KissMeData/083500/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,1571693230,12100,12100,12100,12100,2321
20240109,195500,1571693230,12100,12100,12100,12100,0
20240109,195400,1571693230,12100,12100,12100,12100,0
20240109,195300,1571693230,12100,12100,12100,12100,0
20240109,195200,1571693230,12100,12100,12100,12100,0
20240109,195100,1571693230,12100,12100,12100,12100,0
20240109,195000,1571693230,12100,12100,12100,12100,0
20240109,194900,1571693230,12100,12100,12100,12100,0
20240109,194800,1571693230,12100,12100,12100,12100,0
20240109,194700,1571693230,12100,12100,12100,12100,0
20240109,194600,1571693230,12100,12100,12100,12100,0
20240109,194500,1571693230,12100,12100,12100,12100,0
20240109,194400,1571693230,12100,12100,12100,12100,0
20240109,194300,1571693230,12100,12100,12100,12100,0
20240109,194200,1571693230,12100,12100,12100,12100,0
20240109,194100,1571693230,12100,12100,12100,12100,0
20240109,194000,1571693230,12100,12100,12100,12100,0
20240109,193900,1571693230,12100,12100,12100,12100,0
20240109,193800,1571693230,12100,12100,12100,12100,0
20240109,193700,1571693230,12100,12100,12100,12100,0
20240109,193600,1571693230,12100,12100,12100,12100,0
20240109,193500,1571693230,12100,12100,12100,12100,0
20240109,193400,1571693230,12100,12100,12100,12100,0
20240109,193300,1571693230,12100,12100,12100,12100,0
20240109,193200,1571693230,12100,12100,12100,12100,0
20240109,193100,1571693230,12100,12100,12100,12100,0
20240109,193000,1571693230,12100,12100,12100,12100,0
20240109,192900,1571693230,12100,12100,12100,12100,0
20240109,192800,1571693230,12100,12100,12100,12100,0
20240109,192700,1571693230,12100,12100,12100,12100,0
20240109,192600,1571693230,12100,12100,12100,12100,2321
20240109,192500,1571693230,12100,12100,12100,12100,0
20240109,192400,1571693230,12100,12100,12100,12100,0
20240109,192300,1571693230,12100,12100,12100,12100,0
20240109,192200,1571693230,12100,12100,12100,12100,0
20240109,192100,1571693230,12100,12100,12100,12100,0
20240109,192000,1571693230,12100,12100,12100,12100,0
20240109,191900,1571693230,12100,12100,12100,12100,0
20240109,191800,1571693230,12100,12100,12100,12100,0
20240109,191700,1571693230,12100,12100,12100,12100,0
20240109,191600,1571693230,12100,12100,12100,12100,0
20240109,191500,1571693230,12100,12100,12100,12100,0
20240109,191400,1571693230,12100,12100,12100,12100,0
20240109,191300,1571693230,12100,12100,12100,12100,0
20240109,191200,1571693230,12100,12100,12100,12100,0
20240109,191100,1571693230,12100,12100,12100,12100,0
20240109,191000,1571693230,12100,12100,12100,12100,0
20240109,190900,1571693230,12100,12100,12100,12100,0
20240109,190800,1571693230,12100,12100,12100,12100,0
20240109,190700,1571693230,12100,12100,12100,12100,0
20240109,190600,1571693230,12100,12100,12100,12100,0
20240109,190500,1571693230,12100,12100,12100,12100,0
20240109,190400,1571693230,12100,12100,12100,12100,0
20240109,190300,1571693230,12100,12100,12100,12100,0
20240109,190200,1571693230,12100,12100,12100,12100,0
20240109,190100,1571693230,12100,12100,12100,12100,0
20240109,190000,1571693230,12100,12100,12100,12100,0
20240109,185900,1571693230,12100,12100,12100,12100,0
20240109,185800,1571693230,12100,12100,12100,12100,0
20240109,185700,1571693230,12100,12100,12100,12100,0
20240109,185600,1571693230,12100,12100,12100,12100,2321
20240109,185500,1571693230,12100,12100,12100,12100,0
20240109,185400,1571693230,12100,12100,12100,12100,0
20240109,185300,1571693230,12100,12100,12100,12100,0
20240109,185200,1571693230,12100,12100,12100,12100,0
20240109,185100,1571693230,12100,12100,12100,12100,0
20240109,185000,1571693230,12100,12100,12100,12100,0
20240109,184900,1571693230,12100,12100,12100,12100,0
20240109,184800,1571693230,12100,12100,12100,12100,0
20240109,184700,1571693230,12100,12100,12100,12100,0
20240109,184600,1571693230,12100,12100,12100,12100,0
20240109,184500,1571693230,12100,12100,12100,12100,0
20240109,184400,1571693230,12100,12100,12100,12100,0
20240109,184300,1571693230,12100,12100,12100,12100,0
20240109,184200,1571693230,12100,12100,12100,12100,0
20240109,184100,1571693230,12100,12100,12100,12100,0
20240109,184000,1571693230,12100,12100,12100,12100,0
20240109,183900,1571693230,12100,12100,12100,12100,0
20240109,183800,1571693230,12100,12100,12100,12100,0
20240109,183700,1571693230,12100,12100,12100,12100,0
20240109,183600,1571693230,12100,12100,12100,12100,0
20240109,183500,1571693230,12100,12100,12100,12100,0
20240109,183400,1571693230,12100,12100,12100,12100,0
20240109,183300,1571693230,12100,12100,12100,12100,0
20240109,183200,1571693230,12100,12100,12100,12100,0
20240109,183100,1571693230,12100,12100,12100,12100,0
20240109,183000,1571693230,12100,12100,12100,12100,0
20240109,182900,1571693230,12100,12100,12100,12100,0
20240109,182800,1571693230,12100,12100,12100,12100,0
20240109,182700,1571693230,12100,12100,12100,12100,0
20240109,182600,1571693230,12100,12100,12100,12100,2321
20240109,182500,1571693230,12100,12100,12100,12100,0
20240109,182400,1571693230,12100,12100,12100,12100,0
20240109,182300,1571693230,12100,12100,12100,12100,0
20240109,182200,1571693230,12100,12100,12100,12100,0
20240109,182100,1571693230,12100,12100,12100,12100,0
20240109,182000,1571693230,12100,12100,12100,12100,0
20240109,181900,1571693230,12100,12100,12100,12100,0
20240109,181800,1571693230,12100,12100,12100,12100,0
20240109,181700,1571693230,12100,12100,12100,12100,0
20240109,181600,1571693230,12100,12100,12100,12100,0
20240109,181500,1571693230,12100,12100,12100,12100,0
20240109,181400,1571693230,12100,12100,12100,12100,0
20240109,181300,1571693230,12100,12100,12100,12100,0
20240109,181200,1571693230,12100,12100,12100,12100,0
20240109,181100,1571693230,12100,12100,12100,12100,0
20240109,181000,1571693230,12100,12100,12100,12100,0
20240109,180900,1571693230,12100,12100,12100,12100,0
20240109,180800,1571693230,12100,12100,12100,12100,0
20240109,180700,1571693230,12100,12100,12100,12100,0
20240109,180600,1571693230,12100,12100,12100,12100,0
20240109,180500,1571693230,12100,12100,12100,12100,0
20240109,180400,1571693230,12100,12100,12100,12100,0
20240109,180300,1571693230,12100,12100,12100,12100,0
20240109,180200,1571693230,12100,12100,12100,12100,0
20240109,180100,1571693230,12100,12100,12100,12100,0
20240109,180000,1571693230,12100,12100,12100,12100,0
20240109,175900,1571693230,12100,12100,12100,12100,0
20240109,175800,1571693230,12100,12100,12100,12100,0
20240109,175700,1571693230,12100,12100,12100,12100,0
20240109,175600,1571693230,12100,12100,12100,12100,2321
20240109,175500,1571693230,12100,12100,12100,12100,0
20240109,175400,1571693230,12100,12100,12100,12100,0
20240109,175300,1571693230,12100,12100,12100,12100,0
20240109,175200,1571693230,12100,12100,12100,12100,0
20240109,175100,1571693230,12100,12100,12100,12100,0
20240109,175000,1571693230,12100,12100,12100,12100,0
20240109,174900,1571693230,12100,12100,12100,12100,0
20240109,174800,1571693230,12100,12100,12100,12100,0
20240109,174700,1571693230,12100,12100,12100,12100,0
20240109,174600,1571693230,12100,12100,12100,12100,0
20240109,174500,1571693230,12100,12100,12100,12100,0
20240109,174400,1571693230,12100,12100,12100,12100,0
20240109,174300,1571693230,12100,12100,12100,12100,0
20240109,174200,1571693230,12100,12100,12100,12100,0
20240109,174100,1571693230,12100,12100,12100,12100,0
20240109,174000,1571693230,12100,12100,12100,12100,0
20240109,173900,1571693230,12100,12100,12100,12100,0
20240109,173800,1571693230,12100,12100,12100,12100,0
20240109,173700,1571693230,12100,12100,12100,12100,0
20240109,173600,1571693230,12100,12100,12100,12100,0
20240109,173500,1571693230,12100,12100,12100,12100,0
20240109,173400,1571693230,12100,12100,12100,12100,0
20240109,173300,1571693230,12100,12100,12100,12100,0
20240109,173200,1571693230,12100,12100,12100,12100,0
20240109,173100,1571693230,12100,12100,12100,12100,0
20240109,173000,1571693230,12100,12100,12100,12100,0
20240109,172900,1571693230,12100,12100,12100,12100,0
20240109,172800,1571693230,12100,12100,12100,12100,0
20240109,172700,1571693230,12100,12100,12100,12100,0
20240109,172600,1571693230,12100,12100,12100,12100,2321
20240109,172500,1571693230,12100,12100,12100,12100,0
20240109,172400,1571693230,12100,12100,12100,12100,0
20240109,172300,1571693230,12100,12100,12100,12100,0
20240109,172200,1571693230,12100,12100,12100,12100,0
20240109,172100,1571693230,12100,12100,12100,12100,0
20240109,172000,1571693230,12100,12100,12100,12100,0
20240109,171900,1571693230,12100,12100,12100,12100,0
20240109,171800,1571693230,12100,12100,12100,12100,0
20240109,171700,1571693230,12100,12100,12100,12100,0
20240109,171600,1571693230,12100,12100,12100,12100,0
20240109,171500,1571693230,12100,12100,12100,12100,0
20240109,171400,1571693230,12100,12100,12100,12100,0
20240109,171300,1571693230,12100,12100,12100,12100,0
20240109,171200,1571693230,12100,12100,12100,12100,0
20240109,171100,1571693230,12100,12100,12100,12100,0
20240109,171000,1571693230,12100,12100,12100,12100,0
20240109,170900,1571693230,12100,12100,12100,12100,0
20240109,170800,1571693230,12100,12100,12100,12100,0
20240109,170700,1571693230,12100,12100,12100,12100,0
20240109,170600,1571693230,12100,12100,12100,12100,0
20240109,170500,1571693230,12100,12100,12100,12100,0
20240109,170400,1571693230,12100,12100,12100,12100,0
20240109,170300,1571693230,12100,12100,12100,12100,0
20240109,170200,1571693230,12100,12100,12100,12100,0
20240109,170100,1571693230,12100,12100,12100,12100,0
20240109,170000,1571693230,12100,12100,12100,12100,0
20240109,165900,1571693230,12100,12100,12100,12100,0
20240109,165800,1571693230,12100,12100,12100,12100,0
20240109,165700,1571693230,12100,12100,12100,12100,0
20240109,165600,1571693230,12100,12100,12100,12100,2321
20240109,165500,1571693230,12100,12100,12100,12100,0
20240109,165400,1571693230,12100,12100,12100,12100,0
20240109,165300,1571693230,12100,12100,12100,12100,0
20240109,165200,1571693230,12100,12100,12100,12100,0
20240109,165100,1571693230,12100,12100,12100,12100,0
20240109,165000,1571693230,12100,12100,12100,12100,0
20240109,164900,1571693230,12100,12100,12100,12100,0
20240109,164800,1571693230,12100,12100,12100,12100,0
20240109,164700,1571693230,12100,12100,12100,12100,0
20240109,164600,1571693230,12100,12100,12100,12100,0
20240109,164500,1571693230,12100,12100,12100,12100,0
20240109,164400,1571693230,12100,12100,12100,12100,0
20240109,164300,1571693230,12100,12100,12100,12100,0
20240109,164200,1571693230,12100,12100,12100,12100,0
20240109,164100,1571693230,12100,12100,12100,12100,0
20240109,164000,1571693230,12100,12100,12100,12100,0
20240109,163900,1571693230,12100,12100,12100,12100,0
20240109,163800,1571693230,12100,12100,12100,12100,0
20240109,163700,1571693230,12100,12100,12100,12100,0
20240109,163600,1571693230,12100,12100,12100,12100,0
20240109,163500,1571693230,12100,12100,12100,12100,0
20240109,163400,1571693230,12100,12100,12100,12100,0
20240109,163300,1571693230,12100,12100,12100,12100,0
20240109,163200,1571693230,12100,12100,12100,12100,0
20240109,163100,1571693230,12100,12100,12100,12100,0
20240109,163000,1571693230,12100,12100,12100,12100,0
20240109,162900,1571693230,12100,12100,12100,12100,0
20240109,162800,1571693230,12100,12100,12100,12100,0
20240109,162700,1571693230,12100,12100,12100,12100,0
20240109,162600,1571693230,12100,12100,12100,12100,2321
20240109,162500,1571693230,12100,12100,12100,12100,0
20240109,162400,1571693230,12100,12100,12100,12100,0
20240109,162300,1571693230,12100,12100,12100,12100,0
20240109,162200,1571693230,12100,12100,12100,12100,0
20240109,162100,1571693230,12100,12100,12100,12100,0
20240109,162000,1571693230,12100,12100,12100,12100,0
20240109,161900,1571693230,12100,12100,12100,12100,0
20240109,161800,1571693230,12100,12100,12100,12100,0
20240109,161700,1571693230,12100,12100,12100,12100,0
20240109,161600,1571693230,12100,12100,12100,12100,0
20240109,161500,1571693230,12100,12100,12100,12100,0
20240109,161400,1571693230,12100,12100,12100,12100,0
20240109,161300,1571693230,12100,12100,12100,12100,0
20240109,161200,1571693230,12100,12100,12100,12100,0
20240109,161100,1571693230,12100,12100,12100,12100,0
20240109,161000,1571693230,12100,12100,12100,12100,0
20240109,160900,1571693230,12100,12100,12100,12100,0
20240109,160800,1571693230,12100,12100,12100,12100,0
20240109,160700,1571693230,12100,12100,12100,12100,0
20240109,160600,1571693230,12100,12100,12100,12100,0
20240109,160500,1571693230,12100,12100,12100,12100,0
20240109,160400,1571693230,12100,12100,12100,12100,0
20240109,160300,1571693230,12100,12100,12100,12100,0
20240109,160200,1571693230,12100,12100,12100,12100,0
20240109,160100,1571693230,12100,12100,12100,12100,0
20240109,160000,1571693230,12100,12100,12100,12100,0
20240109,155900,1571693230,12100,12100,12100,12100,0
20240109,155800,1571693230,12100,12100,12100,12100,0
20240109,155700,1571693230,12100,12100,12100,12100,0
20240109,155600,1571693230,12100,12100,12100,12100,2321
20240109,155500,1571693230,12100,12100,12100,12100,0
20240109,155400,1571693230,12100,12100,12100,12100,0
20240109,155300,1571693230,12100,12100,12100,12100,0
20240109,155200,1571693230,12100,12100,12100,12100,0
20240109,155100,1571693230,12100,12100,12100,12100,0
20240109,155000,1571693230,12100,12100,12100,12100,0
20240109,154900,1571693230,12100,12100,12100,12100,0
20240109,154800,1571693230,12100,12100,12100,12100,0
20240109,154700,1571693230,12100,12100,12100,12100,0
20240109,154600,1571693230,12100,12100,12100,12100,0
20240109,154500,1571693230,12100,12100,12100,12100,0
20240109,154400,1571693230,12100,12100,12100,12100,0
20240109,154300,1571693230,12100,12100,12100,12100,0
20240109,154200,1571693230,12100,12100,12100,12100,0
20240109,154100,1571693230,12100,12100,12100,12100,0
20240109,154000,1571693230,12100,12100,12100,12100,0
20240109,153900,1571693230,12100,12100,12100,12100,0
20240109,153800,1571693230,12100,12100,12100,12100,0
20240109,153700,1571693230,12100,12100,12100,12100,0
20240109,153600,1571693230,12100,12100,12100,12100,0
20240109,153500,1571693230,12100,12100,12100,12100,0
20240109,153400,1571693230,12100,12100,12100,12100,0
20240109,153300,1571693230,12100,12100,12100,12100,0
20240109,153200,1571693230,12100,12100,12100,12100,0
20240109,153100,1571693230,12100,12100,12100,12100,0
20240109,153000,1571693230,12100,12100,12100,12100,2321
20240109,152900,1543609130,12100,12100,12100,12100,0
20240109,152800,1543609130,12100,12100,12100,12100,0
20240109,152700,1543609130,12100,12100,12100,12100,0
20240109,152600,1543609130,12100,12100,12100,12100,0
20240109,152500,1543609130,12100,12100,12100,12100,0
20240109,152400,1543609130,12100,12100,12100,12100,0
20240109,152300,1543609130,12100,12100,12100,12100,0
20240109,152200,1543609130,12100,12100,12100,12100,0
20240109,152100,1543609130,12100,12100,12100,12100,0
20240109,152000,1543609130,12100,12100,12100,12100,0
20240109,151900,1543609130,12100,12100,12100,12100,10
20240109,151800,1543488130,12060,12060,12060,12060,0
20240109,151700,1543488130,12060,12060,12060,12060,450
20240109,151600,1538061130,12060,12070,12070,12060,129
20240109,151500,1536505090,12070,12090,12090,12070,251
20240109,151400,1533474630,12080,12080,12080,12080,0
20240109,151300,1533474630,12080,12090,12090,12080,2
20240109,151200,1533450460,12070,12070,12070,12070,0
20240109,151100,1533450460,12070,12090,12090,12070,485
20240109,151000,1527594710,12070,12070,12070,12070,1
20240109,150900,1527582640,12100,12100,12100,12100,0
20240109,150800,1527582640,12100,12100,12100,12100,0
20240109,150700,1527582640,12100,12100,12100,12100,1
20240109,150600,1527570540,12100,12100,12100,12100,0
20240109,150500,1527570540,12100,12100,12100,12100,1
20240109,150400,1527558440,12100,12100,12100,12100,1
20240109,150300,1527546340,12050,12050,12050,12050,0
20240109,150200,1527546340,12050,12050,12050,12050,0
20240109,150100,1527546340,12050,12050,12050,12050,10
20240109,150000,1527425840,12060,12060,12060,12060,17
20240109,145900,1527220820,12060,12060,12060,12060,88
20240109,145800,1526159540,12060,12100,12100,12060,62
20240109,145700,1525410540,12100,12100,12100,12100,0
20240109,145600,1525410540,12100,12100,12100,12100,100
20240109,145500,1524200540,12100,12090,12100,12090,597
20240109,145400,1516980710,12110,12110,12110,12110,100
20240109,145300,1515769710,12110,12090,12110,12080,808
20240109,145200,1505996590,12060,12060,12060,12060,385
20240109,145100,1501353490,12060,12060,12060,12060,19
20240109,145000,1501124350,12070,12080,12080,12070,531
20240109,144900,1494714870,12080,12080,12080,12080,3
20240109,144800,1494678630,12080,12080,12080,12080,10
20240109,144700,1494557830,12090,12090,12090,12090,0
20240109,144600,1494557830,12090,12090,12090,12090,10
20240109,144500,1494436930,12080,12080,12080,12070,132
20240109,144400,1492843520,12090,12090,12090,12090,0
20240109,144300,1492843520,12090,12090,12090,12090,87
20240109,144200,1491791690,12130,12120,12130,12120,799
20240109,144100,1482101130,12120,12110,12120,12110,604
20240109,144000,1474782970,12100,12100,12100,12100,20
20240109,143900,1474540970,12100,12110,12110,12100,101
20240109,143800,1473317870,12100,12100,12100,12100,1
20240109,143700,1473305770,12100,12080,12100,12080,1116
20240109,143600,1459804090,12080,12080,12080,12080,4
20240109,143500,1459755770,12070,12060,12070,12060,686
20240109,143400,1451477740,12060,12060,12060,12060,100
20240109,143300,1450271740,12060,12060,12060,12060,3
20240109,143200,1450235560,12050,12080,12080,12050,29
20240109,143100,1449885840,12080,12080,12080,12080,0
20240109,143000,1449885840,12080,12080,12080,12080,13
20240109,142900,1449728800,12070,12070,12070,12070,4
20240109,142800,1449680520,12070,12070,12070,12070,1
20240109,142700,1449668450,12090,12080,12090,12060,1436
20240109,142600,1432328290,12080,12090,12090,12080,184
20240109,142500,1430104560,12090,12090,12090,12090,1
20240109,142400,1430092470,12090,12100,12100,12090,1002
20240109,142300,1417968280,12080,12100,12100,12080,103
20240109,142200,1416722440,12100,12100,12100,12100,0
20240109,142100,1416722440,12100,12100,12100,12100,1
20240109,142000,1416710340,12100,12100,12100,12100,100
20240109,141900,1415500340,12110,12110,12110,12110,0
20240109,141800,1415500340,12110,12110,12110,12110,0
20240109,141700,1415500340,12110,12100,12110,12100,110
20240109,141600,1414168340,12100,12100,12100,12100,0
20240109,141500,1414168340,12100,12100,12100,12100,130
20240109,141400,1412595340,12100,12100,12100,12100,200
20240109,141300,1410175340,12070,12070,12070,12070,7
20240109,141200,1410090850,12040,12040,12040,12040,10
20240109,141100,1409970450,12040,12050,12050,12040,20
20240109,141000,1409729620,12040,12040,12040,12040,0
20240109,140900,1409729620,12040,12040,12040,12030,15
20240109,140800,1409549070,12040,12040,12040,12040,20
20240109,140700,1409308270,12040,12050,12050,12040,70
20240109,140600,1408464970,12100,12090,12100,12090,600
20240109,140500,1401205480,12090,12090,12090,12090,200
20240109,140400,1398787480,12100,12100,12100,12100,200
20240109,140300,1396367480,12090,12080,12090,12080,602
20240109,140200,1389089430,12080,12040,12080,12040,166
20240109,140100,1387085430,12040,12060,12060,12040,214
20240109,140000,1384508660,12050,12040,12050,12040,21
20240109,135900,1384255620,12020,12020,12020,12020,10
20240109,135800,1384135420,12020,12020,12020,12020,191
20240109,135700,1381839600,12010,12010,12010,12010,0
20240109,135600,1381839600,12010,12010,12010,12010,10
20240109,135500,1381719500,12010,12000,12010,12000,56
20240109,135400,1381047180,12000,12000,12000,12000,141
20240109,135300,1379355180,12000,12000,12000,12000,786
20240109,135200,1369923180,12000,11990,12000,11990,299
20240109,135100,1366335380,11990,12000,12000,11990,275
20240109,135000,1363035820,12000,11990,12000,11990,162
20240109,134900,1361092750,12000,11990,12000,11990,12
20240109,134800,1360948860,11990,11990,11990,11990,120
20240109,134700,1359510060,12000,12000,12000,12000,150
20240109,134600,1357710060,12010,12010,12010,12010,80
20240109,134500,1356749260,12020,12020,12020,12020,0
20240109,134400,1356749260,12020,12020,12020,12020,3
20240109,134300,1356713200,12020,12020,12020,12020,0
20240109,134200,1356713200,12020,12020,12020,12020,20
20240109,134100,1356472800,12020,12020,12020,12020,0
20240109,134000,1356472800,12020,12020,12020,12020,0
20240109,133900,1356472800,12020,12020,12020,12020,30
20240109,133800,1356112200,12020,12010,12020,12010,313
20240109,133700,1352351920,12010,12010,12010,12010,0
20240109,133600,1352351920,12010,12010,12010,12010,0
20240109,133500,1352351920,12010,12010,12010,12010,63
20240109,133400,1351595290,12000,11990,12000,11990,520
20240109,133300,1345355490,11990,11920,11990,11920,468
20240109,133200,1339744870,11920,11930,11930,11920,282
20240109,133100,1336381350,11920,11920,11920,11920,0
20240109,133000,1336381350,11920,11920,11920,11920,0
20240109,132900,1336381350,11920,11920,11920,11920,30
20240109,132800,1336023750,11920,11930,11930,11920,384
20240109,132700,1331444970,11930,11930,11930,11920,301
20240109,132600,1327854550,11930,11930,11930,11930,30
20240109,132500,1327496650,11930,11930,11930,11930,275
20240109,132400,1324215900,11930,11940,11940,11930,268
20240109,132300,1321016760,11940,11930,11940,11930,1058
20240109,132200,1308392590,11930,11940,11940,11930,137
20240109,132100,1306758010,11950,11950,11950,11950,117
20240109,132000,1305359860,11950,11950,11950,11950,15
20240109,131900,1305180610,11950,11950,11950,11950,20
20240109,131800,1304941610,11940,11940,11940,11940,30
20240109,131700,1304583410,11940,11940,11940,11940,0
20240109,131600,1304583410,11940,12030,12030,11930,278
20240109,131500,1301250260,12030,12030,12030,12030,30
20240109,131400,1300889360,12040,11980,12040,11980,1227
20240109,131300,1286155150,11950,11890,11950,11890,911
20240109,131200,1275283270,11890,11890,11890,11890,1
20240109,131100,1275271380,11850,11850,11850,11850,0
20240109,131000,1275271380,11850,11910,11910,11850,1060
20240109,130900,1262688870,11910,11910,11910,11910,21
20240109,130800,1262438760,11920,11910,11920,11910,410
20240109,130700,1257551760,11900,11900,11900,11900,554
20240109,130600,1250959160,11900,11910,11910,11900,456
20240109,130500,1245530590,11920,11920,11920,11920,310
20240109,130400,1241835390,11920,11920,11920,11920,0
20240109,130300,1241835390,11920,11920,11920,11920,120
20240109,130200,1240404990,11920,11920,11920,11920,147
20240109,130100,1238652750,11960,11960,11960,11960,41
20240109,130000,1238162390,11920,11950,11950,11920,91
20240109,125900,1237075550,11980,11980,11980,11980,0
20240109,125800,1237075550,11980,11960,11980,11960,251
20240109,125700,1234068970,11950,11950,11950,11950,10
20240109,125600,1233949470,11950,11950,11950,11950,20
20240109,125500,1233710470,11950,11950,11950,11950,0
20240109,125400,1233710470,11950,11950,11950,11950,7674
20240109,125300,1142006170,11910,11980,11980,11910,2653
20240109,125200,1110312530,11980,12000,12000,11980,92
20240109,125100,1109209370,12000,12000,12000,12000,146
20240109,125000,1107457370,11940,11930,11940,11930,54
20240109,124900,1106813050,11900,11900,11900,11900,0
20240109,124800,1106813050,11900,11900,11930,11890,1191
20240109,124700,1092639970,11900,11900,11910,11900,402
20240109,124600,1087855170,11900,11910,11910,11900,1279
20240109,124500,1072634340,11930,11990,11990,11910,1659
20240109,124400,1052779510,11990,12000,12010,11990,583
20240109,124300,1045789040,12000,12050,12050,12000,966
20240109,124200,1034190260,12060,12040,12060,12040,356
20240109,124100,1029899800,12030,12030,12030,12030,9
20240109,124000,1029791530,12030,12030,12030,12030,3
20240109,123900,1029755440,12040,12040,12040,12040,0
20240109,123800,1029755440,12040,12040,12040,12040,1
20240109,123700,1029743400,12040,12050,12050,12040,3
20240109,123600,1029707270,12050,12050,12050,12050,3
20240109,123500,1029671120,12050,12050,12050,12050,267
20240109,123400,1026453770,12020,12010,12020,12010,30
20240109,123300,1026093370,12010,12050,12050,12010,22
20240109,123200,1025829070,12020,12020,12020,12010,23
20240109,123100,1025552760,12010,12010,12010,12010,0
20240109,123000,1025552760,12010,12060,12060,12010,110
20240109,122900,1024229160,12000,12000,12000,12000,100
20240109,122800,1023029160,12000,12070,12070,12000,614
20240109,122700,1015639710,12070,12070,12070,12070,0
20240109,122600,1015639710,12070,12070,12070,12070,508
20240109,122500,1009508150,12080,12020,12080,12000,1061
20240109,122400,996772480,12020,12020,12020,12020,24
20240109,122300,996484000,12020,12020,12020,12020,0
20240109,122200,996484000,12020,12030,12030,12020,592
20240109,122100,989365730,12080,12080,12080,12080,373
20240109,122000,984859890,12080,12030,12080,12030,300
20240109,121900,981240890,12080,12070,12080,12070,309
20240109,121800,977508780,12020,12020,12020,12020,17
20240109,121700,977304440,12100,12100,12100,12100,1
20240109,121600,977292340,12020,12020,12020,12020,0
20240109,121500,977292340,12020,12020,12020,12020,1
20240109,121400,977280320,12100,12100,12100,12100,0
20240109,121300,977280320,12100,12100,12100,12100,0
20240109,121200,977280320,12100,12100,12100,12100,50
20240109,121100,976675320,12010,12050,12050,12010,485
20240109,121000,970841040,12050,12050,12050,12050,10
20240109,120900,970720540,12050,12050,12050,12050,0
20240109,120800,970720540,12050,12050,12050,12050,10
20240109,120700,970600040,12050,12050,12050,12050,20
20240109,120600,970359040,12050,12050,12050,12050,181
20240109,120500,968177990,12020,12020,12020,12020,2
20240109,120400,968153950,12020,12020,12020,12020,30
20240109,120300,967793350,12020,12020,12020,12020,0
20240109,120200,967793350,12020,12020,12020,12020,0
20240109,120100,967793350,12020,12020,12020,12020,489
20240109,120000,961915570,12000,12000,12000,12000,247
20240109,115900,958951570,12000,12060,12060,12000,1038
20240109,115800,946473220,12060,12100,12100,12060,2034
20240109,115700,921880730,12100,12100,12100,12100,9
20240109,115600,921771830,12100,12110,12120,12100,772
20240109,115500,912422960,12120,12140,12140,12120,476
20240109,115400,906650900,12140,12150,12150,12140,180
20240109,115300,904464490,12150,12170,12170,12150,569
20240109,115200,897546560,12170,12170,12170,12170,1
20240109,115100,897534390,12170,12170,12170,12170,160
20240109,115000,895587190,12160,12160,12160,12160,10
20240109,114900,895465590,12160,12160,12160,12160,43
20240109,114800,894942710,12160,12160,12160,12160,14
20240109,114700,894772470,12160,12170,12170,12160,145
20240109,114600,893009070,12160,12160,12160,12160,18
20240109,114500,892790190,12160,12180,12180,12160,475
20240109,114400,887011090,12180,12210,12210,12180,5126
20240109,114300,824552990,12210,12210,12210,12210,24
20240109,114200,824259950,12210,12220,12220,12210,298
20240109,114100,820621260,12220,12220,12220,12220,39
20240109,114000,820144680,12210,12210,12210,12210,18
20240109,113900,819924900,12210,12210,12210,12210,51
20240109,113800,819302190,12210,12210,12210,12210,148
20240109,113700,817495110,12210,12210,12210,12210,9
20240109,113600,817385220,12200,12230,12240,12200,2073
20240109,113500,792086020,12230,12230,12240,12230,175
20240109,113400,789945720,12240,12240,12240,12240,0
20240109,113300,789945720,12240,12240,12240,12240,111
20240109,113200,788587080,12240,12240,12240,12240,48
20240109,113100,787999560,12240,12250,12250,12240,331
20240109,113000,783948040,12250,12270,12270,12250,1496
20240109,112900,765608600,12260,12260,12260,12260,27
20240109,112800,765277580,12260,12260,12260,12260,44
20240109,112700,764738140,12260,12260,12260,12260,43
20240109,112600,764210960,12270,12270,12270,12270,15
20240109,112500,764026910,12270,12300,12300,12270,41
20240109,112400,763523810,12300,12280,12300,12280,1000
20240109,112300,751224390,12260,12280,12280,12260,8
20240109,112200,751126270,12280,12270,12280,12270,176
20240109,112100,748966740,12280,12280,12280,12280,100
20240109,112000,747738740,12280,12280,12280,12280,0
20240109,111900,747738740,12280,12280,12280,12280,406
20240109,111800,742753060,12280,12280,12280,12280,46
20240109,111700,742188180,12280,12280,12280,12280,19
20240109,111600,741954860,12280,12350,12350,12280,89
20240109,111500,740856340,12350,12350,12350,12350,9
20240109,111400,740745190,12350,12300,12350,12300,14
20240109,111300,740572740,12300,12300,12300,12300,14
20240109,111200,740400540,12300,12300,12300,12300,44
20240109,111100,739859340,12300,12300,12300,12300,9
20240109,111000,739748640,12300,12290,12300,12290,38
20240109,110900,739281330,12290,12300,12300,12280,69
20240109,110800,738433370,12320,12320,12320,12320,237
20240109,110700,735513530,12320,12380,12380,12320,3282
20240109,110600,695016480,12390,12400,12400,12390,1658
20240109,110500,674459310,12400,12420,12420,12400,600
20240109,110400,667011660,12430,12430,12430,12430,274
20240109,110300,663605840,12440,12450,12450,12440,327
20240109,110200,659537450,12450,12450,12450,12450,159
20240109,110100,657557900,12450,12450,12450,12450,20
20240109,110000,657308900,12470,12460,12470,12460,196
20240109,105900,654865780,12460,12460,12460,12450,73
20240109,105800,653956590,12470,12470,12470,12470,89
20240109,105700,652846760,12470,12470,12470,12470,88
20240109,105600,651749400,12470,12460,12470,12460,109
20240109,105500,650390370,12460,12460,12460,12460,71
20240109,105400,649505710,12460,12440,12460,12440,402
20240109,105300,644500860,12430,12430,12430,12430,29
20240109,105200,644140390,12420,12420,12420,12420,43
20240109,105100,643606330,12410,12430,12440,12410,559
20240109,105000,636664750,12440,12430,12440,12430,80
20240109,104900,635669560,12430,12430,12430,12430,68
20240109,104800,634824320,12420,12410,12420,12410,35
20240109,104700,634389920,12410,12430,12430,12410,2167
20240109,104600,607495260,12420,12460,12460,12420,564
20240109,104500,600482810,12460,12460,12460,12460,545
20240109,104400,593692110,12460,12460,12470,12460,509
20240109,104300,587349180,12460,12450,12460,12450,199
20240109,104200,584870840,12490,12480,12490,12460,833
20240109,104100,574474310,12480,12480,12480,12480,230
20240109,104000,571603910,12480,12450,12480,12440,1147
20240109,103900,557305710,12440,12420,12440,12420,3035
20240109,103800,519592680,12420,12420,12420,12420,97
20240109,103700,518387940,12410,12410,12410,12410,116
20240109,103600,516948380,12410,12420,12420,12390,203
20240109,103500,514428990,12400,12370,12400,12370,1382
20240109,103400,497296550,12380,12380,12380,12380,1305
20240109,103300,481140650,12370,12370,12370,12370,133
20240109,103200,479495440,12370,12360,12370,12360,137
20240109,103100,477801150,12370,12360,12370,12360,110
20240109,103000,476440550,12360,12360,12360,12360,20
20240109,102900,476193350,12360,12360,12360,12360,210
20240109,102800,473597750,12340,12340,12340,12340,0
20240109,102700,473597750,12340,12350,12350,12340,24
20240109,102600,473301570,12330,12330,12330,12330,115
20240109,102500,471883620,12330,12320,12330,12320,356
20240109,102400,467497400,12320,12300,12320,12300,72
20240109,102300,466611780,12300,12290,12300,12290,50
20240109,102200,465996880,12290,12290,12290,12290,0
20240109,102100,465996880,12290,12310,12310,12290,290
20240109,102000,462430570,12300,12300,12300,12300,100
20240109,101900,461200570,12320,12320,12320,12320,0
20240109,101800,461200570,12320,12320,12320,12320,5
20240109,101700,461138970,12270,12300,12300,12270,1091
20240109,101600,447743520,12300,12310,12310,12300,260
20240109,101500,444543510,12330,12310,12330,12310,279
20240109,101400,441106650,12320,12320,12320,12320,35
20240109,101300,440675450,12330,12330,12330,12330,104
20240109,101200,439393130,12330,12340,12390,12330,285
20240109,101100,435877950,12330,12330,12330,12330,0
20240109,101000,435877950,12330,12330,12330,12330,165
20240109,100900,433843500,12330,12340,12340,12330,143
20240109,100800,432079300,12340,12350,12350,12340,321
20240109,100700,428117160,12400,12400,12400,12400,2
20240109,100600,428092360,12400,12350,12400,12350,378
20240109,100500,423423660,12350,12390,12390,12350,637
20240109,100400,415546050,12390,12390,12390,12390,210
20240109,100300,412944150,12400,12400,12400,12400,10
20240109,100200,412820150,12400,12420,12420,12400,267
20240109,100100,409506290,12430,12430,12430,12420,14
20240109,100000,409332370,12430,12420,12430,12420,133
20240109,095900,407679470,12420,12420,12420,12420,280
20240109,095800,404201870,12420,12420,12420,12410,36
20240109,095700,403754850,12420,12430,12430,12420,36
20240109,095600,403307630,12370,12370,12370,12370,0
20240109,095500,403307630,12370,12360,12430,12360,256
20240109,095400,400132310,12350,12350,12350,12340,399
20240109,095300,395205630,12350,12400,12400,12350,1810
20240109,095200,372820830,12420,12390,12420,12390,354
20240109,095100,368429900,12380,12380,12380,12380,63
20240109,095000,367649960,12380,12380,12380,12380,21
20240109,094900,367389980,12380,12400,12400,12380,401
20240109,094800,362422470,12400,12400,12400,12400,104
20240109,094700,361132870,12400,12380,12400,12370,305
20240109,094600,357354720,12370,12350,12370,12350,299
20240109,094500,353656470,12350,12360,12360,12350,115
20240109,094400,352235180,12350,12350,12350,12350,152
20240109,094300,350357980,12350,12350,12350,12350,115
20240109,094200,348937730,12350,12350,12350,12350,0
20240109,094100,348937730,12350,12350,12350,12350,22
20240109,094000,348666030,12330,12350,12380,12330,106
20240109,093900,347357500,12350,12390,12390,12350,755
20240109,093800,338024970,12400,12420,12420,12400,175
20240109,093700,335852370,12420,12420,12430,12410,1633
20240109,093600,315580480,12430,12430,12430,12430,300
20240109,093500,311851480,12430,12440,12440,12430,165
20240109,093400,309799480,12420,12460,12460,12420,1284
20240109,093300,293841250,12500,12450,12500,12450,2357
20240109,093200,264420150,12450,12450,12450,12430,537
20240109,093100,257741750,12460,12460,12470,12460,898
20240109,093000,246548050,12450,12400,12460,12400,2115
20240109,092900,220301620,12400,12430,12430,12400,596
20240109,092800,212907620,12430,12390,12430,12370,2058
20240109,092700,187371060,12380,12370,12390,12370,1115
20240109,092600,173563700,12370,12370,12370,12370,286
20240109,092500,170025880,12380,12350,12380,12350,516
20240109,092400,163645010,12360,12340,12360,12340,476
20240109,092300,157764800,12340,12330,12340,12330,548
20240109,092200,151005560,12330,12310,12330,12310,6
20240109,092100,150931650,12330,12310,12330,12310,247
20240109,092000,147890860,12330,12290,12330,12290,1599
20240109,091900,128228510,12290,12270,12300,12270,160
20240109,091800,126262170,12230,12230,12230,12230,1716
20240109,091700,105275490,12250,12230,12250,12230,494
20240109,091600,99225550,12240,12240,12240,12240,2
20240109,091500,99201070,12250,12230,12250,12200,138
20240109,091400,97513310,12230,12240,12240,12220,313
20240109,091300,93686110,12230,12220,12230,12220,118
20240109,091200,92244120,12210,12290,12290,12210,1435
20240109,091100,74679690,12350,12300,12350,12290,378
20240109,091000,70022690,12350,12290,12350,12290,477
20240109,090900,64157300,12290,12280,12290,12280,212
20240109,090800,61552110,12290,12280,12290,12230,345
20240109,090700,57313880,12280,12220,12280,12220,580
20240109,090600,50201570,12170,12250,12250,12170,1444
20240109,090500,32548050,12260,12290,12290,12260,262
20240109,090400,29331590,12300,12320,12320,12300,127
20240109,090300,27767000,12370,12330,12370,12330,448
20240109,090200,22236440,12320,12330,12390,12300,255
20240109,090100,19082450,12310,12250,12310,12250,388
20240109,090000,14318980,12250,12190,12270,12180,1173