KissMeData/220100/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204500,2391639570,10630,10630,10630,10630,2400
20240109,204400,2391639570,10630,10630,10630,10630,0
20240109,204300,2391639570,10630,10630,10630,10630,0
20240109,204200,2391639570,10630,10630,10630,10630,0
20240109,204100,2391639570,10630,10630,10630,10630,0
20240109,204000,2391639570,10630,10630,10630,10630,0
20240109,203900,2391639570,10630,10630,10630,10630,0
20240109,203800,2391639570,10630,10630,10630,10630,0
20240109,203700,2391639570,10630,10630,10630,10630,0
20240109,203600,2391639570,10630,10630,10630,10630,0
20240109,203500,2391639570,10630,10630,10630,10630,0
20240109,203400,2391639570,10630,10630,10630,10630,0
20240109,203300,2391639570,10630,10630,10630,10630,0
20240109,203200,2391639570,10630,10630,10630,10630,0
20240109,203100,2391639570,10630,10630,10630,10630,0
20240109,203000,2391639570,10630,10630,10630,10630,0
20240109,202900,2391639570,10630,10630,10630,10630,0
20240109,202800,2391639570,10630,10630,10630,10630,0
20240109,202700,2391639570,10630,10630,10630,10630,0
20240109,202600,2391639570,10630,10630,10630,10630,0
20240109,202500,2391639570,10630,10630,10630,10630,0
20240109,202400,2391639570,10630,10630,10630,10630,0
20240109,202300,2391639570,10630,10630,10630,10630,0
20240109,202200,2391639570,10630,10630,10630,10630,0
20240109,202100,2391639570,10630,10630,10630,10630,0
20240109,202000,2391639570,10630,10630,10630,10630,0
20240109,201900,2391639570,10630,10630,10630,10630,0
20240109,201800,2391639570,10630,10630,10630,10630,0
20240109,201700,2391639570,10630,10630,10630,10630,0
20240109,201600,2391639570,10630,10630,10630,10630,0
20240109,201500,2391639570,10630,10630,10630,10630,2400
20240109,201400,2391639570,10630,10630,10630,10630,0
20240109,201300,2391639570,10630,10630,10630,10630,0
20240109,201200,2391639570,10630,10630,10630,10630,0
20240109,201100,2391639570,10630,10630,10630,10630,0
20240109,201000,2391639570,10630,10630,10630,10630,0
20240109,200900,2391639570,10630,10630,10630,10630,0
20240109,200800,2391639570,10630,10630,10630,10630,0
20240109,200700,2391639570,10630,10630,10630,10630,0
20240109,200600,2391639570,10630,10630,10630,10630,0
20240109,200500,2391639570,10630,10630,10630,10630,0
20240109,200400,2391639570,10630,10630,10630,10630,0
20240109,200300,2391639570,10630,10630,10630,10630,0
20240109,200200,2391639570,10630,10630,10630,10630,0
20240109,200100,2391639570,10630,10630,10630,10630,0
20240109,200000,2391639570,10630,10630,10630,10630,0
20240109,195900,2391639570,10630,10630,10630,10630,0
20240109,195800,2391639570,10630,10630,10630,10630,0
20240109,195700,2391639570,10630,10630,10630,10630,0
20240109,195600,2391639570,10630,10630,10630,10630,0
20240109,195500,2391639570,10630,10630,10630,10630,0
20240109,195400,2391639570,10630,10630,10630,10630,0
20240109,195300,2391639570,10630,10630,10630,10630,0
20240109,195200,2391639570,10630,10630,10630,10630,0
20240109,195100,2391639570,10630,10630,10630,10630,0
20240109,195000,2391639570,10630,10630,10630,10630,0
20240109,194900,2391639570,10630,10630,10630,10630,0
20240109,194800,2391639570,10630,10630,10630,10630,0
20240109,194700,2391639570,10630,10630,10630,10630,0
20240109,194600,2391639570,10630,10630,10630,10630,0
20240109,194500,2391639570,10630,10630,10630,10630,2400
20240109,194400,2391639570,10630,10630,10630,10630,0
20240109,194300,2391639570,10630,10630,10630,10630,0
20240109,194200,2391639570,10630,10630,10630,10630,0
20240109,194100,2391639570,10630,10630,10630,10630,0
20240109,194000,2391639570,10630,10630,10630,10630,0
20240109,193900,2391639570,10630,10630,10630,10630,0
20240109,193800,2391639570,10630,10630,10630,10630,0
20240109,193700,2391639570,10630,10630,10630,10630,0
20240109,193600,2391639570,10630,10630,10630,10630,0
20240109,193500,2391639570,10630,10630,10630,10630,0
20240109,193400,2391639570,10630,10630,10630,10630,0
20240109,193300,2391639570,10630,10630,10630,10630,0
20240109,193200,2391639570,10630,10630,10630,10630,0
20240109,193100,2391639570,10630,10630,10630,10630,0
20240109,193000,2391639570,10630,10630,10630,10630,0
20240109,192900,2391639570,10630,10630,10630,10630,0
20240109,192800,2391639570,10630,10630,10630,10630,0
20240109,192700,2391639570,10630,10630,10630,10630,0
20240109,192600,2391639570,10630,10630,10630,10630,0
20240109,192500,2391639570,10630,10630,10630,10630,0
20240109,192400,2391639570,10630,10630,10630,10630,0
20240109,192300,2391639570,10630,10630,10630,10630,0
20240109,192200,2391639570,10630,10630,10630,10630,0
20240109,192100,2391639570,10630,10630,10630,10630,0
20240109,192000,2391639570,10630,10630,10630,10630,0
20240109,191900,2391639570,10630,10630,10630,10630,0
20240109,191800,2391639570,10630,10630,10630,10630,0
20240109,191700,2391639570,10630,10630,10630,10630,0
20240109,191600,2391639570,10630,10630,10630,10630,0
20240109,191500,2391639570,10630,10630,10630,10630,2400
20240109,191400,2391639570,10630,10630,10630,10630,0
20240109,191300,2391639570,10630,10630,10630,10630,0
20240109,191200,2391639570,10630,10630,10630,10630,0
20240109,191100,2391639570,10630,10630,10630,10630,0
20240109,191000,2391639570,10630,10630,10630,10630,0
20240109,190900,2391639570,10630,10630,10630,10630,0
20240109,190800,2391639570,10630,10630,10630,10630,0
20240109,190700,2391639570,10630,10630,10630,10630,0
20240109,190600,2391639570,10630,10630,10630,10630,0
20240109,190500,2391639570,10630,10630,10630,10630,0
20240109,190400,2391639570,10630,10630,10630,10630,0
20240109,190300,2391639570,10630,10630,10630,10630,0
20240109,190200,2391639570,10630,10630,10630,10630,0
20240109,190100,2391639570,10630,10630,10630,10630,0
20240109,190000,2391639570,10630,10630,10630,10630,0
20240109,185900,2391639570,10630,10630,10630,10630,0
20240109,185800,2391639570,10630,10630,10630,10630,0
20240109,185700,2391639570,10630,10630,10630,10630,0
20240109,185600,2391639570,10630,10630,10630,10630,0
20240109,185500,2391639570,10630,10630,10630,10630,0
20240109,185400,2391639570,10630,10630,10630,10630,0
20240109,185300,2391639570,10630,10630,10630,10630,0
20240109,185200,2391639570,10630,10630,10630,10630,0
20240109,185100,2391639570,10630,10630,10630,10630,0
20240109,185000,2391639570,10630,10630,10630,10630,0
20240109,184900,2391639570,10630,10630,10630,10630,0
20240109,184800,2391639570,10630,10630,10630,10630,0
20240109,184700,2391639570,10630,10630,10630,10630,0
20240109,184600,2391639570,10630,10630,10630,10630,0
20240109,184500,2391639570,10630,10630,10630,10630,2400
20240109,184400,2391639570,10630,10630,10630,10630,0
20240109,184300,2391639570,10630,10630,10630,10630,0
20240109,184200,2391639570,10630,10630,10630,10630,0
20240109,184100,2391639570,10630,10630,10630,10630,0
20240109,184000,2391639570,10630,10630,10630,10630,0
20240109,183900,2391639570,10630,10630,10630,10630,0
20240109,183800,2391639570,10630,10630,10630,10630,0
20240109,183700,2391639570,10630,10630,10630,10630,0
20240109,183600,2391639570,10630,10630,10630,10630,0
20240109,183500,2391639570,10630,10630,10630,10630,0
20240109,183400,2391639570,10630,10630,10630,10630,0
20240109,183300,2391639570,10630,10630,10630,10630,0
20240109,183200,2391639570,10630,10630,10630,10630,0
20240109,183100,2391639570,10630,10630,10630,10630,0
20240109,183000,2391639570,10630,10630,10630,10630,0
20240109,182900,2391639570,10630,10630,10630,10630,0
20240109,182800,2391639570,10630,10630,10630,10630,0
20240109,182700,2391639570,10630,10630,10630,10630,0
20240109,182600,2391639570,10630,10630,10630,10630,0
20240109,182500,2391639570,10630,10630,10630,10630,0
20240109,182400,2391639570,10630,10630,10630,10630,0
20240109,182300,2391639570,10630,10630,10630,10630,0
20240109,182200,2391639570,10630,10630,10630,10630,0
20240109,182100,2391639570,10630,10630,10630,10630,0
20240109,182000,2391639570,10630,10630,10630,10630,0
20240109,181900,2391639570,10630,10630,10630,10630,0
20240109,181800,2391639570,10630,10630,10630,10630,0
20240109,181700,2391639570,10630,10630,10630,10630,0
20240109,181600,2391639570,10630,10630,10630,10630,0
20240109,181500,2391639570,10630,10630,10630,10630,2400
20240109,181400,2391639570,10630,10630,10630,10630,0
20240109,181300,2391639570,10630,10630,10630,10630,0
20240109,181200,2391639570,10630,10630,10630,10630,0
20240109,181100,2391639570,10630,10630,10630,10630,0
20240109,181000,2391639570,10630,10630,10630,10630,0
20240109,180900,2391639570,10630,10630,10630,10630,0
20240109,180800,2391639570,10630,10630,10630,10630,0
20240109,180700,2391639570,10630,10630,10630,10630,0
20240109,180600,2391639570,10630,10630,10630,10630,0
20240109,180500,2391639570,10630,10630,10630,10630,0
20240109,180400,2391639570,10630,10630,10630,10630,0
20240109,180300,2391639570,10630,10630,10630,10630,0
20240109,180200,2391639570,10630,10630,10630,10630,0
20240109,180100,2391639570,10630,10630,10630,10630,0
20240109,180000,2391639570,10630,10630,10630,10630,0
20240109,175900,2391639570,10630,10630,10630,10630,0
20240109,175800,2391639570,10630,10630,10630,10630,0
20240109,175700,2391639570,10630,10630,10630,10630,0
20240109,175600,2391639570,10630,10630,10630,10630,0
20240109,175500,2391639570,10630,10630,10630,10630,0
20240109,175400,2391639570,10630,10630,10630,10630,0
20240109,175300,2391639570,10630,10630,10630,10630,0
20240109,175200,2391639570,10630,10630,10630,10630,0
20240109,175100,2391639570,10630,10630,10630,10630,0
20240109,175000,2391639570,10630,10630,10630,10630,0
20240109,174900,2391639570,10630,10630,10630,10630,0
20240109,174800,2391639570,10630,10630,10630,10630,0
20240109,174700,2391639570,10630,10630,10630,10630,0
20240109,174600,2391639570,10630,10630,10630,10630,0
20240109,174500,2391639570,10630,10630,10630,10630,2400
20240109,174400,2391639570,10630,10630,10630,10630,0
20240109,174300,2391639570,10630,10630,10630,10630,0
20240109,174200,2391639570,10630,10630,10630,10630,0
20240109,174100,2391639570,10630,10630,10630,10630,0
20240109,174000,2391639570,10630,10630,10630,10630,0
20240109,173900,2391639570,10630,10630,10630,10630,0
20240109,173800,2391639570,10630,10630,10630,10630,0
20240109,173700,2391639570,10630,10630,10630,10630,0
20240109,173600,2391639570,10630,10630,10630,10630,0
20240109,173500,2391639570,10630,10630,10630,10630,0
20240109,173400,2391639570,10630,10630,10630,10630,0
20240109,173300,2391639570,10630,10630,10630,10630,0
20240109,173200,2391639570,10630,10630,10630,10630,0
20240109,173100,2391639570,10630,10630,10630,10630,0
20240109,173000,2391639570,10630,10630,10630,10630,0
20240109,172900,2391639570,10630,10630,10630,10630,0
20240109,172800,2391639570,10630,10630,10630,10630,0
20240109,172700,2391639570,10630,10630,10630,10630,0
20240109,172600,2391639570,10630,10630,10630,10630,0
20240109,172500,2391639570,10630,10630,10630,10630,0
20240109,172400,2391639570,10630,10630,10630,10630,0
20240109,172300,2391639570,10630,10630,10630,10630,0
20240109,172200,2391639570,10630,10630,10630,10630,0
20240109,172100,2391639570,10630,10630,10630,10630,0
20240109,172000,2391639570,10630,10630,10630,10630,0
20240109,171900,2391639570,10630,10630,10630,10630,0
20240109,171800,2391639570,10630,10630,10630,10630,0
20240109,171700,2391639570,10630,10630,10630,10630,0
20240109,171600,2391639570,10630,10630,10630,10630,0
20240109,171500,2391639570,10630,10630,10630,10630,2400
20240109,171400,2391639570,10630,10630,10630,10630,0
20240109,171300,2391639570,10630,10630,10630,10630,0
20240109,171200,2391639570,10630,10630,10630,10630,0
20240109,171100,2391639570,10630,10630,10630,10630,0
20240109,171000,2391639570,10630,10630,10630,10630,0
20240109,170900,2391639570,10630,10630,10630,10630,0
20240109,170800,2391639570,10630,10630,10630,10630,0
20240109,170700,2391639570,10630,10630,10630,10630,0
20240109,170600,2391639570,10630,10630,10630,10630,0
20240109,170500,2391639570,10630,10630,10630,10630,0
20240109,170400,2391639570,10630,10630,10630,10630,0
20240109,170300,2391639570,10630,10630,10630,10630,0
20240109,170200,2391639570,10630,10630,10630,10630,0
20240109,170100,2391639570,10630,10630,10630,10630,0
20240109,170000,2391639570,10630,10630,10630,10630,0
20240109,165900,2391639570,10630,10630,10630,10630,0
20240109,165800,2391639570,10630,10630,10630,10630,0
20240109,165700,2391639570,10630,10630,10630,10630,0
20240109,165600,2391639570,10630,10630,10630,10630,0
20240109,165500,2391639570,10630,10630,10630,10630,0
20240109,165400,2391639570,10630,10630,10630,10630,0
20240109,165300,2391639570,10630,10630,10630,10630,0
20240109,165200,2391639570,10630,10630,10630,10630,0
20240109,165100,2391639570,10630,10630,10630,10630,0
20240109,165000,2391639570,10630,10630,10630,10630,0
20240109,164900,2391639570,10630,10630,10630,10630,0
20240109,164800,2391639570,10630,10630,10630,10630,0
20240109,164700,2391639570,10630,10630,10630,10630,0
20240109,164600,2391639570,10630,10630,10630,10630,0
20240109,164500,2391639570,10630,10630,10630,10630,2400
20240109,164400,2391639570,10630,10630,10630,10630,0
20240109,164300,2391639570,10630,10630,10630,10630,0
20240109,164200,2391639570,10630,10630,10630,10630,0
20240109,164100,2391639570,10630,10630,10630,10630,0
20240109,164000,2391639570,10630,10630,10630,10630,0
20240109,163900,2391639570,10630,10630,10630,10630,0
20240109,163800,2391639570,10630,10630,10630,10630,0
20240109,163700,2391639570,10630,10630,10630,10630,0
20240109,163600,2391639570,10630,10630,10630,10630,0
20240109,163500,2391639570,10630,10630,10630,10630,0
20240109,163400,2391639570,10630,10630,10630,10630,0
20240109,163300,2391639570,10630,10630,10630,10630,0
20240109,163200,2391639570,10630,10630,10630,10630,0
20240109,163100,2391639570,10630,10630,10630,10630,0
20240109,163000,2391639570,10630,10630,10630,10630,0
20240109,162900,2391639570,10630,10630,10630,10630,0
20240109,162800,2391639570,10630,10630,10630,10630,0
20240109,162700,2391639570,10630,10630,10630,10630,0
20240109,162600,2391639570,10630,10630,10630,10630,0
20240109,162500,2391639570,10630,10630,10630,10630,0
20240109,162400,2391639570,10630,10630,10630,10630,0
20240109,162300,2391639570,10630,10630,10630,10630,0
20240109,162200,2391639570,10630,10630,10630,10630,0
20240109,162100,2391639570,10630,10630,10630,10630,0
20240109,162000,2391639570,10630,10630,10630,10630,0
20240109,161900,2391639570,10630,10630,10630,10630,0
20240109,161800,2391639570,10630,10630,10630,10630,0
20240109,161700,2391639570,10630,10630,10630,10630,0
20240109,161600,2391639570,10630,10630,10630,10630,0
20240109,161500,2391639570,10630,10630,10630,10630,2400
20240109,161400,2391639570,10630,10630,10630,10630,0
20240109,161300,2391639570,10630,10630,10630,10630,0
20240109,161200,2391639570,10630,10630,10630,10630,0
20240109,161100,2391639570,10630,10630,10630,10630,0
20240109,161000,2391639570,10630,10630,10630,10630,0
20240109,160900,2391639570,10630,10630,10630,10630,0
20240109,160800,2391639570,10630,10630,10630,10630,0
20240109,160700,2391639570,10630,10630,10630,10630,0
20240109,160600,2391639570,10630,10630,10630,10630,0
20240109,160500,2391639570,10630,10630,10630,10630,0
20240109,160400,2391639570,10630,10630,10630,10630,0
20240109,160300,2391639570,10630,10630,10630,10630,0
20240109,160200,2391639570,10630,10630,10630,10630,0
20240109,160100,2391639570,10630,10630,10630,10630,0
20240109,160000,2391639570,10630,10630,10630,10630,0
20240109,155900,2391639570,10630,10630,10630,10630,0
20240109,155800,2391639570,10630,10630,10630,10630,0
20240109,155700,2391639570,10630,10630,10630,10630,0
20240109,155600,2391639570,10630,10630,10630,10630,0
20240109,155500,2391639570,10630,10630,10630,10630,0
20240109,155400,2391639570,10630,10630,10630,10630,0
20240109,155300,2391639570,10630,10630,10630,10630,0
20240109,155200,2391639570,10630,10630,10630,10630,0
20240109,155100,2391639570,10630,10630,10630,10630,0
20240109,155000,2391639570,10630,10630,10630,10630,0
20240109,154900,2391639570,10630,10630,10630,10630,0
20240109,154800,2391639570,10630,10630,10630,10630,0
20240109,154700,2391639570,10630,10630,10630,10630,0
20240109,154600,2391639570,10630,10630,10630,10630,0
20240109,154500,2391639570,10630,10630,10630,10630,2400
20240109,154400,2391639570,10630,10630,10630,10630,0
20240109,154300,2391639570,10630,10630,10630,10630,0
20240109,154200,2391639570,10630,10630,10630,10630,0
20240109,154100,2391639570,10630,10630,10630,10630,0
20240109,154000,2391639570,10630,10630,10630,10630,0
20240109,153900,2391639570,10630,10630,10630,10630,0
20240109,153800,2391639570,10630,10630,10630,10630,0
20240109,153700,2391639570,10630,10630,10630,10630,0
20240109,153600,2391639570,10630,10630,10630,10630,0
20240109,153500,2391639570,10630,10630,10630,10630,0
20240109,153400,2391639570,10630,10630,10630,10630,0
20240109,153300,2391639570,10630,10630,10630,10630,0
20240109,153200,2391639570,10630,10630,10630,10630,0
20240109,153100,2391639570,10630,10630,10630,10630,0
20240109,153000,2391639570,10630,10630,10630,10630,2400
20240109,152900,2366127570,10630,10630,10630,10630,0
20240109,152800,2366127570,10630,10630,10630,10630,0
20240109,152700,2366127570,10630,10630,10630,10630,0
20240109,152600,2366127570,10630,10630,10630,10630,0
20240109,152500,2366127570,10630,10630,10630,10630,0
20240109,152400,2366127570,10630,10630,10630,10630,0
20240109,152300,2366127570,10630,10630,10630,10630,0
20240109,152200,2366127570,10630,10630,10630,10630,0
20240109,152100,2366127570,10630,10630,10630,10630,0
20240109,152000,2366127570,10630,10630,10630,10630,0
20240109,151900,2366127570,10630,10650,10650,10610,410
20240109,151800,2361771140,10650,10630,10660,10630,124
20240109,151700,2360450930,10630,10620,10630,10620,360
20240109,151600,2356624150,10630,10600,10630,10600,116
20240109,151500,2355393020,10610,10610,10610,10590,3122
20240109,151400,2322304600,10610,10620,10630,10610,1154
20240109,151300,2310058920,10620,10630,10630,10620,152
20240109,151200,2308444610,10630,10630,10630,10630,0
20240109,151100,2308444610,10630,10640,10650,10630,234
20240109,151000,2305954800,10640,10640,10640,10640,64
20240109,150900,2305273840,10640,10640,10640,10640,9
20240109,150800,2305178080,10620,10620,10620,10610,1465
20240109,150700,2289623540,10620,10630,10630,10620,2007
20240109,150600,2268299130,10640,10630,10650,10630,585
20240109,150500,2262080210,10630,10640,10640,10620,2128
20240109,150400,2239454350,10650,10650,10650,10650,1147
20240109,150300,2227238800,10650,10640,10650,10640,497
20240109,150200,2221945760,10640,10680,10680,10640,2635
20240109,150100,2193860850,10680,10680,10680,10680,56
20240109,150000,2193262770,10690,10690,10690,10690,109
20240109,145900,2192097560,10700,10680,10700,10680,435
20240109,145800,2187447760,10680,10690,10690,10680,375
20240109,145700,2183440320,10690,10690,10690,10680,43
20240109,145600,2182980730,10680,10680,10690,10680,431
20240109,145500,2178373960,10680,10690,10690,10680,552
20240109,145400,2172473300,10690,10680,10690,10680,189
20240109,145300,2170454140,10680,10690,10690,10680,175
20240109,145200,2168585100,10690,10680,10690,10680,1193
20240109,145100,2155840680,10670,10690,10690,10670,177
20240109,145000,2153950480,10690,10680,10690,10680,267
20240109,144900,2151096540,10680,10690,10690,10680,276
20240109,144800,2148146930,10670,10680,10680,10670,144
20240109,144700,2146610010,10690,10680,10690,10680,219
20240109,144600,2144271060,10670,10680,10690,10670,97
20240109,144500,2143235520,10680,10690,10710,10680,387
20240109,144400,2139098660,10700,10740,10750,10700,19
20240109,144300,2138894900,10690,10730,10730,10690,1075
20240109,144200,2127387140,10730,10750,10750,10730,60
20240109,144100,2126742220,10720,10730,10730,10700,369
20240109,144000,2122788150,10730,10750,10750,10730,567
20240109,143900,2116699370,10750,10750,10750,10750,5
20240109,143800,2116645620,10760,10760,10770,10750,214
20240109,143700,2114341000,10770,10770,10770,10770,0
20240109,143600,2114341000,10770,10760,10770,10750,241
20240109,143500,2111747360,10750,10770,10770,10750,141
20240109,143400,2110230820,10770,10780,10780,10760,350
20240109,143300,2106463210,10790,10790,10800,10790,352
20240109,143200,2102664430,10800,10790,10800,10790,195
20240109,143100,2100558760,10800,10800,10810,10800,204
20240109,143000,2098355010,10790,10790,10790,10780,85
20240109,142900,2097438090,10790,10800,10800,10790,281
20240109,142800,2094404550,10800,10810,10810,10790,56
20240109,142700,2093799280,10810,10790,10830,10790,1174
20240109,142600,2081103700,10790,10780,10790,10780,79
20240109,142500,2080252030,10780,10770,10780,10770,745
20240109,142400,2072222050,10770,10780,10780,10770,62
20240109,142300,2071553760,10770,10760,10770,10750,297
20240109,142200,2068357590,10760,10770,10770,10760,234
20240109,142100,2065837450,10760,10750,10760,10750,16
20240109,142000,2065665410,10750,10770,10780,10750,355
20240109,141900,2061844650,10760,10760,10760,10760,6
20240109,141800,2061780090,10770,10770,10770,10760,230
20240109,141700,2059303040,10770,10780,10780,10770,64
20240109,141600,2058613160,10760,10750,10770,10750,260
20240109,141500,2055815320,10760,10770,10780,10760,81
20240109,141400,2054942460,10770,10780,10780,10770,164
20240109,141300,2053174550,10780,10750,10780,10750,465
20240109,141200,2048172520,10760,10760,10760,10760,65
20240109,141100,2047473120,10760,10760,10780,10760,253
20240109,141000,2044747760,10760,10800,10800,10760,374
20240109,140900,2040715750,10800,10790,10800,10790,154
20240109,140800,2039052560,10800,10780,10800,10780,401
20240109,140700,2034724570,10780,10790,10800,10780,176
20240109,140600,2032824120,10770,10770,10770,10770,28
20240109,140500,2032522560,10810,10810,10810,10780,165
20240109,140400,2030739050,10800,10740,10800,10740,1861
20240109,140300,2010672290,10740,10730,10740,10730,66
20240109,140200,2009964070,10740,10770,10770,10730,834
20240109,140100,2001003410,10760,10760,10760,10760,62
20240109,140000,2000336290,10730,10760,10760,10730,295
20240109,135900,1997163650,10760,10760,10770,10760,116
20240109,135800,1995914900,10760,10750,10770,10750,99
20240109,135700,1994849590,10760,10750,10760,10750,68
20240109,135600,1994118550,10750,10740,10750,10730,219
20240109,135500,1991765340,10750,10740,10750,10730,253
20240109,135400,1989047120,10750,10730,10750,10730,99
20240109,135300,1987983490,10730,10740,10750,10730,520
20240109,135200,1982398240,10750,10740,10750,10740,74
20240109,135100,1981602780,10740,10750,10750,10740,161
20240109,135000,1979872070,10750,10730,10750,10730,76
20240109,134900,1979055320,10730,10730,10730,10730,11
20240109,134800,1978937290,10750,10720,10750,10720,81
20240109,134700,1978067280,10750,10730,10750,10730,162
20240109,134600,1976325980,10750,10720,10760,10720,438
20240109,134500,1971622340,10710,10720,10730,10710,124
20240109,134400,1970293620,10730,10710,10730,10710,296
20240109,134300,1967118740,10710,10700,10710,10700,149
20240109,134200,1965523700,10710,10710,10710,10700,70
20240109,134100,1964774120,10720,10690,10720,10690,14
20240109,134000,1964624360,10690,10690,10690,10670,100
20240109,133900,1963556590,10710,10690,10710,10670,104
20240109,133800,1962444270,10700,10670,10700,10660,314
20240109,133700,1959089710,10670,10670,10680,10660,198
20240109,133600,1956977140,10660,10670,10680,10660,542
20240109,133500,1951193370,10670,10670,10680,10670,617
20240109,133400,1944606910,10680,10680,10680,10670,172
20240109,133300,1942770200,10680,10680,10700,10680,207
20240109,133200,1940556360,10700,10680,10700,10680,193
20240109,133100,1938493840,10690,10700,10700,10680,356
20240109,133000,1934688380,10700,10680,10700,10680,85
20240109,132900,1933780520,10680,10670,10690,10670,102
20240109,132800,1932691570,10660,10680,10680,10660,218
20240109,132700,1930364230,10670,10680,10680,10670,144
20240109,132600,1928827000,10680,10670,10680,10670,133
20240109,132500,1927406600,10670,10670,10700,10660,161
20240109,132400,1925686950,10660,10680,10680,10660,1054
20240109,132300,1914440570,10700,10680,10700,10680,88
20240109,132200,1913499630,10680,10700,10700,10680,285
20240109,132100,1910451810,10680,10680,10680,10680,173
20240109,132000,1908604170,10700,10670,10700,10670,218
20240109,131900,1906272960,10670,10680,10680,10670,286
20240109,131800,1903218810,10670,10670,10680,10670,108
20240109,131700,1902065770,10670,10670,10680,10670,253
20240109,131600,1899364130,10670,10680,10680,10670,841
20240109,131500,1890385810,10680,10710,10720,10680,1717
20240109,131400,1872008430,10720,10730,10730,10720,667
20240109,131300,1864857830,10750,10740,10750,10730,282
20240109,131200,1861827190,10740,10740,10740,10740,34
20240109,131100,1861462030,10750,10750,10750,10740,215
20240109,131000,1859150850,10740,10740,10740,10740,81
20240109,130900,1858280910,10730,10730,10750,10730,151
20240109,130800,1856659480,10730,10730,10750,10730,158
20240109,130700,1854961320,10770,10730,10770,10730,805
20240109,130600,1846321030,10730,10770,10770,10730,249
20240109,130500,1843640420,10730,10730,10730,10730,27
20240109,130400,1843350710,10730,10720,10770,10720,259
20240109,130300,1840565090,10720,10720,10720,10720,63
20240109,130200,1839889730,10740,10730,10740,10720,348
20240109,130100,1836154730,10730,10720,10770,10720,193
20240109,130000,1834080480,10740,10740,10740,10720,82
20240109,125900,1833200160,10730,10750,10750,10730,414
20240109,125800,1828753550,10730,10740,10750,10730,120
20240109,125700,1827464810,10740,10750,10760,10740,229
20240109,125600,1825001810,10750,10760,10760,10750,240
20240109,125500,1822421650,10760,10760,10780,10760,598
20240109,125400,1815975750,10780,10770,10780,10760,185
20240109,125300,1813983780,10780,10770,10780,10770,271
20240109,125200,1811063720,10770,10800,10800,10770,178
20240109,125100,1809141890,10780,10780,10780,10760,269
20240109,125000,1806244130,10780,10760,10780,10760,278
20240109,124900,1803247430,10760,10780,10780,10760,120
20240109,124800,1801954030,10810,10810,10810,10760,1396
20240109,124700,1786877640,10810,10830,10830,10810,262
20240109,124600,1784045320,10830,10830,10830,10830,204
20240109,124500,1781836000,10830,10840,10840,10830,703
20240109,124400,1774218530,10840,10840,10840,10830,145
20240109,124300,1772647150,10840,10820,10840,10820,3340
20240109,124200,1736468840,10820,10810,10820,10810,58
20240109,124100,1735841360,10820,10810,10820,10810,769
20240109,124000,1727521270,10810,10810,10810,10810,354
20240109,123900,1723694530,10820,10810,10820,10810,84
20240109,123800,1722785790,10810,10810,10810,10810,264
20240109,123700,1719931950,10810,10810,10810,10810,243
20240109,123600,1717305120,10810,10810,10810,10810,105
20240109,123500,1716170070,10810,10800,10810,10800,219
20240109,123400,1713802730,10800,10810,10810,10800,234
20240109,123300,1711273340,10800,10800,10800,10800,10
20240109,123200,1711165340,10810,10790,10810,10790,507
20240109,123100,1705690670,10800,10800,10800,10790,1006
20240109,123000,1694825920,10800,10800,10800,10800,269
20240109,122900,1691920720,10800,10800,10800,10800,0
20240109,122800,1691920720,10800,10790,10800,10790,73
20240109,122700,1691132420,10790,10800,10800,10790,258
20240109,122600,1688348030,10800,10800,10800,10800,184
20240109,122500,1686360830,10800,10790,10800,10790,148
20240109,122400,1684763260,10790,10790,10790,10790,19
20240109,122300,1684558250,10800,10800,10800,10790,236
20240109,122200,1682009970,10800,10800,10800,10800,0
20240109,122100,1682009970,10800,10800,10800,10800,211
20240109,122000,1679731170,10790,10800,10800,10790,586
20240109,121900,1673403870,10800,10790,10800,10790,66
20240109,121800,1672691130,10780,10790,10790,10780,124
20240109,121700,1671353790,10790,10760,10790,10760,290
20240109,121600,1668229090,10760,10800,10810,10760,1786
20240109,121500,1648972820,10790,10790,10790,10790,100
20240109,121400,1647893820,10800,10800,10800,10800,199
20240109,121300,1645744620,10790,10790,10790,10790,55
20240109,121200,1645151170,10800,10790,10800,10790,298
20240109,121100,1641935160,10770,10790,10790,10770,365
20240109,121000,1638002180,10780,10780,10780,10780,140
20240109,120900,1636492980,10780,10780,10780,10780,55
20240109,120800,1635900080,10780,10780,10780,10780,219
20240109,120700,1633539260,10780,10780,10780,10780,181
20240109,120600,1631588080,10780,10780,10780,10780,334
20240109,120500,1627987560,10780,10790,10790,10780,217
20240109,120400,1625646160,10790,10800,10800,10790,477
20240109,120300,1620495580,10800,10790,10800,10790,91
20240109,120200,1619513080,10780,10800,10800,10780,195
20240109,120100,1617409460,10800,10800,10800,10800,158
20240109,120000,1615703060,10800,10800,10800,10800,61
20240109,115900,1615044260,10800,10800,10800,10800,147
20240109,115800,1613456660,10800,10800,10800,10790,227
20240109,115700,1611005080,10790,10800,10800,10790,108
20240109,115600,1609838700,10800,10800,10800,10800,206
20240109,115500,1607613900,10790,10810,10810,10790,154
20240109,115400,1605951160,10800,10800,10810,10800,1331
20240109,115300,1591574840,10810,10810,10810,10810,64
20240109,115200,1590883000,10810,10810,10810,10810,204
20240109,115100,1588677760,10810,10810,10810,10780,707
20240109,115000,1581053990,10810,10820,10820,10810,260
20240109,114900,1578243240,10820,10820,10820,10820,214
20240109,114800,1575927760,10800,10820,10820,10800,2
20240109,114700,1575906140,10800,10780,10800,10780,67
20240109,114600,1575183300,10780,10820,10820,10780,422
20240109,114500,1570631110,10820,10820,10820,10800,187
20240109,114400,1568607920,10810,10830,10830,10810,59
20240109,114300,1567968970,10840,10840,10840,10840,303
20240109,114200,1564684450,10840,10840,10840,10840,60
20240109,114100,1564034050,10840,10840,10840,10840,139
20240109,114000,1562527290,10830,10830,10830,10830,224
20240109,113900,1560101370,10830,10830,10840,10830,96
20240109,113800,1559061360,10830,10830,10830,10830,140
20240109,113700,1557545160,10830,10820,10830,10820,1257
20240109,113600,1543933850,10820,10820,10820,10820,211
20240109,113500,1541650830,10820,10820,10820,10820,65
20240109,113400,1540947530,10820,10820,10820,10820,149
20240109,113300,1539335350,10820,10830,10830,10820,56
20240109,113200,1538729420,10830,10790,10830,10790,214
20240109,113100,1536413030,10790,10830,10830,10790,1238
20240109,113000,1523048040,10830,10800,10830,10800,486
20240109,112900,1517795010,10800,10800,10800,10800,162
20240109,112800,1516045410,10800,10800,10800,10800,426
20240109,112700,1511444610,10800,10800,10800,10800,143
20240109,112600,1509900210,10800,10800,10800,10800,56
20240109,112500,1509295410,10780,10760,10780,10760,374
20240109,112400,1505265570,10760,10740,10760,10710,3131
20240109,112300,1471688170,10740,10760,10780,10740,695
20240109,112200,1464209690,10770,10800,10800,10770,1168
20240109,112100,1451604870,10800,10830,10830,10800,270
20240109,112000,1448685240,10830,10810,10830,10810,239
20240109,111900,1446101630,10800,10800,10800,10800,236
20240109,111800,1443552830,10800,10800,10800,10800,162
20240109,111700,1441803230,10800,10800,10800,10800,75
20240109,111600,1440993230,10800,10800,10800,10800,144
20240109,111500,1439438030,10800,10800,10800,10800,155
20240109,111400,1437764030,10790,10770,10790,10770,150
20240109,111300,1436147670,10780,10790,10790,10780,294
20240109,111200,1432976450,10790,10780,10790,10780,112
20240109,111100,1431768480,10800,10780,10800,10780,33
20240109,111000,1431412720,10780,10780,10790,10780,65
20240109,110900,1430712010,10760,10770,10770,10740,739
20240109,110800,1422758940,10790,10790,10800,10790,110
20240109,110700,1421571480,10800,10790,10800,10790,166
20240109,110600,1419778790,10790,10790,10790,10790,74
20240109,110500,1418980330,10810,10790,10810,10790,152
20240109,110400,1417337250,10790,10790,10790,10790,0
20240109,110300,1417337250,10790,10810,10830,10760,740
20240109,110200,1409349970,10810,10850,10850,10810,940
20240109,110100,1399162540,10850,10850,10850,10850,184
20240109,110000,1397166140,10850,10860,10860,10850,267
20240109,105900,1394269180,10860,10850,10860,10850,438
20240109,105800,1389516230,10850,10840,10850,10840,266
20240109,105700,1386630850,10840,10830,10840,10830,594
20240109,105600,1380193300,10830,10800,10830,10800,2047
20240109,105500,1358061450,10800,10800,10800,10800,290
20240109,105400,1354929450,10800,10800,10800,10800,469
20240109,105300,1349864250,10800,10800,10800,10800,160
20240109,105200,1348136250,10800,10770,10800,10750,63
20240109,105100,1347455930,10810,10800,10810,10800,203
20240109,105000,1345262080,10780,10780,10780,10750,292
20240109,104900,1342120920,10800,10810,10810,10800,252
20240109,104800,1339398480,10800,10780,10800,10780,1394
20240109,104700,1324359180,10770,10810,10830,10700,9330
20240109,104600,1224159110,10810,10840,10840,10810,843
20240109,104500,1215033730,10840,10790,10840,10790,673
20240109,104400,1207750790,10770,10780,10780,10770,1192
20240109,104300,1194901200,10770,10730,10770,10730,113
20240109,104200,1193685930,10730,10700,10740,10700,280
20240109,104100,1190682300,10720,10720,10720,10700,1142
20240109,104000,1178458790,10720,10700,10720,10700,188
20240109,103900,1176443450,10700,10760,10760,10700,1001
20240109,103800,1165720630,10780,10750,10780,10750,228
20240109,103700,1163264980,10750,10740,10750,10740,5099
20240109,103600,1108458770,10740,10740,10740,10710,360
20240109,103500,1104596930,10740,10750,10750,10740,226
20240109,103400,1102167450,10720,10700,10720,10700,130
20240109,103300,1100776350,10700,10730,10740,10700,580
20240109,103200,1094561330,10750,10700,10750,10700,65
20240109,103100,1093863740,10700,10710,10720,10700,627
20240109,103000,1087152710,10720,10720,10730,10720,338
20240109,102900,1083527350,10730,10770,10770,10730,502
20240109,102800,1078128250,10770,10770,10770,10770,103
20240109,102700,1077018940,10780,10760,10780,10760,226
20240109,102600,1074583360,10770,10770,10780,10770,202
20240109,102500,1072406360,10770,10750,10770,10750,89
20240109,102400,1071448230,10750,10720,10750,10720,173
20240109,102300,1069591700,10740,10740,10740,10740,2
20240109,102200,1069570220,10750,10760,10760,10750,261
20240109,102100,1066762450,10750,10750,10750,10750,31
20240109,102000,1066429200,10750,10740,10750,10740,302
20240109,101900,1063185310,10740,10750,10750,10740,62
20240109,101800,1062518840,10740,10740,10740,10740,161
20240109,101700,1060789700,10720,10740,10760,10720,435
20240109,101600,1056117960,10730,10750,10750,10730,904
20240109,101500,1046415980,10760,10750,10760,10750,303
20240109,101400,1043157190,10750,10780,10780,10750,940
20240109,101300,1033033220,10780,10760,10780,10760,311
20240109,101200,1029685160,10750,10750,10750,10710,320
20240109,101100,1026254820,10750,10750,10750,10730,411
20240109,101000,1021836910,10750,10790,10790,10750,271
20240109,100900,1018919880,10790,10800,10830,10750,6323
20240109,100800,950784230,10760,10730,10790,10730,1347
20240109,100700,936314700,10750,10790,10790,10750,1080
20240109,100600,924693930,10790,10770,10800,10730,2295
20240109,100500,899960680,10730,10750,10770,10710,1550
20240109,100400,883312990,10750,10750,10760,10740,791
20240109,100300,874808240,10750,10770,10770,10750,813
20240109,100200,866061230,10750,10750,10750,10750,57
20240109,100100,865448480,10750,10770,10770,10750,179
20240109,100000,863523070,10770,10780,10780,10760,350
20240109,095900,859755610,10760,10760,10780,10760,245
20240109,095800,857114910,10780,10780,10780,10780,5
20240109,095700,857061010,10780,10770,10790,10760,264
20240109,095600,854214970,10790,10780,10790,10760,35
20240109,095500,853837870,10790,10800,10820,10790,995
20240109,095400,843087990,10760,10800,10800,10760,806
20240109,095300,834397470,10790,10760,10790,10760,253
20240109,095200,831672180,10750,10740,10750,10740,187
20240109,095100,829662530,10730,10750,10760,10730,1094
20240109,095000,817914230,10750,10720,10750,10710,618
20240109,094900,811285800,10720,10730,10730,10720,149
20240109,094800,809687200,10730,10740,10740,10700,1814
20240109,094700,790239030,10730,10760,10770,10730,856
20240109,094600,781042380,10760,10740,10760,10720,945
20240109,094500,770895700,10750,10830,10830,10750,2844
20240109,094400,740185020,10840,10840,10840,10840,386
20240109,094300,736000780,10840,10820,10840,10810,646
20240109,094200,729002480,10820,10860,10880,10820,1706
20240109,094100,710498350,10860,10830,10870,10830,3755
20240109,094000,669740140,10830,10820,10830,10820,1415
20240109,093900,654418090,10830,10760,10830,10730,8863
20240109,093800,558746670,10730,10770,10770,10730,911
20240109,093700,548938650,10760,10660,10770,10660,6796
20240109,093600,476011640,10660,10650,10660,10650,1039
20240109,093500,464936000,10650,10640,10650,10640,503
20240109,093400,459582700,10650,10650,10660,10650,245
20240109,093300,456972850,10650,10660,10660,10640,70
20240109,093200,456226810,10660,10640,10660,10620,53
20240109,093100,455663050,10660,10640,10660,10640,58
20240109,093000,455045910,10620,10640,10680,10620,233
20240109,092900,452561380,10620,10640,10690,10620,252
20240109,092800,449876320,10620,10650,10650,10600,1851
20240109,092700,430220670,10650,10650,10680,10650,290
20240109,092600,427130020,10680,10650,10680,10650,270
20240109,092500,424248850,10650,10620,10680,10610,360
20240109,092400,420424760,10620,10620,10620,10610,507
20240109,092300,415045250,10620,10630,10630,10610,1574
20240109,092200,398328160,10630,10690,10690,10630,2347
20240109,092100,373311860,10700,10660,10700,10660,181
20240109,092000,371377520,10670,10660,10690,10650,847
20240109,091900,362344300,10660,10650,10670,10650,918
20240109,091800,352554440,10660,10700,10700,10660,943
20240109,091700,342489130,10700,10710,10710,10690,464
20240109,091600,337522290,10710,10710,10730,10710,26
20240109,091500,337243400,10700,10750,10750,10700,3512
20240109,091400,299630850,10730,10790,10790,10730,725
20240109,091300,291842720,10790,10720,10790,10720,2187
20240109,091200,268299710,10740,10780,10790,10740,2689
20240109,091100,239326730,10780,10780,10780,10760,800
20240109,091000,230704320,10780,10760,10780,10760,595
20240109,090900,224296060,10760,10750,10800,10750,3404
20240109,090800,187593950,10760,10760,10770,10700,3007
20240109,090700,155241940,10750,10680,10760,10680,3436
20240109,090600,118380560,10680,10650,10690,10630,2193
20240109,090500,94974350,10660,10630,10670,10630,1365
20240109,090400,80452200,10620,10550,10620,10550,2077
20240109,090300,58460070,10590,10530,10590,10510,787
20240109,090200,50155680,10540,10620,10620,10540,1366
20240109,090100,35724080,10620,10580,10620,10580,1370
20240109,090000,21194130,10620,10600,10620,10600,1999