KissMeData/446540/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213800,3480716360,5270,5270,5270,5270,7373
20240116,213700,3480716360,5270,5270,5270,5270,0
20240116,213600,3480716360,5270,5270,5270,5270,0
20240116,213500,3480716360,5270,5270,5270,5270,0
20240116,213400,3480716360,5270,5270,5270,5270,0
20240116,213300,3480716360,5270,5270,5270,5270,0
20240116,213200,3480716360,5270,5270,5270,5270,0
20240116,213100,3480716360,5270,5270,5270,5270,0
20240116,213000,3480716360,5270,5270,5270,5270,0
20240116,212900,3480716360,5270,5270,5270,5270,0
20240116,212800,3480716360,5270,5270,5270,5270,0
20240116,212700,3480716360,5270,5270,5270,5270,0
20240116,212600,3480716360,5270,5270,5270,5270,0
20240116,212500,3480716360,5270,5270,5270,5270,0
20240116,212400,3480716360,5270,5270,5270,5270,0
20240116,212300,3480716360,5270,5270,5270,5270,0
20240116,212200,3480716360,5270,5270,5270,5270,0
20240116,212100,3480716360,5270,5270,5270,5270,0
20240116,212000,3480716360,5270,5270,5270,5270,0
20240116,211900,3480716360,5270,5270,5270,5270,0
20240116,211800,3480716360,5270,5270,5270,5270,0
20240116,211700,3480716360,5270,5270,5270,5270,0
20240116,211600,3480716360,5270,5270,5270,5270,0
20240116,211500,3480716360,5270,5270,5270,5270,0
20240116,211400,3480716360,5270,5270,5270,5270,0
20240116,211300,3480716360,5270,5270,5270,5270,0
20240116,211200,3480716360,5270,5270,5270,5270,0
20240116,211100,3480716360,5270,5270,5270,5270,0
20240116,211000,3480716360,5270,5270,5270,5270,0
20240116,210900,3480716360,5270,5270,5270,5270,0
20240116,210800,3480716360,5270,5270,5270,5270,7373
20240116,210700,3480716360,5270,5270,5270,5270,0
20240116,210600,3480716360,5270,5270,5270,5270,0
20240116,210500,3480716360,5270,5270,5270,5270,0
20240116,210400,3480716360,5270,5270,5270,5270,0
20240116,210300,3480716360,5270,5270,5270,5270,0
20240116,210200,3480716360,5270,5270,5270,5270,0
20240116,210100,3480716360,5270,5270,5270,5270,0
20240116,210000,3480716360,5270,5270,5270,5270,0
20240116,205900,3480716360,5270,5270,5270,5270,0
20240116,205800,3480716360,5270,5270,5270,5270,0
20240116,205700,3480716360,5270,5270,5270,5270,0
20240116,205600,3480716360,5270,5270,5270,5270,0
20240116,205500,3480716360,5270,5270,5270,5270,0
20240116,205400,3480716360,5270,5270,5270,5270,0
20240116,205300,3480716360,5270,5270,5270,5270,0
20240116,205200,3480716360,5270,5270,5270,5270,0
20240116,205100,3480716360,5270,5270,5270,5270,0
20240116,205000,3480716360,5270,5270,5270,5270,0
20240116,204900,3480716360,5270,5270,5270,5270,0
20240116,204800,3480716360,5270,5270,5270,5270,0
20240116,204700,3480716360,5270,5270,5270,5270,0
20240116,204600,3480716360,5270,5270,5270,5270,0
20240116,204500,3480716360,5270,5270,5270,5270,0
20240116,204400,3480716360,5270,5270,5270,5270,0
20240116,204300,3480716360,5270,5270,5270,5270,0
20240116,204200,3480716360,5270,5270,5270,5270,0
20240116,204100,3480716360,5270,5270,5270,5270,0
20240116,204000,3480716360,5270,5270,5270,5270,0
20240116,203900,3480716360,5270,5270,5270,5270,0
20240116,203800,3480716360,5270,5270,5270,5270,7373
20240116,203700,3480716360,5270,5270,5270,5270,0
20240116,203600,3480716360,5270,5270,5270,5270,0
20240116,203500,3480716360,5270,5270,5270,5270,0
20240116,203400,3480716360,5270,5270,5270,5270,0
20240116,203300,3480716360,5270,5270,5270,5270,0
20240116,203200,3480716360,5270,5270,5270,5270,0
20240116,203100,3480716360,5270,5270,5270,5270,0
20240116,203000,3480716360,5270,5270,5270,5270,0
20240116,202900,3480716360,5270,5270,5270,5270,0
20240116,202800,3480716360,5270,5270,5270,5270,0
20240116,202700,3480716360,5270,5270,5270,5270,0
20240116,202600,3480716360,5270,5270,5270,5270,0
20240116,202500,3480716360,5270,5270,5270,5270,0
20240116,202400,3480716360,5270,5270,5270,5270,0
20240116,202300,3480716360,5270,5270,5270,5270,0
20240116,202200,3480716360,5270,5270,5270,5270,0
20240116,202100,3480716360,5270,5270,5270,5270,0
20240116,202000,3480716360,5270,5270,5270,5270,0
20240116,201900,3480716360,5270,5270,5270,5270,0
20240116,201800,3480716360,5270,5270,5270,5270,0
20240116,201700,3480716360,5270,5270,5270,5270,0
20240116,201600,3480716360,5270,5270,5270,5270,0
20240116,201500,3480716360,5270,5270,5270,5270,0
20240116,201400,3480716360,5270,5270,5270,5270,0
20240116,201300,3480716360,5270,5270,5270,5270,0
20240116,201200,3480716360,5270,5270,5270,5270,0
20240116,201100,3480716360,5270,5270,5270,5270,0
20240116,201000,3480716360,5270,5270,5270,5270,0
20240116,200900,3480716360,5270,5270,5270,5270,0
20240116,200800,3480716360,5270,5270,5270,5270,7373
20240116,200700,3480716360,5270,5270,5270,5270,0
20240116,200600,3480716360,5270,5270,5270,5270,0
20240116,200500,3480716360,5270,5270,5270,5270,0
20240116,200400,3480716360,5270,5270,5270,5270,0
20240116,200300,3480716360,5270,5270,5270,5270,0
20240116,200200,3480716360,5270,5270,5270,5270,0
20240116,200100,3480716360,5270,5270,5270,5270,0
20240116,200000,3480716360,5270,5270,5270,5270,0
20240116,195900,3480716360,5270,5270,5270,5270,0
20240116,195800,3480716360,5270,5270,5270,5270,0
20240116,195700,3480716360,5270,5270,5270,5270,0
20240116,195600,3480716360,5270,5270,5270,5270,0
20240116,195500,3480716360,5270,5270,5270,5270,0
20240116,195400,3480716360,5270,5270,5270,5270,0
20240116,195300,3480716360,5270,5270,5270,5270,0
20240116,195200,3480716360,5270,5270,5270,5270,0
20240116,195100,3480716360,5270,5270,5270,5270,0
20240116,195000,3480716360,5270,5270,5270,5270,0
20240116,194900,3480716360,5270,5270,5270,5270,0
20240116,194800,3480716360,5270,5270,5270,5270,0
20240116,194700,3480716360,5270,5270,5270,5270,0
20240116,194600,3480716360,5270,5270,5270,5270,0
20240116,194500,3480716360,5270,5270,5270,5270,0
20240116,194400,3480716360,5270,5270,5270,5270,0
20240116,194300,3480716360,5270,5270,5270,5270,0
20240116,194200,3480716360,5270,5270,5270,5270,0
20240116,194100,3480716360,5270,5270,5270,5270,0
20240116,194000,3480716360,5270,5270,5270,5270,0
20240116,193900,3480716360,5270,5270,5270,5270,0
20240116,193800,3480716360,5270,5270,5270,5270,7373
20240116,193700,3480716360,5270,5270,5270,5270,0
20240116,193600,3480716360,5270,5270,5270,5270,0
20240116,193500,3480716360,5270,5270,5270,5270,0
20240116,193400,3480716360,5270,5270,5270,5270,0
20240116,193300,3480716360,5270,5270,5270,5270,0
20240116,193200,3480716360,5270,5270,5270,5270,0
20240116,193100,3480716360,5270,5270,5270,5270,0
20240116,193000,3480716360,5270,5270,5270,5270,0
20240116,192900,3480716360,5270,5270,5270,5270,0
20240116,192800,3480716360,5270,5270,5270,5270,0
20240116,192700,3480716360,5270,5270,5270,5270,0
20240116,192600,3480716360,5270,5270,5270,5270,0
20240116,192500,3480716360,5270,5270,5270,5270,0
20240116,192400,3480716360,5270,5270,5270,5270,0
20240116,192300,3480716360,5270,5270,5270,5270,0
20240116,192200,3480716360,5270,5270,5270,5270,0
20240116,192100,3480716360,5270,5270,5270,5270,0
20240116,192000,3480716360,5270,5270,5270,5270,0
20240116,191900,3480716360,5270,5270,5270,5270,0
20240116,191800,3480716360,5270,5270,5270,5270,0
20240116,191700,3480716360,5270,5270,5270,5270,0
20240116,191600,3480716360,5270,5270,5270,5270,0
20240116,191500,3480716360,5270,5270,5270,5270,0
20240116,191400,3480716360,5270,5270,5270,5270,0
20240116,191300,3480716360,5270,5270,5270,5270,0
20240116,191200,3480716360,5270,5270,5270,5270,0
20240116,191100,3480716360,5270,5270,5270,5270,0
20240116,191000,3480716360,5270,5270,5270,5270,0
20240116,190900,3480716360,5270,5270,5270,5270,0
20240116,190800,3480716360,5270,5270,5270,5270,7373
20240116,190700,3480716360,5270,5270,5270,5270,0
20240116,190600,3480716360,5270,5270,5270,5270,0
20240116,190500,3480716360,5270,5270,5270,5270,0
20240116,190400,3480716360,5270,5270,5270,5270,0
20240116,190300,3480716360,5270,5270,5270,5270,0
20240116,190200,3480716360,5270,5270,5270,5270,0
20240116,190100,3480716360,5270,5270,5270,5270,0
20240116,190000,3480716360,5270,5270,5270,5270,0
20240116,185900,3480716360,5270,5270,5270,5270,0
20240116,185800,3480716360,5270,5270,5270,5270,0
20240116,185700,3480716360,5270,5270,5270,5270,0
20240116,185600,3480716360,5270,5270,5270,5270,0
20240116,185500,3480716360,5270,5270,5270,5270,0
20240116,185400,3480716360,5270,5270,5270,5270,0
20240116,185300,3480716360,5270,5270,5270,5270,0
20240116,185200,3480716360,5270,5270,5270,5270,0
20240116,185100,3480716360,5270,5270,5270,5270,0
20240116,185000,3480716360,5270,5270,5270,5270,0
20240116,184900,3480716360,5270,5270,5270,5270,0
20240116,184800,3480716360,5270,5270,5270,5270,0
20240116,184700,3480716360,5270,5270,5270,5270,0
20240116,184600,3480716360,5270,5270,5270,5270,0
20240116,184500,3480716360,5270,5270,5270,5270,0
20240116,184400,3480716360,5270,5270,5270,5270,0
20240116,184300,3480716360,5270,5270,5270,5270,0
20240116,184200,3480716360,5270,5270,5270,5270,0
20240116,184100,3480716360,5270,5270,5270,5270,0
20240116,184000,3480716360,5270,5270,5270,5270,0
20240116,183900,3480716360,5270,5270,5270,5270,0
20240116,183800,3480716360,5270,5270,5270,5270,7373
20240116,183700,3480716360,5270,5270,5270,5270,0
20240116,183600,3480716360,5270,5270,5270,5270,0
20240116,183500,3480716360,5270,5270,5270,5270,0
20240116,183400,3480716360,5270,5270,5270,5270,0
20240116,183300,3480716360,5270,5270,5270,5270,0
20240116,183200,3480716360,5270,5270,5270,5270,0
20240116,183100,3480716360,5270,5270,5270,5270,0
20240116,183000,3480716360,5270,5270,5270,5270,0
20240116,182900,3480716360,5270,5270,5270,5270,0
20240116,182800,3480716360,5270,5270,5270,5270,0
20240116,182700,3480716360,5270,5270,5270,5270,0
20240116,182600,3480716360,5270,5270,5270,5270,0
20240116,182500,3480716360,5270,5270,5270,5270,0
20240116,182400,3480716360,5270,5270,5270,5270,0
20240116,182300,3480716360,5270,5270,5270,5270,0
20240116,182200,3480716360,5270,5270,5270,5270,0
20240116,182100,3480716360,5270,5270,5270,5270,0
20240116,182000,3480716360,5270,5270,5270,5270,0
20240116,181900,3480716360,5270,5270,5270,5270,0
20240116,181800,3480716360,5270,5270,5270,5270,0
20240116,181700,3480716360,5270,5270,5270,5270,0
20240116,181600,3480716360,5270,5270,5270,5270,0
20240116,181500,3480716360,5270,5270,5270,5270,0
20240116,181400,3480716360,5270,5270,5270,5270,0
20240116,181300,3480716360,5270,5270,5270,5270,0
20240116,181200,3480716360,5270,5270,5270,5270,0
20240116,181100,3480716360,5270,5270,5270,5270,0
20240116,181000,3480716360,5270,5270,5270,5270,0
20240116,180900,3480716360,5270,5270,5270,5270,0
20240116,180800,3480716360,5270,5270,5270,5270,7373
20240116,180700,3480716360,5270,5270,5270,5270,0
20240116,180600,3480716360,5270,5270,5270,5270,0
20240116,180500,3480716360,5270,5270,5270,5270,0
20240116,180400,3480716360,5270,5270,5270,5270,0
20240116,180300,3480716360,5270,5270,5270,5270,0
20240116,180200,3480716360,5270,5270,5270,5270,0
20240116,180100,3480716360,5270,5270,5270,5270,0
20240116,180000,3480716360,5270,5270,5270,5270,0
20240116,175900,3480716360,5270,5270,5270,5270,0
20240116,175800,3480716360,5270,5270,5270,5270,0
20240116,175700,3480716360,5270,5270,5270,5270,0
20240116,175600,3480716360,5270,5270,5270,5270,0
20240116,175500,3480716360,5270,5270,5270,5270,0
20240116,175400,3480716360,5270,5270,5270,5270,0
20240116,175300,3480716360,5270,5270,5270,5270,0
20240116,175200,3480716360,5270,5270,5270,5270,0
20240116,175100,3480716360,5270,5270,5270,5270,0
20240116,175000,3480716360,5270,5270,5270,5270,0
20240116,174900,3480716360,5270,5270,5270,5270,0
20240116,174800,3480716360,5270,5270,5270,5270,0
20240116,174700,3480716360,5270,5270,5270,5270,0
20240116,174600,3480716360,5270,5270,5270,5270,0
20240116,174500,3480716360,5270,5270,5270,5270,0
20240116,174400,3480716360,5270,5270,5270,5270,0
20240116,174300,3480716360,5270,5270,5270,5270,0
20240116,174200,3480716360,5270,5270,5270,5270,0
20240116,174100,3480716360,5270,5270,5270,5270,0
20240116,174000,3480716360,5270,5270,5270,5270,0
20240116,173900,3480716360,5270,5270,5270,5270,0
20240116,173800,3480716360,5270,5270,5270,5270,7373
20240116,173700,3480716360,5270,5270,5270,5270,0
20240116,173600,3480716360,5270,5270,5270,5270,0
20240116,173500,3480716360,5270,5270,5270,5270,0
20240116,173400,3480716360,5270,5270,5270,5270,0
20240116,173300,3480716360,5270,5270,5270,5270,0
20240116,173200,3480716360,5270,5270,5270,5270,0
20240116,173100,3480716360,5270,5270,5270,5270,0
20240116,173000,3480716360,5270,5270,5270,5270,0
20240116,172900,3480716360,5270,5270,5270,5270,0
20240116,172800,3480716360,5270,5270,5270,5270,0
20240116,172700,3480716360,5270,5270,5270,5270,0
20240116,172600,3480716360,5270,5270,5270,5270,0
20240116,172500,3480716360,5270,5270,5270,5270,0
20240116,172400,3480716360,5270,5270,5270,5270,0
20240116,172300,3480716360,5270,5270,5270,5270,0
20240116,172200,3480716360,5270,5270,5270,5270,0
20240116,172100,3480716360,5270,5270,5270,5270,0
20240116,172000,3480716360,5270,5270,5270,5270,0
20240116,171900,3480716360,5270,5270,5270,5270,0
20240116,171800,3480716360,5270,5270,5270,5270,0
20240116,171700,3480716360,5270,5270,5270,5270,0
20240116,171600,3480716360,5270,5270,5270,5270,0
20240116,171500,3480716360,5270,5270,5270,5270,0
20240116,171400,3480716360,5270,5270,5270,5270,0
20240116,171300,3480716360,5270,5270,5270,5270,0
20240116,171200,3480716360,5270,5270,5270,5270,0
20240116,171100,3480716360,5270,5270,5270,5270,0
20240116,171000,3480716360,5270,5270,5270,5270,0
20240116,170900,3480716360,5270,5270,5270,5270,0
20240116,170800,3480716360,5270,5270,5270,5270,7373
20240116,170700,3480716360,5270,5270,5270,5270,0
20240116,170600,3480716360,5270,5270,5270,5270,0
20240116,170500,3480716360,5270,5270,5270,5270,0
20240116,170400,3480716360,5270,5270,5270,5270,0
20240116,170300,3480716360,5270,5270,5270,5270,0
20240116,170200,3480716360,5270,5270,5270,5270,0
20240116,170100,3480716360,5270,5270,5270,5270,0
20240116,170000,3480716360,5270,5270,5270,5270,0
20240116,165900,3480716360,5270,5270,5270,5270,0
20240116,165800,3480716360,5270,5270,5270,5270,0
20240116,165700,3480716360,5270,5270,5270,5270,0
20240116,165600,3480716360,5270,5270,5270,5270,0
20240116,165500,3480716360,5270,5270,5270,5270,0
20240116,165400,3480716360,5270,5270,5270,5270,0
20240116,165300,3480716360,5270,5270,5270,5270,0
20240116,165200,3480716360,5270,5270,5270,5270,0
20240116,165100,3480716360,5270,5270,5270,5270,0
20240116,165000,3480716360,5270,5270,5270,5270,0
20240116,164900,3480716360,5270,5270,5270,5270,0
20240116,164800,3480716360,5270,5270,5270,5270,0
20240116,164700,3480716360,5270,5270,5270,5270,0
20240116,164600,3480716360,5270,5270,5270,5270,0
20240116,164500,3480716360,5270,5270,5270,5270,0
20240116,164400,3480716360,5270,5270,5270,5270,0
20240116,164300,3480716360,5270,5270,5270,5270,0
20240116,164200,3480716360,5270,5270,5270,5270,0
20240116,164100,3480716360,5270,5270,5270,5270,0
20240116,164000,3480716360,5270,5270,5270,5270,0
20240116,163900,3480716360,5270,5270,5270,5270,0
20240116,163800,3480716360,5270,5270,5270,5270,7373
20240116,163700,3480716360,5270,5270,5270,5270,0
20240116,163600,3480716360,5270,5270,5270,5270,0
20240116,163500,3480716360,5270,5270,5270,5270,0
20240116,163400,3480716360,5270,5270,5270,5270,0
20240116,163300,3480716360,5270,5270,5270,5270,0
20240116,163200,3480716360,5270,5270,5270,5270,0
20240116,163100,3480716360,5270,5270,5270,5270,0
20240116,163000,3480716360,5270,5270,5270,5270,0
20240116,162900,3480716360,5270,5270,5270,5270,0
20240116,162800,3480716360,5270,5270,5270,5270,0
20240116,162700,3480716360,5270,5270,5270,5270,0
20240116,162600,3480716360,5270,5270,5270,5270,0
20240116,162500,3480716360,5270,5270,5270,5270,0
20240116,162400,3480716360,5270,5270,5270,5270,0
20240116,162300,3480716360,5270,5270,5270,5270,0
20240116,162200,3480716360,5270,5270,5270,5270,0
20240116,162100,3480716360,5270,5270,5270,5270,0
20240116,162000,3480716360,5270,5270,5270,5270,0
20240116,161900,3480716360,5270,5270,5270,5270,0
20240116,161800,3480716360,5270,5270,5270,5270,0
20240116,161700,3480716360,5270,5270,5270,5270,0
20240116,161600,3480716360,5270,5270,5270,5270,0
20240116,161500,3480716360,5270,5270,5270,5270,0
20240116,161400,3480716360,5270,5270,5270,5270,0
20240116,161300,3480716360,5270,5270,5270,5270,0
20240116,161200,3480716360,5270,5270,5270,5270,0
20240116,161100,3480716360,5270,5270,5270,5270,0
20240116,161000,3480716360,5270,5270,5270,5270,0
20240116,160900,3480716360,5270,5270,5270,5270,0
20240116,160800,3480716360,5270,5270,5270,5270,7373
20240116,160700,3480716360,5270,5270,5270,5270,0
20240116,160600,3480716360,5270,5270,5270,5270,0
20240116,160500,3480716360,5270,5270,5270,5270,0
20240116,160400,3480716360,5270,5270,5270,5270,0
20240116,160300,3480716360,5270,5270,5270,5270,0
20240116,160200,3480716360,5270,5270,5270,5270,0
20240116,160100,3480716360,5270,5270,5270,5270,0
20240116,160000,3480716360,5270,5270,5270,5270,0
20240116,155900,3480716360,5270,5270,5270,5270,0
20240116,155800,3480716360,5270,5270,5270,5270,0
20240116,155700,3480716360,5270,5270,5270,5270,0
20240116,155600,3480716360,5270,5270,5270,5270,0
20240116,155500,3480716360,5270,5270,5270,5270,0
20240116,155400,3480716360,5270,5270,5270,5270,0
20240116,155300,3480716360,5270,5270,5270,5270,0
20240116,155200,3480716360,5270,5270,5270,5270,0
20240116,155100,3480716360,5270,5270,5270,5270,0
20240116,155000,3480716360,5270,5270,5270,5270,0
20240116,154900,3480716360,5270,5270,5270,5270,0
20240116,154800,3480716360,5270,5270,5270,5270,0
20240116,154700,3480716360,5270,5270,5270,5270,0
20240116,154600,3480716360,5270,5270,5270,5270,0
20240116,154500,3480716360,5270,5270,5270,5270,0
20240116,154400,3480716360,5270,5270,5270,5270,0
20240116,154300,3480716360,5270,5270,5270,5270,0
20240116,154200,3480716360,5270,5270,5270,5270,0
20240116,154100,3480716360,5270,5270,5270,5270,0
20240116,154000,3480716360,5270,5270,5270,5270,0
20240116,153900,3480716360,5270,5270,5270,5270,0
20240116,153800,3480716360,5270,5270,5270,5270,7373
20240116,153700,3480716360,5270,5270,5270,5270,0
20240116,153600,3480716360,5270,5270,5270,5270,0
20240116,153500,3480716360,5270,5270,5270,5270,0
20240116,153400,3480716360,5270,5270,5270,5270,0
20240116,153300,3480716360,5270,5270,5270,5270,0
20240116,153200,3480716360,5270,5270,5270,5270,0
20240116,153100,3480716360,5270,5270,5270,5270,0
20240116,153000,3480716360,5270,5270,5270,5270,7373
20240116,152900,3441860650,5280,5280,5280,5280,0
20240116,152800,3441860650,5280,5280,5280,5280,0
20240116,152700,3441860650,5280,5280,5280,5280,0
20240116,152600,3441860650,5280,5280,5280,5280,0
20240116,152500,3441860650,5280,5280,5280,5280,0
20240116,152400,3441860650,5280,5280,5280,5280,0
20240116,152300,3441860650,5280,5280,5280,5280,0
20240116,152200,3441860650,5280,5280,5280,5280,0
20240116,152100,3441860650,5280,5280,5280,5280,0
20240116,152000,3441860650,5280,5280,5280,5280,0
20240116,151900,3441860650,5280,5290,5290,5280,1881
20240116,151800,3431925630,5290,5290,5290,5290,110
20240116,151700,3431343730,5290,5280,5290,5280,436
20240116,151600,3429041640,5270,5280,5280,5270,1292
20240116,151500,3422229710,5280,5270,5280,5270,52
20240116,151400,3421955660,5280,5280,5280,5260,4
20240116,151300,3421934570,5290,5280,5290,5250,2929
20240116,151200,3406539100,5300,5260,5300,5250,9032
20240116,151100,3358855300,5260,5260,5260,5260,1112
20240116,151000,3353006180,5260,5260,5260,5260,507
20240116,150900,3350339360,5270,5260,5270,5260,279
20240116,150800,3348871760,5260,5250,5270,5250,586
20240116,150700,3345789000,5260,5260,5260,5250,599
20240116,150600,3342641950,5250,5250,5260,5250,1074
20240116,150500,3336998400,5260,5250,5260,5250,337
20240116,150400,3335225870,5250,5260,5260,5250,617
20240116,150300,3331986030,5260,5260,5260,5260,21
20240116,150200,3331875570,5260,5250,5260,5250,1769
20240116,150100,3322588300,5260,5260,5260,5260,6
20240116,150000,3322556740,5250,5260,5270,5250,684
20240116,145900,3318960400,5270,5270,5270,5250,161
20240116,145800,3318111990,5250,5250,5270,5250,1259
20240116,145700,3311490250,5250,5250,5260,5250,1336
20240116,145600,3304473490,5260,5260,5260,5250,74
20240116,145500,3304084490,5260,5250,5260,5250,712
20240116,145400,3300339490,5250,5250,5250,5250,152
20240116,145300,3299541490,5250,5240,5250,5240,1444
20240116,145200,3291970390,5250,5250,5250,5240,60
20240116,145100,3291655550,5250,5250,5250,5240,82
20240116,145000,3291225320,5240,5250,5250,5240,383
20240116,144900,3289218100,5260,5260,5260,5260,20
20240116,144800,3289112900,5260,5250,5260,5240,377
20240116,144700,3287133450,5240,5240,5240,5240,8
20240116,144600,3287091530,5250,5260,5260,5250,147
20240116,144500,3286319590,5250,5250,5250,5250,207
20240116,144400,3285232840,5260,5260,5260,5250,58
20240116,144300,3284927930,5250,5240,5250,5240,226
20240116,144200,3283742620,5240,5240,5240,5230,160
20240116,144100,3282904450,5240,5240,5240,5240,0
20240116,144000,3282904450,5240,5260,5260,5240,417
20240116,143900,3280714640,5260,5250,5260,5250,959
20240116,143800,3275670370,5250,5240,5250,5240,21
20240116,143700,3275560300,5230,5250,5260,5230,21
20240116,143600,3275450160,5250,5250,5250,5250,3
20240116,143500,3275434410,5270,5270,5270,5270,0
20240116,143400,3275434410,5270,5230,5270,5230,721
20240116,143300,3271642390,5230,5230,5230,5220,1030
20240116,143200,3266255590,5220,5230,5230,5220,640
20240116,143100,3262912920,5230,5230,5230,5220,20
20240116,143000,3262808400,5230,5240,5260,5220,2473
20240116,142900,3249855400,5250,5250,5260,5250,313
20240116,142800,3248212120,5240,5240,5240,5240,16
20240116,142700,3248128280,5260,5260,5260,5240,367
20240116,142600,3246199860,5260,5270,5270,5260,9
20240116,142500,3246152510,5270,5240,5270,5240,287
20240116,142400,3244644890,5240,5240,5240,5240,8
20240116,142300,3244602970,5260,5250,5260,5250,1048
20240116,142200,3239100960,5270,5240,5270,5240,45
20240116,142100,3238864890,5240,5230,5240,5230,180
20240116,142000,3237921780,5230,5230,5230,5220,1067
20240116,141900,3232347300,5230,5230,5230,5220,1974
20240116,141800,3222041380,5220,5210,5220,5210,45
20240116,141700,3221806850,5210,5220,5220,5210,3552
20240116,141600,3203277250,5220,5220,5230,5220,374
20240116,141500,3201324390,5220,5230,5230,5220,775
20240116,141400,3197272390,5230,5230,5230,5230,1095
20240116,141300,3191545540,5230,5230,5230,5230,1308
20240116,141200,3184704700,5240,5250,5250,5240,401
20240116,141100,3182603450,5230,5240,5250,5230,215
20240116,141000,3181478620,5230,5250,5250,5230,20
20240116,140900,3181373970,5240,5240,5240,5230,1625
20240116,140800,3172875050,5250,5250,5250,5250,158
20240116,140700,3172045550,5250,5250,5250,5230,1359
20240116,140600,3164927930,5240,5260,5260,5240,1139
20240116,140500,3158959420,5250,5240,5260,5240,1585
20240116,140400,3150650660,5250,5240,5250,5240,377
20240116,140300,3148672150,5240,5240,5240,5240,9
20240116,140200,3148624990,5230,5240,5240,5230,35
20240116,140100,3148441840,5240,5230,5240,5230,34
20240116,140000,3148263940,5240,5240,5240,5230,99
20240116,135900,3147746050,5230,5230,5240,5230,30
20240116,135800,3147589090,5230,5230,5230,5220,1109
20240116,135700,3141795090,5230,5220,5230,5220,222
20240116,135600,3140634210,5220,5220,5230,5220,826
20240116,135500,3136320990,5220,5240,5240,5220,302
20240116,135400,3134743770,5220,5230,5230,5220,1933
20240116,135300,3124651860,5220,5230,5230,5220,474
20240116,135200,3122177340,5230,5230,5230,5220,3153
20240116,135100,3105699040,5240,5250,5250,5240,22
20240116,135000,3105583730,5230,5240,5240,5230,704
20240116,134900,3101898110,5240,5250,5250,5230,2911
20240116,134800,3086653630,5250,5250,5250,5250,27
20240116,134700,3086511880,5260,5260,5260,5250,524
20240116,134600,3083760790,5260,5260,5260,5260,0
20240116,134500,3083760790,5260,5250,5260,5240,910
20240116,134400,3078982670,5250,5250,5260,5250,1227
20240116,134300,3072540890,5250,5250,5260,5250,364
20240116,134200,3070629860,5250,5250,5270,5250,3387
20240116,134100,3052847950,5250,5260,5260,5250,985
20240116,134000,3047676540,5260,5270,5270,5260,4894
20240116,133900,3021921600,5270,5280,5280,5270,251
20240116,133800,3020598680,5280,5280,5280,5280,905
20240116,133700,3015820280,5270,5270,5280,5270,527
20240116,133600,3013038820,5280,5270,5280,5270,208
20240116,133500,3011942650,5270,5270,5270,5270,171
20240116,133400,3011041480,5280,5280,5280,5270,80
20240116,133300,3010619160,5280,5270,5280,5270,280
20240116,133200,3009143500,5270,5270,5270,5270,21
20240116,133100,3009032830,5270,5280,5280,5270,196
20240116,133000,3007999900,5270,5270,5270,5270,28
20240116,132900,3007852340,5270,5270,5270,5260,278
20240116,132800,3006388070,5270,5270,5270,5270,132
20240116,132700,3005692430,5270,5270,5270,5260,588
20240116,132600,3002593840,5260,5260,5260,5260,59
20240116,132500,3002283500,5260,5270,5270,5260,26
20240116,132400,3002146730,5250,5270,5270,5250,3
20240116,132300,3002130940,5250,5260,5260,5250,3117
20240116,132200,2985763640,5260,5260,5260,5260,108
20240116,132100,2985195560,5270,5260,5270,5260,29
20240116,132000,2985042940,5260,5260,5260,5260,184
20240116,131900,2984075100,5260,5260,5260,5260,44
20240116,131800,2983843660,5260,5270,5270,5260,1742
20240116,131700,2974679620,5270,5270,5270,5270,24
20240116,131600,2974553140,5270,5270,5270,5270,0
20240116,131500,2974553140,5270,5280,5280,5270,127
20240116,131400,2973882830,5280,5270,5280,5270,152
20240116,131300,2973080340,5280,5280,5280,5270,119
20240116,131200,2972452190,5270,5280,5280,5270,366
20240116,131100,2970519790,5270,5270,5270,5270,499
20240116,131000,2967890060,5260,5270,5270,5260,132
20240116,130900,2967194590,5270,5280,5280,5270,31
20240116,130800,2967031160,5270,5270,5280,5270,109
20240116,130700,2966456710,5280,5260,5280,5260,909
20240116,130600,2961675230,5260,5280,5280,5260,10526
20240116,130500,2906184780,5280,5290,5290,5280,1230
20240116,130400,2899689210,5290,5280,5300,5280,641
20240116,130300,2896304660,5290,5300,5300,5290,5017
20240116,130200,2869758820,5300,5300,5300,5300,1000
20240116,130100,2864458820,5310,5300,5310,5300,449
20240116,130000,2862078790,5300,5300,5300,5290,112
20240116,125900,2861486190,5290,5320,5320,5290,506
20240116,125800,2858805260,5310,5310,5310,5310,179
20240116,125700,2857854770,5310,5310,5310,5310,17
20240116,125600,2857764500,5310,5310,5320,5310,143
20240116,125500,2857004040,5320,5310,5320,5310,16
20240116,125400,2856918990,5320,5290,5320,5290,1469
20240116,125300,2849138480,5300,5310,5310,5300,301
20240116,125200,2847542170,5310,5290,5310,5290,425
20240116,125100,2845287800,5300,5300,5300,5290,211
20240116,125000,2844171400,5300,5290,5300,5290,61
20240116,124900,2843848190,5300,5300,5300,5300,392
20240116,124800,2841770590,5300,5300,5300,5300,116
20240116,124700,2841155790,5290,5300,5300,5290,2765
20240116,124600,2826505690,5310,5320,5320,5310,352
20240116,124500,2824636320,5310,5310,5310,5310,107
20240116,124400,2824068150,5310,5310,5310,5310,31
20240116,124300,2823903540,5310,5320,5320,5310,17
20240116,124200,2823813260,5300,5320,5320,5300,516
20240116,124100,2821074660,5320,5300,5320,5300,298
20240116,124000,2819494260,5320,5310,5320,5310,24
20240116,123900,2819366750,5310,5310,5310,5310,741
20240116,123800,2815432040,5310,5320,5320,5310,65
20240116,123700,2815086460,5320,5320,5320,5320,114
20240116,123600,2814479980,5320,5310,5320,5310,1856
20240116,123500,2804624570,5320,5320,5320,5320,3
20240116,123400,2804608610,5330,5320,5330,5310,976
20240116,123300,2799425150,5340,5330,5340,5320,2737
20240116,123200,2784852080,5330,5330,5330,5330,51
20240116,123100,2784580250,5330,5340,5340,5330,140
20240116,123000,2783832730,5340,5340,5340,5340,23
20240116,122900,2783709910,5350,5340,5350,5340,204
20240116,122800,2782619510,5340,5330,5340,5330,516
20240116,122700,2779864460,5330,5330,5330,5330,600
20240116,122600,2776666460,5340,5320,5340,5320,766
20240116,122500,2772581520,5330,5340,5350,5330,8094
20240116,122400,2729435220,5340,5350,5350,5340,201
20240116,122300,2728361680,5340,5340,5340,5340,531
20240116,122200,2725526140,5340,5340,5340,5340,527
20240116,122100,2722711960,5350,5350,5350,5350,923
20240116,122000,2717773910,5350,5350,5350,5340,820
20240116,121900,2713386980,5360,5360,5360,5350,233
20240116,121800,2712138180,5350,5350,5350,5350,278
20240116,121700,2710650880,5350,5340,5350,5340,53
20240116,121600,2710367400,5350,5340,5350,5340,648
20240116,121500,2706902050,5350,5350,5350,5350,1100
20240116,121400,2701017050,5350,5360,5370,5350,3862
20240116,121300,2680346000,5350,5350,5350,5350,456
20240116,121200,2677906400,5350,5350,5360,5350,443
20240116,121100,2675535860,5360,5360,5360,5350,765
20240116,121000,2671441910,5360,5340,5360,5340,219
20240116,120900,2670270600,5350,5340,5350,5340,1094
20240116,120800,2664418780,5340,5340,5340,5340,24
20240116,120700,2664290620,5350,5350,5350,5350,81
20240116,120600,2663857270,5350,5340,5350,5340,449
20240116,120500,2661459600,5350,5340,5350,5340,125
20240116,120400,2660792080,5340,5350,5350,5340,71
20240116,120300,2660412900,5340,5340,5340,5340,12
20240116,120200,2660348820,5340,5350,5350,5340,808
20240116,120100,2656030030,5340,5340,5350,5340,491
20240116,120000,2653408020,5340,5350,5350,5340,601
20240116,115900,2650193330,5350,5350,5350,5350,707
20240116,115800,2646410880,5350,5350,5360,5340,325
20240116,115700,2644669400,5340,5340,5350,5340,263
20240116,115600,2643264480,5340,5340,5340,5340,17
20240116,115500,2643173700,5350,5350,5350,5350,372
20240116,115400,2641183500,5350,5350,5360,5350,324
20240116,115300,2639447100,5350,5350,5350,5350,321
20240116,115200,2637729750,5350,5340,5350,5340,294
20240116,115100,2636159640,5340,5350,5350,5340,180
20240116,115000,2635198430,5340,5340,5350,5340,2644
20240116,114900,2621076970,5340,5340,5340,5340,38
20240116,114800,2620874050,5340,5340,5350,5340,1275
20240116,114700,2614060190,5340,5340,5350,5340,371
20240116,114600,2612079040,5340,5350,5360,5340,331
20240116,114500,2610308350,5350,5340,5350,5330,1108
20240116,114400,2604397050,5340,5330,5350,5330,1245
20240116,114300,2597761000,5330,5330,5330,5330,18
20240116,114200,2597665060,5330,5350,5350,5330,1696
20240116,114100,2588609120,5370,5350,5370,5350,24
20240116,114000,2588480260,5380,5330,5380,5330,2631
20240116,113900,2574393890,5330,5330,5330,5330,427
20240116,113800,2572117980,5330,5340,5340,5330,179
20240116,113700,2571163860,5320,5320,5340,5320,2439
20240116,113600,2558186110,5330,5340,5340,5330,501
20240116,113500,2555515730,5340,5340,5340,5320,3056
20240116,113400,2539227320,5360,5350,5360,5350,1929
20240116,113300,2528906990,5350,5360,5360,5350,26
20240116,113200,2528767880,5350,5350,5350,5340,709
20240116,113100,2524979760,5350,5360,5360,5340,2398
20240116,113000,2512151560,5360,5360,5370,5360,1367
20240116,112900,2504823510,5360,5370,5370,5360,526
20240116,112800,2501998910,5370,5380,5380,5370,77
20240116,112700,2501584730,5380,5370,5380,5370,1832
20240116,112600,2491736200,5380,5380,5380,5370,1020
20240116,112500,2486258670,5370,5370,5380,5370,3584
20240116,112400,2467002590,5380,5390,5390,5380,1280
20240116,112300,2460112850,5380,5390,5390,5370,676
20240116,112200,2456476230,5390,5370,5390,5370,3103
20240116,112100,2439792630,5360,5380,5380,5360,1871
20240116,112000,2429738750,5380,5370,5380,5360,774
20240116,111900,2425578920,5370,5370,5370,5370,1841
20240116,111800,2415692750,5370,5360,5380,5360,919
20240116,111700,2410755950,5350,5360,5370,5340,215
20240116,111600,2409603000,5360,5340,5360,5330,3014
20240116,111500,2393506180,5340,5360,5360,5340,654
20240116,111400,2390007900,5350,5340,5360,5340,203
20240116,111300,2388923020,5340,5360,5370,5340,4793
20240116,111200,2363277720,5370,5390,5390,5370,5928
20240116,111100,2331407090,5390,5390,5390,5390,2041
20240116,111000,2320406100,5410,5410,5420,5390,2665
20240116,110900,2306018910,5420,5400,5420,5380,6320
20240116,110800,2271877440,5380,5420,5420,5380,4459
20240116,110700,2247808480,5420,5410,5420,5400,3810
20240116,110600,2227199830,5400,5390,5400,5390,1612
20240116,110500,2218500380,5390,5390,5410,5390,2830
20240116,110400,2203233740,5390,5400,5400,5390,4292
20240116,110300,2180077910,5400,5410,5410,5380,9197
20240116,110200,2130445640,5420,5440,5450,5410,14907
20240116,110100,2049480760,5440,5380,5440,5370,17759
20240116,110000,1953405060,5380,5350,5400,5350,11284
20240116,105900,1892615000,5350,5380,5390,5350,7493
20240116,105800,1852419200,5380,5390,5400,5370,11467
20240116,105700,1790624160,5400,5350,5400,5340,30360
20240116,105600,1627698140,5340,5330,5350,5330,10599
20240116,105500,1571094150,5340,5340,5340,5330,4358
20240116,105400,1547853240,5340,5340,5340,5330,6549
20240116,105300,1512919300,5340,5330,5340,5320,13860
20240116,105200,1439002320,5330,5290,5330,5290,6754
20240116,105100,1403192580,5280,5290,5290,5280,964
20240116,105000,1398102500,5290,5290,5290,5280,431
20240116,104900,1395826630,5290,5290,5290,5280,528
20240116,104800,1393033740,5290,5270,5290,5270,2761
20240116,104700,1378458730,5270,5270,5270,5270,129
20240116,104600,1377778900,5270,5280,5280,5270,1898
20240116,104500,1367757570,5280,5290,5290,5280,393
20240116,104400,1365681950,5280,5290,5290,5280,555
20240116,104300,1362751240,5280,5290,5290,5280,744
20240116,104200,1358822600,5280,5290,5290,5280,3059
20240116,104100,1342661890,5290,5300,5300,5290,2719
20240116,104000,1328251490,5300,5300,5320,5290,18167
20240116,103900,1231925130,5290,5290,5300,5280,6142
20240116,103800,1199431830,5290,5260,5290,5260,4850
20240116,103700,1173813660,5270,5270,5270,5260,2466
20240116,103600,1160819910,5270,5260,5270,5250,978
20240116,103500,1155673980,5250,5230,5250,5230,3418
20240116,103400,1137735640,5210,5220,5230,5210,470
20240116,103300,1135282440,5220,5230,5230,5220,88
20240116,103200,1134822270,5240,5220,5240,5220,89
20240116,103100,1134356610,5220,5220,5240,5220,150
20240116,103000,1133573470,5220,5240,5240,5220,114
20240116,102900,1132978010,5230,5240,5250,5230,167
20240116,102800,1132104340,5240,5240,5250,5240,437
20240116,102700,1129810750,5240,5220,5240,5220,487
20240116,102600,1127266070,5220,5210,5220,5210,28
20240116,102500,1127120150,5220,5220,5220,5220,136
20240116,102400,1126410230,5220,5210,5220,5210,2654
20240116,102300,1112562680,5210,5200,5210,5190,6930
20240116,102200,1076525070,5190,5200,5200,5190,359
20240116,102100,1074661830,5200,5200,5200,5190,21
20240116,102000,1074552700,5190,5190,5190,5190,66
20240116,101900,1074210160,5190,5190,5190,5190,8
20240116,101800,1074168640,5190,5190,5200,5190,362
20240116,101700,1072289850,5190,5190,5190,5190,105
20240116,101600,1071744900,5200,5200,5200,5190,33
20240116,101500,1071573550,5200,5190,5200,5190,358
20240116,101400,1069712120,5190,5180,5200,5170,778
20240116,101300,1065677850,5200,5190,5200,5190,60
20240116,101200,1065366350,5190,5190,5190,5190,552
20240116,101100,1062501470,5190,5190,5200,5160,3073
20240116,101000,1046618970,5190,5190,5190,5180,212
20240116,100900,1045518770,5180,5170,5180,5160,2293
20240116,100800,1033668080,5170,5170,5180,5170,1543
20240116,100700,1025688770,5180,5180,5180,5170,2011
20240116,100600,1015287900,5190,5180,5190,5170,652
20240116,100500,1011915680,5180,5190,5190,5180,1035
20240116,100400,1006548900,5190,5190,5200,5180,1619
20240116,100300,998159770,5190,5200,5200,5180,1107
20240116,100200,992409520,5190,5210,5210,5190,2457
20240116,100100,979643030,5210,5220,5220,5210,37
20240116,100000,979450050,5200,5230,5230,5200,2138
20240116,095900,968330980,5230,5230,5230,5210,798
20240116,095800,964172050,5230,5210,5230,5210,2357
20240116,095700,951872670,5210,5220,5220,5200,1280
20240116,095600,945208940,5210,5200,5210,5200,388
20240116,095500,943189460,5200,5200,5200,5190,1297
20240116,095400,936453210,5200,5210,5210,5200,1092
20240116,095300,930769590,5200,5200,5210,5190,3104
20240116,095200,914633790,5200,5200,5200,5190,5351
20240116,095100,886811010,5190,5200,5200,5180,239
20240116,095000,885569720,5200,5200,5200,5170,6936
20240116,094900,849614230,5200,5210,5220,5200,9821
20240116,094800,798470250,5210,5210,5220,5210,1292
20240116,094700,791737370,5210,5230,5240,5210,12446
20240116,094600,726758440,5230,5240,5250,5230,1041
20240116,094500,721305370,5240,5240,5240,5230,931
20240116,094400,716432010,5240,5240,5240,5230,1258
20240116,094300,709842910,5230,5230,5240,5230,2075
20240116,094200,698986470,5230,5250,5250,5230,1613
20240116,094100,690537300,5250,5250,5250,5240,511
20240116,094000,687857110,5250,5260,5260,5240,8635
20240116,093900,642578430,5260,5250,5260,5240,1622
20240116,093800,634072710,5250,5260,5260,5240,888
20240116,093700,629411140,5240,5260,5260,5240,7211
20240116,093600,591619660,5250,5260,5270,5250,5872
20240116,093500,560772970,5260,5250,5260,5250,191
20240116,093400,559768330,5280,5260,5280,5250,987
20240116,093300,554576790,5260,5260,5270,5260,2428
20240116,093200,541800510,5270,5270,5270,5270,228
20240116,093100,540598950,5270,5280,5290,5270,3465
20240116,093000,522323630,5290,5290,5290,5270,885
20240116,092900,517651460,5290,5280,5290,5270,286
20240116,092800,516143750,5280,5290,5290,5280,2960
20240116,092700,500505850,5300,5290,5300,5280,834
20240116,092600,496092860,5290,5300,5300,5280,636
20240116,092500,492728030,5300,5280,5300,5280,6315
20240116,092400,459308040,5270,5290,5290,5270,2079
20240116,092300,448339420,5290,5290,5290,5280,725
20240116,092200,444509510,5290,5300,5300,5280,3550
20240116,092100,425729780,5300,5300,5300,5290,856
20240116,092000,421193490,5300,5300,5310,5300,1517
20240116,091900,413152220,5290,5300,5310,5290,3406
20240116,091800,395082860,5310,5300,5310,5290,2013
20240116,091700,384408440,5300,5300,5310,5280,11555
20240116,091600,323116070,5300,5290,5300,5280,829
20240116,091500,318731480,5290,5270,5290,5270,1676
20240116,091400,309873400,5270,5270,5280,5270,857
20240116,091300,305356910,5270,5270,5270,5270,1027
20240116,091200,299944620,5280,5290,5290,5270,918
20240116,091100,295094870,5290,5260,5290,5260,2735
20240116,091000,280683930,5260,5290,5300,5260,2360
20240116,090900,268230440,5300,5300,5310,5290,1827
20240116,090800,258549640,5310,5310,5310,5300,2860
20240116,090700,243363340,5310,5280,5310,5280,5011
20240116,090600,216826470,5280,5250,5280,5250,1015
20240116,090500,211483300,5250,5230,5260,5230,5915
20240116,090400,180481690,5230,5250,5250,5230,2565
20240116,090300,167033860,5250,5280,5280,5250,6429
20240116,090200,133218690,5280,5280,5290,5270,589
20240116,090100,130111640,5270,5290,5310,5270,6614
20240116,090000,95136240,5290,5300,5310,5250,17982