,18240,3
20240104,123100,7709857950,18240,18210,18240,18210,164
20240104,123000,7706870380,18210,18220,18220,18210,170
20240104,122900,7703773260,18220,18220,18220,18220,122
20240104,122800,7701550420,18220,18220,18220,18210,335
20240104,122700,7695448900,18210,18210,18210,18210,285
20240104,122600,7690259050,18220,18220,18230,18210,319
20240104,122500,7684446840,18230,18230,18230,18220,580
20240104,122400,7673873950,18230,18240,18250,18230,2459
20240104,122300,7629025440,18250,18260,18260,18240,135
20240104,122200,7626561190,18260,18260,18270,18250,107
20240104,122100,7624607680,18260,18240,18270,18240,1016
20240104,122000,7606052420,18250,18250,18260,18250,829
20240104,121900,7590922080,18240,18250,18250,18240,195
20240104,121800,7587364050,18250,18230,18250,18230,604
20240104,121700,7576346040,18230,18230,18230,18220,201
20240104,121600,7572681860,18230,18210,18230,18210,538
20240104,121500,7562879310,18210,18190,18220,18190,947
20240104,121400,7545645770,18190,18190,18190,18190,64
20240104,121300,7544481610,18190,18180,18190,18180,29
20240104,121200,7543954260,18180,18180,18180,18180,95
20240104,121100,7542227160,18180,18170,18180,18170,288
20240104,121000,7536993200,18170,18160,18170,18160,312
20240104,120900,7531327270,18150,18150,18150,18150,29
20240104,120800,7530800920,18150,18160,18160,18150,114
20240104,120700,7528731710,18160,18160,18160,18150,161
20240104,120600,7525808950,18160,18160,18160,18150,107
20240104,120500,7523866530,18160,18160,18160,18150,44
20240104,120400,7523067500,18160,18160,18160,18150,155
20240104,120300,7520252730,18160,18160,18160,18160,114
20240104,120200,7518182490,18160,18150,18160,18140,229
20240104,120100,7514026030,18150,18140,18150,18140,301
20240104,120000,7508563480,18140,18150,18150,18140,74
20240104,115900,7507220980,18140,18140,18140,18140,255
20240104,115800,7502595280,18130,18120,18130,18120,843
20240104,115700,7487313650,18120,18100,18120,18100,548
20240104,115600,7477393220,18100,18090,18100,18090,353
20240104,115500,7471004820,18090,18090,18090,18050,53
20240104,115400,7470046130,18090,18090,18090,18080,93
20240104,115300,7468364520,18080,18010,18080,18010,1000
20240104,115200,7450329220,18050,18050,18050,18000,177
20240104,115100,7447141090,18010,18040,18040,18010,662
20240104,115000,7435202420,18040,18020,18040,18020,1099
20240104,114900,7415378440,18020,18020,18020,18010,62
20240104,114800,7414261390,18000,18040,18040,18000,246
20240104,114700,7409826590,18040,18040,18040,18040,16
20240104,114600,7409537950,18040,17990,18040,17990,144
20240104,114500,7406940910,17990,18020,18020,17990,4645
20240104,114400,7323329690,18020,18020,18040,18020,129
20240104,114300,7321005090,18020,18020,18020,18020,110
20240104,114200,7319022890,18010,18020,18020,18010,80
20240104,114100,7317581790,18010,18020,18020,18010,940
20240104,114000,7300650050,18030,18050,18050,18030,197
20240104,113900,7297097450,18050,18040,18050,18010,1148
20240104,113800,7276397370,18050,18070,18080,18050,717
20240104,113700,7263447990,18070,18070,18070,18060,397
20240104,113600,7256274210,18070,18090,18090,18070,281
20240104,113500,7251191300,18100,18090,18120,18090,480
20240104,113400,7242506980,18090,18070,18120,18070,678
20240104,113300,7230239720,18070,18050,18070,18050,319
20240104,113200,7224481040,18040,18060,18060,18040,106
20240104,113100,7222568120,18040,18050,18050,18040,570
20240104,113000,7212280970,18050,18070,18090,18050,1412
20240104,112900,7186780070,18070,18070,18070,18070,147
20240104,112800,7184123780,18070,18130,18130,18060,1383
20240104,112700,7159127860,18130,18080,18130,18080,57
20240104,112600,7158096050,18080,18110,18140,18080,348
20240104,112500,7151798830,18100,18100,18100,18100,38
20240104,112400,7151111030,18100,18100,18140,18100,87
20240104,112300,7149535890,18100,18100,18100,18100,209
20240104,112200,7145752990,18080,18100,18100,18080,772
20240104,112100,7131782130,18100,18100,18130,18100,192
20240104,112000,7128306600,18100,18130,18130,18100,378
20240104,111900,7121461400,18130,18110,18130,18100,780
20240104,111800,7107323610,18110,18120,18120,18110,97
20240104,111700,7105566270,18110,18120,18120,18110,263
20240104,111600,7100801710,18130,18110,18130,18110,710
20240104,111500,7087935980,18110,18100,18110,18090,406
20240104,111400,7080588530,18100,18100,18110,18100,1095
20240104,111300,7060765430,18100,18080,18100,18080,212
20240104,111200,7056930360,18080,18080,18080,18080,153
20240104,111100,7054164120,18080,18070,18080,18050,439
20240104,111000,7046236430,18090,18090,18090,18070,714
20240104,110900,7033328210,18080,18060,18080,18040,273
20240104,110800,7028394310,18060,18040,18060,18040,376
20240104,110700,7021608150,18040,18040,18050,18030,190
20240104,110600,7018181060,18060,18030,18060,18030,780
20240104,110500,7004112010,18030,18030,18030,18020,214
20240104,110400,7000253930,18030,18030,18030,18000,477
20240104,110300,6991656960,18030,18000,18030,17990,1349
20240104,110200,6967366270,18000,18050,18050,18000,846
20240104,110100,6952133350,18050,18000,18050,18000,203
20240104,110000,6948475800,17990,17990,18040,17990,788
20240104,105900,6934279180,17990,18030,18040,17990,1406
20240104,105800,6908950390,18040,18040,18040,18010,160
20240104,105700,6906064290,18040,17980,18040,17980,40
20240104,105600,6905342870,17940,17960,18000,17940,5814
20240104,105500,6800937070,17960,17990,17990,17960,3560
20240104,105400,6736961610,18000,18020,18020,17990,1867
20240104,105300,6703353390,18000,18030,18040,18000,7757
20240104,105200,6563682730,18020,18050,18060,18020,3885
20240104,105100,6493618260,18050,18060,18060,18050,1061
20240104,105000,6474466030,18060,18060,18070,18050,1578
20240104,104900,6445966920,18050,18070,18070,18050,907
20240104,104800,6429586200,18070,18080,18080,18060,1921
20240104,104700,6394878050,18080,18090,18100,18070,3365
20240104,104600,6334029820,18100,18110,18110,18100,4359
20240104,104500,6255130580,18100,18110,18120,18100,2107
20240104,104400,6216973990,18130,18120,18130,18110,1884
20240104,104300,6182842860,18120,18120,18130,18110,1577
20240104,104200,6154270470,18120,18130,18130,18120,4263
20240104,104100,6076999460,18130,18140,18140,18130,955
20240104,104000,6059680300,18140,18150,18160,18140,1879
20240104,103900,6025590440,18150,18150,18160,18140,3615
20240104,103800,5959983450,18150,18180,18180,18150,4646
20240104,103700,5875617990,18170,18190,18200,18170,5372
20240104,103600,5777940710,18200,18210,18210,18190,996
20240104,103500,5759819460,18210,18190,18210,18190,702
20240104,103400,5747048920,18200,18210,18210,18190,1010
20240104,103300,5728671800,18200,18200,18200,18190,710
20240104,103200,5715751160,18200,18220,18220,18200,1787
20240104,103100,5683226920,18200,18190,18220,18190,1701
20240104,103000,5652269390,18180,18210,18220,18180,959
20240104,102900,5634819520,18220,18210,18230,18190,1458
20240104,102800,5608274220,18210,18230,18230,18210,3720
20240104,102700,5540510550,18220,18250,18260,18220,2289
20240104,102600,5498760280,18260,18270,18270,18250,713
20240104,102500,5485741190,18270,18250,18270,18240,941
20240104,102400,5468571180,18250,18270,18270,18240,560
20240104,102300,5458347500,18270,18280,18290,18240,2456
20240104,102200,5413493090,18280,18300,18300,18280,705
20240104,102100,5400596350,18300,18320,18320,18290,949
20240104,102000,5383226670,18320,18220,18320,18200,1037
20240104,101900,5364293770,18200,18180,18220,18180,1860
20240104,101800,5330450840,18150,18190,18190,18150,6618
20240104,101700,5210215520,18190,18300,18300,18180,11288
20240104,101600,5004398260,18290,18300,18310,18290,6445
20240104,101500,4886462790,18320,18350,18350,18300,8103
20240104,101400,4737951140,18350,18370,18370,18350,3724
20240104,101300,4669590380,18370,18390,18390,18370,3169
20240104,101200,4611349570,18380,18390,18400,18380,2759
20240104,101100,4560619400,18390,18470,18470,18390,4872
20240104,101000,4470807800,18470,18470,18500,18460,1656
20240104,100900,4440230580,18470,18500,18510,18450,3341
20240104,100800,4378532330,18510,18520,18520,18480,4065
20240104,100700,4303311650,18520,18580,18580,18520,2673
20240104,100600,4253733560,18580,18620,18620,18570,6525
20240104,100500,4132415790,18620,18600,18620,18600,1414
20240104,100400,4106104970,18610,18620,18630,18590,2332
20240104,100300,4062714760,18610,18630,18630,18600,5201
20240104,100200,3965883050,18630,18640,18660,18630,4071
20240104,100100,3889975780,18650,18710,18720,18600,10987
20240104,100000,3684814460,18710,18700,18710,18680,9801
20240104,095900,3501601620,18690,18710,18720,18680,3030
20240104,095800,3444953380,18720,18650,18730,18650,12027
20240104,095700,3219912230,18620,18650,18670,18620,2330
20240104,095600,3176457490,18680,18650,18720,18650,10887
20240104,095500,2973104770,18620,18600,18650,18600,4080
20240104,095400,2897108600,18600,18580,18600,18570,1583
20240104,095300,2867675140,18580,18620,18620,18560,2451
20240104,095200,2822108870,18620,18600,18630,18560,3304
20240104,095100,2760653050,18620,18640,18660,18600,5396
20240104,095000,2660095390,18650,18650,18670,18640,2934
20240104,094900,2605346090,18640,18610,18650,18600,1387
20240104,094800,2579505430,18600,18630,18640,18600,1816
20240104,094700,2545689700,18630,18610,18630,18600,2235
20240104,094600,2504073850,18610,18530,18610,18530,3876
20240104,094500,2432064870,18530,18510,18530,18500,988
20240104,094400,2413770690,18500,18510,18510,18500,973
20240104,094300,2395764930,18530,18490,18540,18490,1314
20240104,094200,2371463470,18490,18540,18550,18490,2531
20240104,094100,2324566780,18540,18500,18540,18500,1106
20240104,094000,2304094370,18500,18430,18500,18390,2198
20240104,093900,2263552190,18430,18380,18430,18380,2606
20240104,093800,2215629750,18380,18390,18400,18380,1575
20240104,093700,2186669380,18390,18420,18430,18390,4052
20240104,093600,2112091390,18430,18430,18440,18420,1446
20240104,093500,2085446620,18430,18480,18480,18430,4145
20240104,093400,2008930710,18480,18500,18500,18480,1823
20240104,093300,1975228400,18500,18500,18500,18490,1183
20240104,093200,1953343140,18510,18540,18540,18500,2828
20240104,093100,1900982130,18540,18540,18560,18540,1464
20240104,093000,1873830320,18540,18560,18590,18540,2576
20240104,092900,1826020770,18560,18550,18570,18550,2101
20240104,092800,1787024630,18560,18510,18560,18500,780
20240104,092700,1772585270,18510,18520,18530,18500,3813
20240104,092600,1702004640,18530,18560,18560,18480,4600
20240104,092500,1616836840,18560,18630,18630,18560,5902
20240104,092400,1507096750,18620,18640,18650,18620,2456
20240104,092300,1461338750,18660,18690,18710,18630,7889
20240104,092200,1314003930,18690,18680,18730,18650,6284
20240104,092100,1196576440,18680,18570,18680,18560,4431
20240104,092000,1114105370,18550,18570,18600,18530,1614
20240104,091900,1084129200,18570,18600,18610,18570,2258
20240104,091800,1042159760,18570,18560,18610,18560,4033
20240104,091700,967190650,18560,18470,18560,18470,2616
20240104,091600,918814560,18470,18400,18470,18400,1072
20240104,091500,899038070,18400,18380,18400,18360,1418
20240104,091400,872958040,18390,18340,18390,18330,2360
20240104,091300,829668140,18340,18330,18390,18330,1782
20240104,091200,796987170,18330,18350,18360,18320,3707
20240104,091100,729018860,18360,18350,18400,18350,2519
20240104,091000,682784400,18350,18400,18440,18350,4305
20240104,090900,603678400,18400,18390,18410,18380,1179
20240104,090800,581997720,18390,18360,18390,18350,1598
20240104,090700,552639140,18350,18370,18370,18350,2392
20240104,090600,508710450,18370,18350,18440,18350,784
20240104,090500,494313770,18340,18390,18420,18340,1726
20240104,090400,462597610,18390,18360,18470,18350,2349
20240104,090300,419345220,18390,18450,18460,18350,873
20240104,090200,403286700,18460,18330,18470,18300,3231
20240104,090100,343995750,18300,18300,18350,18300,7697
20240104,090000,203036410,18300,18470,18470,18300,10675