KissMeData/023160/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190700,3310811560,13010,13010,13010,13010,3212
20240117,190600,3310811560,13010,13010,13010,13010,0
20240117,190500,3310811560,13010,13010,13010,13010,0
20240117,190400,3310811560,13010,13010,13010,13010,0
20240117,190300,3310811560,13010,13010,13010,13010,0
20240117,190200,3310811560,13010,13010,13010,13010,0
20240117,190100,3310811560,13010,13010,13010,13010,0
20240117,190000,3310811560,13010,13010,13010,13010,0
20240117,185900,3310811560,13010,13010,13010,13010,0
20240117,185800,3310811560,13010,13010,13010,13010,0
20240117,185700,3310811560,13010,13010,13010,13010,0
20240117,185600,3310811560,13010,13010,13010,13010,0
20240117,185500,3310811560,13010,13010,13010,13010,0
20240117,185400,3310811560,13010,13010,13010,13010,0
20240117,185300,3310811560,13010,13010,13010,13010,0
20240117,185200,3310811560,13010,13010,13010,13010,0
20240117,185100,3310811560,13010,13010,13010,13010,0
20240117,185000,3310811560,13010,13010,13010,13010,0
20240117,184900,3310811560,13010,13010,13010,13010,0
20240117,184800,3310811560,13010,13010,13010,13010,0
20240117,184700,3310811560,13010,13010,13010,13010,0
20240117,184600,3310811560,13010,13010,13010,13010,0
20240117,184500,3310811560,13010,13010,13010,13010,0
20240117,184400,3310811560,13010,13010,13010,13010,0
20240117,184300,3310811560,13010,13010,13010,13010,0
20240117,184200,3310811560,13010,13010,13010,13010,0
20240117,184100,3310811560,13010,13010,13010,13010,0
20240117,184000,3310811560,13010,13010,13010,13010,0
20240117,183900,3310811560,13010,13010,13010,13010,0
20240117,183800,3310811560,13010,13010,13010,13010,0
20240117,183700,3310811560,13010,13010,13010,13010,3212
20240117,183600,3310811560,13010,13010,13010,13010,0
20240117,183500,3310811560,13010,13010,13010,13010,0
20240117,183400,3310811560,13010,13010,13010,13010,0
20240117,183300,3310811560,13010,13010,13010,13010,0
20240117,183200,3310811560,13010,13010,13010,13010,0
20240117,183100,3310811560,13010,13010,13010,13010,0
20240117,183000,3310811560,13010,13010,13010,13010,0
20240117,182900,3310811560,13010,13010,13010,13010,0
20240117,182800,3310811560,13010,13010,13010,13010,0
20240117,182700,3310811560,13010,13010,13010,13010,0
20240117,182600,3310811560,13010,13010,13010,13010,0
20240117,182500,3310811560,13010,13010,13010,13010,0
20240117,182400,3310811560,13010,13010,13010,13010,0
20240117,182300,3310811560,13010,13010,13010,13010,0
20240117,182200,3310811560,13010,13010,13010,13010,0
20240117,182100,3310811560,13010,13010,13010,13010,0
20240117,182000,3310811560,13010,13010,13010,13010,0
20240117,181900,3310811560,13010,13010,13010,13010,0
20240117,181800,3310811560,13010,13010,13010,13010,0
20240117,181700,3310811560,13010,13010,13010,13010,0
20240117,181600,3310811560,13010,13010,13010,13010,0
20240117,181500,3310811560,13010,13010,13010,13010,0
20240117,181400,3310811560,13010,13010,13010,13010,0
20240117,181300,3310811560,13010,13010,13010,13010,0
20240117,181200,3310811560,13010,13010,13010,13010,0
20240117,181100,3310811560,13010,13010,13010,13010,0
20240117,181000,3310811560,13010,13010,13010,13010,0
20240117,180900,3310811560,13010,13010,13010,13010,0
20240117,180800,3310811560,13010,13010,13010,13010,0
20240117,180700,3310811560,13010,13010,13010,13010,3212
20240117,180600,3310811560,13010,13010,13010,13010,0
20240117,180500,3310811560,13010,13010,13010,13010,0
20240117,180400,3310811560,13010,13010,13010,13010,0
20240117,180300,3310811560,13010,13010,13010,13010,0
20240117,180200,3310811560,13010,13010,13010,13010,0
20240117,180100,3310811560,13010,13010,13010,13010,0
20240117,180000,3310811560,13010,13010,13010,13010,0
20240117,175900,3310811560,13010,13010,13010,13010,0
20240117,175800,3310811560,13010,13010,13010,13010,0
20240117,175700,3310811560,13010,13010,13010,13010,0
20240117,175600,3310811560,13010,13010,13010,13010,0
20240117,175500,3310811560,13010,13010,13010,13010,0
20240117,175400,3310811560,13010,13010,13010,13010,0
20240117,175300,3310811560,13010,13010,13010,13010,0
20240117,175200,3310811560,13010,13010,13010,13010,0
20240117,175100,3310811560,13010,13010,13010,13010,0
20240117,175000,3310811560,13010,13010,13010,13010,0
20240117,174900,3310811560,13010,13010,13010,13010,0
20240117,174800,3310811560,13010,13010,13010,13010,0
20240117,174700,3310811560,13010,13010,13010,13010,0
20240117,174600,3310811560,13010,13010,13010,13010,0
20240117,174500,3310811560,13010,13010,13010,13010,0
20240117,174400,3310811560,13010,13010,13010,13010,0
20240117,174300,3310811560,13010,13010,13010,13010,0
20240117,174200,3310811560,13010,13010,13010,13010,0
20240117,174100,3310811560,13010,13010,13010,13010,0
20240117,174000,3310811560,13010,13010,13010,13010,0
20240117,173900,3310811560,13010,13010,13010,13010,0
20240117,173800,3310811560,13010,13010,13010,13010,0
20240117,173700,3310811560,13010,13010,13010,13010,3212
20240117,173600,3310811560,13010,13010,13010,13010,0
20240117,173500,3310811560,13010,13010,13010,13010,0
20240117,173400,3310811560,13010,13010,13010,13010,0
20240117,173300,3310811560,13010,13010,13010,13010,0
20240117,173200,3310811560,13010,13010,13010,13010,0
20240117,173100,3310811560,13010,13010,13010,13010,0
20240117,173000,3310811560,13010,13010,13010,13010,0
20240117,172900,3310811560,13010,13010,13010,13010,0
20240117,172800,3310811560,13010,13010,13010,13010,0
20240117,172700,3310811560,13010,13010,13010,13010,0
20240117,172600,3310811560,13010,13010,13010,13010,0
20240117,172500,3310811560,13010,13010,13010,13010,0
20240117,172400,3310811560,13010,13010,13010,13010,0
20240117,172300,3310811560,13010,13010,13010,13010,0
20240117,172200,3310811560,13010,13010,13010,13010,0
20240117,172100,3310811560,13010,13010,13010,13010,0
20240117,172000,3310811560,13010,13010,13010,13010,0
20240117,171900,3310811560,13010,13010,13010,13010,0
20240117,171800,3310811560,13010,13010,13010,13010,0
20240117,171700,3310811560,13010,13010,13010,13010,0
20240117,171600,3310811560,13010,13010,13010,13010,0
20240117,171500,3310811560,13010,13010,13010,13010,0
20240117,171400,3310811560,13010,13010,13010,13010,0
20240117,171300,3310811560,13010,13010,13010,13010,0
20240117,171200,3310811560,13010,13010,13010,13010,0
20240117,171100,3310811560,13010,13010,13010,13010,0
20240117,171000,3310811560,13010,13010,13010,13010,0
20240117,170900,3310811560,13010,13010,13010,13010,0
20240117,170800,3310811560,13010,13010,13010,13010,0
20240117,170700,3310811560,13010,13010,13010,13010,3212
20240117,170600,3310811560,13010,13010,13010,13010,0
20240117,170500,3310811560,13010,13010,13010,13010,0
20240117,170400,3310811560,13010,13010,13010,13010,0
20240117,170300,3310811560,13010,13010,13010,13010,0
20240117,170200,3310811560,13010,13010,13010,13010,0
20240117,170100,3310811560,13010,13010,13010,13010,0
20240117,170000,3310811560,13010,13010,13010,13010,0
20240117,165900,3310811560,13010,13010,13010,13010,0
20240117,165800,3310811560,13010,13010,13010,13010,0
20240117,165700,3310811560,13010,13010,13010,13010,0
20240117,165600,3310811560,13010,13010,13010,13010,0
20240117,165500,3310811560,13010,13010,13010,13010,0
20240117,165400,3310811560,13010,13010,13010,13010,0
20240117,165300,3310811560,13010,13010,13010,13010,0
20240117,165200,3310811560,13010,13010,13010,13010,0
20240117,165100,3310811560,13010,13010,13010,13010,0
20240117,165000,3310811560,13010,13010,13010,13010,0
20240117,164900,3310811560,13010,13010,13010,13010,0
20240117,164800,3310811560,13010,13010,13010,13010,0
20240117,164700,3310811560,13010,13010,13010,13010,0
20240117,164600,3310811560,13010,13010,13010,13010,0
20240117,164500,3310811560,13010,13010,13010,13010,0
20240117,164400,3310811560,13010,13010,13010,13010,0
20240117,164300,3310811560,13010,13010,13010,13010,0
20240117,164200,3310811560,13010,13010,13010,13010,0
20240117,164100,3310811560,13010,13010,13010,13010,0
20240117,164000,3310811560,13010,13010,13010,13010,0
20240117,163900,3310811560,13010,13010,13010,13010,0
20240117,163800,3310811560,13010,13010,13010,13010,0
20240117,163700,3310811560,13010,13010,13010,13010,3212
20240117,163600,3310811560,13010,13010,13010,13010,0
20240117,163500,3310811560,13010,13010,13010,13010,0
20240117,163400,3310811560,13010,13010,13010,13010,0
20240117,163300,3310811560,13010,13010,13010,13010,0
20240117,163200,3310811560,13010,13010,13010,13010,0
20240117,163100,3310811560,13010,13010,13010,13010,0
20240117,163000,3310811560,13010,13010,13010,13010,0
20240117,162900,3310811560,13010,13010,13010,13010,0
20240117,162800,3310811560,13010,13010,13010,13010,0
20240117,162700,3310811560,13010,13010,13010,13010,0
20240117,162600,3310811560,13010,13010,13010,13010,0
20240117,162500,3310811560,13010,13010,13010,13010,0
20240117,162400,3310811560,13010,13010,13010,13010,0
20240117,162300,3310811560,13010,13010,13010,13010,0
20240117,162200,3310811560,13010,13010,13010,13010,0
20240117,162100,3310811560,13010,13010,13010,13010,0
20240117,162000,3310811560,13010,13010,13010,13010,0
20240117,161900,3310811560,13010,13010,13010,13010,0
20240117,161800,3310811560,13010,13010,13010,13010,0
20240117,161700,3310811560,13010,13010,13010,13010,0
20240117,161600,3310811560,13010,13010,13010,13010,0
20240117,161500,3310811560,13010,13010,13010,13010,0
20240117,161400,3310811560,13010,13010,13010,13010,0
20240117,161300,3310811560,13010,13010,13010,13010,0
20240117,161200,3310811560,13010,13010,13010,13010,0
20240117,161100,3310811560,13010,13010,13010,13010,0
20240117,161000,3310811560,13010,13010,13010,13010,0
20240117,160900,3310811560,13010,13010,13010,13010,0
20240117,160800,3310811560,13010,13010,13010,13010,0
20240117,160700,3310811560,13010,13010,13010,13010,3212
20240117,160600,3310811560,13010,13010,13010,13010,0
20240117,160500,3310811560,13010,13010,13010,13010,0
20240117,160400,3310811560,13010,13010,13010,13010,0
20240117,160300,3310811560,13010,13010,13010,13010,0
20240117,160200,3310811560,13010,13010,13010,13010,0
20240117,160100,3310811560,13010,13010,13010,13010,0
20240117,160000,3310811560,13010,13010,13010,13010,0
20240117,155900,3310811560,13010,13010,13010,13010,0
20240117,155800,3310811560,13010,13010,13010,13010,0
20240117,155700,3310811560,13010,13010,13010,13010,0
20240117,155600,3310811560,13010,13010,13010,13010,0
20240117,155500,3310811560,13010,13010,13010,13010,0
20240117,155400,3310811560,13010,13010,13010,13010,0
20240117,155300,3310811560,13010,13010,13010,13010,0
20240117,155200,3310811560,13010,13010,13010,13010,0
20240117,155100,3310811560,13010,13010,13010,13010,0
20240117,155000,3310811560,13010,13010,13010,13010,0
20240117,154900,3310811560,13010,13010,13010,13010,0
20240117,154800,3310811560,13010,13010,13010,13010,0
20240117,154700,3310811560,13010,13010,13010,13010,0
20240117,154600,3310811560,13010,13010,13010,13010,0
20240117,154500,3310811560,13010,13010,13010,13010,0
20240117,154400,3310811560,13010,13010,13010,13010,0
20240117,154300,3310811560,13010,13010,13010,13010,0
20240117,154200,3310811560,13010,13010,13010,13010,0
20240117,154100,3310811560,13010,13010,13010,13010,0
20240117,154000,3310811560,13010,13010,13010,13010,0
20240117,153900,3310811560,13010,13010,13010,13010,0
20240117,153800,3310811560,13010,13010,13010,13010,0
20240117,153700,3310811560,13010,13010,13010,13010,3212
20240117,153600,3310811560,13010,13010,13010,13010,0
20240117,153500,3310811560,13010,13010,13010,13010,0
20240117,153400,3310811560,13010,13010,13010,13010,0
20240117,153300,3310811560,13010,13010,13010,13010,0
20240117,153200,3310811560,13010,13010,13010,13010,0
20240117,153100,3310811560,13010,13010,13010,13010,0
20240117,153000,3310811560,13010,13010,13010,13010,3212
20240117,152900,3269023440,12970,12970,12970,12970,0
20240117,152800,3269023440,12970,12970,12970,12970,0
20240117,152700,3269023440,12970,12970,12970,12970,0
20240117,152600,3269023440,12970,12970,12970,12970,0
20240117,152500,3269023440,12970,12970,12970,12970,0
20240117,152400,3269023440,12970,12970,12970,12970,0
20240117,152300,3269023440,12970,12970,12970,12970,0
20240117,152200,3269023440,12970,12970,12970,12970,0
20240117,152100,3269023440,12970,12970,12970,12970,0
20240117,152000,3269023440,12970,12970,12970,12970,0
20240117,151900,3269023440,12970,13000,13000,12970,179
20240117,151800,3266701450,13000,13000,13000,13000,82
20240117,151700,3265635450,12970,12990,13000,12970,2222
20240117,151600,3236805950,13000,13000,13000,12980,387
20240117,151500,3231780550,13000,13000,13010,12990,283
20240117,151400,3228103430,13000,13000,13000,12990,203
20240117,151300,3225464920,13000,13030,13030,12990,354
20240117,151200,3220860350,13040,13010,13070,13010,216
20240117,151100,3218043450,13010,13010,13010,12990,290
20240117,151000,3214273760,13000,13030,13030,13000,301
20240117,150900,3210355690,13040,13020,13070,13010,340
20240117,150800,3205924050,13080,12990,13080,12980,502
20240117,150700,3199389390,12980,12990,12990,12970,551
20240117,150600,3192235820,12990,12990,13000,12980,401
20240117,150500,3187028260,12990,13010,13010,12990,435
20240117,150400,3181373310,13010,12990,13010,12980,617
20240117,150300,3173356790,13000,12990,13000,12980,530
20240117,150200,3166472360,13000,12990,13000,12980,609
20240117,150100,3158562860,12980,13000,13000,12980,227
20240117,150000,3155616210,12980,12980,13010,12980,763
20240117,145900,3145707690,12990,13000,13010,12990,619
20240117,145800,3137660760,13000,12980,13010,12980,742
20240117,145700,3128015800,12980,12980,12990,12970,503
20240117,145600,3121489230,12980,12970,12990,12970,372
20240117,145500,3116660290,12980,12980,12990,12980,507
20240117,145400,3110078650,12990,12980,12990,12980,400
20240117,145300,3104885240,12990,12980,12990,12970,494
20240117,145200,3098472710,12980,12980,12980,12970,290
20240117,145100,3094709920,12990,12980,12990,12980,574
20240117,145000,3087257300,12970,12990,12990,12970,805
20240117,144900,3076810070,12980,12980,12990,12980,407
20240117,144800,3071526560,12990,13000,13000,12990,315
20240117,144700,3067433640,12990,13010,13010,12990,439
20240117,144600,3061727360,13000,12990,13100,12980,930
20240117,144500,3049612730,12990,12990,12990,12980,395
20240117,144400,3044483750,12990,12980,12990,12980,498
20240117,144300,3038019170,12990,12980,12990,12980,306
20240117,144200,3034046220,12980,12970,12990,12970,360
20240117,144100,3029373200,12970,12970,12990,12970,372
20240117,144000,3024545930,12970,13000,13000,12970,3626
20240117,143900,2977496140,12990,12990,13000,12990,358
20240117,143800,2972845000,12990,12990,13000,12990,331
20240117,143700,2968544640,12990,13000,13010,12990,480
20240117,143600,2962308010,12990,12990,13010,12990,267
20240117,143500,2958837910,12990,13000,13000,12990,368
20240117,143400,2954056430,12990,13000,13010,12990,612
20240117,143300,2946101960,13010,13000,13010,13000,357
20240117,143200,2941459770,13000,13000,13010,12990,344
20240117,143100,2936988570,13000,12990,13000,12990,368
20240117,143000,2932206070,13000,13000,13000,12990,331
20240117,142900,2927904530,13000,13000,13000,12990,417
20240117,142800,2922484530,13010,12990,13020,12990,2712
20240117,142700,2887225530,12990,13010,13010,12990,981
20240117,142600,2874476080,13010,13000,13020,12990,243
20240117,142500,2871316630,13010,13000,13010,12990,417
20240117,142400,2865895720,12990,12990,13000,12980,584
20240117,142300,2858309000,12990,12980,13000,12980,401
20240117,142200,2853100280,12980,12980,12990,12980,497
20240117,142100,2846648280,12990,12990,12990,12980,463
20240117,142000,2840636590,12990,12990,12990,12980,408
20240117,141900,2835337230,12990,12990,13000,12990,370
20240117,141800,2830530820,12990,12990,13000,12990,313
20240117,141700,2826463950,12990,12990,13000,12990,793
20240117,141600,2816162810,12990,13000,13000,12990,265
20240117,141500,2812720270,13010,13000,13010,13000,334
20240117,141400,2808378210,13010,12990,13010,12990,535
20240117,141300,2801422990,12990,13000,13000,12990,1122
20240117,141200,2786846540,13000,13000,13010,13000,157
20240117,141100,2784805340,13000,13000,13010,13000,293
20240117,141000,2780996330,13010,12990,13010,12990,250
20240117,140900,2777747460,12990,12980,12990,12980,197
20240117,140800,2775188980,12990,13000,13000,12990,378
20240117,140700,2770277470,13000,13000,13010,13000,442
20240117,140600,2764531330,13010,13010,13020,13010,202
20240117,140500,2761903250,13010,13020,13020,13010,559
20240117,140400,2754630540,13010,13010,13010,13010,266
20240117,140300,2751169880,13020,13020,13020,13020,211
20240117,140200,2748422660,13010,13020,13020,13010,247
20240117,140100,2745208970,13010,13010,13020,13010,272
20240117,140000,2741670020,13020,13010,13020,13010,282
20240117,135900,2738001040,13010,13010,13010,13010,165
20240117,135800,2735854390,13010,13010,13020,13010,279
20240117,135700,2732224490,13010,13010,13020,13010,239
20240117,135600,2729115030,13020,13030,13030,13010,167
20240117,135500,2726942320,13030,13020,13030,13010,353
20240117,135400,2722346710,13020,13040,13050,13020,241
20240117,135300,2719206050,13040,13060,13060,13040,138
20240117,135200,2717406130,13060,13040,13060,13040,182
20240117,135100,2715031990,13060,13030,13060,13030,1005
20240117,135000,2701913270,13020,13020,13020,13010,174
20240117,134900,2699648270,13020,13030,13030,13020,209
20240117,134800,2696926490,13020,13020,13050,13010,901
20240117,134700,2685195580,13020,13020,13030,13010,278
20240117,134600,2681575140,13000,12970,13000,12970,1325
20240117,134500,2664358430,12960,12970,12970,12960,294
20240117,134400,2660545320,12970,12960,12970,12950,246
20240117,134300,2657356760,12970,12970,12970,12960,142
20240117,134200,2655515580,12960,12970,12970,12950,499
20240117,134100,2649047550,12960,12980,12980,12960,1215
20240117,134000,2633280290,12980,12990,12990,12980,103
20240117,133900,2631943290,12980,12960,12980,12960,332
20240117,133800,2627637510,12960,12950,12960,12940,516
20240117,133700,2620954160,12960,12950,12960,12950,879
20240117,133600,2609570940,12960,12950,12960,12950,190
20240117,133500,2607110390,12940,12950,12950,12940,396
20240117,133400,2601984790,12950,12950,12950,12950,310
20240117,133300,2597970290,12940,12940,12950,12940,458
20240117,133200,2592039920,12950,12950,12950,12950,395
20240117,133100,2586924670,12950,12950,12960,12950,245
20240117,133000,2583751740,12950,12950,12950,12950,160
20240117,132900,2581679740,12950,12950,12960,12950,231
20240117,132800,2578688180,12950,12960,12960,12950,263
20240117,132700,2575281250,12960,12950,12960,12950,163
20240117,132600,2573169250,12950,12950,12960,12950,307
20240117,132500,2569193050,12950,12950,12960,12950,391
20240117,132400,2564129520,12950,12960,12960,12950,2038
20240117,132300,2537719810,12960,12960,12960,12960,149
20240117,132200,2535788770,12960,12960,12970,12960,346
20240117,132100,2531304420,12960,12960,12970,12960,208
20240117,132000,2528608630,12960,12970,12980,12960,1821
20240117,131900,2505006340,12970,12970,12980,12970,289
20240117,131800,2501257600,12970,12980,12980,12970,228
20240117,131700,2498299720,12980,12980,12980,12980,295
20240117,131600,2494470620,12970,12970,12970,12960,246
20240117,131500,2491281540,12980,12960,12980,12960,183
20240117,131400,2488909460,12960,12980,12980,12960,187
20240117,131300,2486484240,12970,12970,12970,12970,203
20240117,131200,2483851330,12970,12980,12980,12970,275
20240117,131100,2480284470,12970,12970,12970,12970,175
20240117,131000,2478014720,12970,12960,12970,12960,226
20240117,130900,2475083990,12960,12970,12970,12960,1190
20240117,130800,2459660570,12970,12960,12990,12960,167
20240117,130700,2457495510,13000,12970,13000,12960,235
20240117,130600,2454447820,12970,12970,12970,12960,291
20240117,130500,2450673710,12970,12970,12980,12970,1012
20240117,130400,2437548050,12980,12980,12980,12970,578
20240117,130300,2430047340,12980,13000,13010,12980,6930
20240117,130200,2339968050,13000,13020,13020,13000,1156
20240117,130100,2324931870,13020,13030,13030,13010,2026
20240117,130000,2298563200,13040,13040,13040,13020,156
20240117,125900,2296531460,13040,13040,13040,13020,1376
20240117,125800,2278600890,13030,13050,13050,13030,1289
20240117,125700,2261792660,13050,13050,13050,13040,223
20240117,125600,2258884670,13040,13060,13060,13040,3901
20240117,125500,2207965340,13060,13070,13080,13060,2058
20240117,125400,2181067670,13070,13070,13080,13070,201
20240117,125300,2178440130,13070,13070,13070,13070,330
20240117,125200,2174127030,13070,13070,13080,13070,166
20240117,125100,2171957310,13080,13080,13080,13070,183
20240117,125000,2169563840,13090,13080,13090,13080,112
20240117,124900,2168098830,13080,13080,13090,13080,225
20240117,124800,2165155810,13080,13080,13080,13080,23
20240117,124700,2164854970,13090,13090,13090,13080,111
20240117,124600,2163402160,13080,13080,13090,13080,162
20240117,124500,2161282450,13080,13080,13090,13080,41
20240117,124400,2160746040,13070,13080,13090,13070,558
20240117,124300,2153447470,13080,13080,13080,13070,32
20240117,124200,2153029080,13070,13070,13080,13070,309
20240117,124100,2148990410,13070,13080,13080,13070,209
20240117,124000,2146258260,13080,13070,13080,13070,12
20240117,123900,2146101370,13070,13090,13090,13070,1539
20240117,123800,2125971760,13090,13090,13090,13090,219
20240117,123700,2123105050,13090,13090,13090,13090,27
20240117,123600,2122751620,13090,13080,13090,13080,1007
20240117,123500,2109579990,13080,13080,13090,13080,39
20240117,123400,2109069720,13080,13080,13080,13080,471
20240117,123300,2102909040,13080,13090,13090,13080,29
20240117,123200,2102529670,13080,13080,13080,13080,33
20240117,123100,2102098030,13080,13080,13080,13080,44
20240117,123000,2101522510,13100,13090,13100,13080,585
20240117,122900,2093869860,13090,13090,13090,13080,119
20240117,122800,2092312930,13090,13100,13100,13090,144
20240117,122700,2090427960,13080,13090,13090,13080,1991
20240117,122600,2064369410,13090,13100,13100,13090,13
20240117,122500,2064199180,13090,13090,13090,13090,116
20240117,122400,2062680740,13100,13100,13100,13100,40
20240117,122300,2062156740,13090,13090,13090,13090,218
20240117,122200,2059303120,13090,13100,13100,13090,23
20240117,122100,2059002000,13090,13090,13090,13090,17
20240117,122000,2058779470,13090,13100,13100,13090,439
20240117,121900,2053028720,13100,13100,13100,13100,118
20240117,121800,2051482920,13110,13100,13110,13100,25
20240117,121700,2051155360,13100,13110,13110,13100,349
20240117,121600,2046583410,13100,13100,13100,13100,18
20240117,121500,2046347610,13100,13110,13110,13100,440
20240117,121400,2040583560,13100,13120,13120,13100,1718
20240117,121300,2018067310,13130,13130,13130,13130,100
20240117,121200,2016754310,13120,13130,13130,13120,127
20240117,121100,2015088040,13130,13110,13130,13110,119
20240117,121000,2013526810,13120,13120,13120,13110,616
20240117,120900,2005445160,13120,13110,13120,13110,1051
20240117,120800,1991666530,13100,13110,13110,13100,86
20240117,120700,1990539870,13100,13100,13100,13100,7
20240117,120600,1990448170,13100,13110,13110,13100,43
20240117,120500,1989884510,13110,13110,13110,13110,11
20240117,120400,1989740300,13120,13110,13120,13110,32
20240117,120300,1989320730,13120,13120,13120,13120,1
20240117,120200,1989307610,13110,13100,13110,13100,42
20240117,120100,1988757060,13110,13110,13110,13100,43
20240117,120000,1988193400,13100,13100,13100,13100,27
20240117,115900,1987839700,13100,13110,13110,13100,36
20240117,115800,1987367800,13100,13100,13100,13100,23
20240117,115700,1987066500,13100,13100,13110,13100,213
20240117,115600,1984276150,13100,13100,13100,13100,50
20240117,115500,1983621150,13100,13110,13110,13100,324
20240117,115400,1979376290,13120,13110,13120,13110,24
20240117,115300,1979061590,13110,13100,13110,13100,332
20240117,115200,1974709140,13100,13100,13100,13100,27
20240117,115100,1974355440,13100,13100,13100,13100,234
20240117,115000,1971290040,13110,13100,13110,13100,8
20240117,114900,1971185190,13090,13100,13100,13090,54
20240117,114800,1970478040,13100,13100,13100,13100,4
20240117,114700,1970425640,13090,13100,13100,13090,27
20240117,114600,1970072160,13090,13090,13100,13090,108
20240117,114500,1968658340,13090,13090,13090,13090,11
20240117,114400,1968514350,13090,13100,13100,13090,57
20240117,114300,1967768050,13100,13090,13100,13090,108
20240117,114200,1966354230,13090,13070,13090,13070,149
20240117,114100,1964404160,13070,13070,13080,13070,843
20240117,114000,1953377930,13070,13080,13080,13070,907
20240117,113900,1941517810,13090,13090,13090,13080,1093
20240117,113800,1927220130,13090,13090,13090,13090,1007
20240117,113700,1914038500,13100,13100,13100,13090,1140
20240117,113600,1899104670,13100,13110,13110,13100,1028
20240117,113500,1885637820,13100,13110,13110,13100,26
20240117,113400,1885297120,13110,13100,13110,13100,76
20240117,113300,1884301390,13100,13100,13100,13100,34
20240117,113200,1883855990,13110,13110,13110,13100,13
20240117,113100,1883685630,13100,13100,13100,13100,16
20240117,113000,1883476030,13110,13100,13110,13100,8
20240117,112900,1883371210,13110,13120,13120,13110,43
20240117,112800,1882807300,13100,13110,13110,13100,25
20240117,112700,1882479660,13100,13100,13100,13100,16
20240117,112600,1882270060,13120,13100,13120,13100,807
20240117,112500,1871684730,13110,13100,13110,13100,27
20240117,112400,1871330930,13110,13100,13110,13100,40
20240117,112300,1870806830,13100,13100,13110,13100,40
20240117,112200,1870282660,13100,13080,13100,13080,361
20240117,112100,1865557960,13080,13090,13090,13080,1125
20240117,112000,1850842610,13100,13100,13100,13090,417
20240117,111900,1845379960,13100,13100,13100,13100,22
20240117,111800,1845091760,13100,13080,13100,13080,505
20240117,111700,1838481320,13080,13120,13120,13080,2297
20240117,111600,1808405800,13110,13120,13120,13110,131
20240117,111500,1806687810,13110,13120,13120,13110,12
20240117,111400,1806530440,13110,13110,13110,13110,20
20240117,111300,1806268240,13120,13100,13120,13100,33
20240117,111200,1805835560,13130,13150,13150,13130,329
20240117,111100,1801511470,13140,13140,13150,13140,557
20240117,111000,1794192430,13140,13130,13140,13100,2211
20240117,110900,1765191220,13110,13090,13110,13090,37
20240117,110800,1764706390,13100,13110,13120,13080,381
20240117,110700,1759710900,13110,13080,13110,13080,123
20240117,110600,1758098700,13080,13090,13100,13080,627
20240117,110500,1749891130,13100,13080,13110,13080,3525
20240117,110400,1703766620,13100,13090,13120,13070,7474
20240117,110300,1605977930,13090,13120,13120,13090,3395
20240117,110200,1561516580,13110,13120,13120,13110,456
20240117,110100,1555538310,13130,13120,13130,13120,3
20240117,110000,1555498940,13110,13120,13120,13110,83
20240117,105900,1554410420,13120,13110,13120,13110,51
20240117,105800,1553741650,13110,13120,13120,13110,121
20240117,105700,1552154190,13130,13130,13130,13130,105
20240117,105600,1550775540,13120,13120,13120,13110,43
20240117,105500,1550211630,13110,13120,13120,13110,71
20240117,105400,1549280160,13120,13130,13130,13120,378
20240117,105300,1544317580,13130,13130,13130,13130,333
20240117,105200,1539945290,13130,13140,13140,13130,323
20240117,105100,1535701220,13130,13120,13130,13100,1029
20240117,105000,1522197670,13120,13100,13150,13100,2033
20240117,104900,1495495960,13120,13130,13140,13100,4451
20240117,104800,1437113880,13120,13140,13140,13120,2307
20240117,104700,1406841980,13140,13170,13170,13130,1481
20240117,104600,1387374320,13180,13170,13180,13170,96
20240117,104500,1386109920,13180,13180,13180,13180,508
20240117,104400,1379414480,13180,13180,13180,13180,0
20240117,104300,1379414480,13180,13190,13190,13180,26
20240117,104200,1379071780,13170,13170,13170,13170,51
20240117,104100,1378400110,13170,13190,13190,13170,2316
20240117,104000,1347898370,13180,13190,13190,13180,459
20240117,103900,1341848210,13180,13190,13190,13180,483
20240117,103800,1335480600,13200,13200,13200,13200,19
20240117,103700,1335229800,13200,13210,13210,13200,50
20240117,103600,1334569560,13220,13230,13230,13220,7
20240117,103500,1334476960,13220,13210,13220,13200,60
20240117,103400,1333684040,13220,13210,13240,13200,912
20240117,103300,1321633670,13210,13200,13210,13200,76
20240117,103200,1320629780,13200,13220,13220,13200,447
20240117,103100,1314726830,13220,13230,13230,13220,67
20240117,103000,1313840580,13220,13220,13230,13220,52
20240117,102900,1313152840,13220,13250,13250,13220,1245
20240117,102800,1296683800,13250,13260,13260,13250,377
20240117,102700,1291687420,13260,13270,13270,13250,198
20240117,102600,1289061960,13260,13260,13260,13250,645
20240117,102500,1280509330,13260,13240,13260,13230,113
20240117,102400,1279012780,13230,13210,13240,13190,926
20240117,102300,1266767790,13190,13190,13200,13190,92
20240117,102200,1265553760,13170,13180,13180,13170,36
20240117,102100,1265079400,13180,13140,13180,13140,84
20240117,102000,1263974950,13150,13130,13150,13130,390
20240117,101900,1258853100,13130,13130,13130,13130,10
20240117,101800,1258721800,13150,13110,13150,13100,1009
20240117,101700,1245487550,13120,13100,13120,13080,3469
20240117,101600,1200061010,13100,13110,13120,13100,1056
20240117,101500,1186220230,13110,13090,13110,13090,836
20240117,101400,1175265690,13090,13140,13140,13070,5285
20240117,101300,1106078380,13140,13190,13190,13140,4135
20240117,101200,1051662250,13190,13190,13190,13180,460
20240117,101100,1045595230,13180,13210,13210,13180,1943
20240117,101000,1019967750,13200,13200,13200,13200,2467
20240117,100900,987403350,13200,13210,13220,13200,2011
20240117,100800,960847040,13210,13230,13230,13210,639
20240117,100700,952395130,13240,13240,13240,13230,22
20240117,100600,952103920,13230,13230,13240,13230,311
20240117,100500,947988190,13230,13230,13230,13230,33
20240117,100400,947551600,13220,13220,13220,13220,0
20240117,100300,947551600,13220,13220,13220,13220,159
20240117,100200,945449620,13220,13240,13240,13220,4159
20240117,100100,890428870,13250,13240,13250,13240,11
20240117,100000,890283190,13250,13240,13250,13240,326
20240117,095900,885966870,13240,13240,13250,13240,211
20240117,095800,883173200,13250,13250,13250,13250,527
20240117,095700,876190450,13250,13240,13250,13230,578
20240117,095600,868535950,13240,13250,13250,13240,42
20240117,095500,867979670,13250,13270,13270,13240,3142
20240117,095400,826373550,13270,13270,13270,13250,1147
20240117,095300,811169800,13270,13270,13270,13270,81
20240117,095200,810094930,13270,13280,13280,13270,222
20240117,095100,807147010,13280,13270,13280,13250,587
20240117,095000,799363670,13270,13270,13280,13270,195
20240117,094900,796775960,13270,13230,13270,13230,542
20240117,094800,789600020,13230,13240,13240,13230,121
20240117,094700,787998220,13240,13250,13250,13240,12
20240117,094600,787839330,13250,13270,13270,13240,1422
20240117,094500,769007690,13250,13260,13270,13250,1072
20240117,094400,754792010,13260,13260,13260,13230,3412
20240117,094300,709620620,13270,13270,13270,13260,32
20240117,094200,709196030,13270,13250,13270,13250,46
20240117,094100,708586290,13240,13240,13250,13230,1206
20240117,094000,692618960,13240,13230,13250,13230,327
20240117,093900,688290010,13240,13250,13270,13230,1806
20240117,093800,664384400,13240,13260,13260,13240,1239
20240117,093700,647968920,13250,13280,13280,13250,2427
20240117,093600,615762160,13280,13320,13320,13280,3925
20240117,093500,563569470,13320,13340,13340,13320,3847
20240117,093400,512289030,13340,13360,13360,13340,788
20240117,093300,501772630,13350,13350,13360,13350,339
20240117,093200,497246950,13350,13340,13350,13330,574
20240117,093100,489593360,13330,13330,13330,13330,358
20240117,093000,484821220,13340,13330,13340,13330,80
20240117,092900,483754720,13330,13350,13350,13330,1212
20240117,092800,467588400,13350,13350,13360,13350,941
20240117,092700,455025750,13350,13370,13370,13350,2073
20240117,092600,427332560,13360,13380,13390,13360,3116
20240117,092500,385686980,13370,13360,13370,13360,249
20240117,092400,382359860,13370,13390,13390,13370,2036
20240117,092300,355128350,13390,13430,13430,13390,372
20240117,092200,350147000,13380,13390,13390,13380,1849
20240117,092100,325406370,13390,13380,13420,13370,5375
20240117,092000,253495120,13380,13380,13390,13380,2024
20240117,091900,226412930,13380,13390,13390,13380,1344
20240117,091800,208423730,13400,13410,13410,13400,934
20240117,091700,195905810,13410,13420,13420,13400,873
20240117,091600,184194200,13430,13430,13430,13430,454
20240117,091500,178096980,13440,13460,13460,13440,4
20240117,091400,178043200,13440,13450,13470,13430,984
20240117,091300,164811880,13450,13440,13450,13430,1895
20240117,091200,139356870,13440,13470,13480,13440,2358
20240117,091100,107632120,13480,13500,13500,13470,1435
20240117,091000,88272360,13500,13510,13510,13500,1334
20240117,090900,70253510,13510,13550,13550,13510,621
20240117,090800,61851300,13570,13570,13570,13570,0
20240117,090700,61851300,13570,13580,13580,13560,295
20240117,090600,57848400,13600,13610,13650,13590,1107
20240117,090500,42785360,13640,13640,13670,13610,110
20240117,090400,41286110,13640,13630,13670,13620,263
20240117,090300,37697190,13640,13670,13670,13640,128
20240117,090200,35948390,13670,13630,13670,13630,88
20240117,090100,34747150,13620,13640,13640,13620,41
20240117,090000,34188200,13670,13630,13820,13610,2509