KissMeData/290270/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,210400,8217571925,4340,4340,4340,4340,20791
20240110,210300,8217571925,4340,4340,4340,4340,0
20240110,210200,8217571925,4340,4340,4340,4340,0
20240110,210100,8217571925,4340,4340,4340,4340,0
20240110,210000,8217571925,4340,4340,4340,4340,0
20240110,205900,8217571925,4340,4340,4340,4340,0
20240110,205800,8217571925,4340,4340,4340,4340,0
20240110,205700,8217571925,4340,4340,4340,4340,0
20240110,205600,8217571925,4340,4340,4340,4340,0
20240110,205500,8217571925,4340,4340,4340,4340,0
20240110,205400,8217571925,4340,4340,4340,4340,0
20240110,205300,8217571925,4340,4340,4340,4340,0
20240110,205200,8217571925,4340,4340,4340,4340,0
20240110,205100,8217571925,4340,4340,4340,4340,0
20240110,205000,8217571925,4340,4340,4340,4340,0
20240110,204900,8217571925,4340,4340,4340,4340,0
20240110,204800,8217571925,4340,4340,4340,4340,0
20240110,204700,8217571925,4340,4340,4340,4340,0
20240110,204600,8217571925,4340,4340,4340,4340,0
20240110,204500,8217571925,4340,4340,4340,4340,0
20240110,204400,8217571925,4340,4340,4340,4340,0
20240110,204300,8217571925,4340,4340,4340,4340,0
20240110,204200,8217571925,4340,4340,4340,4340,0
20240110,204100,8217571925,4340,4340,4340,4340,0
20240110,204000,8217571925,4340,4340,4340,4340,0
20240110,203900,8217571925,4340,4340,4340,4340,0
20240110,203800,8217571925,4340,4340,4340,4340,0
20240110,203700,8217571925,4340,4340,4340,4340,0
20240110,203600,8217571925,4340,4340,4340,4340,0
20240110,203500,8217571925,4340,4340,4340,4340,0
20240110,203400,8217571925,4340,4340,4340,4340,20791
20240110,203300,8217571925,4340,4340,4340,4340,0
20240110,203200,8217571925,4340,4340,4340,4340,0
20240110,203100,8217571925,4340,4340,4340,4340,0
20240110,203000,8217571925,4340,4340,4340,4340,0
20240110,202900,8217571925,4340,4340,4340,4340,0
20240110,202800,8217571925,4340,4340,4340,4340,0
20240110,202700,8217571925,4340,4340,4340,4340,0
20240110,202600,8217571925,4340,4340,4340,4340,0
20240110,202500,8217571925,4340,4340,4340,4340,0
20240110,202400,8217571925,4340,4340,4340,4340,0
20240110,202300,8217571925,4340,4340,4340,4340,0
20240110,202200,8217571925,4340,4340,4340,4340,0
20240110,202100,8217571925,4340,4340,4340,4340,0
20240110,202000,8217571925,4340,4340,4340,4340,0
20240110,201900,8217571925,4340,4340,4340,4340,0
20240110,201800,8217571925,4340,4340,4340,4340,0
20240110,201700,8217571925,4340,4340,4340,4340,0
20240110,201600,8217571925,4340,4340,4340,4340,0
20240110,201500,8217571925,4340,4340,4340,4340,0
20240110,201400,8217571925,4340,4340,4340,4340,0
20240110,201300,8217571925,4340,4340,4340,4340,0
20240110,201200,8217571925,4340,4340,4340,4340,0
20240110,201100,8217571925,4340,4340,4340,4340,0
20240110,201000,8217571925,4340,4340,4340,4340,0
20240110,200900,8217571925,4340,4340,4340,4340,0
20240110,200800,8217571925,4340,4340,4340,4340,0
20240110,200700,8217571925,4340,4340,4340,4340,0
20240110,200600,8217571925,4340,4340,4340,4340,0
20240110,200500,8217571925,4340,4340,4340,4340,0
20240110,200400,8217571925,4340,4340,4340,4340,20791
20240110,200300,8217571925,4340,4340,4340,4340,0
20240110,200200,8217571925,4340,4340,4340,4340,0
20240110,200100,8217571925,4340,4340,4340,4340,0
20240110,200000,8217571925,4340,4340,4340,4340,0
20240110,195900,8217571925,4340,4340,4340,4340,0
20240110,195800,8217571925,4340,4340,4340,4340,0
20240110,195700,8217571925,4340,4340,4340,4340,0
20240110,195600,8217571925,4340,4340,4340,4340,0
20240110,195500,8217571925,4340,4340,4340,4340,0
20240110,195400,8217571925,4340,4340,4340,4340,0
20240110,195300,8217571925,4340,4340,4340,4340,0
20240110,195200,8217571925,4340,4340,4340,4340,0
20240110,195100,8217571925,4340,4340,4340,4340,0
20240110,195000,8217571925,4340,4340,4340,4340,0
20240110,194900,8217571925,4340,4340,4340,4340,0
20240110,194800,8217571925,4340,4340,4340,4340,0
20240110,194700,8217571925,4340,4340,4340,4340,0
20240110,194600,8217571925,4340,4340,4340,4340,0
20240110,194500,8217571925,4340,4340,4340,4340,0
20240110,194400,8217571925,4340,4340,4340,4340,0
20240110,194300,8217571925,4340,4340,4340,4340,0
20240110,194200,8217571925,4340,4340,4340,4340,0
20240110,194100,8217571925,4340,4340,4340,4340,0
20240110,194000,8217571925,4340,4340,4340,4340,0
20240110,193900,8217571925,4340,4340,4340,4340,0
20240110,193800,8217571925,4340,4340,4340,4340,0
20240110,193700,8217571925,4340,4340,4340,4340,0
20240110,193600,8217571925,4340,4340,4340,4340,0
20240110,193500,8217571925,4340,4340,4340,4340,0
20240110,193400,8217571925,4340,4340,4340,4340,20791
20240110,193300,8217571925,4340,4340,4340,4340,0
20240110,193200,8217571925,4340,4340,4340,4340,0
20240110,193100,8217571925,4340,4340,4340,4340,0
20240110,193000,8217571925,4340,4340,4340,4340,0
20240110,192900,8217571925,4340,4340,4340,4340,0
20240110,192800,8217571925,4340,4340,4340,4340,0
20240110,192700,8217571925,4340,4340,4340,4340,0
20240110,192600,8217571925,4340,4340,4340,4340,0
20240110,192500,8217571925,4340,4340,4340,4340,0
20240110,192400,8217571925,4340,4340,4340,4340,0
20240110,192300,8217571925,4340,4340,4340,4340,0
20240110,192200,8217571925,4340,4340,4340,4340,0
20240110,192100,8217571925,4340,4340,4340,4340,0
20240110,192000,8217571925,4340,4340,4340,4340,0
20240110,191900,8217571925,4340,4340,4340,4340,0
20240110,191800,8217571925,4340,4340,4340,4340,0
20240110,191700,8217571925,4340,4340,4340,4340,0
20240110,191600,8217571925,4340,4340,4340,4340,0
20240110,191500,8217571925,4340,4340,4340,4340,0
20240110,191400,8217571925,4340,4340,4340,4340,0
20240110,191300,8217571925,4340,4340,4340,4340,0
20240110,191200,8217571925,4340,4340,4340,4340,0
20240110,191100,8217571925,4340,4340,4340,4340,0
20240110,191000,8217571925,4340,4340,4340,4340,0
20240110,190900,8217571925,4340,4340,4340,4340,0
20240110,190800,8217571925,4340,4340,4340,4340,0
20240110,190700,8217571925,4340,4340,4340,4340,0
20240110,190600,8217571925,4340,4340,4340,4340,0
20240110,190500,8217571925,4340,4340,4340,4340,0
20240110,190400,8217571925,4340,4340,4340,4340,20791
20240110,190300,8217571925,4340,4340,4340,4340,0
20240110,190200,8217571925,4340,4340,4340,4340,0
20240110,190100,8217571925,4340,4340,4340,4340,0
20240110,190000,8217571925,4340,4340,4340,4340,0
20240110,185900,8217571925,4340,4340,4340,4340,0
20240110,185800,8217571925,4340,4340,4340,4340,0
20240110,185700,8217571925,4340,4340,4340,4340,0
20240110,185600,8217571925,4340,4340,4340,4340,0
20240110,185500,8217571925,4340,4340,4340,4340,0
20240110,185400,8217571925,4340,4340,4340,4340,0
20240110,185300,8217571925,4340,4340,4340,4340,0
20240110,185200,8217571925,4340,4340,4340,4340,0
20240110,185100,8217571925,4340,4340,4340,4340,0
20240110,185000,8217571925,4340,4340,4340,4340,0
20240110,184900,8217571925,4340,4340,4340,4340,0
20240110,184800,8217571925,4340,4340,4340,4340,0
20240110,184700,8217571925,4340,4340,4340,4340,0
20240110,184600,8217571925,4340,4340,4340,4340,0
20240110,184500,8217571925,4340,4340,4340,4340,0
20240110,184400,8217571925,4340,4340,4340,4340,0
20240110,184300,8217571925,4340,4340,4340,4340,0
20240110,184200,8217571925,4340,4340,4340,4340,0
20240110,184100,8217571925,4340,4340,4340,4340,0
20240110,184000,8217571925,4340,4340,4340,4340,0
20240110,183900,8217571925,4340,4340,4340,4340,0
20240110,183800,8217571925,4340,4340,4340,4340,0
20240110,183700,8217571925,4340,4340,4340,4340,0
20240110,183600,8217571925,4340,4340,4340,4340,0
20240110,183500,8217571925,4340,4340,4340,4340,0
20240110,183400,8217571925,4340,4340,4340,4340,20791
20240110,183300,8217571925,4340,4340,4340,4340,0
20240110,183200,8217571925,4340,4340,4340,4340,0
20240110,183100,8217571925,4340,4340,4340,4340,0
20240110,183000,8217571925,4340,4340,4340,4340,0
20240110,182900,8217571925,4340,4340,4340,4340,0
20240110,182800,8217571925,4340,4340,4340,4340,0
20240110,182700,8217571925,4340,4340,4340,4340,0
20240110,182600,8217571925,4340,4340,4340,4340,0
20240110,182500,8217571925,4340,4340,4340,4340,0
20240110,182400,8217571925,4340,4340,4340,4340,0
20240110,182300,8217571925,4340,4340,4340,4340,0
20240110,182200,8217571925,4340,4340,4340,4340,0
20240110,182100,8217571925,4340,4340,4340,4340,0
20240110,182000,8217571925,4340,4340,4340,4340,0
20240110,181900,8217571925,4340,4340,4340,4340,0
20240110,181800,8217571925,4340,4340,4340,4340,0
20240110,181700,8217571925,4340,4340,4340,4340,0
20240110,181600,8217571925,4340,4340,4340,4340,0
20240110,181500,8217571925,4340,4340,4340,4340,0
20240110,181400,8217571925,4340,4340,4340,4340,0
20240110,181300,8217571925,4340,4340,4340,4340,0
20240110,181200,8217571925,4340,4340,4340,4340,0
20240110,181100,8217571925,4340,4340,4340,4340,0
20240110,181000,8217571925,4340,4340,4340,4340,0
20240110,180900,8217571925,4340,4340,4340,4340,0
20240110,180800,8217571925,4340,4340,4340,4340,0
20240110,180700,8217571925,4340,4340,4340,4340,0
20240110,180600,8217571925,4340,4340,4340,4340,0
20240110,180500,8217571925,4340,4340,4340,4340,0
20240110,180400,8217571925,4340,4340,4340,4340,20791
20240110,180300,8217571925,4340,4340,4340,4340,0
20240110,180200,8217571925,4340,4340,4340,4340,0
20240110,180100,8217571925,4340,4340,4340,4340,0
20240110,180000,8217571925,4340,4340,4340,4340,0
20240110,175900,8217571925,4340,4340,4340,4340,0
20240110,175800,8217571925,4340,4340,4340,4340,0
20240110,175700,8217571925,4340,4340,4340,4340,0
20240110,175600,8217571925,4340,4340,4340,4340,0
20240110,175500,8217571925,4340,4340,4340,4340,0
20240110,175400,8217571925,4340,4340,4340,4340,0
20240110,175300,8217571925,4340,4340,4340,4340,0
20240110,175200,8217571925,4340,4340,4340,4340,0
20240110,175100,8217571925,4340,4340,4340,4340,0
20240110,175000,8217571925,4340,4340,4340,4340,0
20240110,174900,8217571925,4340,4340,4340,4340,0
20240110,174800,8217571925,4340,4340,4340,4340,0
20240110,174700,8217571925,4340,4340,4340,4340,0
20240110,174600,8217571925,4340,4340,4340,4340,0
20240110,174500,8217571925,4340,4340,4340,4340,0
20240110,174400,8217571925,4340,4340,4340,4340,0
20240110,174300,8217571925,4340,4340,4340,4340,0
20240110,174200,8217571925,4340,4340,4340,4340,0
20240110,174100,8217571925,4340,4340,4340,4340,0
20240110,174000,8217571925,4340,4340,4340,4340,0
20240110,173900,8217571925,4340,4340,4340,4340,0
20240110,173800,8217571925,4340,4340,4340,4340,0
20240110,173700,8217571925,4340,4340,4340,4340,0
20240110,173600,8217571925,4340,4340,4340,4340,0
20240110,173500,8217571925,4340,4340,4340,4340,0
20240110,173400,8217571925,4340,4340,4340,4340,20791
20240110,173300,8217571925,4340,4340,4340,4340,0
20240110,173200,8217571925,4340,4340,4340,4340,0
20240110,173100,8217571925,4340,4340,4340,4340,0
20240110,173000,8217571925,4340,4340,4340,4340,0
20240110,172900,8217571925,4340,4340,4340,4340,0
20240110,172800,8217571925,4340,4340,4340,4340,0
20240110,172700,8217571925,4340,4340,4340,4340,0
20240110,172600,8217571925,4340,4340,4340,4340,0
20240110,172500,8217571925,4340,4340,4340,4340,0
20240110,172400,8217571925,4340,4340,4340,4340,0
20240110,172300,8217571925,4340,4340,4340,4340,0
20240110,172200,8217571925,4340,4340,4340,4340,0
20240110,172100,8217571925,4340,4340,4340,4340,0
20240110,172000,8217571925,4340,4340,4340,4340,0
20240110,171900,8217571925,4340,4340,4340,4340,0
20240110,171800,8217571925,4340,4340,4340,4340,0
20240110,171700,8217571925,4340,4340,4340,4340,0
20240110,171600,8217571925,4340,4340,4340,4340,0
20240110,171500,8217571925,4340,4340,4340,4340,0
20240110,171400,8217571925,4340,4340,4340,4340,0
20240110,171300,8217571925,4340,4340,4340,4340,0
20240110,171200,8217571925,4340,4340,4340,4340,0
20240110,171100,8217571925,4340,4340,4340,4340,0
20240110,171000,8217571925,4340,4340,4340,4340,0
20240110,170900,8217571925,4340,4340,4340,4340,0
20240110,170800,8217571925,4340,4340,4340,4340,0
20240110,170700,8217571925,4340,4340,4340,4340,0
20240110,170600,8217571925,4340,4340,4340,4340,0
20240110,170500,8217571925,4340,4340,4340,4340,0
20240110,170400,8217571925,4340,4340,4340,4340,20791
20240110,170300,8217571925,4340,4340,4340,4340,0
20240110,170200,8217571925,4340,4340,4340,4340,0
20240110,170100,8217571925,4340,4340,4340,4340,0
20240110,170000,8217571925,4340,4340,4340,4340,0
20240110,165900,8217571925,4340,4340,4340,4340,0
20240110,165800,8217571925,4340,4340,4340,4340,0
20240110,165700,8217571925,4340,4340,4340,4340,0
20240110,165600,8217571925,4340,4340,4340,4340,0
20240110,165500,8217571925,4340,4340,4340,4340,0
20240110,165400,8217571925,4340,4340,4340,4340,0
20240110,165300,8217571925,4340,4340,4340,4340,0
20240110,165200,8217571925,4340,4340,4340,4340,0
20240110,165100,8217571925,4340,4340,4340,4340,0
20240110,165000,8217571925,4340,4340,4340,4340,0
20240110,164900,8217571925,4340,4340,4340,4340,0
20240110,164800,8217571925,4340,4340,4340,4340,0
20240110,164700,8217571925,4340,4340,4340,4340,0
20240110,164600,8217571925,4340,4340,4340,4340,0
20240110,164500,8217571925,4340,4340,4340,4340,0
20240110,164400,8217571925,4340,4340,4340,4340,0
20240110,164300,8217571925,4340,4340,4340,4340,0
20240110,164200,8217571925,4340,4340,4340,4340,0
20240110,164100,8217571925,4340,4340,4340,4340,0
20240110,164000,8217571925,4340,4340,4340,4340,0
20240110,163900,8217571925,4340,4340,4340,4340,0
20240110,163800,8217571925,4340,4340,4340,4340,0
20240110,163700,8217571925,4340,4340,4340,4340,0
20240110,163600,8217571925,4340,4340,4340,4340,0
20240110,163500,8217571925,4340,4340,4340,4340,0
20240110,163400,8217571925,4340,4340,4340,4340,20791
20240110,163300,8217571925,4340,4340,4340,4340,0
20240110,163200,8217571925,4340,4340,4340,4340,0
20240110,163100,8217571925,4340,4340,4340,4340,0
20240110,163000,8217571925,4340,4340,4340,4340,0
20240110,162900,8217571925,4340,4340,4340,4340,0
20240110,162800,8217571925,4340,4340,4340,4340,0
20240110,162700,8217571925,4340,4340,4340,4340,0
20240110,162600,8217571925,4340,4340,4340,4340,0
20240110,162500,8217571925,4340,4340,4340,4340,0
20240110,162400,8217571925,4340,4340,4340,4340,0
20240110,162300,8217571925,4340,4340,4340,4340,0
20240110,162200,8217571925,4340,4340,4340,4340,0
20240110,162100,8217571925,4340,4340,4340,4340,0
20240110,162000,8217571925,4340,4340,4340,4340,0
20240110,161900,8217571925,4340,4340,4340,4340,0
20240110,161800,8217571925,4340,4340,4340,4340,0
20240110,161700,8217571925,4340,4340,4340,4340,0
20240110,161600,8217571925,4340,4340,4340,4340,0
20240110,161500,8217571925,4340,4340,4340,4340,0
20240110,161400,8217571925,4340,4340,4340,4340,0
20240110,161300,8217571925,4340,4340,4340,4340,0
20240110,161200,8217571925,4340,4340,4340,4340,0
20240110,161100,8217571925,4340,4340,4340,4340,0
20240110,161000,8217571925,4340,4340,4340,4340,0
20240110,160900,8217571925,4340,4340,4340,4340,0
20240110,160800,8217571925,4340,4340,4340,4340,0
20240110,160700,8217571925,4340,4340,4340,4340,0
20240110,160600,8217571925,4340,4340,4340,4340,0
20240110,160500,8217571925,4340,4340,4340,4340,0
20240110,160400,8217571925,4340,4340,4340,4340,20791
20240110,160300,8217571925,4340,4340,4340,4340,0
20240110,160200,8217571925,4340,4340,4340,4340,0
20240110,160100,8217571925,4340,4340,4340,4340,0
20240110,160000,8217571925,4340,4340,4340,4340,0
20240110,155900,8217571925,4340,4340,4340,4340,0
20240110,155800,8217571925,4340,4340,4340,4340,0
20240110,155700,8217571925,4340,4340,4340,4340,0
20240110,155600,8217571925,4340,4340,4340,4340,0
20240110,155500,8217571925,4340,4340,4340,4340,0
20240110,155400,8217571925,4340,4340,4340,4340,0
20240110,155300,8217571925,4340,4340,4340,4340,0
20240110,155200,8217571925,4340,4340,4340,4340,0
20240110,155100,8217571925,4340,4340,4340,4340,0
20240110,155000,8217571925,4340,4340,4340,4340,0
20240110,154900,8217571925,4340,4340,4340,4340,0
20240110,154800,8217571925,4340,4340,4340,4340,0
20240110,154700,8217571925,4340,4340,4340,4340,0
20240110,154600,8217571925,4340,4340,4340,4340,0
20240110,154500,8217571925,4340,4340,4340,4340,0
20240110,154400,8217571925,4340,4340,4340,4340,0
20240110,154300,8217571925,4340,4340,4340,4340,0
20240110,154200,8217571925,4340,4340,4340,4340,0
20240110,154100,8217571925,4340,4340,4340,4340,0
20240110,154000,8217571925,4340,4340,4340,4340,0
20240110,153900,8217571925,4340,4340,4340,4340,0
20240110,153800,8217571925,4340,4340,4340,4340,0
20240110,153700,8217571925,4340,4340,4340,4340,0
20240110,153600,8217571925,4340,4340,4340,4340,0
20240110,153500,8217571925,4340,4340,4340,4340,0
20240110,153400,8217571925,4340,4340,4340,4340,20791
20240110,153300,8217571925,4340,4340,4340,4340,0
20240110,153200,8217571925,4340,4340,4340,4340,0
20240110,153100,8217571925,4340,4340,4340,4340,0
20240110,153000,8217571925,4340,4340,4340,4340,20791
20240110,152900,8127338985,4330,4330,4330,4330,0
20240110,152800,8127338985,4330,4330,4330,4330,0
20240110,152700,8127338985,4330,4330,4330,4330,0
20240110,152600,8127338985,4330,4330,4330,4330,0
20240110,152500,8127338985,4330,4330,4330,4330,0
20240110,152400,8127338985,4330,4330,4330,4330,0
20240110,152300,8127338985,4330,4330,4330,4330,0
20240110,152200,8127338985,4330,4330,4330,4330,0
20240110,152100,8127338985,4330,4330,4330,4330,0
20240110,152000,8127338985,4330,4330,4330,4330,0
20240110,151900,8127338985,4330,4315,4330,4310,3684
20240110,151800,8111413425,4315,4320,4330,4310,1930
20240110,151700,8103076475,4320,4330,4340,4320,13358
20240110,151600,8045244215,4330,4310,4340,4300,10421
20240110,151500,8000161770,4315,4315,4320,4295,17018
20240110,151400,7926850750,4305,4260,4315,4260,6001
20240110,151300,7901112995,4265,4245,4265,4245,1714
20240110,151200,7893814720,4245,4255,4255,4245,426
20240110,151100,7892004485,4255,4240,4255,4240,1984
20240110,151000,7883573525,4240,4205,4240,4205,208
20240110,150900,7882694605,4225,4210,4230,4195,5318
20240110,150800,7860282015,4210,4200,4210,4190,656
20240110,150700,7857525345,4200,4185,4200,4180,4004
20240110,150600,7840770130,4185,4200,4210,4185,3160
20240110,150500,7827500155,4205,4230,4235,4205,4455
20240110,150400,7808720660,4235,4230,4240,4230,173
20240110,150300,7807988580,4240,4240,4245,4225,2091
20240110,150200,7799138465,4245,4245,4250,4240,270
20240110,150100,7797991565,4245,4235,4250,4230,573
20240110,150000,7795563800,4250,4230,4255,4230,281
20240110,145900,7794374540,4250,4210,4250,4205,4981
20240110,145800,7773254835,4220,4225,4225,4195,2031
20240110,145700,7764712420,4230,4250,4250,4200,2093
20240110,145600,7755891475,4245,4260,4265,4215,4128
20240110,145500,7738373980,4260,4260,4275,4230,4026
20240110,145400,7721199045,4230,4250,4265,4210,5384
20240110,145300,7698401710,4250,4275,4330,4250,23877
20240110,145200,7595924420,4275,4210,4275,4195,11326
20240110,145100,7548009300,4210,4155,4230,4135,4826
20240110,145000,7527775205,4165,4160,4170,4130,2758
20240110,144900,7516338660,4155,4150,4170,4145,2457
20240110,144800,7506140210,4150,4175,4175,4150,5944
20240110,144700,7481409675,4175,4190,4190,4175,1199
20240110,144600,7476393245,4190,4190,4200,4185,122
20240110,144500,7475882060,4185,4225,4225,4180,5969
20240110,144400,7450807225,4220,4230,4235,4220,1291
20240110,144300,7445352205,4235,4230,4235,4225,1341
20240110,144200,7439677905,4235,4235,4235,4225,849
20240110,144100,7436088405,4235,4230,4240,4225,1863
20240110,144000,7428206195,4230,4235,4240,4230,1176
20240110,143900,7423231220,4235,4215,4235,4210,3029
20240110,143800,7410441680,4210,4215,4225,4210,480
20240110,143700,7408420055,4225,4210,4225,4210,302
20240110,143600,7407148015,4210,4190,4210,4190,852
20240110,143500,7403572875,4200,4210,4210,4190,3949
20240110,143400,7386978505,4205,4225,4225,4205,2655
20240110,143300,7375809490,4225,4225,4230,4205,1061
20240110,143200,7371339900,4225,4210,4225,4205,725
20240110,143100,7368288390,4210,4225,4225,4210,1927
20240110,143000,7360162795,4215,4215,4225,4215,3022
20240110,142900,7347415700,4215,4220,4220,4205,399
20240110,142800,7345735765,4215,4215,4220,4205,1868
20240110,142700,7337868700,4215,4225,4225,4215,650
20240110,142600,7335127290,4225,4230,4230,4210,578
20240110,142500,7332685905,4240,4200,4255,4195,4386
20240110,142400,7314153665,4225,4210,4225,4195,340
20240110,142300,7312723900,4190,4195,4200,4190,392
20240110,142200,7311081155,4190,4205,4220,4190,125
20240110,142100,7310554420,4220,4190,4220,4190,484
20240110,142000,7308523165,4185,4215,4215,4185,742
20240110,141900,7305407220,4215,4210,4215,4170,4215
20240110,141800,7287705145,4205,4200,4205,4200,4140
20240110,141700,7270314085,4190,4175,4190,4175,563
20240110,141600,7267961680,4170,4190,4220,4165,8484
20240110,141500,7232473935,4190,4195,4210,4175,4645
20240110,141400,7213054245,4175,4180,4200,4170,6064
20240110,141300,7187728400,4180,4185,4200,4180,4509
20240110,141200,7168866600,4190,4190,4200,4185,1882
20240110,141100,7160985340,4185,4205,4225,4170,12014
20240110,141000,7110734750,4225,4205,4230,4200,2934
20240110,140900,7098358715,4210,4210,4215,4200,4219
20240110,140800,7080608555,4210,4180,4210,4180,12695
20240110,140700,7027380495,4185,4175,4205,4170,9577
20240110,140600,6987332400,4175,4230,4250,4175,17584
20240110,140500,6913258215,4230,4250,4260,4225,11682
20240110,140400,6863759755,4235,4305,4330,4225,22250
20240110,140300,6769114050,4305,4335,4340,4270,38888
20240110,140200,6601953315,4330,4390,4390,4330,12937
20240110,140100,6545688010,4390,4390,4395,4360,4234
20240110,140000,6527138125,4390,4360,4395,4340,15400
20240110,135900,6459875840,4355,4370,4400,4350,12207
20240110,135800,6406554340,4370,4395,4400,4370,20110
20240110,135700,6318461525,4395,4385,4435,4355,26338
20240110,135600,6202665295,4385,4425,4425,4360,12963
20240110,135500,6145684585,4425,4395,4440,4325,48198
20240110,135400,5935103600,4390,4390,4445,4385,21047
20240110,135300,5842146005,4385,4425,4445,4370,29509
20240110,135200,5712442725,4425,4460,4465,4405,34293
20240110,135100,5560764325,4465,4490,4495,4430,24394
20240110,135000,5451935665,4490,4405,4530,4405,53691
20240110,134900,5210939160,4405,4495,4510,4350,78448
20240110,134800,4864486025,4495,4580,4630,4470,68086
20240110,134700,4554673760,4580,4695,4695,4570,66554
20240110,134600,4246625845,4695,4660,4695,4585,75112
20240110,134500,3898787340,4685,4535,4715,4465,162560
20240110,134400,3147338225,4545,4400,4570,4390,91938
20240110,134300,2732587590,4400,4365,4445,4355,51693
20240110,134200,2504951900,4365,4450,4560,4305,169602
20240110,134100,1746651165,4455,4450,4470,4365,157239
20240110,134000,1048937820,4450,4450,4450,4450,0
20240110,133900,1048937820,4450,4450,4450,4450,0
20240110,133800,1048937820,4450,4175,4450,4170,143040
20240110,133700,428581505,4175,4080,4175,4080,4668
20240110,133600,409364240,4080,4080,4080,4080,1
20240110,133500,409360160,4080,4080,4080,4080,0
20240110,133400,409360160,4080,4080,4080,4080,1
20240110,133300,409356080,4075,4075,4075,4075,20
20240110,133200,409274580,4080,4080,4080,4080,2
20240110,133100,409266420,4070,4070,4070,4070,10
20240110,133000,409225720,4070,4080,4080,4070,343
20240110,132900,407829700,4080,4080,4080,4080,10
20240110,132800,407788900,4080,4080,4080,4080,28
20240110,132700,407674660,4080,4080,4080,4070,393
20240110,132600,406072370,4080,4080,4080,4080,2
20240110,132500,406064210,4080,4080,4080,4080,0
20240110,132400,406064210,4080,4080,4080,4080,1
20240110,132300,406060130,4075,4075,4075,4075,3
20240110,132200,406047905,4075,4070,4075,4070,2
20240110,132100,406039760,4080,4080,4080,4080,0
20240110,132000,406039760,4080,4075,4080,4075,97
20240110,131900,405644480,4075,4070,4075,4070,364
20240110,131800,404162500,4070,4070,4070,4070,1000
20240110,131700,400092500,4070,4070,4070,4070,0
20240110,131600,400092500,4070,4070,4070,4070,0
20240110,131500,400092500,4070,4070,4070,4070,1
20240110,131400,400088430,4070,4070,4070,4070,0
20240110,131300,400088430,4070,4070,4070,4070,1
20240110,131200,400084360,4070,4070,4070,4070,10
20240110,131100,400043660,4065,4065,4065,4065,0
20240110,131000,400043660,4065,4065,4065,4065,9
20240110,130900,400007075,4065,4065,4065,4065,6
20240110,130800,399982685,4065,4070,4070,4065,127
20240110,130700,399465820,4080,4075,4080,4075,53
20240110,130600,399249590,4070,4070,4070,4070,0
20240110,130500,399249590,4070,4070,4070,4070,0
20240110,130400,399249590,4070,4070,4070,4070,2
20240110,130300,399241450,4070,4070,4070,4070,3
20240110,130200,399229240,4070,4075,4080,4070,54
20240110,130100,399009195,4075,4080,4080,4075,30
20240110,130000,398886845,4080,4075,4080,4075,3
20240110,125900,398874615,4070,4070,4070,4070,2
20240110,125800,398866475,4080,4070,4080,4070,10
20240110,125700,398825735,4075,4070,4075,4070,68
20240110,125600,398548815,4070,4070,4070,4070,62
20240110,125500,398296475,4080,4070,4080,4070,264
20240110,125400,397219605,4070,4070,4070,4070,23
20240110,125300,397125995,4070,4065,4070,4065,32
20240110,125200,396995880,4065,4065,4065,4065,621
20240110,125100,394471515,4070,4070,4070,4065,65
20240110,125000,394206975,4070,4070,4070,4070,6
20240110,124900,394182555,4070,4070,4070,4070,6
20240110,124800,394158135,4070,4070,4070,4070,160
20240110,124700,393506935,4070,4070,4070,4070,10
20240110,124600,393466235,4080,4080,4080,4080,0
20240110,124500,393466235,4080,4080,4080,4080,1
20240110,124400,393462155,4080,4080,4080,4080,1
20240110,124300,393458075,4080,4080,4080,4080,0
20240110,124200,393458075,4080,4075,4080,4075,20
20240110,124100,393376570,4080,4080,4080,4080,0
20240110,124000,393376570,4080,4080,4080,4080,1
20240110,123900,393372490,4080,4080,4080,4080,130
20240110,123800,392842090,4080,4080,4080,4080,40
20240110,123700,392678890,4070,4070,4070,4070,0
20240110,123600,392678890,4070,4075,4075,4070,165
20240110,123500,392007335,4075,4075,4075,4075,92
20240110,123400,391632435,4075,4080,4080,4075,101
20240110,123300,391220855,4080,4080,4080,4080,0
20240110,123200,391220855,4080,4080,4080,4080,0
20240110,123100,391220855,4080,4080,4080,4080,25
20240110,123000,391118855,4080,4080,4080,4080,1
20240110,122900,391114775,4080,4080,4080,4080,0
20240110,122800,391114775,4080,4080,4080,4080,27
20240110,122700,391004615,4075,4075,4075,4075,0
20240110,122600,391004615,4075,4075,4075,4075,0
20240110,122500,391004615,4075,4075,4075,4075,0
20240110,122400,391004615,4075,4075,4075,4075,2
20240110,122300,390996465,4075,4075,4075,4075,25
20240110,122200,390894590,4075,4075,4075,4075,30
20240110,122100,390772340,4080,4075,4085,4075,662
20240110,122000,388069970,4075,4075,4075,4075,82
20240110,121900,387735820,4080,4080,4080,4075,564
20240110,121800,385434800,4085,4085,4085,4085,0
20240110,121700,385434800,4085,4085,4085,4085,0
20240110,121600,385434800,4085,4085,4085,4085,0
20240110,121500,385434800,4085,4085,4085,4085,3
20240110,121400,385422545,4085,4085,4085,4085,5
20240110,121300,385402120,4080,4080,4080,4080,0
20240110,121200,385402120,4080,4080,4080,4080,146
20240110,121100,384806440,4080,4080,4080,4080,1
20240110,121000,384802360,4080,4080,4080,4080,50
20240110,120900,384598360,4080,4080,4080,4080,0
20240110,120800,384598360,4080,4085,4085,4080,12
20240110,120700,384549370,4085,4080,4085,4080,216
20240110,120600,383667020,4080,4085,4085,4080,58
20240110,120500,383430100,4090,4090,4090,4090,0
20240110,120400,383430100,4090,4090,4090,4090,0
20240110,120300,383430100,4090,4090,4090,4090,0
20240110,120200,383430100,4090,4090,4090,4090,21
20240110,120100,383344210,4095,4095,4095,4095,0
20240110,120000,383344210,4095,4095,4095,4095,1
20240110,115900,383340115,4090,4090,4090,4090,6
20240110,115800,383315575,4090,4090,4090,4090,0
20240110,115700,383315575,4090,4090,4090,4090,0
20240110,115600,383315575,4090,4090,4090,4090,3
20240110,115500,383303305,4095,4095,4095,4095,0
20240110,115400,383303305,4095,4100,4100,4095,35
20240110,115300,383159905,4100,4100,4100,4100,1
20240110,115200,383155805,4070,4070,4070,4070,0
20240110,115100,383155805,4070,4075,4075,4070,382
20240110,115000,381601050,4075,4075,4075,4070,436
20240110,114900,379824650,4075,4080,4080,4075,364
20240110,114800,378340770,4085,4085,4085,4085,151
20240110,114700,377723935,4090,4090,4090,4085,290
20240110,114600,376538615,4100,4100,4100,4100,0
20240110,114500,376538615,4100,4100,4100,4100,0
20240110,114400,376538615,4100,4100,4100,4100,0
20240110,114300,376538615,4100,4100,4100,4100,136
20240110,114200,375981015,4095,4095,4095,4095,824
20240110,114100,372606735,4095,4100,4100,4095,2102
20240110,114000,363991145,4100,4100,4100,4100,621
20240110,113900,361445045,4100,4100,4100,4100,0
20240110,113800,361445045,4100,4105,4105,4100,954
20240110,113700,357533390,4110,4110,4110,4110,0
20240110,113600,357533390,4110,4110,4115,4110,669
20240110,113500,354783080,4105,4105,4105,4105,0
20240110,113400,354783080,4105,4105,4105,4105,0
20240110,113300,354783080,4105,4105,4110,4105,214
20240110,113200,353904605,4105,4110,4110,4105,19
20240110,113100,353826600,4105,4105,4105,4105,0
20240110,113000,353826600,4105,4110,4110,4105,16
20240110,112900,353760915,4110,4110,4110,4110,1
20240110,112800,353756805,4105,4105,4105,4105,0
20240110,112700,353756805,4105,4105,4105,4105,0
20240110,112600,353756805,4105,4105,4110,4105,61
20240110,112500,353506150,4105,4105,4105,4105,0
20240110,112400,353506150,4105,4105,4105,4105,1
20240110,112300,353502045,4105,4105,4105,4105,114
20240110,112200,353034075,4105,4105,4105,4105,10
20240110,112100,352993025,4110,4110,4110,4110,150
20240110,112000,352376525,4100,4100,4100,4100,0
20240110,111900,352376525,4100,4110,4110,4100,3
20240110,111800,352364215,4100,4100,4100,4100,12
20240110,111700,352315015,4100,4105,4110,4100,395
20240110,111600,350692360,4105,4105,4105,4105,8
20240110,111500,350659520,4105,4105,4105,4105,111
20240110,111400,350203865,4100,4100,4100,4100,76
20240110,111300,349892265,4100,4105,4105,4100,35
20240110,111200,349748740,4105,4105,4105,4105,5
20240110,111100,349728215,4100,4100,4100,4100,793
20240110,111000,346476915,4100,4100,4100,4100,70
20240110,110900,346189915,4110,4110,4110,4110,947
20240110,110800,342297745,4110,4100,4110,4100,2
20240110,110700,342289535,4110,4110,4110,4110,0
20240110,110600,342289535,4110,4100,4110,4100,151
20240110,110500,341668995,4100,4100,4100,4100,141
20240110,110400,341090895,4100,4100,4100,4100,115
20240110,110300,340619395,4110,4110,4110,4110,0
20240110,110200,340619395,4110,4110,4110,4110,6
20240110,110100,340594735,4115,4110,4115,4110,174
20240110,110000,339878855,4110,4105,4110,4105,515
20240110,105900,337763420,4110,4105,4110,4105,220
20240110,105800,336860315,4105,4105,4105,4105,0
20240110,105700,336860315,4105,4100,4105,4100,2
20240110,105600,336852110,4105,4105,4105,4105,0
20240110,105500,336852110,4105,4105,4105,4105,0
20240110,105400,336852110,4105,4105,4105,4105,32
20240110,105300,336720750,4105,4105,4105,4105,10
20240110,105200,336679700,4100,4105,4105,4100,634
20240110,105100,334079740,4105,4105,4105,4105,3
20240110,105000,334067425,4105,4105,4105,4105,54
20240110,104900,333845755,4105,4105,4105,4105,1
20240110,104800,333841650,4105,4110,4110,4105,11
20240110,104700,333796445,4110,4110,4110,4110,6
20240110,104600,333771785,4110,4110,4110,4110,1
20240110,104500,333767675,4115,4115,4115,4115,1
20240110,104400,333763560,4115,4115,4115,4115,1
20240110,104300,333759445,4120,4120,4120,4120,0
20240110,104200,333759445,4120,4120,4120,4120,6
20240110,104100,333734725,4100,4105,4105,4100,171
20240110,104000,333033270,4105,4110,4110,4105,429
20240110,103900,331271010,4105,4105,4105,4105,0
20240110,103800,331271010,4105,4110,4110,4105,273
20240110,103700,330150210,4105,4125,4125,4105,42
20240110,103600,329977570,4125,4125,4125,4125,1
20240110,103500,329973445,4125,4130,4130,4125,20
20240110,103400,329890855,4125,4125,4125,4125,1
20240110,103300,329886730,4125,4125,4125,4125,5
20240110,103200,329866105,4125,4125,4125,4125,130
20240110,103100,329329855,4125,4125,4125,4125,102
20240110,103000,328909105,4105,4105,4105,4105,0
20240110,102900,328909105,4105,4105,4105,4105,0
20240110,102800,328909105,4105,4105,4105,4105,3
20240110,102700,328896790,4100,4105,4105,4100,987
20240110,102600,324850070,4105,4100,4105,4100,478
20240110,102500,322887960,4105,4100,4105,4100,118
20240110,102400,322403615,4100,4105,4105,4100,23
20240110,102300,322309285,4105,4105,4105,4105,118
20240110,102200,321824895,4105,4105,4105,4105,54
20240110,102100,321603225,4100,4105,4105,4100,337
20240110,102000,320221060,4105,4105,4105,4105,500
20240110,101900,318168560,4105,4110,4110,4105,751
20240110,101800,315084370,4105,4110,4110,4105,202
20240110,101700,314254665,4110,4115,4115,4110,2459
20240110,101600,304147600,4110,4115,4115,4110,247
20240110,101500,303131210,4120,4120,4120,4120,2728
20240110,101400,291891850,4125,4125,4125,4125,592
20240110,101300,289449850,4125,4140,4140,4125,2181
20240110,101200,280446255,4140,4135,4140,4135,84
20240110,101100,280098520,4130,4140,4140,4130,711
20240110,101000,277156480,4135,4130,4140,4125,370
20240110,100900,275627615,4125,4130,4130,4125,640
20240110,100800,272986570,4130,4120,4130,4120,709
20240110,100700,270060905,4125,4135,4135,4110,343
20240110,100600,268642685,4135,4115,4135,4110,1380
20240110,100500,262954625,4115,4105,4115,4105,416
20240110,100400,261245990,4105,4090,4105,4090,1262
20240110,100300,256079775,4095,4110,4120,4095,1408
20240110,100200,250306705,4110,4090,4110,4090,1070
20240110,100100,245919555,4085,4090,4090,4085,513
20240110,100000,243822300,4100,4090,4100,4080,419
20240110,095900,242109330,4080,4085,4100,4080,151
20240110,095800,241491785,4085,4095,4100,4085,1140
20240110,095700,236832970,4100,4095,4100,4090,713
20240110,095600,233911265,4095,4090,4095,4090,171
20240110,095500,233211195,4090,4085,4090,4085,491
20240110,095400,231205430,4085,4085,4085,4085,288
20240110,095300,230028950,4090,4095,4095,4090,118
20240110,095200,229546225,4090,4075,4095,4075,653
20240110,095100,226881430,4075,4070,4075,4065,1391
20240110,095000,221219100,4075,4090,4100,4065,2062
20240110,094900,212810495,4105,4085,4105,4085,492
20240110,094800,210793955,4100,4105,4110,4070,3271
20240110,094700,197433025,4100,4055,4105,4055,4185
20240110,094600,180372845,4055,4130,4130,4035,13765
20240110,094500,124381125,4130,4050,4210,4050,12177
20240110,094400,73748625,4055,4040,4055,4040,260
20240110,094300,72695340,4045,4045,4045,4045,0
20240110,094200,72695340,4045,4045,4045,4045,1
20240110,094100,72691295,4045,4040,4045,4040,20
20240110,094000,72610440,4045,4035,4045,4035,80
20240110,093900,72287230,4035,4040,4040,4035,56
20240110,093800,72061245,4045,4040,4045,4040,3
20240110,093700,72049115,4040,4040,4040,4040,1
20240110,093600,72045075,4040,4045,4045,4040,54
20240110,093500,71826665,4045,4035,4045,4035,115
20240110,093400,71362630,4035,4035,4035,4035,6
20240110,093300,71338420,4035,4035,4035,4035,300
20240110,093200,70127920,4040,4040,4040,4040,24
20240110,093100,70030960,4040,4035,4040,4035,3
20240110,093000,70018850,4025,4025,4025,4025,0
20240110,092900,70018850,4025,4020,4025,4020,64
20240110,092800,69761390,4020,4025,4025,4020,99
20240110,092700,69363400,4025,4025,4025,4020,327
20240110,092600,68048720,4020,4025,4025,4020,1067
20240110,092500,63759330,4025,4025,4025,4020,65
20240110,092400,63497710,4025,4025,4025,4025,323
20240110,092300,62197635,4025,4035,4035,4025,13
20240110,092200,62145295,4030,4030,4030,4030,0
20240110,092100,62145295,4030,4030,4035,4030,157
20240110,092000,61511945,4030,4025,4030,4025,25
20240110,091900,61411235,4025,4035,4035,4025,255
20240110,091800,60383950,4040,4030,4040,4030,2
20240110,091700,60375880,4030,4035,4040,4030,113
20240110,091600,59920095,4035,4030,4035,4025,343
20240110,091500,58538685,4030,4040,4040,4025,611
20240110,091400,56071185,4040,4040,4045,4040,294
20240110,091300,54882920,4040,4040,4040,4040,5
20240110,091200,54862720,4040,4040,4040,4040,10
20240110,091100,54822320,4040,4040,4045,4040,45
20240110,091000,54640380,4040,4050,4050,4040,55
20240110,090900,54418020,4050,4045,4050,4040,114
20240110,090800,53957325,4040,4055,4055,4040,600
20240110,090700,51529250,4055,4050,4055,4040,959
20240110,090600,47650480,4055,4050,4055,4045,2197
20240110,090500,38763120,4055,4050,4055,4050,1328
20240110,090400,33383955,4055,4055,4055,4050,189
20240110,090300,32617805,4055,4055,4060,4050,859
20240110,090200,29135625,4065,4065,4075,4055,1234
20240110,090100,24114335,4075,4075,4080,4075,1526
20240110,090000,17893875,4070,4050,4070,4050,4048