KissMeData/067630/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,194700,3625895930,10150,10150,10150,10150,7912
20240115,194600,3625895930,10150,10150,10150,10150,0
20240115,194500,3625895930,10150,10150,10150,10150,0
20240115,194400,3625895930,10150,10150,10150,10150,0
20240115,194300,3625895930,10150,10150,10150,10150,0
20240115,194200,3625895930,10150,10150,10150,10150,0
20240115,194100,3625895930,10150,10150,10150,10150,0
20240115,194000,3625895930,10150,10150,10150,10150,0
20240115,193900,3625895930,10150,10150,10150,10150,0
20240115,193800,3625895930,10150,10150,10150,10150,0
20240115,193700,3625895930,10150,10150,10150,10150,0
20240115,193600,3625895930,10150,10150,10150,10150,0
20240115,193500,3625895930,10150,10150,10150,10150,0
20240115,193400,3625895930,10150,10150,10150,10150,0
20240115,193300,3625895930,10150,10150,10150,10150,0
20240115,193200,3625895930,10150,10150,10150,10150,0
20240115,193100,3625895930,10150,10150,10150,10150,0
20240115,193000,3625895930,10150,10150,10150,10150,0
20240115,192900,3625895930,10150,10150,10150,10150,0
20240115,192800,3625895930,10150,10150,10150,10150,0
20240115,192700,3625895930,10150,10150,10150,10150,0
20240115,192600,3625895930,10150,10150,10150,10150,0
20240115,192500,3625895930,10150,10150,10150,10150,0
20240115,192400,3625895930,10150,10150,10150,10150,0
20240115,192300,3625895930,10150,10150,10150,10150,0
20240115,192200,3625895930,10150,10150,10150,10150,0
20240115,192100,3625895930,10150,10150,10150,10150,0
20240115,192000,3625895930,10150,10150,10150,10150,0
20240115,191900,3625895930,10150,10150,10150,10150,0
20240115,191800,3625895930,10150,10150,10150,10150,0
20240115,191700,3625895930,10150,10150,10150,10150,7912
20240115,191600,3625895930,10150,10150,10150,10150,0
20240115,191500,3625895930,10150,10150,10150,10150,0
20240115,191400,3625895930,10150,10150,10150,10150,0
20240115,191300,3625895930,10150,10150,10150,10150,0
20240115,191200,3625895930,10150,10150,10150,10150,0
20240115,191100,3625895930,10150,10150,10150,10150,0
20240115,191000,3625895930,10150,10150,10150,10150,0
20240115,190900,3625895930,10150,10150,10150,10150,0
20240115,190800,3625895930,10150,10150,10150,10150,0
20240115,190700,3625895930,10150,10150,10150,10150,0
20240115,190600,3625895930,10150,10150,10150,10150,0
20240115,190500,3625895930,10150,10150,10150,10150,0
20240115,190400,3625895930,10150,10150,10150,10150,0
20240115,190300,3625895930,10150,10150,10150,10150,0
20240115,190200,3625895930,10150,10150,10150,10150,0
20240115,190100,3625895930,10150,10150,10150,10150,0
20240115,190000,3625895930,10150,10150,10150,10150,0
20240115,185900,3625895930,10150,10150,10150,10150,0
20240115,185800,3625895930,10150,10150,10150,10150,0
20240115,185700,3625895930,10150,10150,10150,10150,0
20240115,185600,3625895930,10150,10150,10150,10150,0
20240115,185500,3625895930,10150,10150,10150,10150,0
20240115,185400,3625895930,10150,10150,10150,10150,0
20240115,185300,3625895930,10150,10150,10150,10150,0
20240115,185200,3625895930,10150,10150,10150,10150,0
20240115,185100,3625895930,10150,10150,10150,10150,0
20240115,185000,3625895930,10150,10150,10150,10150,0
20240115,184900,3625895930,10150,10150,10150,10150,0
20240115,184800,3625895930,10150,10150,10150,10150,0
20240115,184700,3625895930,10150,10150,10150,10150,7912
20240115,184600,3625895930,10150,10150,10150,10150,0
20240115,184500,3625895930,10150,10150,10150,10150,0
20240115,184400,3625895930,10150,10150,10150,10150,0
20240115,184300,3625895930,10150,10150,10150,10150,0
20240115,184200,3625895930,10150,10150,10150,10150,0
20240115,184100,3625895930,10150,10150,10150,10150,0
20240115,184000,3625895930,10150,10150,10150,10150,0
20240115,183900,3625895930,10150,10150,10150,10150,0
20240115,183800,3625895930,10150,10150,10150,10150,0
20240115,183700,3625895930,10150,10150,10150,10150,0
20240115,183600,3625895930,10150,10150,10150,10150,0
20240115,183500,3625895930,10150,10150,10150,10150,0
20240115,183400,3625895930,10150,10150,10150,10150,0
20240115,183300,3625895930,10150,10150,10150,10150,0
20240115,183200,3625895930,10150,10150,10150,10150,0
20240115,183100,3625895930,10150,10150,10150,10150,0
20240115,183000,3625895930,10150,10150,10150,10150,0
20240115,182900,3625895930,10150,10150,10150,10150,0
20240115,182800,3625895930,10150,10150,10150,10150,0
20240115,182700,3625895930,10150,10150,10150,10150,0
20240115,182600,3625895930,10150,10150,10150,10150,0
20240115,182500,3625895930,10150,10150,10150,10150,0
20240115,182400,3625895930,10150,10150,10150,10150,0
20240115,182300,3625895930,10150,10150,10150,10150,0
20240115,182200,3625895930,10150,10150,10150,10150,0
20240115,182100,3625895930,10150,10150,10150,10150,0
20240115,182000,3625895930,10150,10150,10150,10150,0
20240115,181900,3625895930,10150,10150,10150,10150,0
20240115,181800,3625895930,10150,10150,10150,10150,0
20240115,181700,3625895930,10150,10150,10150,10150,7912
20240115,181600,3625895930,10150,10150,10150,10150,0
20240115,181500,3625895930,10150,10150,10150,10150,0
20240115,181400,3625895930,10150,10150,10150,10150,0
20240115,181300,3625895930,10150,10150,10150,10150,0
20240115,181200,3625895930,10150,10150,10150,10150,0
20240115,181100,3625895930,10150,10150,10150,10150,0
20240115,181000,3625895930,10150,10150,10150,10150,0
20240115,180900,3625895930,10150,10150,10150,10150,0
20240115,180800,3625895930,10150,10150,10150,10150,0
20240115,180700,3625895930,10150,10150,10150,10150,0
20240115,180600,3625895930,10150,10150,10150,10150,0
20240115,180500,3625895930,10150,10150,10150,10150,0
20240115,180400,3625895930,10150,10150,10150,10150,0
20240115,180300,3625895930,10150,10150,10150,10150,0
20240115,180200,3625895930,10150,10150,10150,10150,0
20240115,180100,3625895930,10150,10150,10150,10150,0
20240115,180000,3625895930,10150,10150,10150,10150,0
20240115,175900,3625895930,10150,10150,10150,10150,0
20240115,175800,3625895930,10150,10150,10150,10150,0
20240115,175700,3625895930,10150,10150,10150,10150,0
20240115,175600,3625895930,10150,10150,10150,10150,0
20240115,175500,3625895930,10150,10150,10150,10150,0
20240115,175400,3625895930,10150,10150,10150,10150,0
20240115,175300,3625895930,10150,10150,10150,10150,0
20240115,175200,3625895930,10150,10150,10150,10150,0
20240115,175100,3625895930,10150,10150,10150,10150,0
20240115,175000,3625895930,10150,10150,10150,10150,0
20240115,174900,3625895930,10150,10150,10150,10150,0
20240115,174800,3625895930,10150,10150,10150,10150,0
20240115,174700,3625895930,10150,10150,10150,10150,7912
20240115,174600,3625895930,10150,10150,10150,10150,0
20240115,174500,3625895930,10150,10150,10150,10150,0
20240115,174400,3625895930,10150,10150,10150,10150,0
20240115,174300,3625895930,10150,10150,10150,10150,0
20240115,174200,3625895930,10150,10150,10150,10150,0
20240115,174100,3625895930,10150,10150,10150,10150,0
20240115,174000,3625895930,10150,10150,10150,10150,0
20240115,173900,3625895930,10150,10150,10150,10150,0
20240115,173800,3625895930,10150,10150,10150,10150,0
20240115,173700,3625895930,10150,10150,10150,10150,0
20240115,173600,3625895930,10150,10150,10150,10150,0
20240115,173500,3625895930,10150,10150,10150,10150,0
20240115,173400,3625895930,10150,10150,10150,10150,0
20240115,173300,3625895930,10150,10150,10150,10150,0
20240115,173200,3625895930,10150,10150,10150,10150,0
20240115,173100,3625895930,10150,10150,10150,10150,0
20240115,173000,3625895930,10150,10150,10150,10150,0
20240115,172900,3625895930,10150,10150,10150,10150,0
20240115,172800,3625895930,10150,10150,10150,10150,0
20240115,172700,3625895930,10150,10150,10150,10150,0
20240115,172600,3625895930,10150,10150,10150,10150,0
20240115,172500,3625895930,10150,10150,10150,10150,0
20240115,172400,3625895930,10150,10150,10150,10150,0
20240115,172300,3625895930,10150,10150,10150,10150,0
20240115,172200,3625895930,10150,10150,10150,10150,0
20240115,172100,3625895930,10150,10150,10150,10150,0
20240115,172000,3625895930,10150,10150,10150,10150,0
20240115,171900,3625895930,10150,10150,10150,10150,0
20240115,171800,3625895930,10150,10150,10150,10150,0
20240115,171700,3625895930,10150,10150,10150,10150,7912
20240115,171600,3625895930,10150,10150,10150,10150,0
20240115,171500,3625895930,10150,10150,10150,10150,0
20240115,171400,3625895930,10150,10150,10150,10150,0
20240115,171300,3625895930,10150,10150,10150,10150,0
20240115,171200,3625895930,10150,10150,10150,10150,0
20240115,171100,3625895930,10150,10150,10150,10150,0
20240115,171000,3625895930,10150,10150,10150,10150,0
20240115,170900,3625895930,10150,10150,10150,10150,0
20240115,170800,3625895930,10150,10150,10150,10150,0
20240115,170700,3625895930,10150,10150,10150,10150,0
20240115,170600,3625895930,10150,10150,10150,10150,0
20240115,170500,3625895930,10150,10150,10150,10150,0
20240115,170400,3625895930,10150,10150,10150,10150,0
20240115,170300,3625895930,10150,10150,10150,10150,0
20240115,170200,3625895930,10150,10150,10150,10150,0
20240115,170100,3625895930,10150,10150,10150,10150,0
20240115,170000,3625895930,10150,10150,10150,10150,0
20240115,165900,3625895930,10150,10150,10150,10150,0
20240115,165800,3625895930,10150,10150,10150,10150,0
20240115,165700,3625895930,10150,10150,10150,10150,0
20240115,165600,3625895930,10150,10150,10150,10150,0
20240115,165500,3625895930,10150,10150,10150,10150,0
20240115,165400,3625895930,10150,10150,10150,10150,0
20240115,165300,3625895930,10150,10150,10150,10150,0
20240115,165200,3625895930,10150,10150,10150,10150,0
20240115,165100,3625895930,10150,10150,10150,10150,0
20240115,165000,3625895930,10150,10150,10150,10150,0
20240115,164900,3625895930,10150,10150,10150,10150,0
20240115,164800,3625895930,10150,10150,10150,10150,0
20240115,164700,3625895930,10150,10150,10150,10150,7912
20240115,164600,3625895930,10150,10150,10150,10150,0
20240115,164500,3625895930,10150,10150,10150,10150,0
20240115,164400,3625895930,10150,10150,10150,10150,0
20240115,164300,3625895930,10150,10150,10150,10150,0
20240115,164200,3625895930,10150,10150,10150,10150,0
20240115,164100,3625895930,10150,10150,10150,10150,0
20240115,164000,3625895930,10150,10150,10150,10150,0
20240115,163900,3625895930,10150,10150,10150,10150,0
20240115,163800,3625895930,10150,10150,10150,10150,0
20240115,163700,3625895930,10150,10150,10150,10150,0
20240115,163600,3625895930,10150,10150,10150,10150,0
20240115,163500,3625895930,10150,10150,10150,10150,0
20240115,163400,3625895930,10150,10150,10150,10150,0
20240115,163300,3625895930,10150,10150,10150,10150,0
20240115,163200,3625895930,10150,10150,10150,10150,0
20240115,163100,3625895930,10150,10150,10150,10150,0
20240115,163000,3625895930,10150,10150,10150,10150,0
20240115,162900,3625895930,10150,10150,10150,10150,0
20240115,162800,3625895930,10150,10150,10150,10150,0
20240115,162700,3625895930,10150,10150,10150,10150,0
20240115,162600,3625895930,10150,10150,10150,10150,0
20240115,162500,3625895930,10150,10150,10150,10150,0
20240115,162400,3625895930,10150,10150,10150,10150,0
20240115,162300,3625895930,10150,10150,10150,10150,0
20240115,162200,3625895930,10150,10150,10150,10150,0
20240115,162100,3625895930,10150,10150,10150,10150,0
20240115,162000,3625895930,10150,10150,10150,10150,0
20240115,161900,3625895930,10150,10150,10150,10150,0
20240115,161800,3625895930,10150,10150,10150,10150,0
20240115,161700,3625895930,10150,10150,10150,10150,7912
20240115,161600,3625895930,10150,10150,10150,10150,0
20240115,161500,3625895930,10150,10150,10150,10150,0
20240115,161400,3625895930,10150,10150,10150,10150,0
20240115,161300,3625895930,10150,10150,10150,10150,0
20240115,161200,3625895930,10150,10150,10150,10150,0
20240115,161100,3625895930,10150,10150,10150,10150,0
20240115,161000,3625895930,10150,10150,10150,10150,0
20240115,160900,3625895930,10150,10150,10150,10150,0
20240115,160800,3625895930,10150,10150,10150,10150,0
20240115,160700,3625895930,10150,10150,10150,10150,0
20240115,160600,3625895930,10150,10150,10150,10150,0
20240115,160500,3625895930,10150,10150,10150,10150,0
20240115,160400,3625895930,10150,10150,10150,10150,0
20240115,160300,3625895930,10150,10150,10150,10150,0
20240115,160200,3625895930,10150,10150,10150,10150,0
20240115,160100,3625895930,10150,10150,10150,10150,0
20240115,160000,3625895930,10150,10150,10150,10150,0
20240115,155900,3625895930,10150,10150,10150,10150,0
20240115,155800,3625895930,10150,10150,10150,10150,0
20240115,155700,3625895930,10150,10150,10150,10150,0
20240115,155600,3625895930,10150,10150,10150,10150,0
20240115,155500,3625895930,10150,10150,10150,10150,0
20240115,155400,3625895930,10150,10150,10150,10150,0
20240115,155300,3625895930,10150,10150,10150,10150,0
20240115,155200,3625895930,10150,10150,10150,10150,0
20240115,155100,3625895930,10150,10150,10150,10150,0
20240115,155000,3625895930,10150,10150,10150,10150,0
20240115,154900,3625895930,10150,10150,10150,10150,0
20240115,154800,3625895930,10150,10150,10150,10150,0
20240115,154700,3625895930,10150,10150,10150,10150,7912
20240115,154600,3625895930,10150,10150,10150,10150,0
20240115,154500,3625895930,10150,10150,10150,10150,0
20240115,154400,3625895930,10150,10150,10150,10150,0
20240115,154300,3625895930,10150,10150,10150,10150,0
20240115,154200,3625895930,10150,10150,10150,10150,0
20240115,154100,3625895930,10150,10150,10150,10150,0
20240115,154000,3625895930,10150,10150,10150,10150,0
20240115,153900,3625895930,10150,10150,10150,10150,0
20240115,153800,3625895930,10150,10150,10150,10150,0
20240115,153700,3625895930,10150,10150,10150,10150,0
20240115,153600,3625895930,10150,10150,10150,10150,0
20240115,153500,3625895930,10150,10150,10150,10150,0
20240115,153400,3625895930,10150,10150,10150,10150,0
20240115,153300,3625895930,10150,10150,10150,10150,0
20240115,153200,3625895930,10150,10150,10150,10150,0
20240115,153100,3625895930,10150,10150,10150,10150,0
20240115,153000,3625895930,10150,10150,10150,10150,7912
20240115,152900,3545589130,10110,10110,10110,10110,0
20240115,152800,3545589130,10110,10110,10110,10110,0
20240115,152700,3545589130,10110,10110,10110,10110,0
20240115,152600,3545589130,10110,10110,10110,10110,0
20240115,152500,3545589130,10110,10110,10110,10110,0
20240115,152400,3545589130,10110,10110,10110,10110,0
20240115,152300,3545589130,10110,10110,10110,10110,0
20240115,152200,3545589130,10110,10110,10110,10110,0
20240115,152100,3545589130,10110,10110,10110,10110,0
20240115,152000,3545589130,10110,10110,10110,10110,0
20240115,151900,3545589130,10110,10120,10120,10110,2937
20240115,151800,3515894280,10120,10120,10120,10120,359
20240115,151700,3512261200,10120,10110,10120,10110,674
20240115,151600,3505445820,10120,10110,10130,10110,634
20240115,151500,3499035970,10100,10140,10140,10100,2705
20240115,151400,3471665020,10140,10150,10150,10130,406
20240115,151300,3467547340,10140,10150,10150,10140,125
20240115,151200,3466279720,10150,10150,10160,10150,2071
20240115,151100,3445252780,10150,10150,10150,10150,103
20240115,151000,3444207330,10150,10150,10150,10150,442
20240115,150900,3439721030,10140,10150,10150,10140,25
20240115,150800,3439467520,10130,10140,10150,10120,245
20240115,150700,3436984760,10120,10110,10120,10100,2210
20240115,150600,3414642820,10100,10110,10110,10100,838
20240115,150500,3406177590,10110,10110,10110,10110,372
20240115,150400,3402416670,10110,10110,10110,10100,152
20240115,150300,3400880550,10110,10100,10110,10090,3594
20240115,150200,3364610680,10110,10110,10110,10110,212
20240115,150100,3362467360,10110,10100,10110,10100,671
20240115,150000,3355689700,10110,10110,10110,10100,114
20240115,145900,3354537660,10110,10100,10110,10100,317
20240115,145800,3351332930,10100,10090,10100,10090,2052
20240115,145700,3330613160,10090,10100,10100,10090,1714
20240115,145600,3313315090,10090,10090,10090,10090,0
20240115,145500,3313315090,10090,10100,10100,10090,409
20240115,145400,3309186240,10090,10100,10110,10090,1490
20240115,145300,3294137730,10110,10110,10110,10110,475
20240115,145200,3289335480,10110,10110,10110,10110,500
20240115,145100,3284280480,10110,10110,10110,10110,65
20240115,145000,3283623330,10110,10110,10110,10110,10
20240115,144900,3283522230,10110,10110,10110,10110,736
20240115,144800,3276081270,10110,10100,10110,10100,80
20240115,144700,3275272770,10100,10100,10100,10100,1446
20240115,144600,3260668170,10090,10100,10100,10090,497
20240115,144500,3255650470,10100,10100,10100,10100,202
20240115,144400,3253610270,10100,10080,10100,10080,936
20240115,144300,3244166540,10080,10080,10090,10080,1302
20240115,144200,3231042330,10090,10090,10100,10090,332
20240115,144100,3227692430,10090,10080,10090,10080,1703
20240115,144000,3210516660,10080,10080,10080,10080,176
20240115,143900,3208742580,10080,10080,10080,10070,1810
20240115,143800,3190514920,10080,10080,10080,10070,631
20240115,143700,3184154590,10080,10080,10090,10080,1487
20240115,143600,3169165100,10080,10090,10090,10080,3487
20240115,143500,3134014800,10090,10090,10090,10080,779
20240115,143400,3126155510,10090,10100,10100,10090,1921
20240115,143300,3106771620,10090,10100,10100,10090,1025
20240115,143200,3096429120,10100,10100,10100,10100,393
20240115,143100,3092459820,10100,10110,10110,10100,204
20240115,143000,3090398320,10100,10100,10110,10100,577
20240115,142900,3084568800,10100,10100,10100,10100,2655
20240115,142800,3057753300,10110,10100,10110,10100,1755
20240115,142700,3040027700,10100,10110,10110,10100,306
20240115,142600,3036937070,10110,10100,10110,10100,8321
20240115,142500,2952894850,10100,10120,10120,10100,6119
20240115,142400,2891072640,10110,10110,10120,10110,1178
20240115,142300,2879162910,10110,10110,10110,10110,157
20240115,142200,2877575640,10110,10120,10120,10110,1119
20240115,142100,2866262530,10110,10120,10120,10110,120
20240115,142000,2865048330,10120,10120,10120,10120,201
20240115,141900,2863014210,10120,10120,10120,10120,205
20240115,141800,2860939610,10120,10120,10120,10120,2292
20240115,141700,2837744570,10120,10120,10120,10120,16
20240115,141600,2837582650,10120,10120,10120,10120,0
20240115,141500,2837582650,10120,10130,10130,10120,501
20240115,141400,2832512520,10130,10130,10130,10130,20
20240115,141300,2832309920,10130,10130,10130,10130,1
20240115,141200,2832299790,10130,10140,10140,10130,59
20240115,141100,2831702020,10140,10130,10140,10130,103
20240115,141000,2830658620,10130,10120,10130,10120,478
20240115,140900,2825817480,10130,10140,10140,10130,1536
20240115,140800,2810257680,10140,10140,10140,10140,59
20240115,140700,2809659420,10140,10140,10140,10140,0
20240115,140600,2809659420,10140,10140,10140,10140,419
20240115,140500,2805410760,10140,10140,10140,10140,1306
20240115,140400,2792167920,10140,10150,10150,10140,41
20240115,140300,2791751970,10150,10150,10150,10150,12
20240115,140200,2791630170,10140,10180,10180,10140,1236
20240115,140100,2779081870,10170,10180,10180,10170,199
20240115,140000,2777057040,10180,10180,10180,10160,694
20240115,135900,2769992200,10180,10140,10190,10140,35702
20240115,135800,2407721090,10130,10130,10130,10130,1707
20240115,135700,2390429180,10130,10130,10130,10130,0
20240115,135600,2390429180,10130,10140,10140,10130,700
20240115,135500,2383337180,10130,10130,10140,10130,2868
20240115,135400,2354275520,10130,10130,10130,10130,1175
20240115,135300,2342372770,10130,10130,10130,10130,95
20240115,135200,2341410420,10130,10130,10130,10130,350
20240115,135100,2337864920,10140,10130,10140,10120,1182
20240115,135000,2325892970,10130,10130,10130,10130,31
20240115,134900,2325578940,10130,10130,10130,10120,116
20240115,134800,2324403870,10130,10130,10130,10130,489
20240115,134700,2319450300,10130,10130,10130,10130,697
20240115,134600,2312389690,10130,10120,10130,10120,132
20240115,134500,2311053530,10120,10120,10120,10120,252
20240115,134400,2308503290,10120,10130,10130,10120,1423
20240115,134300,2294098300,10140,10140,10140,10140,510
20240115,134200,2288926900,10140,10140,10140,10140,11
20240115,134100,2288815360,10140,10140,10140,10140,17
20240115,134000,2288642980,10130,10150,10150,10130,1309
20240115,133900,2275380730,10150,10150,10150,10130,2624
20240115,133800,2248781030,10150,10140,10150,10140,263
20240115,133700,2246112280,10140,10140,10140,10140,25
20240115,133600,2245858780,10150,10150,10150,10150,29
20240115,133500,2245564430,10150,10150,10150,10150,19
20240115,133400,2245371580,10150,10150,10160,10150,156
20240115,133300,2243788080,10150,10160,10160,10130,991
20240115,133200,2233739320,10160,10160,10160,10160,196
20240115,133100,2231747960,10160,10160,10160,10160,1000
20240115,133000,2221587960,10150,10150,10150,10150,188
20240115,132900,2219679760,10150,10150,10150,10150,201
20240115,132800,2217639610,10150,10150,10160,10150,131
20240115,132700,2216309950,10150,10160,10160,10150,62
20240115,132600,2215680640,10150,10150,10150,10150,1
20240115,132500,2215670490,10150,10150,10150,10150,0
20240115,132400,2215670490,10150,10150,10150,10150,350
20240115,132300,2212117990,10160,10160,10160,10160,100
20240115,132200,2211101990,10160,10160,10160,10150,21
20240115,132100,2210888810,10160,10160,10160,10160,0
20240115,132000,2210888810,10160,10140,10160,10140,10
20240115,131900,2210787370,10140,10140,10140,10140,339
20240115,131800,2207349910,10140,10140,10140,10140,248
20240115,131700,2204835190,10140,10130,10140,10130,586
20240115,131600,2198898910,10120,10130,10130,10120,608
20240115,131500,2192743830,10120,10140,10140,10120,2278
20240115,131400,2169681890,10140,10140,10140,10140,582
20240115,131300,2163780410,10140,10140,10140,10140,450
20240115,131200,2159217410,10140,10140,10140,10140,399
20240115,131100,2155171550,10140,10140,10140,10130,154
20240115,131000,2153610040,10150,10160,10160,10150,19
20240115,130900,2153417180,10170,10170,10170,10170,10
20240115,130800,2153315480,10170,10170,10170,10170,22
20240115,130700,2153091740,10170,10170,10170,10170,50
20240115,130600,2152583240,10180,10180,10180,10180,1
20240115,130500,2152573060,10170,10170,10180,10170,42
20240115,130400,2152145910,10170,10170,10180,10170,136
20240115,130300,2150762770,10140,10160,10160,10140,1461
20240115,130200,2135933630,10160,10170,10170,10160,314
20240115,130100,2132743250,10180,10180,10180,10180,150
20240115,130000,2131216250,10180,10180,10180,10180,0
20240115,125900,2131216250,10180,10180,10180,10160,68
20240115,125800,2130525330,10170,10170,10170,10170,50
20240115,125700,2130016830,10180,10180,10180,10180,209
20240115,125600,2127889210,10180,10160,10180,10160,107
20240115,125500,2126801730,10170,10160,10170,10160,509
20240115,125400,2121630200,10170,10180,10180,10170,22
20240115,125300,2121406450,10170,10180,10180,10170,1181
20240115,125200,2109395630,10180,10180,10180,10180,25
20240115,125100,2109141130,10180,10180,10180,10180,49
20240115,125000,2108642310,10170,10170,10170,10170,101
20240115,124900,2107615140,10170,10170,10170,10170,0
20240115,124800,2107615140,10170,10170,10170,10170,28
20240115,124700,2107330380,10180,10180,10190,10180,193
20240115,124600,2105365630,10180,10190,10190,10180,103
20240115,124500,2104316590,10190,10190,10190,10190,3
20240115,124400,2104286020,10180,10180,10180,10180,500
20240115,124300,2099196020,10180,10190,10190,10180,394
20240115,124200,2095182160,10190,10190,10190,10190,14
20240115,124100,2095039500,10190,10190,10190,10190,1
20240115,124000,2095029310,10180,10180,10190,10180,203
20240115,123900,2092962700,10190,10190,10190,10190,1
20240115,123800,2092952510,10180,10190,10190,10180,1020
20240115,123700,2082568710,10190,10190,10190,10190,188
20240115,123600,2080652990,10190,10190,10190,10190,10
20240115,123500,2080551090,10190,10190,10190,10170,136
20240115,123400,2079166600,10170,10170,10170,10170,362
20240115,123300,2075485060,10170,10190,10190,10170,974
20240115,123200,2065574240,10180,10180,10180,10180,271
20240115,123100,2062815460,10190,10190,10190,10180,284
20240115,123000,2059923850,10190,10190,10200,10180,345
20240115,122900,2056411220,10190,10190,10190,10190,415
20240115,122800,2052182370,10200,10190,10200,10190,123
20240115,122700,2050927970,10190,10190,10190,10190,132
20240115,122600,2049582890,10190,10190,10190,10190,208
20240115,122500,2047463370,10190,10190,10190,10190,35
20240115,122400,2047106720,10190,10190,10190,10190,1
20240115,122300,2047096530,10190,10190,10190,10190,28
20240115,122200,2046811210,10190,10190,10190,10190,3
20240115,122100,2046780640,10190,10190,10190,10180,130
20240115,122000,2045455950,10190,10190,10190,10190,9
20240115,121900,2045364240,10190,10190,10190,10190,13
20240115,121800,2045231770,10190,10180,10190,10180,7
20240115,121700,2045160450,10190,10190,10190,10190,50
20240115,121600,2044650950,10190,10190,10190,10190,108
20240115,121500,2043550430,10190,10190,10190,10190,17
20240115,121400,2043377200,10200,10200,10200,10200,3
20240115,121300,2043346600,10210,10190,10210,10180,24
20240115,121200,2043102130,10210,10190,10210,10190,2177
20240115,121100,2020899460,10190,10190,10190,10190,110
20240115,121000,2019778560,10190,10190,10190,10190,21
20240115,120900,2019564570,10190,10190,10190,10190,51
20240115,120800,2019044880,10200,10200,10200,10200,77
20240115,120700,2018259480,10210,10190,10210,10190,1564
20240115,120600,2002314290,10190,10190,10190,10190,10
20240115,120500,2002212390,10190,10180,10190,10180,892
20240115,120400,1993130330,10170,10180,10180,10170,509
20240115,120300,1987948720,10180,10180,10190,10180,969
20240115,120200,1978084290,10170,10180,10180,10170,260
20240115,120100,1975439990,10180,10180,10180,10180,9
20240115,120000,1975348370,10180,10180,10180,10180,210
20240115,115900,1973210570,10180,10180,10180,10160,1119
20240115,115800,1961830800,10170,10160,10170,10150,563
20240115,115700,1956108680,10160,10140,10160,10140,1143
20240115,115600,1944498860,10150,10150,10150,10150,0
20240115,115500,1944498860,10150,10140,10150,10140,37
20240115,115400,1944123530,10150,10150,10150,10150,5
20240115,115300,1944072780,10130,10140,10140,10130,567
20240115,115200,1938328380,10140,10150,10150,10140,228
20240115,115100,1936014620,10160,10140,10160,10140,420
20240115,115000,1931749960,10150,10150,10150,10120,811
20240115,114900,1923532910,10150,10150,10150,10150,1
20240115,114800,1923522760,10130,10140,10160,10130,311
20240115,114700,1920369700,10160,10150,10160,10150,2559
20240115,114600,1894395810,10130,10150,10150,10130,2945
20240115,114500,1864540580,10150,10150,10150,10150,383
20240115,114400,1860653130,10150,10150,10150,10150,199
20240115,114300,1858633280,10160,10140,10160,10140,527
20240115,114200,1853286210,10140,10160,10160,10130,2886
20240115,114100,1824030970,10130,10150,10160,10130,1122
20240115,114000,1812646350,10160,10160,10160,10160,253
20240115,113900,1810075870,10160,10160,10160,10160,500
20240115,113800,1804995870,10160,10170,10170,10160,467
20240115,113700,1800250990,10160,10160,10160,10160,10
20240115,113600,1800149390,10170,10170,10170,10170,6
20240115,113500,1800088370,10160,10160,10180,10150,1618
20240115,113400,1783644630,10160,10160,10160,10160,194
20240115,113300,1781673590,10160,10160,10170,10160,65
20240115,113200,1781012980,10170,10150,10170,10150,236
20240115,113100,1778615220,10160,10140,10160,10140,574
20240115,113000,1772786320,10140,10160,10160,10130,1423
20240115,112900,1758350230,10170,10170,10180,10160,1521
20240115,112800,1742887300,10180,10170,10180,10170,15
20240115,112700,1742734710,10180,10170,10180,10170,12
20240115,112600,1742612600,10180,10170,10180,10160,352
20240115,112500,1739035670,10180,10180,10180,10180,0
20240115,112400,1739035670,10180,10180,10180,10180,47
20240115,112300,1738557210,10180,10150,10180,10150,5413
20240115,112200,1683525580,10150,10140,10160,10140,855
20240115,112100,1674855800,10130,10130,10140,10130,866
20240115,112000,1666083110,10140,10140,10140,10140,18
20240115,111900,1665900590,10140,10140,10140,10140,9
20240115,111800,1665809330,10150,10140,10160,10130,353
20240115,111700,1662233180,10130,10140,10160,10130,232
20240115,111600,1659877020,10160,10140,10160,10130,694
20240115,111500,1652844020,10140,10150,10160,10140,472
20240115,111400,1648053810,10160,10170,10170,10160,439
20240115,111300,1643593550,10160,10160,10160,10160,576
20240115,111200,1637741390,10170,10170,10170,10170,375
20240115,111100,1633927640,10170,10160,10170,10160,242
20240115,111000,1631466520,10170,10170,10170,10160,618
20240115,110900,1625185060,10170,10170,10180,10170,101
20240115,110800,1624157880,10170,10180,10180,10170,259
20240115,110700,1621523760,10170,10180,10180,10170,41
20240115,110600,1621106390,10170,10150,10170,10150,1212
20240115,110500,1608793250,10140,10140,10140,10140,97
20240115,110400,1607809670,10140,10140,10150,10140,186
20240115,110300,1605922590,10150,10150,10150,10140,88
20240115,110200,1605029890,10150,10140,10150,10140,91
20240115,110100,1604107100,10140,10120,10140,10120,1616
20240115,110000,1587746070,10120,10120,10120,10110,905
20240115,105900,1578594270,10120,10110,10120,10110,7
20240115,105800,1578523440,10110,10120,10120,10100,3414
20240115,105700,1544028180,10120,10130,10130,10100,10855
20240115,105600,1434329580,10120,10130,10130,10120,736
20240115,105500,1426876350,10140,10140,10150,10140,213
20240115,105400,1424716260,10150,10150,10160,10150,475
20240115,105300,1419895000,10150,10140,10150,10140,428
20240115,105200,1415554880,10140,10130,10140,10130,203
20240115,105100,1413498480,10130,10120,10130,10110,1849
20240115,105000,1394794210,10120,10130,10130,10120,798
20240115,104900,1386718130,10120,10120,10120,10120,1250
20240115,104800,1374068130,10130,10140,10140,10120,3470
20240115,104700,1338911800,10150,10140,10150,10140,20
20240115,104600,1338708850,10140,10140,10150,10130,1638
20240115,104500,1322104260,10130,10120,10130,10110,1024
20240115,104400,1311742350,10120,10130,10130,10110,948
20240115,104300,1302152580,10120,10120,10120,10110,5210
20240115,104200,1249446820,10120,10150,10150,10120,5064
20240115,104100,1198124300,10150,10150,10150,10140,450
20240115,104000,1193556850,10140,10150,10150,10140,358
20240115,103900,1189924990,10150,10150,10150,10150,1162
20240115,103800,1178130690,10150,10150,10150,10150,16
20240115,103700,1177968290,10150,10140,10150,10140,432
20240115,103600,1173587610,10150,10160,10160,10140,667
20240115,103500,1166819280,10160,10160,10160,10160,11
20240115,103400,1166707520,10160,10150,10170,10150,346
20240115,103300,1163192580,10150,10160,10160,10130,2993
20240115,103200,1132840230,10160,10160,10170,10160,673
20240115,103100,1126002530,10150,10180,10200,10150,31761
20240115,103000,803549020,10180,10190,10190,10150,13297
20240115,102900,668470000,10190,10200,10200,10190,1972
20240115,102800,648363160,10200,10220,10220,10200,4696
20240115,102700,600446850,10220,10230,10230,10220,2005
20240115,102600,579950170,10230,10230,10230,10230,0
20240115,102500,579950170,10230,10230,10230,10230,1012
20240115,102400,569597410,10230,10220,10230,10220,87
20240115,102300,568708250,10220,10220,10220,10210,1012
20240115,102200,558369920,10220,10220,10220,10220,300
20240115,102100,555303920,10220,10230,10230,10220,207
20240115,102000,553188110,10230,10220,10230,10220,244
20240115,101900,550694320,10220,10220,10220,10220,450
20240115,101800,546095320,10230,10230,10230,10230,973
20240115,101700,536141530,10240,10240,10240,10240,52
20240115,101600,535609050,10230,10230,10230,10230,5
20240115,101500,535557900,10230,10230,10240,10230,868
20240115,101400,526678250,10230,10230,10230,10230,73
20240115,101300,525931460,10230,10220,10230,10220,119
20240115,101200,524714280,10220,10220,10220,10220,1
20240115,101100,524704060,10220,10230,10230,10210,1965
20240115,101000,504624010,10230,10240,10240,10230,165
20240115,100900,502935550,10240,10240,10240,10240,50
20240115,100800,502423550,10240,10240,10240,10230,320
20240115,100700,499147950,10240,10240,10240,10240,474
20240115,100600,494294190,10250,10250,10250,10250,6
20240115,100500,494232690,10250,10250,10250,10250,39
20240115,100400,493832940,10250,10260,10260,10250,393
20240115,100300,489801280,10260,10250,10260,10250,228
20240115,100200,487464270,10240,10240,10240,10240,41
20240115,100100,487044430,10240,10220,10240,10220,651
20240115,100000,480388890,10220,10220,10220,10220,300
20240115,095900,477322890,10230,10230,10230,10230,151
20240115,095800,475778160,10230,10240,10240,10230,920
20240115,095700,466363650,10240,10240,10240,10240,0
20240115,095600,466363650,10240,10250,10250,10240,5582
20240115,095500,409148520,10270,10250,10270,10250,9
20240115,095400,409056250,10250,10250,10250,10250,2
20240115,095300,409035750,10250,10270,10270,10250,1063
20240115,095200,398129010,10280,10270,10280,10270,106
20240115,095100,397039890,10280,10270,10280,10270,540
20240115,095000,391494060,10270,10270,10270,10270,0
20240115,094900,391494060,10270,10270,10270,10270,584
20240115,094800,385496380,10270,10280,10280,10270,570
20240115,094700,379640280,10290,10290,10290,10290,160
20240115,094600,377993880,10290,10290,10290,10290,653
20240115,094500,371274510,10310,10300,10310,10300,2
20240115,094400,371253900,10300,10320,10320,10290,732
20240115,094300,363714170,10320,10320,10320,10320,50
20240115,094200,363198170,10320,10300,10320,10300,131
20240115,094100,361848680,10300,10280,10300,10280,138
20240115,094000,360429980,10280,10270,10280,10270,29
20240115,093900,360131960,10260,10260,10260,10260,0
20240115,093800,360131960,10260,10270,10280,10260,403
20240115,093700,355993760,10280,10280,10280,10280,3
20240115,093600,355962920,10270,10270,10270,10270,0
20240115,093500,355962920,10270,10270,10270,10270,2
20240115,093400,355942380,10280,10280,10280,10280,1
20240115,093300,355932100,10270,10270,10270,10260,1057
20240115,093200,345077710,10270,10270,10270,10270,114
20240115,093100,343906930,10270,10270,10270,10270,520
20240115,093000,338566530,10270,10340,10340,10270,2462
20240115,092900,313191460,10330,10330,10330,10330,34
20240115,092800,312840240,10330,10320,10330,10320,25
20240115,092700,312582190,10320,10320,10320,10320,96
20240115,092600,311591470,10320,10310,10320,10290,1523
20240115,092500,295908410,10310,10330,10330,10310,201
20240115,092400,293836040,10340,10310,10340,10310,329
20240115,092300,290436320,10310,10290,10310,10280,1539
20240115,092200,274601890,10290,10290,10290,10290,134
20240115,092100,273223030,10290,10280,10290,10280,962
20240115,092000,263330160,10280,10280,10290,10280,790
20240115,091900,255203050,10280,10270,10280,10270,188
20240115,091800,253271770,10260,10240,10260,10240,1338
20240115,091700,239553870,10240,10240,10240,10240,47
20240115,091600,239072590,10240,10270,10270,10200,3334
20240115,091500,204946080,10280,10270,10280,10270,59
20240115,091400,204340140,10270,10280,10280,10270,120
20240115,091300,203107590,10280,10300,10310,10280,447
20240115,091200,198508940,10290,10280,10290,10270,825
20240115,091100,190026890,10270,10200,10270,10200,984
20240115,091000,179960350,10200,10210,10210,10200,1862
20240115,090900,160955460,10210,10240,10260,10210,4048
20240115,090800,119539120,10240,10230,10240,10220,927
20240115,090700,110052210,10230,10220,10230,10210,242
20240115,090600,107579140,10240,10220,10260,10210,1514
20240115,090500,92100790,10230,10270,10270,10230,945
20240115,090400,82408430,10270,10260,10270,10260,202
20240115,090300,80335860,10260,10280,10280,10250,2905
20240115,090200,50519100,10320,10320,10320,10320,39
20240115,090100,50116620,10260,10340,10340,10260,3769
20240115,090000,11325100,10390,10390,10390,10390,1090