KissMeData/397030/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212000,16991013010,15790,15790,15790,15790,20365
20240102,211900,16991013010,15790,15790,15790,15790,0
20240102,211800,16991013010,15790,15790,15790,15790,0
20240102,211700,16991013010,15790,15790,15790,15790,0
20240102,211600,16991013010,15790,15790,15790,15790,0
20240102,211500,16991013010,15790,15790,15790,15790,0
20240102,211400,16991013010,15790,15790,15790,15790,0
20240102,211300,16991013010,15790,15790,15790,15790,0
20240102,211200,16991013010,15790,15790,15790,15790,0
20240102,211100,16991013010,15790,15790,15790,15790,0
20240102,211000,16991013010,15790,15790,15790,15790,0
20240102,210900,16991013010,15790,15790,15790,15790,0
20240102,210800,16991013010,15790,15790,15790,15790,0
20240102,210700,16991013010,15790,15790,15790,15790,0
20240102,210600,16991013010,15790,15790,15790,15790,0
20240102,210500,16991013010,15790,15790,15790,15790,0
20240102,210400,16991013010,15790,15790,15790,15790,0
20240102,210300,16991013010,15790,15790,15790,15790,0
20240102,210200,16991013010,15790,15790,15790,15790,0
20240102,210100,16991013010,15790,15790,15790,15790,0
20240102,210000,16991013010,15790,15790,15790,15790,0
20240102,205900,16991013010,15790,15790,15790,15790,0
20240102,205800,16991013010,15790,15790,15790,15790,0
20240102,205700,16991013010,15790,15790,15790,15790,0
20240102,205600,16991013010,15790,15790,15790,15790,0
20240102,205500,16991013010,15790,15790,15790,15790,0
20240102,205400,16991013010,15790,15790,15790,15790,0
20240102,205300,16991013010,15790,15790,15790,15790,0
20240102,205200,16991013010,15790,15790,15790,15790,0
20240102,205100,16991013010,15790,15790,15790,15790,0
20240102,205000,16991013010,15790,15790,15790,15790,20365
20240102,204900,16991013010,15790,15790,15790,15790,0
20240102,204800,16991013010,15790,15790,15790,15790,0
20240102,204700,16991013010,15790,15790,15790,15790,0
20240102,204600,16991013010,15790,15790,15790,15790,0
20240102,204500,16991013010,15790,15790,15790,15790,0
20240102,204400,16991013010,15790,15790,15790,15790,0
20240102,204300,16991013010,15790,15790,15790,15790,0
20240102,204200,16991013010,15790,15790,15790,15790,0
20240102,204100,16991013010,15790,15790,15790,15790,0
20240102,204000,16991013010,15790,15790,15790,15790,0
20240102,203900,16991013010,15790,15790,15790,15790,0
20240102,203800,16991013010,15790,15790,15790,15790,0
20240102,203700,16991013010,15790,15790,15790,15790,0
20240102,203600,16991013010,15790,15790,15790,15790,0
20240102,203500,16991013010,15790,15790,15790,15790,0
20240102,203400,16991013010,15790,15790,15790,15790,0
20240102,203300,16991013010,15790,15790,15790,15790,0
20240102,203200,16991013010,15790,15790,15790,15790,0
20240102,203100,16991013010,15790,15790,15790,15790,0
20240102,203000,16991013010,15790,15790,15790,15790,0
20240102,202900,16991013010,15790,15790,15790,15790,0
20240102,202800,16991013010,15790,15790,15790,15790,0
20240102,202700,16991013010,15790,15790,15790,15790,0
20240102,202600,16991013010,15790,15790,15790,15790,0
20240102,202500,16991013010,15790,15790,15790,15790,0
20240102,202400,16991013010,15790,15790,15790,15790,0
20240102,202300,16991013010,15790,15790,15790,15790,0
20240102,202200,16991013010,15790,15790,15790,15790,0
20240102,202100,16991013010,15790,15790,15790,15790,0
20240102,202000,16991013010,15790,15790,15790,15790,20365
20240102,201900,16991013010,15790,15790,15790,15790,0
20240102,201800,16991013010,15790,15790,15790,15790,0
20240102,201700,16991013010,15790,15790,15790,15790,0
20240102,201600,16991013010,15790,15790,15790,15790,0
20240102,201500,16991013010,15790,15790,15790,15790,0
20240102,201400,16991013010,15790,15790,15790,15790,0
20240102,201300,16991013010,15790,15790,15790,15790,0
20240102,201200,16991013010,15790,15790,15790,15790,0
20240102,201100,16991013010,15790,15790,15790,15790,0
20240102,201000,16991013010,15790,15790,15790,15790,0
20240102,200900,16991013010,15790,15790,15790,15790,0
20240102,200800,16991013010,15790,15790,15790,15790,0
20240102,200700,16991013010,15790,15790,15790,15790,0
20240102,200600,16991013010,15790,15790,15790,15790,0
20240102,200500,16991013010,15790,15790,15790,15790,0
20240102,200400,16991013010,15790,15790,15790,15790,0
20240102,200300,16991013010,15790,15790,15790,15790,0
20240102,200200,16991013010,15790,15790,15790,15790,0
20240102,200100,16991013010,15790,15790,15790,15790,0
20240102,200000,16991013010,15790,15790,15790,15790,0
20240102,195900,16991013010,15790,15790,15790,15790,0
20240102,195800,16991013010,15790,15790,15790,15790,0
20240102,195700,16991013010,15790,15790,15790,15790,0
20240102,195600,16991013010,15790,15790,15790,15790,0
20240102,195500,16991013010,15790,15790,15790,15790,0
20240102,195400,16991013010,15790,15790,15790,15790,0
20240102,195300,16991013010,15790,15790,15790,15790,0
20240102,195200,16991013010,15790,15790,15790,15790,0
20240102,195100,16991013010,15790,15790,15790,15790,0
20240102,195000,16991013010,15790,15790,15790,15790,20365
20240102,194900,16991013010,15790,15790,15790,15790,0
20240102,194800,16991013010,15790,15790,15790,15790,0
20240102,194700,16991013010,15790,15790,15790,15790,0
20240102,194600,16991013010,15790,15790,15790,15790,0
20240102,194500,16991013010,15790,15790,15790,15790,0
20240102,194400,16991013010,15790,15790,15790,15790,0
20240102,194300,16991013010,15790,15790,15790,15790,0
20240102,194200,16991013010,15790,15790,15790,15790,0
20240102,194100,16991013010,15790,15790,15790,15790,0
20240102,194000,16991013010,15790,15790,15790,15790,0
20240102,193900,16991013010,15790,15790,15790,15790,0
20240102,193800,16991013010,15790,15790,15790,15790,0
20240102,193700,16991013010,15790,15790,15790,15790,0
20240102,193600,16991013010,15790,15790,15790,15790,0
20240102,193500,16991013010,15790,15790,15790,15790,0
20240102,193400,16991013010,15790,15790,15790,15790,0
20240102,193300,16991013010,15790,15790,15790,15790,0
20240102,193200,16991013010,15790,15790,15790,15790,0
20240102,193100,16991013010,15790,15790,15790,15790,0
20240102,193000,16991013010,15790,15790,15790,15790,0
20240102,192900,16991013010,15790,15790,15790,15790,0
20240102,192800,16991013010,15790,15790,15790,15790,0
20240102,192700,16991013010,15790,15790,15790,15790,0
20240102,192600,16991013010,15790,15790,15790,15790,0
20240102,192500,16991013010,15790,15790,15790,15790,0
20240102,192400,16991013010,15790,15790,15790,15790,0
20240102,192300,16991013010,15790,15790,15790,15790,0
20240102,192200,16991013010,15790,15790,15790,15790,0
20240102,192100,16991013010,15790,15790,15790,15790,0
20240102,192000,16991013010,15790,15790,15790,15790,20365
20240102,191900,16991013010,15790,15790,15790,15790,0
20240102,191800,16991013010,15790,15790,15790,15790,0
20240102,191700,16991013010,15790,15790,15790,15790,0
20240102,191600,16991013010,15790,15790,15790,15790,0
20240102,191500,16991013010,15790,15790,15790,15790,0
20240102,191400,16991013010,15790,15790,15790,15790,0
20240102,191300,16991013010,15790,15790,15790,15790,0
20240102,191200,16991013010,15790,15790,15790,15790,0
20240102,191100,16991013010,15790,15790,15790,15790,0
20240102,191000,16991013010,15790,15790,15790,15790,0
20240102,190900,16991013010,15790,15790,15790,15790,0
20240102,190800,16991013010,15790,15790,15790,15790,0
20240102,190700,16991013010,15790,15790,15790,15790,0
20240102,190600,16991013010,15790,15790,15790,15790,0
20240102,190500,16991013010,15790,15790,15790,15790,0
20240102,190400,16991013010,15790,15790,15790,15790,0
20240102,190300,16991013010,15790,15790,15790,15790,0
20240102,190200,16991013010,15790,15790,15790,15790,0
20240102,190100,16991013010,15790,15790,15790,15790,0
20240102,190000,16991013010,15790,15790,15790,15790,0
20240102,185900,16991013010,15790,15790,15790,15790,0
20240102,185800,16991013010,15790,15790,15790,15790,0
20240102,185700,16991013010,15790,15790,15790,15790,0
20240102,185600,16991013010,15790,15790,15790,15790,0
20240102,185500,16991013010,15790,15790,15790,15790,0
20240102,185400,16991013010,15790,15790,15790,15790,0
20240102,185300,16991013010,15790,15790,15790,15790,0
20240102,185200,16991013010,15790,15790,15790,15790,0
20240102,185100,16991013010,15790,15790,15790,15790,0
20240102,185000,16991013010,15790,15790,15790,15790,20365
20240102,184900,16991013010,15790,15790,15790,15790,0
20240102,184800,16991013010,15790,15790,15790,15790,0
20240102,184700,16991013010,15790,15790,15790,15790,0
20240102,184600,16991013010,15790,15790,15790,15790,0
20240102,184500,16991013010,15790,15790,15790,15790,0
20240102,184400,16991013010,15790,15790,15790,15790,0
20240102,184300,16991013010,15790,15790,15790,15790,0
20240102,184200,16991013010,15790,15790,15790,15790,0
20240102,184100,16991013010,15790,15790,15790,15790,0
20240102,184000,16991013010,15790,15790,15790,15790,0
20240102,183900,16991013010,15790,15790,15790,15790,0
20240102,183800,16991013010,15790,15790,15790,15790,0
20240102,183700,16991013010,15790,15790,15790,15790,0
20240102,183600,16991013010,15790,15790,15790,15790,0
20240102,183500,16991013010,15790,15790,15790,15790,0
20240102,183400,16991013010,15790,15790,15790,15790,0
20240102,183300,16991013010,15790,15790,15790,15790,0
20240102,183200,16991013010,15790,15790,15790,15790,0
20240102,183100,16991013010,15790,15790,15790,15790,0
20240102,183000,16991013010,15790,15790,15790,15790,0
20240102,182900,16991013010,15790,15790,15790,15790,0
20240102,182800,16991013010,15790,15790,15790,15790,0
20240102,182700,16991013010,15790,15790,15790,15790,0
20240102,182600,16991013010,15790,15790,15790,15790,0
20240102,182500,16991013010,15790,15790,15790,15790,0
20240102,182400,16991013010,15790,15790,15790,15790,0
20240102,182300,16991013010,15790,15790,15790,15790,0
20240102,182200,16991013010,15790,15790,15790,15790,0
20240102,182100,16991013010,15790,15790,15790,15790,0
20240102,182000,16991013010,15790,15790,15790,15790,20365
20240102,181900,16991013010,15790,15790,15790,15790,0
20240102,181800,16991013010,15790,15790,15790,15790,0
20240102,181700,16991013010,15790,15790,15790,15790,0
20240102,181600,16991013010,15790,15790,15790,15790,0
20240102,181500,16991013010,15790,15790,15790,15790,0
20240102,181400,16991013010,15790,15790,15790,15790,0
20240102,181300,16991013010,15790,15790,15790,15790,0
20240102,181200,16991013010,15790,15790,15790,15790,0
20240102,181100,16991013010,15790,15790,15790,15790,0
20240102,181000,16991013010,15790,15790,15790,15790,0
20240102,180900,16991013010,15790,15790,15790,15790,0
20240102,180800,16991013010,15790,15790,15790,15790,0
20240102,180700,16991013010,15790,15790,15790,15790,0
20240102,180600,16991013010,15790,15790,15790,15790,0
20240102,180500,16991013010,15790,15790,15790,15790,0
20240102,180400,16991013010,15790,15790,15790,15790,0
20240102,180300,16991013010,15790,15790,15790,15790,0
20240102,180200,16991013010,15790,15790,15790,15790,0
20240102,180100,16991013010,15790,15790,15790,15790,0
20240102,180000,16991013010,15790,15790,15790,15790,0
20240102,175900,16991013010,15790,15790,15790,15790,0
20240102,175800,16991013010,15790,15790,15790,15790,0
20240102,175700,16991013010,15790,15790,15790,15790,0
20240102,175600,16991013010,15790,15790,15790,15790,0
20240102,175500,16991013010,15790,15790,15790,15790,0
20240102,175400,16991013010,15790,15790,15790,15790,0
20240102,175300,16991013010,15790,15790,15790,15790,0
20240102,175200,16991013010,15790,15790,15790,15790,0
20240102,175100,16991013010,15790,15790,15790,15790,0
20240102,175000,16991013010,15790,15790,15790,15790,20365
20240102,174900,16991013010,15790,15790,15790,15790,0
20240102,174800,16991013010,15790,15790,15790,15790,0
20240102,174700,16991013010,15790,15790,15790,15790,0
20240102,174600,16991013010,15790,15790,15790,15790,0
20240102,174500,16991013010,15790,15790,15790,15790,0
20240102,174400,16991013010,15790,15790,15790,15790,0
20240102,174300,16991013010,15790,15790,15790,15790,0
20240102,174200,16991013010,15790,15790,15790,15790,0
20240102,174100,16991013010,15790,15790,15790,15790,0
20240102,174000,16991013010,15790,15790,15790,15790,0
20240102,173900,16991013010,15790,15790,15790,15790,0
20240102,173800,16991013010,15790,15790,15790,15790,0
20240102,173700,16991013010,15790,15790,15790,15790,0
20240102,173600,16991013010,15790,15790,15790,15790,0
20240102,173500,16991013010,15790,15790,15790,15790,0
20240102,173400,16991013010,15790,15790,15790,15790,0
20240102,173300,16991013010,15790,15790,15790,15790,0
20240102,173200,16991013010,15790,15790,15790,15790,0
20240102,173100,16991013010,15790,15790,15790,15790,0
20240102,173000,16991013010,15790,15790,15790,15790,0
20240102,172900,16991013010,15790,15790,15790,15790,0
20240102,172800,16991013010,15790,15790,15790,15790,0
20240102,172700,16991013010,15790,15790,15790,15790,0
20240102,172600,16991013010,15790,15790,15790,15790,0
20240102,172500,16991013010,15790,15790,15790,15790,0
20240102,172400,16991013010,15790,15790,15790,15790,0
20240102,172300,16991013010,15790,15790,15790,15790,0
20240102,172200,16991013010,15790,15790,15790,15790,0
20240102,172100,16991013010,15790,15790,15790,15790,0
20240102,172000,16991013010,15790,15790,15790,15790,20365
20240102,171900,16991013010,15790,15790,15790,15790,0
20240102,171800,16991013010,15790,15790,15790,15790,0
20240102,171700,16991013010,15790,15790,15790,15790,0
20240102,171600,16991013010,15790,15790,15790,15790,0
20240102,171500,16991013010,15790,15790,15790,15790,0
20240102,171400,16991013010,15790,15790,15790,15790,0
20240102,171300,16991013010,15790,15790,15790,15790,0
20240102,171200,16991013010,15790,15790,15790,15790,0
20240102,171100,16991013010,15790,15790,15790,15790,0
20240102,171000,16991013010,15790,15790,15790,15790,0
20240102,170900,16991013010,15790,15790,15790,15790,0
20240102,170800,16991013010,15790,15790,15790,15790,0
20240102,170700,16991013010,15790,15790,15790,15790,0
20240102,170600,16991013010,15790,15790,15790,15790,0
20240102,170500,16991013010,15790,15790,15790,15790,0
20240102,170400,16991013010,15790,15790,15790,15790,0
20240102,170300,16991013010,15790,15790,15790,15790,0
20240102,170200,16991013010,15790,15790,15790,15790,0
20240102,170100,16991013010,15790,15790,15790,15790,0
20240102,170000,16991013010,15790,15790,15790,15790,0
20240102,165900,16991013010,15790,15790,15790,15790,0
20240102,165800,16991013010,15790,15790,15790,15790,0
20240102,165700,16991013010,15790,15790,15790,15790,0
20240102,165600,16991013010,15790,15790,15790,15790,0
20240102,165500,16991013010,15790,15790,15790,15790,0
20240102,165400,16991013010,15790,15790,15790,15790,0
20240102,165300,16991013010,15790,15790,15790,15790,0
20240102,165200,16991013010,15790,15790,15790,15790,0
20240102,165100,16991013010,15790,15790,15790,15790,0
20240102,165000,16991013010,15790,15790,15790,15790,20365
20240102,164900,16991013010,15790,15790,15790,15790,0
20240102,164800,16991013010,15790,15790,15790,15790,0
20240102,164700,16991013010,15790,15790,15790,15790,0
20240102,164600,16991013010,15790,15790,15790,15790,0
20240102,164500,16991013010,15790,15790,15790,15790,0
20240102,164400,16991013010,15790,15790,15790,15790,0
20240102,164300,16991013010,15790,15790,15790,15790,0
20240102,164200,16991013010,15790,15790,15790,15790,0
20240102,164100,16991013010,15790,15790,15790,15790,0
20240102,164000,16991013010,15790,15790,15790,15790,0
20240102,163900,16991013010,15790,15790,15790,15790,0
20240102,163800,16991013010,15790,15790,15790,15790,0
20240102,163700,16991013010,15790,15790,15790,15790,0
20240102,163600,16991013010,15790,15790,15790,15790,0
20240102,163500,16991013010,15790,15790,15790,15790,0
20240102,163400,16991013010,15790,15790,15790,15790,0
20240102,163300,16991013010,15790,15790,15790,15790,0
20240102,163200,16991013010,15790,15790,15790,15790,0
20240102,163100,16991013010,15790,15790,15790,15790,0
20240102,163000,16991013010,15790,15790,15790,15790,0
20240102,162900,16991013010,15790,15790,15790,15790,0
20240102,162800,16991013010,15790,15790,15790,15790,0
20240102,162700,16991013010,15790,15790,15790,15790,0
20240102,162600,16991013010,15790,15790,15790,15790,0
20240102,162500,16991013010,15790,15790,15790,15790,0
20240102,162400,16991013010,15790,15790,15790,15790,0
20240102,162300,16991013010,15790,15790,15790,15790,0
20240102,162200,16991013010,15790,15790,15790,15790,0
20240102,162100,16991013010,15790,15790,15790,15790,0
20240102,162000,16991013010,15790,15790,15790,15790,20365
20240102,161900,16991013010,15790,15790,15790,15790,0
20240102,161800,16991013010,15790,15790,15790,15790,0
20240102,161700,16991013010,15790,15790,15790,15790,0
20240102,161600,16991013010,15790,15790,15790,15790,0
20240102,161500,16991013010,15790,15790,15790,15790,0
20240102,161400,16991013010,15790,15790,15790,15790,0
20240102,161300,16991013010,15790,15790,15790,15790,0
20240102,161200,16991013010,15790,15790,15790,15790,0
20240102,161100,16991013010,15790,15790,15790,15790,0
20240102,161000,16991013010,15790,15790,15790,15790,0
20240102,160900,16991013010,15790,15790,15790,15790,0
20240102,160800,16991013010,15790,15790,15790,15790,0
20240102,160700,16991013010,15790,15790,15790,15790,0
20240102,160600,16991013010,15790,15790,15790,15790,0
20240102,160500,16991013010,15790,15790,15790,15790,0
20240102,160400,16991013010,15790,15790,15790,15790,0
20240102,160300,16991013010,15790,15790,15790,15790,0
20240102,160200,16991013010,15790,15790,15790,15790,0
20240102,160100,16991013010,15790,15790,15790,15790,0
20240102,160000,16991013010,15790,15790,15790,15790,0
20240102,155900,16991013010,15790,15790,15790,15790,0
20240102,155800,16991013010,15790,15790,15790,15790,0
20240102,155700,16991013010,15790,15790,15790,15790,0
20240102,155600,16991013010,15790,15790,15790,15790,0
20240102,155500,16991013010,15790,15790,15790,15790,0
20240102,155400,16991013010,15790,15790,15790,15790,0
20240102,155300,16991013010,15790,15790,15790,15790,0
20240102,155200,16991013010,15790,15790,15790,15790,0
20240102,155100,16991013010,15790,15790,15790,15790,0
20240102,155000,16991013010,15790,15790,15790,15790,20365
20240102,154900,16991013010,15790,15790,15790,15790,0
20240102,154800,16991013010,15790,15790,15790,15790,0
20240102,154700,16991013010,15790,15790,15790,15790,0
20240102,154600,16991013010,15790,15790,15790,15790,0
20240102,154500,16991013010,15790,15790,15790,15790,0
20240102,154400,16991013010,15790,15790,15790,15790,0
20240102,154300,16991013010,15790,15790,15790,15790,0
20240102,154200,16991013010,15790,15790,15790,15790,0
20240102,154100,16991013010,15790,15790,15790,15790,0
20240102,154000,16991013010,15790,15790,15790,15790,0
20240102,153900,16991013010,15790,15790,15790,15790,0
20240102,153800,16991013010,15790,15790,15790,15790,0
20240102,153700,16991013010,15790,15790,15790,15790,0
20240102,153600,16991013010,15790,15790,15790,15790,0
20240102,153500,16991013010,15790,15790,15790,15790,0
20240102,153400,16991013010,15790,15790,15790,15790,0
20240102,153300,16991013010,15790,15790,15790,15790,0
20240102,153200,16991013010,15790,15790,15790,15790,0
20240102,153100,16991013010,15790,15790,15790,15790,0
20240102,153000,16991013010,15790,15790,15790,15790,20365
20240102,152900,16669449660,15900,15900,15900,15900,0
20240102,152800,16669449660,15900,15900,15900,15900,0
20240102,152700,16669449660,15900,15900,15900,15900,0
20240102,152600,16669449660,15900,15900,15900,15900,0
20240102,152500,16669449660,15900,15900,15900,15900,0
20240102,152400,16669449660,15900,15900,15900,15900,0
20240102,152300,16669449660,15900,15900,15900,15900,0
20240102,152200,16669449660,15900,15900,15900,15900,0
20240102,152100,16669449660,15900,15900,15900,15900,0
20240102,152000,16669449660,15900,15900,15900,15900,0
20240102,151900,16669449660,15900,15870,15920,15860,4039
20240102,151800,16605331960,15870,15840,15870,15840,2813
20240102,151700,16560747910,15850,15850,15850,15820,1353
20240102,151600,16539310510,15850,15790,15860,15790,2924
20240102,151500,16493057940,15790,15750,15790,15740,1591
20240102,151400,16467972380,15750,15780,15780,15750,526
20240102,151300,16459672510,15720,15740,15790,15720,2443
20240102,151200,16421213850,15760,15760,15760,15740,1013
20240102,151100,16405255880,15750,15710,15760,15700,1382
20240102,151000,16383532620,15710,15730,15730,15710,1545
20240102,150900,16359249330,15730,15750,15750,15720,606
20240102,150800,16349711040,15750,15740,15760,15700,514
20240102,150700,16341620030,15700,15750,15750,15700,2984
20240102,150600,16294699880,15750,15760,15760,15740,541
20240102,150500,16286179410,15770,15780,15780,15750,2179
20240102,150400,16251825700,15780,15730,15780,15730,3036
20240102,150300,16203970180,15730,15790,15790,15710,1369
20240102,150200,16182370680,15790,15710,15800,15710,2092
20240102,150100,16149412720,15700,15690,15730,15690,1741
20240102,150000,16122059440,15690,15650,15700,15650,1230
20240102,145900,16102771300,15650,15650,15670,15650,1182
20240102,145800,16084268440,15650,15650,15680,15640,1394
20240102,145700,16062443390,15650,15670,15680,15650,2245
20240102,145600,16027268980,15670,15660,15670,15650,702
20240102,145500,16016276020,15660,15650,15670,15650,1045
20240102,145400,15999912800,15650,15640,15660,15630,1624
20240102,145300,15974518460,15640,15630,15670,15630,810
20240102,145200,15961850520,15630,15610,15640,15610,486
20240102,145100,15954254090,15610,15620,15650,15610,1397
20240102,145000,15932430380,15620,15630,15630,15610,580
20240102,144900,15923371880,15620,15610,15630,15610,636
20240102,144800,15913441510,15610,15610,15640,15600,1707
20240102,144700,15886782690,15610,15610,15610,15600,526
20240102,144600,15878576350,15610,15590,15610,15580,1207
20240102,144500,15859751140,15580,15590,15600,15580,1369
20240102,144400,15838408700,15600,15630,15630,15600,633
20240102,144300,15828529550,15630,15600,15630,15600,900
20240102,144200,15814481990,15610,15620,15650,15580,943
20240102,144100,15799760450,15620,15550,15620,15530,788
20240102,144000,15787487300,15530,15520,15610,15510,5304
20240102,143900,15705143420,15540,15570,15600,15520,4509
20240102,143800,15635071320,15570,15580,15600,15550,1957
20240102,143700,15604582680,15590,15560,15590,15530,6499
20240102,143600,15503591170,15560,15590,15590,15540,7430
20240102,143500,15388003430,15590,15590,15600,15570,4761
20240102,143400,15313797940,15590,15620,15620,15580,9015
20240102,143300,15173164350,15620,15600,15630,15600,1006
20240102,143200,15157449970,15600,15610,15620,15600,1852
20240102,143100,15128555560,15610,15620,15620,15610,1082
20240102,143000,15111664890,15620,15630,15640,15620,609
20240102,142900,15102146830,15640,15610,15680,15610,1035
20240102,142800,15085970050,15610,15630,15650,15610,1757
20240102,142700,15058493910,15630,15600,15630,15600,886
20240102,142600,15044654880,15630,15600,15630,15580,1633
20240102,142500,15019181910,15600,15600,15600,15590,2005
20240102,142400,14987920020,15600,15600,15600,15590,629
20240102,142300,14978110120,15610,15610,15610,15600,4066
20240102,142200,14914676160,15600,15600,15610,15600,3841
20240102,142100,14854748160,15610,15600,15610,15600,2435
20240102,142000,14816756540,15610,15610,15610,15600,1711
20240102,141900,14790051740,15610,15650,15650,15610,9380
20240102,141800,14643566360,15660,15650,15660,15640,692
20240102,141700,14632735350,15650,15690,15700,15650,1977
20240102,141600,14601782600,15680,15690,15790,15650,1620
20240102,141500,14576315900,15770,15630,15800,15630,2574
20240102,141400,14535846300,15640,15680,15680,15620,3335
20240102,141300,14483684540,15670,15660,15670,15650,1399
20240102,141200,14461771740,15660,15670,15670,15660,2330
20240102,141100,14425276920,15680,15670,15680,15670,374
20240102,141000,14419415540,15670,15680,15690,15660,2280
20240102,140900,14383689380,15680,15680,15690,15680,630
20240102,140800,14373810530,15680,15690,15700,15670,1904
20240102,140700,14343957860,15710,15730,15740,15700,5646
20240102,140600,14255248230,15740,15730,15740,15730,639
20240102,140500,14245196190,15730,15740,15740,15730,1998
20240102,140400,14213763560,15730,15750,15760,15730,4843
20240102,140300,14137495730,15750,15770,15770,15750,1303
20240102,140200,14116970770,15750,15760,15760,15750,2456
20240102,140100,14078281250,15760,15750,15760,15750,628
20240102,140000,14068385830,15770,15740,15780,15740,1246
20240102,135900,14048749640,15740,15750,15750,15740,369
20240102,135800,14042939760,15750,15750,15760,15740,704
20240102,135700,14031852020,15730,15730,15740,15720,635
20240102,135600,14021862910,15740,15730,15750,15710,3420
20240102,135500,13968063800,15710,15700,15800,15700,681
20240102,135400,13957362410,15720,15730,15730,15700,3091
20240102,135300,13908802710,15760,15790,15800,15730,3768
20240102,135200,13849388460,15800,15800,15810,15790,490
20240102,135100,13841646720,15810,15800,15810,15800,384
20240102,135000,13835578710,15810,15810,15810,15800,944
20240102,134900,13820662540,15810,15800,15810,15800,334
20240102,134800,13815382770,15800,15800,15810,15790,524
20240102,134700,13807106000,15810,15810,15810,15790,1320
20240102,134600,13786259800,15800,15830,15850,15800,2453
20240102,134500,13747467960,15830,15860,15860,15830,3367
20240102,134400,13694105970,15860,15860,15860,15850,2060
20240102,134300,13661453430,15880,15850,15900,15850,605
20240102,134200,13651859780,15850,15880,15880,15850,865
20240102,134100,13638142510,15890,15850,15890,15850,639
20240102,134000,13628013110,15830,15860,15900,15820,1458
20240102,133900,13604862910,15850,15800,15850,15800,492
20240102,133800,13597073310,15800,15850,15860,15800,490
20240102,133700,13589324410,15860,15810,15860,15800,1466
20240102,133600,13566149140,15810,15900,15900,15810,3536
20240102,133500,13510069670,15900,15900,15920,15900,480
20240102,133400,13502432360,15910,15910,15910,15900,195
20240102,133300,13499330980,15910,15900,15910,15900,375
20240102,133200,13493366680,15900,15920,15930,15900,765
20240102,133100,13481191490,15920,15920,15930,15920,378
20240102,133000,13475173590,15930,15920,15930,15900,1057
20240102,132900,13458356050,15920,15910,15920,15900,500
20240102,132800,13450402400,15900,15900,16000,15890,862
20240102,132700,13436689020,15900,15900,15900,15890,561
20240102,132600,13427771010,15900,15900,15900,15880,1665
20240102,132500,13401309910,15900,15900,15920,15890,455
20240102,132400,13394076030,15890,15880,15890,15880,233
20240102,132300,13390374020,15880,15900,15900,15870,1612
20240102,132200,13364760710,15900,15900,15910,15900,257
20240102,132100,13360674260,15910,15920,15930,15900,4205
20240102,132000,13293756220,15920,15930,15940,15920,1924
20240102,131900,13263120010,15930,15940,15950,15930,373
20240102,131800,13257176410,15940,15930,16000,15920,1038
20240102,131700,13240624820,15970,15910,15970,15910,206
20240102,131600,13237343760,15910,15940,15990,15910,5366
20240102,131500,13151853340,15940,15960,15960,15930,3909
20240102,131400,13089569190,15990,16000,16000,15990,988
20240102,131300,13073762470,16000,16020,16030,16000,1919
20240102,131200,13043035110,16040,16030,16040,16000,532
20240102,131100,13034509240,16030,15990,16030,15910,6718
20240102,131000,12927172380,16000,16000,16000,15990,746
20240102,130900,12915239660,15990,16000,16000,15980,1029
20240102,130800,12898782760,16010,16000,16010,15980,3474
20240102,130700,12843201310,16000,16020,16020,16000,1063
20240102,130600,12826177940,16050,16030,16050,16010,2117
20240102,130500,12792229090,16030,16030,16040,16000,797
20240102,130400,12779465710,16000,15980,16040,15980,1038
20240102,130300,12762860720,15980,16020,16030,15980,4863
20240102,130200,12685059050,16020,16030,16040,16020,1935
20240102,130100,12654046710,16030,16050,16060,16030,3908
20240102,130000,12591343710,16050,16020,16070,16000,5253
20240102,125900,12507093190,16030,16000,16030,15970,4974
20240102,125800,12427501340,16000,15830,16010,15830,8665
20240102,125700,12289264340,15820,15800,15830,15800,886
20240102,125600,12275256730,15800,15750,15800,15740,891
20240102,125500,12261219930,15800,15790,15800,15720,1537
20240102,125400,12237021340,15790,15800,15830,15790,1681
20240102,125300,12210440110,15800,15820,15820,15800,570
20240102,125200,12201428340,15880,15860,15910,15820,6117
20240102,125100,12104303720,15880,15830,15880,15830,1242
20240102,125000,12084612310,15840,15820,15840,15810,1196
20240102,124900,12065688820,15820,15800,15840,15790,2738
20240102,124800,12022407590,15800,15760,15800,15750,1285
20240102,124700,12002137000,15780,15750,15780,15750,1356
20240102,124600,11980764220,15750,15720,15750,15710,874
20240102,124500,11967019420,15720,15720,15730,15690,153
20240102,124400,11964614800,15700,15680,15720,15680,246
20240102,124300,11960752180,15680,15670,15680,15660,337
20240102,124200,11955472350,15680,15800,15800,15670,775
20240102,124100,11943297260,15800,15600,15800,15590,7821
20240102,124000,11820724270,15610,15610,15610,15600,782
20240102,123900,11808519890,15610,15610,15610,15600,413
20240102,123800,11802076800,15600,15620,15620,15600,3304
20240102,123700,11750511730,15620,15630,15630,15610,589
20240102,123600,11741314860,15630,15640,15640,15630,966
20240102,123500,11726213120,15640,15630,15640,15620,1500
20240102,123400,11702778060,15640,15650,15650,15630,1575
20240102,123300,11678153570,15650,15630,15690,15630,275
20240102,123200,11673849370,15640,15630,15680,15630,821
20240102,123100,11660990360,15630,15670,15670,15630,429
20240102,123000,11654270930,15670,15670,15670,15660,893
20240102,122900,11640278460,15660,15610,15660,15610,2751
20240102,122800,11597231090,15610,15600,15620,15600,364
20240102,122700,11591551550,15610,15620,15620,15600,457
20240102,122600,11584417820,15610,15620,15620,15610,839
20240102,122500,11571315080,15630,15620,15630,15600,435
20240102,122400,11564523520,15620,15610,15620,15600,373
20240102,122300,11558701460,15610,15610,15620,15600,245
20240102,122200,11554877040,15610,15610,15620,15600,1533
20240102,122100,11530958860,15610,15610,15630,15600,1620
20240102,122000,11505670170,15590,15600,15630,15590,361
20240102,121900,11500034360,15600,15580,15660,15580,853
20240102,121800,11486739590,15680,15620,15680,15580,2672
20240102,121700,11445044760,15630,15620,15630,15600,579
20240102,121600,11436004590,15610,15640,15640,15600,562
20240102,121500,11427221210,15640,15590,15640,15580,1603
20240102,121400,11402205610,15590,15590,15590,15580,939
20240102,121300,11387569050,15590,15610,15610,15580,1968
20240102,121200,11356880020,15600,15600,15630,15600,4745
20240102,121100,11282839250,15600,15560,15610,15560,1078
20240102,121000,11266023120,15560,15610,15620,15560,7436
20240102,120900,11150043780,15610,15620,15680,15610,267
20240102,120800,11145873290,15610,15610,15690,15610,445
20240102,120700,11138921380,15610,15600,15610,15600,721
20240102,120600,11127672710,15610,15620,15630,15580,8850
20240102,120500,10989581150,15620,15640,15670,15610,3039
20240102,120400,10942089160,15640,15650,15650,15630,946
20240102,120300,10927298080,15640,15670,15670,15630,3514
20240102,120200,10872291060,15670,15730,15730,15670,5280
20240102,120100,10789426500,15730,15730,15750,15730,565
20240102,120000,10780538730,15730,15780,15790,15720,2435
20240102,115900,10742201000,15760,15720,15760,15720,608
20240102,115800,10732635080,15730,15690,15730,15680,833
20240102,115700,10719558760,15690,15700,15700,15680,868
20240102,115600,10705934640,15710,15690,15710,15670,623
20240102,115500,10696151440,15680,15740,15740,15680,2483
20240102,115400,10657135440,15750,15750,15760,15740,1608
20240102,115300,10631808410,15760,15750,15760,15750,138
20240102,115200,10629634420,15750,15770,15770,15750,1149
20240102,115100,10611528130,15740,15730,15810,15730,1784
20240102,115000,10583355390,15810,15770,15870,15730,2874
20240102,114900,10538043510,15760,15720,15760,15720,1110
20240102,114800,10520568920,15730,15710,15730,15710,592
20240102,114700,10511264240,15690,15670,15700,15670,1336
20240102,114600,10490308790,15680,15670,15690,15670,1002
20240102,114500,10474604710,15670,15700,15700,15670,2337
20240102,114400,10437946220,15700,15710,15720,15680,1061
20240102,114300,10421285830,15720,15690,15730,15680,1135
20240102,114200,10403438530,15690,15700,15700,15680,460
20240102,114100,10396224730,15700,15670,15700,15670,2067
20240102,114000,10363819360,15680,15710,15710,15680,501
20240102,113900,10355959150,15720,15710,15730,15700,3098
20240102,113800,10307260240,15710,15660,15710,15660,533
20240102,113700,10298898830,15660,15640,15660,15620,1327
20240102,113600,10278146070,15610,15640,15650,15610,1039
20240102,113500,10261906500,15640,15610,15640,15600,2257
20240102,113400,10226667880,15610,15630,15630,15610,762
20240102,113300,10214765060,15630,15670,15680,15620,4188
20240102,113200,10149224780,15680,15700,15700,15670,1325
20240102,113100,10128444960,15700,15690,15700,15670,1341
20240102,113000,10107412610,15680,15700,15700,15680,865
20240102,112900,10093845990,15700,15680,15700,15680,1167
20240102,112800,10075526550,15670,15670,15710,15660,459
20240102,112700,10068336020,15660,15710,15730,15660,2632
20240102,112600,10027067770,15730,15690,15740,15690,1054
20240102,112500,10010498760,15720,15660,15720,15630,1313
20240102,112400,9989902130,15660,15610,15660,15590,2439
20240102,112300,9951808940,15600,15670,15670,15600,9276
20240102,112200,9806873450,15670,15660,15690,15660,280
20240102,112100,9802486000,15660,15720,15730,15660,1145
20240102,112000,9784500760,15720,15630,15720,15630,5014
20240102,111900,9705890420,15630,15630,15650,15620,287
20240102,111800,9701402100,15620,15600,15660,15600,1090
20240102,111700,9684346050,15600,15610,15620,15590,6088
20240102,111600,9589375440,15610,15620,15630,15600,1231
20240102,111500,9570161350,15620,15620,15670,15610,829
20240102,111400,9557214270,15620,15610,15660,15610,3583
20240102,111300,9501266010,15620,15670,15670,15610,2055
20240102,111200,9469142840,15670,15710,15720,15650,840
20240102,111100,9455972410,15720,15740,15750,15720,1324
20240102,111000,9435150580,15750,15800,15800,15730,3165
20240102,110900,9385271290,15800,15910,15910,15800,1464
20240102,110800,9362090310,15920,15830,15940,15780,3085
20240102,110700,9313109510,15770,15790,15900,15760,2715
20240102,110600,9270217490,15780,15860,15930,15770,4628
20240102,110500,9196873400,15940,15890,15940,15820,1369
20240102,110400,9175122320,15890,15860,15930,15810,4543
20240102,110300,9103085550,15860,16040,16040,15840,6528
20240102,110200,8999114100,15960,15780,16000,15780,6007
20240102,110100,8903392810,15770,15730,15810,15720,3561
20240102,110000,8847241510,15720,15680,15740,15650,5043
20240102,105900,8768137640,15700,15620,15720,15600,5542
20240102,105800,8681214890,15620,15480,15630,15480,3241
20240102,105700,8630766680,15480,15500,15510,15470,2957
20240102,105600,8584983080,15490,15500,15510,15480,3142
20240102,105500,8536321850,15500,15480,15510,15470,5305
20240102,105400,8454189430,15480,15530,15530,15470,8297
20240102,105300,8325593270,15530,15580,15640,15530,2165
20240102,105200,8291862690,15570,15510,15650,15490,6333
20240102,105100,8193602650,15500,15530,15540,15500,4076
20240102,105000,8130339790,15530,15560,15560,15520,35749
20240102,104900,7574766660,15570,15560,15580,15560,2723
20240102,104800,7532366700,15590,15620,15700,15550,8285
20240102,104700,7403026140,15620,15590,15630,15570,4672
20240102,104600,7330181680,15580,15550,15640,15550,5939
20240102,104500,7237564280,15560,15650,15650,15500,11852
20240102,104400,7053081290,15650,15790,15790,15650,3639
20240102,104300,6995940090,15760,15680,15760,15610,7708
20240102,104200,6875277750,15680,15860,15900,15660,14759
20240102,104100,6642831280,15910,15850,15930,15850,5555
20240102,104000,6554538380,15850,15850,15860,15810,6555
20240102,103900,6450751500,15860,15900,15900,15850,5156
20240102,103800,6368905780,15890,15910,15930,15890,6786
20240102,103700,6261015760,15910,15930,15980,15910,4179
20240102,103600,6194483790,15930,15920,15980,15920,2971
20240102,103500,6147044420,16000,16070,16070,15930,12008
20240102,103400,5955102390,16080,15940,16080,15940,4465
20240102,103300,5883697250,15940,15940,15950,15920,4960
20240102,103200,5804690290,15920,15900,16000,15880,13138
20240102,103100,5595229310,15900,16000,16000,15860,29869
20240102,103000,5119317810,16000,16010,16230,15990,10565
20240102,102900,4949943420,16010,16120,16120,16000,28018
20240102,102800,4500397910,16120,16150,16250,16110,8678
20240102,102700,4360366040,16170,16170,16180,16110,46314
20240102,102600,3613939940,16170,16210,16210,16160,38205
20240102,102500,2996136190,16210,16160,16300,16130,3963
20240102,102400,2931887770,16160,16270,16300,16160,7525
20240102,102300,2809673020,16270,16330,16330,16270,1265
20240102,102200,2789034190,16330,16240,16330,16240,944
20240102,102100,2773685730,16240,16150,16340,16150,6542
20240102,102000,2667189480,16160,16240,16240,16100,30048
20240102,101900,2181418120,16240,16260,16280,16240,1760
20240102,101800,2152812550,16260,16240,16270,16240,2121
20240102,101700,2118348280,16240,16240,16340,16240,3967
20240102,101600,2053786010,16240,16370,16370,16240,17317
20240102,101500,1771578310,16370,16400,16460,16370,2187
20240102,101400,1735722020,16390,16450,16490,16340,1472
20240102,101300,1711601830,16340,16420,16450,16320,4607
20240102,101200,1636152780,16430,16440,16490,16420,3025
20240102,101100,1586451910,16440,16660,16660,16440,4302
20240102,101000,1515342500,16570,16550,16670,16550,2629
20240102,100900,1471761670,16570,16570,16600,16550,5428
20240102,100800,1381859480,16580,16750,16760,16550,10075
20240102,100700,1213897060,16700,16810,16810,16700,4343
20240102,100600,1141141390,16810,16920,17000,16800,12085
20240102,100500,936957960,16930,16690,16930,16690,8084
20240102,100400,801177230,16720,16700,16740,16590,3859
20240102,100300,736987930,16660,16690,16700,16590,10698
20240102,100200,558713590,16700,16570,16700,16550,10368
20240102,100100,386081610,16570,16410,16780,16330,6200
20240102,100000,282932890,16410,16810,16810,16400,16295