KissMeData/438700/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,213700,15912333540,10530,10530,10530,10530,11033
20240109,213600,15912333540,10530,10530,10530,10530,0
20240109,213500,15912333540,10530,10530,10530,10530,0
20240109,213400,15912333540,10530,10530,10530,10530,0
20240109,213300,15912333540,10530,10530,10530,10530,0
20240109,213200,15912333540,10530,10530,10530,10530,0
20240109,213100,15912333540,10530,10530,10530,10530,0
20240109,213000,15912333540,10530,10530,10530,10530,0
20240109,212900,15912333540,10530,10530,10530,10530,0
20240109,212800,15912333540,10530,10530,10530,10530,0
20240109,212700,15912333540,10530,10530,10530,10530,0
20240109,212600,15912333540,10530,10530,10530,10530,0
20240109,212500,15912333540,10530,10530,10530,10530,0
20240109,212400,15912333540,10530,10530,10530,10530,0
20240109,212300,15912333540,10530,10530,10530,10530,0
20240109,212200,15912333540,10530,10530,10530,10530,0
20240109,212100,15912333540,10530,10530,10530,10530,0
20240109,212000,15912333540,10530,10530,10530,10530,0
20240109,211900,15912333540,10530,10530,10530,10530,0
20240109,211800,15912333540,10530,10530,10530,10530,0
20240109,211700,15912333540,10530,10530,10530,10530,0
20240109,211600,15912333540,10530,10530,10530,10530,0
20240109,211500,15912333540,10530,10530,10530,10530,0
20240109,211400,15912333540,10530,10530,10530,10530,0
20240109,211300,15912333540,10530,10530,10530,10530,0
20240109,211200,15912333540,10530,10530,10530,10530,0
20240109,211100,15912333540,10530,10530,10530,10530,0
20240109,211000,15912333540,10530,10530,10530,10530,0
20240109,210900,15912333540,10530,10530,10530,10530,0
20240109,210800,15912333540,10530,10530,10530,10530,0
20240109,210700,15912333540,10530,10530,10530,10530,11033
20240109,210600,15912333540,10530,10530,10530,10530,0
20240109,210500,15912333540,10530,10530,10530,10530,0
20240109,210400,15912333540,10530,10530,10530,10530,0
20240109,210300,15912333540,10530,10530,10530,10530,0
20240109,210200,15912333540,10530,10530,10530,10530,0
20240109,210100,15912333540,10530,10530,10530,10530,0
20240109,210000,15912333540,10530,10530,10530,10530,0
20240109,205900,15912333540,10530,10530,10530,10530,0
20240109,205800,15912333540,10530,10530,10530,10530,0
20240109,205700,15912333540,10530,10530,10530,10530,0
20240109,205600,15912333540,10530,10530,10530,10530,0
20240109,205500,15912333540,10530,10530,10530,10530,0
20240109,205400,15912333540,10530,10530,10530,10530,0
20240109,205300,15912333540,10530,10530,10530,10530,0
20240109,205200,15912333540,10530,10530,10530,10530,0
20240109,205100,15912333540,10530,10530,10530,10530,0
20240109,205000,15912333540,10530,10530,10530,10530,0
20240109,204900,15912333540,10530,10530,10530,10530,0
20240109,204800,15912333540,10530,10530,10530,10530,0
20240109,204700,15912333540,10530,10530,10530,10530,0
20240109,204600,15912333540,10530,10530,10530,10530,0
20240109,204500,15912333540,10530,10530,10530,10530,0
20240109,204400,15912333540,10530,10530,10530,10530,0
20240109,204300,15912333540,10530,10530,10530,10530,0
20240109,204200,15912333540,10530,10530,10530,10530,0
20240109,204100,15912333540,10530,10530,10530,10530,0
20240109,204000,15912333540,10530,10530,10530,10530,0
20240109,203900,15912333540,10530,10530,10530,10530,0
20240109,203800,15912333540,10530,10530,10530,10530,0
20240109,203700,15912333540,10530,10530,10530,10530,11033
20240109,203600,15912333540,10530,10530,10530,10530,0
20240109,203500,15912333540,10530,10530,10530,10530,0
20240109,203400,15912333540,10530,10530,10530,10530,0
20240109,203300,15912333540,10530,10530,10530,10530,0
20240109,203200,15912333540,10530,10530,10530,10530,0
20240109,203100,15912333540,10530,10530,10530,10530,0
20240109,203000,15912333540,10530,10530,10530,10530,0
20240109,202900,15912333540,10530,10530,10530,10530,0
20240109,202800,15912333540,10530,10530,10530,10530,0
20240109,202700,15912333540,10530,10530,10530,10530,0
20240109,202600,15912333540,10530,10530,10530,10530,0
20240109,202500,15912333540,10530,10530,10530,10530,0
20240109,202400,15912333540,10530,10530,10530,10530,0
20240109,202300,15912333540,10530,10530,10530,10530,0
20240109,202200,15912333540,10530,10530,10530,10530,0
20240109,202100,15912333540,10530,10530,10530,10530,0
20240109,202000,15912333540,10530,10530,10530,10530,0
20240109,201900,15912333540,10530,10530,10530,10530,0
20240109,201800,15912333540,10530,10530,10530,10530,0
20240109,201700,15912333540,10530,10530,10530,10530,0
20240109,201600,15912333540,10530,10530,10530,10530,0
20240109,201500,15912333540,10530,10530,10530,10530,0
20240109,201400,15912333540,10530,10530,10530,10530,0
20240109,201300,15912333540,10530,10530,10530,10530,0
20240109,201200,15912333540,10530,10530,10530,10530,0
20240109,201100,15912333540,10530,10530,10530,10530,0
20240109,201000,15912333540,10530,10530,10530,10530,0
20240109,200900,15912333540,10530,10530,10530,10530,0
20240109,200800,15912333540,10530,10530,10530,10530,0
20240109,200700,15912333540,10530,10530,10530,10530,11033
20240109,200600,15912333540,10530,10530,10530,10530,0
20240109,200500,15912333540,10530,10530,10530,10530,0
20240109,200400,15912333540,10530,10530,10530,10530,0
20240109,200300,15912333540,10530,10530,10530,10530,0
20240109,200200,15912333540,10530,10530,10530,10530,0
20240109,200100,15912333540,10530,10530,10530,10530,0
20240109,200000,15912333540,10530,10530,10530,10530,0
20240109,195900,15912333540,10530,10530,10530,10530,0
20240109,195800,15912333540,10530,10530,10530,10530,0
20240109,195700,15912333540,10530,10530,10530,10530,0
20240109,195600,15912333540,10530,10530,10530,10530,0
20240109,195500,15912333540,10530,10530,10530,10530,0
20240109,195400,15912333540,10530,10530,10530,10530,0
20240109,195300,15912333540,10530,10530,10530,10530,0
20240109,195200,15912333540,10530,10530,10530,10530,0
20240109,195100,15912333540,10530,10530,10530,10530,0
20240109,195000,15912333540,10530,10530,10530,10530,0
20240109,194900,15912333540,10530,10530,10530,10530,0
20240109,194800,15912333540,10530,10530,10530,10530,0
20240109,194700,15912333540,10530,10530,10530,10530,0
20240109,194600,15912333540,10530,10530,10530,10530,0
20240109,194500,15912333540,10530,10530,10530,10530,0
20240109,194400,15912333540,10530,10530,10530,10530,0
20240109,194300,15912333540,10530,10530,10530,10530,0
20240109,194200,15912333540,10530,10530,10530,10530,0
20240109,194100,15912333540,10530,10530,10530,10530,0
20240109,194000,15912333540,10530,10530,10530,10530,0
20240109,193900,15912333540,10530,10530,10530,10530,0
20240109,193800,15912333540,10530,10530,10530,10530,0
20240109,193700,15912333540,10530,10530,10530,10530,11033
20240109,193600,15912333540,10530,10530,10530,10530,0
20240109,193500,15912333540,10530,10530,10530,10530,0
20240109,193400,15912333540,10530,10530,10530,10530,0
20240109,193300,15912333540,10530,10530,10530,10530,0
20240109,193200,15912333540,10530,10530,10530,10530,0
20240109,193100,15912333540,10530,10530,10530,10530,0
20240109,193000,15912333540,10530,10530,10530,10530,0
20240109,192900,15912333540,10530,10530,10530,10530,0
20240109,192800,15912333540,10530,10530,10530,10530,0
20240109,192700,15912333540,10530,10530,10530,10530,0
20240109,192600,15912333540,10530,10530,10530,10530,0
20240109,192500,15912333540,10530,10530,10530,10530,0
20240109,192400,15912333540,10530,10530,10530,10530,0
20240109,192300,15912333540,10530,10530,10530,10530,0
20240109,192200,15912333540,10530,10530,10530,10530,0
20240109,192100,15912333540,10530,10530,10530,10530,0
20240109,192000,15912333540,10530,10530,10530,10530,0
20240109,191900,15912333540,10530,10530,10530,10530,0
20240109,191800,15912333540,10530,10530,10530,10530,0
20240109,191700,15912333540,10530,10530,10530,10530,0
20240109,191600,15912333540,10530,10530,10530,10530,0
20240109,191500,15912333540,10530,10530,10530,10530,0
20240109,191400,15912333540,10530,10530,10530,10530,0
20240109,191300,15912333540,10530,10530,10530,10530,0
20240109,191200,15912333540,10530,10530,10530,10530,0
20240109,191100,15912333540,10530,10530,10530,10530,0
20240109,191000,15912333540,10530,10530,10530,10530,0
20240109,190900,15912333540,10530,10530,10530,10530,0
20240109,190800,15912333540,10530,10530,10530,10530,0
20240109,190700,15912333540,10530,10530,10530,10530,11033
20240109,190600,15912333540,10530,10530,10530,10530,0
20240109,190500,15912333540,10530,10530,10530,10530,0
20240109,190400,15912333540,10530,10530,10530,10530,0
20240109,190300,15912333540,10530,10530,10530,10530,0
20240109,190200,15912333540,10530,10530,10530,10530,0
20240109,190100,15912333540,10530,10530,10530,10530,0
20240109,190000,15912333540,10530,10530,10530,10530,0
20240109,185900,15912333540,10530,10530,10530,10530,0
20240109,185800,15912333540,10530,10530,10530,10530,0
20240109,185700,15912333540,10530,10530,10530,10530,0
20240109,185600,15912333540,10530,10530,10530,10530,0
20240109,185500,15912333540,10530,10530,10530,10530,0
20240109,185400,15912333540,10530,10530,10530,10530,0
20240109,185300,15912333540,10530,10530,10530,10530,0
20240109,185200,15912333540,10530,10530,10530,10530,0
20240109,185100,15912333540,10530,10530,10530,10530,0
20240109,185000,15912333540,10530,10530,10530,10530,0
20240109,184900,15912333540,10530,10530,10530,10530,0
20240109,184800,15912333540,10530,10530,10530,10530,0
20240109,184700,15912333540,10530,10530,10530,10530,0
20240109,184600,15912333540,10530,10530,10530,10530,0
20240109,184500,15912333540,10530,10530,10530,10530,0
20240109,184400,15912333540,10530,10530,10530,10530,0
20240109,184300,15912333540,10530,10530,10530,10530,0
20240109,184200,15912333540,10530,10530,10530,10530,0
20240109,184100,15912333540,10530,10530,10530,10530,0
20240109,184000,15912333540,10530,10530,10530,10530,0
20240109,183900,15912333540,10530,10530,10530,10530,0
20240109,183800,15912333540,10530,10530,10530,10530,0
20240109,183700,15912333540,10530,10530,10530,10530,11033
20240109,183600,15912333540,10530,10530,10530,10530,0
20240109,183500,15912333540,10530,10530,10530,10530,0
20240109,183400,15912333540,10530,10530,10530,10530,0
20240109,183300,15912333540,10530,10530,10530,10530,0
20240109,183200,15912333540,10530,10530,10530,10530,0
20240109,183100,15912333540,10530,10530,10530,10530,0
20240109,183000,15912333540,10530,10530,10530,10530,0
20240109,182900,15912333540,10530,10530,10530,10530,0
20240109,182800,15912333540,10530,10530,10530,10530,0
20240109,182700,15912333540,10530,10530,10530,10530,0
20240109,182600,15912333540,10530,10530,10530,10530,0
20240109,182500,15912333540,10530,10530,10530,10530,0
20240109,182400,15912333540,10530,10530,10530,10530,0
20240109,182300,15912333540,10530,10530,10530,10530,0
20240109,182200,15912333540,10530,10530,10530,10530,0
20240109,182100,15912333540,10530,10530,10530,10530,0
20240109,182000,15912333540,10530,10530,10530,10530,0
20240109,181900,15912333540,10530,10530,10530,10530,0
20240109,181800,15912333540,10530,10530,10530,10530,0
20240109,181700,15912333540,10530,10530,10530,10530,0
20240109,181600,15912333540,10530,10530,10530,10530,0
20240109,181500,15912333540,10530,10530,10530,10530,0
20240109,181400,15912333540,10530,10530,10530,10530,0
20240109,181300,15912333540,10530,10530,10530,10530,0
20240109,181200,15912333540,10530,10530,10530,10530,0
20240109,181100,15912333540,10530,10530,10530,10530,0
20240109,181000,15912333540,10530,10530,10530,10530,0
20240109,180900,15912333540,10530,10530,10530,10530,0
20240109,180800,15912333540,10530,10530,10530,10530,0
20240109,180700,15912333540,10530,10530,10530,10530,11033
20240109,180600,15912333540,10530,10530,10530,10530,0
20240109,180500,15912333540,10530,10530,10530,10530,0
20240109,180400,15912333540,10530,10530,10530,10530,0
20240109,180300,15912333540,10530,10530,10530,10530,0
20240109,180200,15912333540,10530,10530,10530,10530,0
20240109,180100,15912333540,10530,10530,10530,10530,0
20240109,180000,15912333540,10530,10530,10530,10530,0
20240109,175900,15912333540,10530,10530,10530,10530,0
20240109,175800,15912333540,10530,10530,10530,10530,0
20240109,175700,15912333540,10530,10530,10530,10530,0
20240109,175600,15912333540,10530,10530,10530,10530,0
20240109,175500,15912333540,10530,10530,10530,10530,0
20240109,175400,15912333540,10530,10530,10530,10530,0
20240109,175300,15912333540,10530,10530,10530,10530,0
20240109,175200,15912333540,10530,10530,10530,10530,0
20240109,175100,15912333540,10530,10530,10530,10530,0
20240109,175000,15912333540,10530,10530,10530,10530,0
20240109,174900,15912333540,10530,10530,10530,10530,0
20240109,174800,15912333540,10530,10530,10530,10530,0
20240109,174700,15912333540,10530,10530,10530,10530,0
20240109,174600,15912333540,10530,10530,10530,10530,0
20240109,174500,15912333540,10530,10530,10530,10530,0
20240109,174400,15912333540,10530,10530,10530,10530,0
20240109,174300,15912333540,10530,10530,10530,10530,0
20240109,174200,15912333540,10530,10530,10530,10530,0
20240109,174100,15912333540,10530,10530,10530,10530,0
20240109,174000,15912333540,10530,10530,10530,10530,0
20240109,173900,15912333540,10530,10530,10530,10530,0
20240109,173800,15912333540,10530,10530,10530,10530,0
20240109,173700,15912333540,10530,10530,10530,10530,11033
20240109,173600,15912333540,10530,10530,10530,10530,0
20240109,173500,15912333540,10530,10530,10530,10530,0
20240109,173400,15912333540,10530,10530,10530,10530,0
20240109,173300,15912333540,10530,10530,10530,10530,0
20240109,173200,15912333540,10530,10530,10530,10530,0
20240109,173100,15912333540,10530,10530,10530,10530,0
20240109,173000,15912333540,10530,10530,10530,10530,0
20240109,172900,15912333540,10530,10530,10530,10530,0
20240109,172800,15912333540,10530,10530,10530,10530,0
20240109,172700,15912333540,10530,10530,10530,10530,0
20240109,172600,15912333540,10530,10530,10530,10530,0
20240109,172500,15912333540,10530,10530,10530,10530,0
20240109,172400,15912333540,10530,10530,10530,10530,0
20240109,172300,15912333540,10530,10530,10530,10530,0
20240109,172200,15912333540,10530,10530,10530,10530,0
20240109,172100,15912333540,10530,10530,10530,10530,0
20240109,172000,15912333540,10530,10530,10530,10530,0
20240109,171900,15912333540,10530,10530,10530,10530,0
20240109,171800,15912333540,10530,10530,10530,10530,0
20240109,171700,15912333540,10530,10530,10530,10530,0
20240109,171600,15912333540,10530,10530,10530,10530,0
20240109,171500,15912333540,10530,10530,10530,10530,0
20240109,171400,15912333540,10530,10530,10530,10530,0
20240109,171300,15912333540,10530,10530,10530,10530,0
20240109,171200,15912333540,10530,10530,10530,10530,0
20240109,171100,15912333540,10530,10530,10530,10530,0
20240109,171000,15912333540,10530,10530,10530,10530,0
20240109,170900,15912333540,10530,10530,10530,10530,0
20240109,170800,15912333540,10530,10530,10530,10530,0
20240109,170700,15912333540,10530,10530,10530,10530,11033
20240109,170600,15912333540,10530,10530,10530,10530,0
20240109,170500,15912333540,10530,10530,10530,10530,0
20240109,170400,15912333540,10530,10530,10530,10530,0
20240109,170300,15912333540,10530,10530,10530,10530,0
20240109,170200,15912333540,10530,10530,10530,10530,0
20240109,170100,15912333540,10530,10530,10530,10530,0
20240109,170000,15912333540,10530,10530,10530,10530,0
20240109,165900,15912333540,10530,10530,10530,10530,0
20240109,165800,15912333540,10530,10530,10530,10530,0
20240109,165700,15912333540,10530,10530,10530,10530,0
20240109,165600,15912333540,10530,10530,10530,10530,0
20240109,165500,15912333540,10530,10530,10530,10530,0
20240109,165400,15912333540,10530,10530,10530,10530,0
20240109,165300,15912333540,10530,10530,10530,10530,0
20240109,165200,15912333540,10530,10530,10530,10530,0
20240109,165100,15912333540,10530,10530,10530,10530,0
20240109,165000,15912333540,10530,10530,10530,10530,0
20240109,164900,15912333540,10530,10530,10530,10530,0
20240109,164800,15912333540,10530,10530,10530,10530,0
20240109,164700,15912333540,10530,10530,10530,10530,0
20240109,164600,15912333540,10530,10530,10530,10530,0
20240109,164500,15912333540,10530,10530,10530,10530,0
20240109,164400,15912333540,10530,10530,10530,10530,0
20240109,164300,15912333540,10530,10530,10530,10530,0
20240109,164200,15912333540,10530,10530,10530,10530,0
20240109,164100,15912333540,10530,10530,10530,10530,0
20240109,164000,15912333540,10530,10530,10530,10530,0
20240109,163900,15912333540,10530,10530,10530,10530,0
20240109,163800,15912333540,10530,10530,10530,10530,0
20240109,163700,15912333540,10530,10530,10530,10530,11033
20240109,163600,15912333540,10530,10530,10530,10530,0
20240109,163500,15912333540,10530,10530,10530,10530,0
20240109,163400,15912333540,10530,10530,10530,10530,0
20240109,163300,15912333540,10530,10530,10530,10530,0
20240109,163200,15912333540,10530,10530,10530,10530,0
20240109,163100,15912333540,10530,10530,10530,10530,0
20240109,163000,15912333540,10530,10530,10530,10530,0
20240109,162900,15912333540,10530,10530,10530,10530,0
20240109,162800,15912333540,10530,10530,10530,10530,0
20240109,162700,15912333540,10530,10530,10530,10530,0
20240109,162600,15912333540,10530,10530,10530,10530,0
20240109,162500,15912333540,10530,10530,10530,10530,0
20240109,162400,15912333540,10530,10530,10530,10530,0
20240109,162300,15912333540,10530,10530,10530,10530,0
20240109,162200,15912333540,10530,10530,10530,10530,0
20240109,162100,15912333540,10530,10530,10530,10530,0
20240109,162000,15912333540,10530,10530,10530,10530,0
20240109,161900,15912333540,10530,10530,10530,10530,0
20240109,161800,15912333540,10530,10530,10530,10530,0
20240109,161700,15912333540,10530,10530,10530,10530,0
20240109,161600,15912333540,10530,10530,10530,10530,0
20240109,161500,15912333540,10530,10530,10530,10530,0
20240109,161400,15912333540,10530,10530,10530,10530,0
20240109,161300,15912333540,10530,10530,10530,10530,0
20240109,161200,15912333540,10530,10530,10530,10530,0
20240109,161100,15912333540,10530,10530,10530,10530,0
20240109,161000,15912333540,10530,10530,10530,10530,0
20240109,160900,15912333540,10530,10530,10530,10530,0
20240109,160800,15912333540,10530,10530,10530,10530,0
20240109,160700,15912333540,10530,10530,10530,10530,11033
20240109,160600,15912333540,10530,10530,10530,10530,0
20240109,160500,15912333540,10530,10530,10530,10530,0
20240109,160400,15912333540,10530,10530,10530,10530,0
20240109,160300,15912333540,10530,10530,10530,10530,0
20240109,160200,15912333540,10530,10530,10530,10530,0
20240109,160100,15912333540,10530,10530,10530,10530,0
20240109,160000,15912333540,10530,10530,10530,10530,0
20240109,155900,15912333540,10530,10530,10530,10530,0
20240109,155800,15912333540,10530,10530,10530,10530,0
20240109,155700,15912333540,10530,10530,10530,10530,0
20240109,155600,15912333540,10530,10530,10530,10530,0
20240109,155500,15912333540,10530,10530,10530,10530,0
20240109,155400,15912333540,10530,10530,10530,10530,0
20240109,155300,15912333540,10530,10530,10530,10530,0
20240109,155200,15912333540,10530,10530,10530,10530,0
20240109,155100,15912333540,10530,10530,10530,10530,0
20240109,155000,15912333540,10530,10530,10530,10530,0
20240109,154900,15912333540,10530,10530,10530,10530,0
20240109,154800,15912333540,10530,10530,10530,10530,0
20240109,154700,15912333540,10530,10530,10530,10530,0
20240109,154600,15912333540,10530,10530,10530,10530,0
20240109,154500,15912333540,10530,10530,10530,10530,0
20240109,154400,15912333540,10530,10530,10530,10530,0
20240109,154300,15912333540,10530,10530,10530,10530,0
20240109,154200,15912333540,10530,10530,10530,10530,0
20240109,154100,15912333540,10530,10530,10530,10530,0
20240109,154000,15912333540,10530,10530,10530,10530,0
20240109,153900,15912333540,10530,10530,10530,10530,0
20240109,153800,15912333540,10530,10530,10530,10530,0
20240109,153700,15912333540,10530,10530,10530,10530,11033
20240109,153600,15912333540,10530,10530,10530,10530,0
20240109,153500,15912333540,10530,10530,10530,10530,0
20240109,153400,15912333540,10530,10530,10530,10530,0
20240109,153300,15912333540,10530,10530,10530,10530,0
20240109,153200,15912333540,10530,10530,10530,10530,0
20240109,153100,15912333540,10530,10530,10530,10530,0
20240109,153000,15912333540,10530,10530,10530,10530,11033
20240109,152900,15796156050,10460,10460,10460,10460,0
20240109,152800,15796156050,10460,10460,10460,10460,0
20240109,152700,15796156050,10460,10460,10460,10460,0
20240109,152600,15796156050,10460,10460,10460,10460,0
20240109,152500,15796156050,10460,10460,10460,10460,0
20240109,152400,15796156050,10460,10460,10460,10460,0
20240109,152300,15796156050,10460,10460,10460,10460,0
20240109,152200,15796156050,10460,10460,10460,10460,0
20240109,152100,15796156050,10460,10460,10460,10460,0
20240109,152000,15796156050,10460,10460,10460,10460,0
20240109,151900,15796156050,10460,10370,10460,10360,3098
20240109,151800,15763910000,10360,10300,10390,10280,3024
20240109,151700,15732663580,10340,10300,10340,10290,3158
20240109,151600,15700133740,10300,10340,10340,10300,9051
20240109,151500,15606774300,10330,10350,10390,10330,7518
20240109,151400,15528914290,10350,10370,10380,10350,1891
20240109,151300,15509311560,10370,10380,10390,10350,2688
20240109,151200,15481429980,10380,10350,10380,10350,2453
20240109,151100,15456015580,10350,10360,10370,10340,2211
20240109,151000,15433123390,10360,10330,10370,10330,2231
20240109,150900,15410031400,10340,10330,10370,10330,2151
20240109,150800,15387789580,10370,10330,10400,10320,1411
20240109,150700,15373213820,10330,10340,10350,10320,3090
20240109,150600,15341277220,10340,10350,10400,10340,2316
20240109,150500,15317312490,10340,10380,10390,10340,4014
20240109,150400,15275725450,10390,10430,10450,10390,4528
20240109,150300,15228596250,10450,10380,10450,10370,2909
20240109,150200,15198323400,10380,10380,10410,10370,2438
20240109,150100,15173014460,10380,10360,10380,10330,6329
20240109,150000,15107493760,10350,10340,10420,10340,7396
20240109,145900,15030738770,10340,10480,10480,10330,19169
20240109,145800,14831177800,10480,10480,10520,10470,5295
20240109,145700,14775659420,10480,10550,10570,10470,10418
20240109,145600,14666159540,10550,10570,10580,10540,4731
20240109,145500,14616240740,10580,10560,10690,10550,4367
20240109,145400,14569913000,10570,10610,10620,10560,4075
20240109,145300,14526744530,10620,10600,10670,10580,2644
20240109,145200,14498685700,10580,10600,10630,10550,4571
20240109,145100,14450226190,10610,10560,10650,10540,7277
20240109,145000,14373269280,10560,10640,10680,10540,10437
20240109,144900,14262645950,10640,10640,10730,10610,6501
20240109,144800,14193585230,10640,10760,10760,10640,8871
20240109,144700,14098720230,10820,10740,10820,10740,3186
20240109,144600,14064454490,10730,10800,10830,10720,1150
20240109,144500,14052083270,10800,10840,10850,10780,6534
20240109,144400,13981600680,10840,10760,10850,10760,1517
20240109,144300,13965210330,10760,10710,10770,10700,2432
20240109,144200,13939090600,10700,10770,10790,10640,21889
20240109,144100,13704725130,10780,10890,10900,10780,13939
20240109,144000,13554069620,10900,10820,10900,10810,4120
20240109,143900,13509363310,10810,10820,10870,10800,6016
20240109,143800,13444320650,10820,10900,10920,10810,4163
20240109,143700,13399118130,10900,10910,10940,10900,2224
20240109,143600,13374858690,10910,10990,11000,10900,3691
20240109,143500,13334454450,10990,10870,11000,10800,22850
20240109,143400,13085574000,10870,10890,10920,10860,1916
20240109,143300,13064703510,10920,10910,10940,10810,10302
20240109,143200,12952598900,10910,10880,10910,10820,5849
20240109,143100,12889098370,10870,10830,10870,10810,11496
20240109,143000,12764608910,10830,10900,10900,10830,8866
20240109,142900,12668370600,10880,10900,10930,10870,2866
20240109,142800,12637151790,10900,10900,10900,10850,9028
20240109,142700,12539035250,10900,10870,10990,10850,13209
20240109,142600,12394986420,10870,10920,11000,10870,9765
20240109,142500,12288149730,10920,11060,11070,10850,15375
20240109,142400,12119696010,11060,11010,11060,10820,31624
20240109,142300,11773725680,11000,11000,11090,10950,28588
20240109,142200,11458853430,11000,10990,11160,10840,76633
20240109,142100,10616968680,11040,11240,11250,10950,53692
20240109,142000,10018024070,11120,11120,11120,11120,0
20240109,141900,10018024070,11120,10770,11120,10770,82648
20240109,141800,9110350260,10770,10740,10790,10740,4919
20240109,141700,9057416070,10740,10730,10740,10720,1471
20240109,141600,9041634310,10730,10690,10730,10680,669
20240109,141500,9034466720,10730,10680,10730,10680,1179
20240109,141400,9021822410,10680,10690,10740,10680,2230
20240109,141300,8997947690,10700,10720,10730,10670,4388
20240109,141200,8950997050,10700,10730,10730,10650,976
20240109,141100,8940551830,10740,10640,10740,10630,3298
20240109,141000,8905435270,10640,10620,10640,10570,2595
20240109,140900,8877896410,10620,10580,10650,10570,1080
20240109,140800,8866436600,10580,10660,10690,10580,3948
20240109,140700,8824503170,10700,10650,10740,10650,2757
20240109,140600,8795075050,10700,10640,10750,10630,3126
20240109,140500,8761642880,10640,10660,10710,10640,2712
20240109,140400,8732753150,10660,10670,10710,10650,2094
20240109,140300,8710419100,10670,10730,10730,10670,965
20240109,140200,8700109640,10660,10670,10740,10650,3076
20240109,140100,8667331010,10680,10650,10680,10640,1360
20240109,140000,8652837550,10660,10700,10720,10660,2077
20240109,135900,8630668390,10680,10790,10790,10680,2317
20240109,135800,8605861350,10790,10700,10790,10700,1865
20240109,135700,8585821920,10700,10720,10720,10700,1875
20240109,135600,8565734870,10730,10730,10790,10710,1395
20240109,135500,8550745190,10720,10750,10770,10720,1098
20240109,135400,8538948160,10750,10790,10790,10750,1943
20240109,135300,8518014680,10790,10770,10800,10760,1781
20240109,135200,8498794380,10780,10770,10790,10730,6144
20240109,135100,8432657590,10770,10770,10770,10720,3738
20240109,135000,8392484010,10770,10720,10770,10720,1173
20240109,134900,8379904200,10720,10750,10760,10720,627
20240109,134800,8373173080,10750,10740,10770,10730,251
20240109,134700,8370476570,10740,10770,10770,10710,1807
20240109,134600,8351111310,10770,10730,10780,10720,1421
20240109,134500,8335847540,10730,10800,10800,10730,2689
20240109,134400,8306852980,10800,10780,10800,10730,1895
20240109,134300,8286469100,10790,10750,10800,10750,4255
20240109,134200,8240638830,10750,10700,10750,10700,809
20240109,134100,8231954480,10730,10700,10730,10700,721
20240109,134000,8224230720,10720,10700,10730,10700,297
20240109,133900,8221048260,10700,10720,10740,10700,895
20240109,133800,8211449300,10730,10750,10750,10730,3305
20240109,133700,8175954170,10750,10740,10750,10730,2345
20240109,133600,8150759820,10750,10720,10750,10720,2227
20240109,133500,8126839150,10750,10690,10750,10650,3359
20240109,133400,8090865650,10700,10640,10700,10640,559
20240109,133300,8084895240,10630,10700,10700,10620,701
20240109,133200,8077410340,10690,10650,10700,10620,498
20240109,133100,8072102190,10670,10670,10670,10580,1816
20240109,133000,8052827490,10670,10650,10670,10610,1019
20240109,132900,8041991690,10650,10700,10700,10650,2723
20240109,132800,8012955900,10700,10710,10710,10690,1193
20240109,132700,8000190940,10710,10700,10710,10700,1301
20240109,132600,7986268030,10700,10700,10720,10700,1308
20240109,132500,7972263690,10700,10690,10700,10680,564
20240109,132400,7966232530,10690,10640,10690,10640,550
20240109,132300,7960364450,10640,10670,10700,10640,573
20240109,132200,7954245130,10670,10610,10670,10600,1624
20240109,132100,7936966030,10610,10640,10690,10610,500
20240109,132000,7931639240,10640,10720,10720,10630,1295
20240109,131900,7917845040,10720,10740,10740,10720,811
20240109,131800,7909144690,10740,10740,10750,10670,4347
20240109,131700,7862506890,10750,10700,10750,10700,2254
20240109,131600,7838315260,10710,10660,10710,10660,2388
20240109,131500,7812813540,10660,10630,10660,10630,635
20240109,131400,7806051440,10660,10660,10660,10660,424
20240109,131300,7801531600,10660,10630,10670,10630,398
20240109,131200,7797293130,10670,10620,10670,10620,7812
20240109,131100,7714148900,10580,10590,10630,10580,429
20240109,131000,7709598680,10620,10630,10630,10570,771
20240109,130900,7701433640,10570,10570,10630,10570,1287
20240109,130800,7687786290,10600,10610,10620,10570,268
20240109,130700,7684944300,10610,10520,10610,10520,3691
20240109,130600,7645854740,10560,10570,10570,10530,303
20240109,130500,7642656320,10540,10550,10560,10520,599
20240109,130400,7636338500,10520,10540,10550,10520,818
20240109,130300,7627727280,10520,10550,10550,10520,625
20240109,130200,7621146780,10520,10520,10550,10520,191
20240109,130100,7619132990,10550,10510,10550,10510,329
20240109,130000,7615670990,10530,10510,10550,10510,999
20240109,125900,7605163160,10510,10540,10560,10510,2878
20240109,125800,7574865000,10560,10560,10560,10530,202
20240109,125700,7572731910,10530,10540,10560,10530,437
20240109,125600,7568124350,10560,10540,10560,10540,225
20240109,125500,7565751450,10560,10560,10560,10540,840
20240109,125400,7556888830,10560,10540,10560,10540,654
20240109,125300,7549992160,10550,10560,10560,10540,244
20240109,125200,7547417560,10570,10570,10570,10530,310
20240109,125100,7544148720,10570,10530,10570,10530,206
20240109,125000,7541971560,10530,10530,10580,10530,245
20240109,124900,7539390130,10590,10540,10590,10520,891
20240109,124800,7530001210,10590,10570,10590,10540,1834
20240109,124700,7510644170,10570,10560,10590,10550,1416
20240109,124600,7495695360,10560,10600,10600,10560,339
20240109,124500,7492107520,10550,10590,10600,10550,1670
20240109,124400,7474472160,10560,10580,10580,10560,610
20240109,124300,7468028990,10620,10560,10620,10560,684
20240109,124200,7460781940,10560,10560,10600,10560,543
20240109,124100,7455039810,10560,10570,10600,10560,240
20240109,124000,7452501610,10570,10580,10600,10570,296
20240109,123900,7449367760,10600,10580,10610,10580,244
20240109,123800,7446781050,10580,10600,10610,10580,498
20240109,123700,7441504690,10600,10590,10610,10580,659
20240109,123600,7434524610,10620,10610,10620,10600,161
20240109,123500,7432816020,10610,10590,10610,10590,374
20240109,123400,7428851030,10590,10610,10620,10590,246
20240109,123300,7426240900,10590,10630,10630,10590,655
20240109,123200,7419296950,10590,10630,10630,10590,323
20240109,123100,7415876340,10630,10600,10630,10590,602
20240109,123000,7409493860,10630,10620,10630,10610,301
20240109,122900,7406295260,10620,10600,10620,10590,553
20240109,122800,7400432840,10600,10630,10630,10590,364
20240109,122700,7396570060,10630,10640,10640,10590,619
20240109,122600,7390009490,10640,10640,10640,10600,231
20240109,122500,7387552850,10640,10590,10640,10560,1641
20240109,122400,7370176120,10600,10610,10650,10600,1129
20240109,122300,7358193950,10650,10610,10650,10610,343
20240109,122200,7354545270,10650,10650,10650,10610,338
20240109,122100,7350947130,10600,10640,10650,10600,1223
20240109,122000,7337935550,10640,10630,10640,10570,848
20240109,121900,7328923970,10570,10570,10630,10570,453
20240109,121800,7324129140,10570,10580,10620,10570,877
20240109,121700,7314849460,10590,10590,10630,10580,943
20240109,121600,7304861270,10590,10610,10630,10590,1573
20240109,121500,7288183830,10600,10610,10610,10600,78
20240109,121400,7287356660,10650,10620,10650,10600,911
20240109,121300,7277683960,10650,10630,10650,10620,502
20240109,121200,7272347050,10670,10660,10670,10620,665
20240109,121100,7265263630,10630,10620,10670,10620,501
20240109,121000,7259933340,10670,10610,10680,10610,361
20240109,120900,7256088110,10620,10670,10670,10620,577
20240109,120800,7249933470,10670,10600,10670,10600,636
20240109,120700,7243168570,10650,10610,10650,10600,232
20240109,120600,7240700980,10650,10620,10660,10600,2464
20240109,120500,7214503950,10660,10650,10660,10650,202
20240109,120400,7212351840,10660,10600,10660,10600,775
20240109,120300,7204111700,10620,10670,10680,10620,328
20240109,120200,7200621380,10680,10670,10680,10600,487
20240109,120100,7195437540,10680,10600,10680,10590,884
20240109,120000,7186044380,10590,10620,10700,10590,1287
20240109,115900,7172391230,10600,10610,10620,10600,1275
20240109,115800,7158865980,10620,10650,10700,10610,1485
20240109,115700,7143004540,10610,10630,10660,10610,914
20240109,115600,7133300090,10700,10640,10700,10620,971
20240109,115500,7122969090,10640,10750,10750,10640,656
20240109,115400,7115964130,10750,10670,10760,10620,892
20240109,115300,7106447390,10680,10760,10760,10620,954
20240109,115200,7096262080,10710,10770,10810,10710,901
20240109,115100,7086574180,10770,10830,10830,10720,967
20240109,115000,7076151280,10830,10850,10860,10780,3753
20240109,114900,7035484190,10850,10840,10860,10770,3923
20240109,114800,6992999580,10840,10630,10840,10630,12786
20240109,114700,6855179200,10640,10590,10660,10590,368
20240109,114600,6851267630,10600,10630,10630,10600,321
20240109,114500,6847861870,10660,10620,10660,10610,837
20240109,114400,6838969430,10670,10650,10670,10610,2430
20240109,114300,6813108150,10670,10660,10670,10650,731
20240109,114200,6805316180,10660,10640,10660,10640,3786
20240109,114100,6764997070,10650,10620,10650,10620,3713
20240109,114000,6725475730,10610,10600,10610,10600,1053
20240109,113900,6714305410,10610,10610,10620,10540,371
20240109,113800,6710380440,10620,10600,10620,10540,1872
20240109,113700,6690558400,10600,10610,10620,10580,406
20240109,113600,6686248110,10620,10580,10620,10570,997
20240109,113500,6675676320,10600,10590,10600,10590,824
20240109,113400,6666942560,10590,10610,10610,10560,292
20240109,113300,6663854780,10610,10600,10610,10600,225
20240109,113200,6661469670,10600,10540,10600,10530,1081
20240109,113100,6650064260,10600,10530,10600,10530,635
20240109,113000,6643355580,10520,10510,10540,10510,946
20240109,112900,6633402120,10520,10520,10540,10510,1020
20240109,112800,6622675510,10520,10590,10600,10520,759
20240109,112700,6614681360,10590,10580,10590,10530,464
20240109,112600,6609772160,10580,10570,10580,10530,224
20240109,112500,6607408550,10530,10540,10580,10530,392
20240109,112400,6603276630,10530,10530,10550,10520,582
20240109,112300,6597145730,10540,10530,10550,10530,677
20240109,112200,6590008500,10530,10600,10600,10530,1266
20240109,112100,6576659550,10600,10600,10600,10590,152
20240109,112000,6575049010,10550,10570,10600,10550,367
20240109,111900,6571169870,10570,10510,10570,10510,1814
20240109,111800,6552062990,10510,10520,10530,10500,406
20240109,111700,6547794900,10520,10490,10530,10490,324
20240109,111600,6544390130,10490,10500,10530,10490,113
20240109,111500,6543203420,10530,10520,10530,10490,635
20240109,111400,6536529750,10530,10470,10530,10470,3229
20240109,111300,6502531440,10470,10500,10500,10460,1037
20240109,111200,6491666970,10500,10510,10530,10500,480
20240109,111100,6486622780,10500,10500,10530,10500,487
20240109,111000,6481505310,10490,10470,10490,10460,1039
20240109,110900,6470621850,10470,10490,10520,10470,736
20240109,110800,6462909740,10520,10500,10520,10500,715
20240109,110700,6455399640,10500,10430,10500,10430,4070
20240109,110600,6412844530,10430,10470,10500,10430,3739
20240109,110500,6373752810,10470,10480,10490,10470,3003
20240109,110400,6342306590,10500,10520,10530,10480,2962
20240109,110300,6311206120,10520,10550,10550,10490,5297
20240109,110200,6255515390,10540,10580,10580,10540,2472
20240109,110100,6229428000,10580,10600,10620,10580,598
20240109,110000,6223098560,10600,10600,10620,10590,866
20240109,105900,6213918940,10610,10600,10610,10590,741
20240109,105800,6206062710,10600,10600,10600,10570,695
20240109,105700,6198705100,10600,10610,10610,10590,931
20240109,105600,6188833010,10600,10610,10610,10590,610
20240109,105500,6182368330,10610,10610,10630,10610,175
20240109,105400,6180510860,10610,10620,10620,10610,327
20240109,105300,6177038670,10630,10640,10640,10620,169
20240109,105200,6175241610,10640,10650,10650,10630,793
20240109,105100,6166804310,10630,10640,10640,10630,222
20240109,105000,6164443280,10630,10630,10630,10630,697
20240109,104900,6157034170,10630,10640,10640,10630,556
20240109,104800,6151119850,10630,10620,10640,10620,884
20240109,104700,6141722430,10620,10600,10620,10590,490
20240109,104600,6136527620,10600,10600,10600,10590,383
20240109,104500,6132468060,10600,10600,10620,10590,360
20240109,104400,6128653650,10600,10600,10600,10570,1174
20240109,104300,6116228060,10600,10630,10630,10600,844
20240109,104200,6107275870,10630,10620,10630,10620,418
20240109,104100,6102834240,10630,10660,10670,10630,542
20240109,104000,6097059140,10660,10620,10660,10620,1361
20240109,103900,6082564040,10620,10560,10630,10550,1031
20240109,103800,6071648400,10560,10610,10640,10560,1390
20240109,103700,6056924580,10600,10590,10620,10590,468
20240109,103600,6051961120,10600,10620,10620,10580,556
20240109,103500,6046067820,10620,10580,10620,10550,6458
20240109,103400,5977866520,10570,10670,10670,10560,5014
20240109,103300,5924695780,10660,10670,10670,10660,394
20240109,103200,5920492590,10670,10650,10680,10650,1029
20240109,103100,5909509800,10640,10590,10640,10590,2790
20240109,103000,5879904280,10600,10590,10610,10590,549
20240109,102900,5874084770,10580,10600,10630,10580,2467
20240109,102800,5847930010,10600,10620,10630,10600,2839
20240109,102700,5817833660,10600,10630,10630,10600,3573
20240109,102600,5779910290,10620,10640,10670,10610,968
20240109,102500,5769613430,10640,10680,10680,10600,5375
20240109,102400,5712519150,10680,10700,10700,10680,665
20240109,102300,5705411800,10700,10690,10700,10680,619
20240109,102200,5698796390,10660,10710,10720,10650,4881
20240109,102100,5646684440,10710,10730,10730,10710,801
20240109,102000,5638093940,10760,10750,10760,10720,610
20240109,101900,5631544690,10760,10810,10810,10760,1092
20240109,101800,5619764290,10810,10780,10820,10780,1446
20240109,101700,5604146460,10780,10800,10800,10780,546
20240109,101600,5598257030,10800,10740,10800,10740,1644
20240109,101500,5580521320,10730,10730,10780,10720,1728
20240109,101400,5561934530,10720,10720,10760,10710,954
20240109,101300,5551707650,10720,10710,10720,10700,1073
20240109,101200,5540216540,10710,10780,10780,10710,1453
20240109,101100,5524631940,10800,10730,10800,10730,707
20240109,101000,5517019840,10730,10730,10760,10710,1566
20240109,100900,5500197770,10700,10740,10750,10650,4714
20240109,100800,5449825380,10740,10750,10770,10740,1249
20240109,100700,5436398340,10750,10720,10760,10720,1895
20240109,100600,5416034690,10720,10740,10750,10710,2923
20240109,100500,5384698950,10740,10830,10830,10740,2178
20240109,100400,5361208920,10830,10820,10840,10800,3461
20240109,100300,5323751400,10830,10810,10830,10800,1576
20240109,100200,5306708930,10820,10840,10840,10800,917
20240109,100100,5296798700,10830,10840,10850,10810,800
20240109,100000,5288130990,10840,10760,10900,10760,9562
20240109,095900,5184494470,10740,10720,10750,10720,865
20240109,095800,5175199130,10720,10650,10750,10630,1664
20240109,095700,5157384810,10700,10680,10700,10620,4000
20240109,095600,5114699640,10680,10750,10750,10680,2840
20240109,095500,5084343340,10750,10800,10800,10750,1535
20240109,095400,5067796520,10790,10740,10800,10740,1377
20240109,095300,5052985220,10740,10810,10810,10740,1707
20240109,095200,5034587920,10810,10830,10830,10800,1103
20240109,095100,5022665170,10830,10770,10830,10770,2471
20240109,095000,4995981070,10770,10830,10840,10760,1957
20240109,094900,4974825190,10830,10670,10830,10670,15251
20240109,094800,4810898430,10720,10630,10720,10610,4518
20240109,094700,4762807000,10610,10670,10700,10610,5948
20240109,094600,4699487000,10670,10690,10700,10650,1771
20240109,094500,4680572270,10680,10630,10730,10620,3504
20240109,094400,4643165070,10680,10720,10720,10520,11504
20240109,094300,4520979530,10720,10780,10780,10700,4621
20240109,094200,4471374880,10790,10820,10840,10740,4774
20240109,094100,4419888010,10810,10860,10860,10790,4539
20240109,094000,4370744510,10890,10830,10920,10830,20145
20240109,093900,4151475350,10830,10740,10830,10730,11917
20240109,093800,4022850440,10740,10740,10780,10710,2482
20240109,093700,3996174780,10760,10770,10780,10700,4757
20240109,093600,3945052980,10790,10720,10790,10700,3739
20240109,093500,3904900190,10740,10680,10740,10650,5709
20240109,093400,3843893450,10680,10650,10690,10600,6877
20240109,093300,3770775600,10660,10730,10730,10620,5564
20240109,093200,3711334660,10730,10800,10800,10660,6088
20240109,093100,3645970940,10800,10740,10810,10690,14035
20240109,093000,3495080150,10740,10800,10810,10740,9060
20240109,092900,3397620590,10800,10870,10900,10770,17286
20240109,092800,3210515280,10860,10880,10950,10840,28139
20240109,092700,2903896670,10880,10820,10910,10770,26352
20240109,092600,2617598940,10840,10660,10880,10640,23506
20240109,092500,2364699110,10670,10600,10680,10510,17379
20240109,092400,2180514500,10600,10600,10650,10470,29189
20240109,092300,1871686190,10550,10290,10590,10290,27024
20240109,092200,1589038080,10330,10270,10380,10250,29685
20240109,092100,1282569010,10300,10200,10320,10190,10988
20240109,092000,1169748020,10200,10190,10210,10140,8685
20240109,091900,1081263200,10190,10200,10210,10170,5789
20240109,091800,1022252740,10200,10130,10220,10100,17987
20240109,091700,839518420,10130,10040,10130,10040,3958
20240109,091600,799626500,10040,10030,10040,10020,779
20240109,091500,791812290,9990,10000,10030,9990,1103
20240109,091400,780770330,10000,9930,10000,9930,3010
20240109,091300,750786120,9930,9970,9980,9920,4082
20240109,091200,710173880,9970,9970,10000,9950,1738
20240109,091100,692847680,9970,9970,9980,9940,5057
20240109,091000,642515340,9980,10050,10050,9980,8761
20240109,090900,554823900,10050,10060,10060,10030,2093
20240109,090800,533802020,10060,10060,10100,10040,5111
20240109,090700,482294110,10070,10070,10080,10010,5646
20240109,090600,425626560,10070,10030,10090,10020,2252
20240109,090500,403021490,10030,10000,10040,10000,1502
20240109,090400,387978300,10000,10100,10100,10000,5570
20240109,090300,332135570,10100,10080,10140,10080,4217
20240109,090200,289476900,10100,10050,10100,10000,4926
20240109,090100,240018060,10010,10110,10120,10010,10572
20240109,090000,133385540,10110,10110,10130,10080,13196