KissMeData/114090/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,201500,3547336700,13050,13050,13050,13050,49801
20240111,201400,3547336700,13050,13050,13050,13050,0
20240111,201300,3547336700,13050,13050,13050,13050,0
20240111,201200,3547336700,13050,13050,13050,13050,0
20240111,201100,3547336700,13050,13050,13050,13050,0
20240111,201000,3547336700,13050,13050,13050,13050,0
20240111,200900,3547336700,13050,13050,13050,13050,0
20240111,200800,3547336700,13050,13050,13050,13050,0
20240111,200700,3547336700,13050,13050,13050,13050,0
20240111,200600,3547336700,13050,13050,13050,13050,0
20240111,200500,3547336700,13050,13050,13050,13050,0
20240111,200400,3547336700,13050,13050,13050,13050,0
20240111,200300,3547336700,13050,13050,13050,13050,0
20240111,200200,3547336700,13050,13050,13050,13050,0
20240111,200100,3547336700,13050,13050,13050,13050,0
20240111,200000,3547336700,13050,13050,13050,13050,0
20240111,195900,3547336700,13050,13050,13050,13050,0
20240111,195800,3547336700,13050,13050,13050,13050,0
20240111,195700,3547336700,13050,13050,13050,13050,0
20240111,195600,3547336700,13050,13050,13050,13050,0
20240111,195500,3547336700,13050,13050,13050,13050,0
20240111,195400,3547336700,13050,13050,13050,13050,0
20240111,195300,3547336700,13050,13050,13050,13050,0
20240111,195200,3547336700,13050,13050,13050,13050,0
20240111,195100,3547336700,13050,13050,13050,13050,0
20240111,195000,3547336700,13050,13050,13050,13050,0
20240111,194900,3547336700,13050,13050,13050,13050,0
20240111,194800,3547336700,13050,13050,13050,13050,0
20240111,194700,3547336700,13050,13050,13050,13050,0
20240111,194600,3547336700,13050,13050,13050,13050,0
20240111,194500,3547336700,13050,13050,13050,13050,49801
20240111,194400,3547336700,13050,13050,13050,13050,0
20240111,194300,3547336700,13050,13050,13050,13050,0
20240111,194200,3547336700,13050,13050,13050,13050,0
20240111,194100,3547336700,13050,13050,13050,13050,0
20240111,194000,3547336700,13050,13050,13050,13050,0
20240111,193900,3547336700,13050,13050,13050,13050,0
20240111,193800,3547336700,13050,13050,13050,13050,0
20240111,193700,3547336700,13050,13050,13050,13050,0
20240111,193600,3547336700,13050,13050,13050,13050,0
20240111,193500,3547336700,13050,13050,13050,13050,0
20240111,193400,3547336700,13050,13050,13050,13050,0
20240111,193300,3547336700,13050,13050,13050,13050,0
20240111,193200,3547336700,13050,13050,13050,13050,0
20240111,193100,3547336700,13050,13050,13050,13050,0
20240111,193000,3547336700,13050,13050,13050,13050,0
20240111,192900,3547336700,13050,13050,13050,13050,0
20240111,192800,3547336700,13050,13050,13050,13050,0
20240111,192700,3547336700,13050,13050,13050,13050,0
20240111,192600,3547336700,13050,13050,13050,13050,0
20240111,192500,3547336700,13050,13050,13050,13050,0
20240111,192400,3547336700,13050,13050,13050,13050,0
20240111,192300,3547336700,13050,13050,13050,13050,0
20240111,192200,3547336700,13050,13050,13050,13050,0
20240111,192100,3547336700,13050,13050,13050,13050,0
20240111,192000,3547336700,13050,13050,13050,13050,0
20240111,191900,3547336700,13050,13050,13050,13050,0
20240111,191800,3547336700,13050,13050,13050,13050,0
20240111,191700,3547336700,13050,13050,13050,13050,0
20240111,191600,3547336700,13050,13050,13050,13050,0
20240111,191500,3547336700,13050,13050,13050,13050,49801
20240111,191400,3547336700,13050,13050,13050,13050,0
20240111,191300,3547336700,13050,13050,13050,13050,0
20240111,191200,3547336700,13050,13050,13050,13050,0
20240111,191100,3547336700,13050,13050,13050,13050,0
20240111,191000,3547336700,13050,13050,13050,13050,0
20240111,190900,3547336700,13050,13050,13050,13050,0
20240111,190800,3547336700,13050,13050,13050,13050,0
20240111,190700,3547336700,13050,13050,13050,13050,0
20240111,190600,3547336700,13050,13050,13050,13050,0
20240111,190500,3547336700,13050,13050,13050,13050,0
20240111,190400,3547336700,13050,13050,13050,13050,0
20240111,190300,3547336700,13050,13050,13050,13050,0
20240111,190200,3547336700,13050,13050,13050,13050,0
20240111,190100,3547336700,13050,13050,13050,13050,0
20240111,190000,3547336700,13050,13050,13050,13050,0
20240111,185900,3547336700,13050,13050,13050,13050,0
20240111,185800,3547336700,13050,13050,13050,13050,0
20240111,185700,3547336700,13050,13050,13050,13050,0
20240111,185600,3547336700,13050,13050,13050,13050,0
20240111,185500,3547336700,13050,13050,13050,13050,0
20240111,185400,3547336700,13050,13050,13050,13050,0
20240111,185300,3547336700,13050,13050,13050,13050,0
20240111,185200,3547336700,13050,13050,13050,13050,0
20240111,185100,3547336700,13050,13050,13050,13050,0
20240111,185000,3547336700,13050,13050,13050,13050,0
20240111,184900,3547336700,13050,13050,13050,13050,0
20240111,184800,3547336700,13050,13050,13050,13050,0
20240111,184700,3547336700,13050,13050,13050,13050,0
20240111,184600,3547336700,13050,13050,13050,13050,0
20240111,184500,3547336700,13050,13050,13050,13050,49801
20240111,184400,3547336700,13050,13050,13050,13050,0
20240111,184300,3547336700,13050,13050,13050,13050,0
20240111,184200,3547336700,13050,13050,13050,13050,0
20240111,184100,3547336700,13050,13050,13050,13050,0
20240111,184000,3547336700,13050,13050,13050,13050,0
20240111,183900,3547336700,13050,13050,13050,13050,0
20240111,183800,3547336700,13050,13050,13050,13050,0
20240111,183700,3547336700,13050,13050,13050,13050,0
20240111,183600,3547336700,13050,13050,13050,13050,0
20240111,183500,3547336700,13050,13050,13050,13050,0
20240111,183400,3547336700,13050,13050,13050,13050,0
20240111,183300,3547336700,13050,13050,13050,13050,0
20240111,183200,3547336700,13050,13050,13050,13050,0
20240111,183100,3547336700,13050,13050,13050,13050,0
20240111,183000,3547336700,13050,13050,13050,13050,0
20240111,182900,3547336700,13050,13050,13050,13050,0
20240111,182800,3547336700,13050,13050,13050,13050,0
20240111,182700,3547336700,13050,13050,13050,13050,0
20240111,182600,3547336700,13050,13050,13050,13050,0
20240111,182500,3547336700,13050,13050,13050,13050,0
20240111,182400,3547336700,13050,13050,13050,13050,0
20240111,182300,3547336700,13050,13050,13050,13050,0
20240111,182200,3547336700,13050,13050,13050,13050,0
20240111,182100,3547336700,13050,13050,13050,13050,0
20240111,182000,3547336700,13050,13050,13050,13050,0
20240111,181900,3547336700,13050,13050,13050,13050,0
20240111,181800,3547336700,13050,13050,13050,13050,0
20240111,181700,3547336700,13050,13050,13050,13050,0
20240111,181600,3547336700,13050,13050,13050,13050,0
20240111,181500,3547336700,13050,13050,13050,13050,49801
20240111,181400,3547336700,13050,13050,13050,13050,0
20240111,181300,3547336700,13050,13050,13050,13050,0
20240111,181200,3547336700,13050,13050,13050,13050,0
20240111,181100,3547336700,13050,13050,13050,13050,0
20240111,181000,3547336700,13050,13050,13050,13050,0
20240111,180900,3547336700,13050,13050,13050,13050,0
20240111,180800,3547336700,13050,13050,13050,13050,0
20240111,180700,3547336700,13050,13050,13050,13050,0
20240111,180600,3547336700,13050,13050,13050,13050,0
20240111,180500,3547336700,13050,13050,13050,13050,0
20240111,180400,3547336700,13050,13050,13050,13050,0
20240111,180300,3547336700,13050,13050,13050,13050,0
20240111,180200,3547336700,13050,13050,13050,13050,0
20240111,180100,3547336700,13050,13050,13050,13050,0
20240111,180000,3547336700,13050,13050,13050,13050,0
20240111,175900,3547336700,13050,13050,13050,13050,0
20240111,175800,3547336700,13050,13050,13050,13050,0
20240111,175700,3547336700,13050,13050,13050,13050,0
20240111,175600,3547336700,13050,13050,13050,13050,0
20240111,175500,3547336700,13050,13050,13050,13050,0
20240111,175400,3547336700,13050,13050,13050,13050,0
20240111,175300,3547336700,13050,13050,13050,13050,0
20240111,175200,3547336700,13050,13050,13050,13050,0
20240111,175100,3547336700,13050,13050,13050,13050,0
20240111,175000,3547336700,13050,13050,13050,13050,0
20240111,174900,3547336700,13050,13050,13050,13050,0
20240111,174800,3547336700,13050,13050,13050,13050,0
20240111,174700,3547336700,13050,13050,13050,13050,0
20240111,174600,3547336700,13050,13050,13050,13050,0
20240111,174500,3547336700,13050,13050,13050,13050,49801
20240111,174400,3547336700,13050,13050,13050,13050,0
20240111,174300,3547336700,13050,13050,13050,13050,0
20240111,174200,3547336700,13050,13050,13050,13050,0
20240111,174100,3547336700,13050,13050,13050,13050,0
20240111,174000,3547336700,13050,13050,13050,13050,0
20240111,173900,3547336700,13050,13050,13050,13050,0
20240111,173800,3547336700,13050,13050,13050,13050,0
20240111,173700,3547336700,13050,13050,13050,13050,0
20240111,173600,3547336700,13050,13050,13050,13050,0
20240111,173500,3547336700,13050,13050,13050,13050,0
20240111,173400,3547336700,13050,13050,13050,13050,0
20240111,173300,3547336700,13050,13050,13050,13050,0
20240111,173200,3547336700,13050,13050,13050,13050,0
20240111,173100,3547336700,13050,13050,13050,13050,0
20240111,173000,3547336700,13050,13050,13050,13050,0
20240111,172900,3547336700,13050,13050,13050,13050,0
20240111,172800,3547336700,13050,13050,13050,13050,0
20240111,172700,3547336700,13050,13050,13050,13050,0
20240111,172600,3547336700,13050,13050,13050,13050,0
20240111,172500,3547336700,13050,13050,13050,13050,0
20240111,172400,3547336700,13050,13050,13050,13050,0
20240111,172300,3547336700,13050,13050,13050,13050,0
20240111,172200,3547336700,13050,13050,13050,13050,0
20240111,172100,3547336700,13050,13050,13050,13050,0
20240111,172000,3547336700,13050,13050,13050,13050,0
20240111,171900,3547336700,13050,13050,13050,13050,0
20240111,171800,3547336700,13050,13050,13050,13050,0
20240111,171700,3547336700,13050,13050,13050,13050,0
20240111,171600,3547336700,13050,13050,13050,13050,0
20240111,171500,3547336700,13050,13050,13050,13050,49801
20240111,171400,3547336700,13050,13050,13050,13050,0
20240111,171300,3547336700,13050,13050,13050,13050,0
20240111,171200,3547336700,13050,13050,13050,13050,0
20240111,171100,3547336700,13050,13050,13050,13050,0
20240111,171000,3547336700,13050,13050,13050,13050,0
20240111,170900,3547336700,13050,13050,13050,13050,0
20240111,170800,3547336700,13050,13050,13050,13050,0
20240111,170700,3547336700,13050,13050,13050,13050,0
20240111,170600,3547336700,13050,13050,13050,13050,0
20240111,170500,3547336700,13050,13050,13050,13050,0
20240111,170400,3547336700,13050,13050,13050,13050,0
20240111,170300,3547336700,13050,13050,13050,13050,0
20240111,170200,3547336700,13050,13050,13050,13050,0
20240111,170100,3547336700,13050,13050,13050,13050,0
20240111,170000,3547336700,13050,13050,13050,13050,0
20240111,165900,3547336700,13050,13050,13050,13050,0
20240111,165800,3547336700,13050,13050,13050,13050,0
20240111,165700,3547336700,13050,13050,13050,13050,0
20240111,165600,3547336700,13050,13050,13050,13050,0
20240111,165500,3547336700,13050,13050,13050,13050,0
20240111,165400,3547336700,13050,13050,13050,13050,0
20240111,165300,3547336700,13050,13050,13050,13050,0
20240111,165200,3547336700,13050,13050,13050,13050,0
20240111,165100,3547336700,13050,13050,13050,13050,0
20240111,165000,3547336700,13050,13050,13050,13050,0
20240111,164900,3547336700,13050,13050,13050,13050,0
20240111,164800,3547336700,13050,13050,13050,13050,0
20240111,164700,3547336700,13050,13050,13050,13050,0
20240111,164600,3547336700,13050,13050,13050,13050,0
20240111,164500,3547336700,13050,13050,13050,13050,49801
20240111,164400,3547336700,13050,13050,13050,13050,0
20240111,164300,3547336700,13050,13050,13050,13050,0
20240111,164200,3547336700,13050,13050,13050,13050,0
20240111,164100,3547336700,13050,13050,13050,13050,0
20240111,164000,3547336700,13050,13050,13050,13050,0
20240111,163900,3547336700,13050,13050,13050,13050,0
20240111,163800,3547336700,13050,13050,13050,13050,0
20240111,163700,3547336700,13050,13050,13050,13050,0
20240111,163600,3547336700,13050,13050,13050,13050,0
20240111,163500,3547336700,13050,13050,13050,13050,0
20240111,163400,3547336700,13050,13050,13050,13050,0
20240111,163300,3547336700,13050,13050,13050,13050,0
20240111,163200,3547336700,13050,13050,13050,13050,0
20240111,163100,3547336700,13050,13050,13050,13050,0
20240111,163000,3547336700,13050,13050,13050,13050,0
20240111,162900,3547336700,13050,13050,13050,13050,0
20240111,162800,3547336700,13050,13050,13050,13050,0
20240111,162700,3547336700,13050,13050,13050,13050,0
20240111,162600,3547336700,13050,13050,13050,13050,0
20240111,162500,3547336700,13050,13050,13050,13050,0
20240111,162400,3547336700,13050,13050,13050,13050,0
20240111,162300,3547336700,13050,13050,13050,13050,0
20240111,162200,3547336700,13050,13050,13050,13050,0
20240111,162100,3547336700,13050,13050,13050,13050,0
20240111,162000,3547336700,13050,13050,13050,13050,0
20240111,161900,3547336700,13050,13050,13050,13050,0
20240111,161800,3547336700,13050,13050,13050,13050,0
20240111,161700,3547336700,13050,13050,13050,13050,0
20240111,161600,3547336700,13050,13050,13050,13050,0
20240111,161500,3547336700,13050,13050,13050,13050,49801
20240111,161400,3547336700,13050,13050,13050,13050,0
20240111,161300,3547336700,13050,13050,13050,13050,0
20240111,161200,3547336700,13050,13050,13050,13050,0
20240111,161100,3547336700,13050,13050,13050,13050,0
20240111,161000,3547336700,13050,13050,13050,13050,0
20240111,160900,3547336700,13050,13050,13050,13050,0
20240111,160800,3547336700,13050,13050,13050,13050,0
20240111,160700,3547336700,13050,13050,13050,13050,0
20240111,160600,3547336700,13050,13050,13050,13050,0
20240111,160500,3547336700,13050,13050,13050,13050,0
20240111,160400,3547336700,13050,13050,13050,13050,0
20240111,160300,3547336700,13050,13050,13050,13050,0
20240111,160200,3547336700,13050,13050,13050,13050,0
20240111,160100,3547336700,13050,13050,13050,13050,0
20240111,160000,3547336700,13050,13050,13050,13050,0
20240111,155900,3547336700,13050,13050,13050,13050,0
20240111,155800,3547336700,13050,13050,13050,13050,0
20240111,155700,3547336700,13050,13050,13050,13050,0
20240111,155600,3547336700,13050,13050,13050,13050,0
20240111,155500,3547336700,13050,13050,13050,13050,0
20240111,155400,3547336700,13050,13050,13050,13050,0
20240111,155300,3547336700,13050,13050,13050,13050,0
20240111,155200,3547336700,13050,13050,13050,13050,0
20240111,155100,3547336700,13050,13050,13050,13050,0
20240111,155000,3547336700,13050,13050,13050,13050,0
20240111,154900,3547336700,13050,13050,13050,13050,0
20240111,154800,3547336700,13050,13050,13050,13050,0
20240111,154700,3547336700,13050,13050,13050,13050,0
20240111,154600,3547336700,13050,13050,13050,13050,0
20240111,154500,3547336700,13050,13050,13050,13050,49801
20240111,154400,3547336700,13050,13050,13050,13050,0
20240111,154300,3547336700,13050,13050,13050,13050,0
20240111,154200,3547336700,13050,13050,13050,13050,0
20240111,154100,3547336700,13050,13050,13050,13050,0
20240111,154000,3547336700,13050,13050,13050,13050,0
20240111,153900,3547336700,13050,13050,13050,13050,0
20240111,153800,3547336700,13050,13050,13050,13050,0
20240111,153700,3547336700,13050,13050,13050,13050,0
20240111,153600,3547336700,13050,13050,13050,13050,0
20240111,153500,3547336700,13050,13050,13050,13050,0
20240111,153400,3547336700,13050,13050,13050,13050,0
20240111,153300,3547336700,13050,13050,13050,13050,0
20240111,153200,3547336700,13050,13050,13050,13050,0
20240111,153100,3547336700,13050,13050,13050,13050,0
20240111,153000,3547336700,13050,13050,13050,13050,49801
20240111,152900,2897433650,13150,13150,13150,13150,0
20240111,152800,2897433650,13150,13150,13150,13150,0
20240111,152700,2897433650,13150,13150,13150,13150,0
20240111,152600,2897433650,13150,13150,13150,13150,0
20240111,152500,2897433650,13150,13150,13150,13150,0
20240111,152400,2897433650,13150,13150,13150,13150,0
20240111,152300,2897433650,13150,13150,13150,13150,0
20240111,152200,2897433650,13150,13150,13150,13150,0
20240111,152100,2897433650,13150,13150,13150,13150,0
20240111,152000,2897433650,13150,13150,13150,13150,0
20240111,151900,2897433650,13150,13120,13150,13110,1031
20240111,151800,2883907540,13120,13140,13140,13120,1451
20240111,151700,2864869810,13140,13140,13140,13130,87
20240111,151600,2863726720,13120,13140,13140,13120,490
20240111,151500,2857295010,13140,13140,13140,13120,189
20240111,151400,2854812510,13150,13130,13150,13130,211
20240111,151300,2852039900,13130,13130,13140,13120,998
20240111,151200,2838937540,13130,13140,13140,13130,1388
20240111,151100,2820699780,13140,13140,13140,13130,385
20240111,151000,2815643110,13140,13130,13140,13130,279
20240111,150900,2811979310,13130,13140,13140,13120,409
20240111,150800,2806611700,13140,13130,13140,13130,88
20240111,150700,2805456000,13130,13130,13130,13120,336
20240111,150600,2801046550,13130,13140,13140,13130,308
20240111,150500,2797002280,13140,13140,13150,13130,160
20240111,150400,2794900160,13140,13120,13140,13120,915
20240111,150300,2782885760,13110,13120,13130,13110,385
20240111,150200,2777836400,13120,13110,13120,13100,595
20240111,150100,2770037670,13110,13100,13110,13100,124
20240111,150000,2768412960,13100,13080,13110,13080,309
20240111,145900,2764369290,13080,13100,13120,13080,321
20240111,145800,2760164840,13110,13110,13110,13090,358
20240111,145700,2755474840,13110,13100,13110,13090,195
20240111,145600,2752920460,13100,13110,13120,13100,206
20240111,145500,2750219930,13110,13090,13110,13090,303
20240111,145400,2746251720,13090,13110,13110,13090,433
20240111,145300,2740582460,13110,13100,13130,13090,312
20240111,145200,2736490970,13090,13110,13130,13090,379
20240111,145100,2731525430,13110,13110,13130,13090,641
20240111,145000,2723125380,13120,13120,13120,13110,237
20240111,144900,2720016410,13110,13110,13130,13110,273
20240111,144800,2716436250,13110,13120,13130,13110,263
20240111,144700,2712986300,13110,13120,13120,13090,272
20240111,144600,2709420040,13130,13100,13130,13090,410
20240111,144500,2704044500,13110,13110,13120,13100,532
20240111,144400,2697069610,13100,13110,13120,13100,105
20240111,144300,2695692930,13120,13120,13130,13090,182
20240111,144200,2693305200,13090,13120,13130,13090,210
20240111,144100,2690550290,13090,13130,13130,13090,411
20240111,144000,2685164320,13130,13100,13130,13100,94
20240111,143900,2683930230,13100,13130,13140,13100,554
20240111,143800,2676665080,13130,13110,13150,13110,422
20240111,143700,2671128040,13110,13140,13160,13110,152
20240111,143600,2669130250,13110,13160,13170,13110,474
20240111,143500,2662904030,13110,13130,13170,13110,1691
20240111,143400,2640691390,13130,13130,13140,13120,593
20240111,143300,2632905210,13120,13130,13130,13120,327
20240111,143200,2628613370,13130,13120,13130,13110,464
20240111,143100,2622528720,13110,13120,13130,13100,342
20240111,143000,2618043620,13100,13130,13140,13100,413
20240111,142900,2612620850,13120,13130,13130,13120,339
20240111,142800,2608170240,13140,13110,13140,13090,852
20240111,142700,2597000510,13100,13110,13110,13100,552
20240111,142600,2589765780,13110,13090,13110,13090,489
20240111,142500,2583361800,13100,13070,13110,13070,938
20240111,142400,2571075990,13090,13110,13110,13060,463
20240111,142300,2565015710,13110,13110,13110,13100,245
20240111,142200,2561804240,13110,13070,13110,13070,1470
20240111,142100,2542569890,13070,13070,13080,13060,782
20240111,142000,2532350290,13070,13060,13080,13060,327
20240111,141900,2528076230,13060,13060,13070,13060,228
20240111,141800,2525097170,13060,13050,13060,13050,204
20240111,141700,2522433240,13050,13060,13070,13050,204
20240111,141600,2519769630,13060,13070,13070,13050,233
20240111,141500,2516725830,13070,13060,13070,13060,634
20240111,141400,2508439870,13060,13060,13060,13060,186
20240111,141300,2506010710,13070,13060,13080,13060,245
20240111,141200,2502808950,13060,13050,13060,13050,267
20240111,141100,2499324560,13050,13050,13050,13050,3
20240111,141000,2499285410,13050,13060,13060,13050,689
20240111,140900,2490293150,13050,13050,13060,13050,105
20240111,140800,2488922850,13060,13050,13060,13050,228
20240111,140700,2485947430,13050,13050,13060,13050,385
20240111,140600,2480922380,13060,13070,13070,13050,341
20240111,140500,2476468030,13070,13050,13070,13050,83
20240111,140400,2475384350,13050,13060,13070,13050,341
20240111,140300,2470930600,13060,13060,13070,13060,192
20240111,140200,2468422980,13060,13050,13060,13050,486
20240111,140100,2462078790,13050,13060,13060,13050,271
20240111,140000,2458541000,13060,13060,13060,13060,265
20240111,135900,2455080100,13060,13050,13060,13050,463
20240111,135800,2449036040,13050,13050,13050,13050,46
20240111,135700,2448435740,13060,13050,13060,13050,1205
20240111,135600,2432701170,13050,13050,13060,13050,365
20240111,135500,2427937110,13050,13050,13050,13050,337
20240111,135400,2423539260,13050,13060,13060,13050,111
20240111,135300,2422090230,13050,13060,13060,13050,557
20240111,135200,2414820380,13050,13050,13050,13050,140
20240111,135100,2412993380,13050,13050,13060,13050,567
20240111,135000,2405591550,13060,13050,13060,13050,372
20240111,134900,2400736080,13050,13060,13060,13050,603
20240111,134800,2392860940,13070,13050,13080,13050,309
20240111,134700,2388826440,13060,13060,13080,13060,708
20240111,134600,2379576000,13060,13060,13060,13050,535
20240111,134500,2372589920,13060,13070,13070,13060,84
20240111,134400,2371492080,13060,13060,13060,13060,384
20240111,134300,2366477040,13060,13070,13070,13060,151
20240111,134200,2364504900,13060,13070,13070,13060,435
20240111,134100,2358823000,13060,13060,13060,13060,297
20240111,134000,2354944180,13060,13060,13060,13060,336
20240111,133900,2350556020,13060,13060,13070,13060,307
20240111,133800,2346545800,13060,13060,13060,13060,305
20240111,133700,2342562500,13060,13060,13060,13060,96
20240111,133600,2341308740,13070,13070,13080,13070,422
20240111,133500,2335792350,13070,13060,13070,13060,1125
20240111,133400,2321092370,13060,13060,13060,13060,54
20240111,133300,2320387130,13060,13060,13060,13050,321
20240111,133200,2316197110,13050,13060,13060,13050,358
20240111,133100,2311523080,13060,13060,13060,13060,264
20240111,133000,2308075240,13060,13060,13070,13060,191
20240111,132900,2305579880,13060,13060,13070,13060,562
20240111,132800,2298240120,13060,13060,13070,13060,132
20240111,132700,2296516190,13060,13060,13070,13060,393
20240111,132600,2291382810,13070,13060,13070,13060,153
20240111,132500,2289384230,13060,13060,13060,13060,447
20240111,132400,2283546410,13060,13060,13070,13060,166
20240111,132300,2281377650,13060,13060,13060,13060,385
20240111,132200,2276349550,13060,13050,13060,13050,873
20240111,132100,2264951420,13050,13050,13050,13050,158
20240111,132000,2262889520,13050,13050,13060,13050,547
20240111,131900,2255749170,13050,13050,13060,13050,101
20240111,131800,2254430320,13050,13050,13060,13050,608
20240111,131700,2246495910,13060,13050,13060,13050,165
20240111,131600,2244341960,13050,13050,13060,13050,309
20240111,131500,2240308710,13050,13050,13060,13050,289
20240111,131400,2236537200,13050,13060,13060,13050,377
20240111,131300,2231614420,13070,13060,13070,13060,188
20240111,131200,2229158290,13060,13050,13060,13050,454
20240111,131100,2223232350,13050,13050,13060,13050,1523
20240111,131000,2203357150,13050,13060,13070,13050,320
20240111,130900,2199177610,13060,13050,13060,13050,353
20240111,130800,2194570440,13060,13060,13070,13050,117
20240111,130700,2193042790,13060,13050,13060,13050,383
20240111,130600,2188043840,13060,13060,13060,13060,68
20240111,130500,2187155760,13060,13060,13060,13050,390
20240111,130400,2182065200,13060,13050,13060,13050,181
20240111,130300,2179702680,13050,13070,13070,13050,1066
20240111,130200,2165791350,13050,13060,13070,13050,2238
20240111,130100,2136582540,13050,13060,13060,13050,387
20240111,130000,2131532050,13060,13050,13060,13050,264
20240111,125900,2128085480,13050,13060,13060,13050,589
20240111,125800,2120397800,13060,13050,13060,13050,436
20240111,125700,2114707900,13050,13050,13070,13050,336
20240111,125600,2110322580,13050,13070,13070,13050,401
20240111,125500,2105087730,13060,13060,13070,13060,114
20240111,125400,2103598540,13060,13060,13070,13050,1713
20240111,125300,2081240630,13060,13060,13060,13050,272
20240111,125200,2077689210,13060,13060,13060,13050,440
20240111,125100,2071943520,13060,13060,13060,13060,185
20240111,125000,2069527420,13070,13060,13070,13060,171
20240111,124900,2067293350,13060,13050,13060,13050,204
20240111,124800,2064631070,13050,13050,13060,13050,442
20240111,124700,2058859790,13060,13060,13070,13050,248
20240111,124600,2055620200,13050,13060,13070,13050,4091
20240111,124500,2002206440,13060,13070,13070,13060,359
20240111,124400,1997517510,13060,13070,13070,13060,658
20240111,124300,1988919630,13070,13070,13080,13070,443
20240111,124200,1983129280,13070,13080,13080,13070,110
20240111,124100,1981690780,13080,13080,13090,13080,248
20240111,124000,1978446420,13080,13090,13090,13080,178
20240111,123900,1976118160,13080,13080,13080,13080,421
20240111,123800,1970611480,13070,13070,13070,13070,49
20240111,123700,1969971050,13070,13080,13080,13070,777
20240111,123600,1959813540,13080,13090,13100,13080,277
20240111,123500,1956187200,13100,13090,13100,13090,266
20240111,123400,1952705160,13090,13080,13090,13080,171
20240111,123300,1950467910,13080,13090,13090,13080,395
20240111,123200,1945300020,13080,13080,13080,13080,303
20240111,123100,1941336780,13080,13080,13080,13080,1028
20240111,123000,1927890540,13090,13080,13090,13080,456
20240111,122900,1921925240,13080,13090,13090,13080,124
20240111,122800,1920302940,13080,13090,13090,13080,305
20240111,122700,1916313490,13090,13080,13090,13080,177
20240111,122600,1913997570,13080,13080,13090,13080,358
20240111,122500,1909314430,13080,13080,13080,13080,334
20240111,122400,1904945710,13080,13080,13090,13080,426
20240111,122300,1899372830,13080,13090,13090,13080,139
20240111,122200,1897554670,13080,13090,13090,13080,374
20240111,122100,1892662730,13090,13080,13090,13080,303
20240111,122000,1888698690,13080,13080,13080,13080,912
20240111,121900,1876769730,13090,13080,13090,13080,292
20240111,121800,1872948340,13090,13080,13090,13080,125
20240111,121700,1871313240,13080,13090,13090,13080,317
20240111,121600,1867166780,13080,13090,13090,13080,210
20240111,121500,1864419180,13080,13080,13090,13080,442
20240111,121400,1858637810,13080,13080,13080,13080,114
20240111,121300,1857146690,13080,13080,13090,13080,281
20240111,121200,1853469910,13090,13080,13090,13080,36
20240111,121100,1852998980,13090,13090,13100,13090,341
20240111,121000,1848535260,13090,13100,13100,13090,93
20240111,120900,1847317090,13090,13100,13100,13090,720
20240111,120800,1837888840,13090,13080,13090,13080,475
20240111,120700,1831675090,13090,13090,13090,13080,201
20240111,120600,1829044900,13080,13090,13090,13080,188
20240111,120500,1826585490,13090,13080,13090,13080,163
20240111,120400,1824453430,13080,13080,13090,13080,424
20240111,120300,1818906710,13080,13080,13080,13080,29
20240111,120200,1818527390,13080,13090,13090,13080,425
20240111,120100,1812966220,13090,13090,13090,13080,120
20240111,120000,1811396210,13080,13100,13100,13080,315
20240111,115900,1807275980,13090,13100,13100,13080,269
20240111,115800,1803754980,13100,13090,13100,13090,224
20240111,115700,1800822810,13090,13090,13090,13090,48
20240111,115600,1800194490,13110,13090,13110,13090,636
20240111,115500,1791868430,13090,13090,13090,13090,325
20240111,115400,1787614180,13100,13090,13100,13090,118
20240111,115300,1786069550,13090,13090,13100,13090,507
20240111,115200,1779432110,13100,13090,13100,13090,152
20240111,115100,1777442420,13100,13090,13100,13090,278
20240111,115000,1773803330,13090,13100,13100,13090,316
20240111,114900,1769666080,13090,13090,13090,13090,414
20240111,114800,1764246820,13100,13090,13100,13090,75
20240111,114700,1763265060,13100,13100,13100,13090,197
20240111,114600,1760685510,13090,13090,13090,13090,88
20240111,114500,1759533590,13100,13090,13100,13090,470
20240111,114400,1753381280,13100,13100,13100,13100,81
20240111,114300,1752320180,13090,13090,13100,13090,346
20240111,114200,1747791030,13090,13100,13100,13090,434
20240111,114100,1742109650,13110,13090,13110,13090,113
20240111,114000,1740629860,13090,13100,13100,13090,340
20240111,113900,1736179240,13100,13090,13100,13090,137
20240111,113800,1734385900,13100,13100,13100,13090,357
20240111,113700,1729710210,13110,13110,13110,13100,87
20240111,113600,1728570000,13110,13110,13110,13100,452
20240111,113500,1722647790,13100,13100,13100,13100,163
20240111,113400,1720512490,13100,13090,13100,13090,304
20240111,113300,1716533120,13100,13100,13120,13100,185
20240111,113200,1714108290,13100,13090,13100,13090,282
20240111,113100,1710416800,13090,13090,13100,13090,437
20240111,113000,1704695970,13090,13090,13100,13090,166
20240111,112900,1702522220,13100,13090,13100,13090,402
20240111,112800,1697260030,13090,13090,13100,13090,141
20240111,112700,1695414330,13090,13090,13100,13090,549
20240111,112600,1688227120,13100,13090,13100,13090,118
20240111,112500,1686682490,13090,13090,13090,13090,223
20240111,112400,1683763420,13100,13100,13100,13090,136
20240111,112300,1681982320,13100,13090,13100,13090,302
20240111,112200,1678029130,13090,13090,13090,13080,156
20240111,112100,1675987870,13090,13090,13100,13080,538
20240111,112000,1668948120,13090,13090,13090,13090,48
20240111,111900,1668319800,13090,13090,13100,13090,429
20240111,111800,1662704180,13100,13090,13100,13090,337
20240111,111700,1658292050,13100,13100,13110,13100,132
20240111,111600,1656562840,13100,13100,13100,13090,504
20240111,111500,1649964110,13090,13100,13100,13090,139
20240111,111400,1648144290,13090,13090,13090,13090,680
20240111,111300,1639243090,13100,13100,13100,13090,159
20240111,111200,1637160970,13090,13100,13100,13090,276
20240111,111100,1633546180,13100,13090,13100,13090,187
20240111,111000,1631097490,13110,13090,13110,13080,3311
20240111,110900,1587752620,13100,13100,13100,13100,1
20240111,110800,1587739520,13100,13100,13110,13100,426
20240111,110700,1582158910,13100,13090,13110,13090,504
20240111,110600,1575556100,13100,13100,13110,13100,245
20240111,110500,1572346590,13090,13100,13100,13090,205
20240111,110400,1569662170,13110,13090,13110,13090,232
20240111,110300,1566625210,13090,13090,13090,13090,271
20240111,110200,1563077820,13090,13100,13100,13090,31
20240111,110100,1562672020,13090,13100,13100,13080,883
20240111,110000,1551107600,13110,13090,13110,13090,508
20240111,105900,1544453680,13080,13090,13090,13080,229
20240111,105800,1541456360,13090,13080,13090,13080,454
20240111,105700,1535517240,13090,13090,13090,13080,365
20240111,105600,1530742040,13090,13090,13090,13090,2
20240111,105500,1530715860,13100,13100,13100,13090,728
20240111,105400,1521185510,13090,13090,13090,13090,143
20240111,105300,1519313640,13090,13100,13100,13090,795
20240111,105200,1508903280,13090,13090,13090,13090,356
20240111,105100,1504243240,13100,13090,13100,13090,432
20240111,105000,1498588340,13100,13090,13100,13090,539
20240111,104900,1491531910,13090,13090,13100,13090,551
20240111,104800,1484319310,13090,13090,13090,13080,61
20240111,104700,1483521310,13090,13080,13090,13080,245
20240111,104600,1480315320,13080,13090,13090,13080,383
20240111,104500,1475303170,13100,13090,13100,13090,223
20240111,104400,1472382340,13090,13090,13100,13090,794
20240111,104300,1461988070,13090,13090,13090,13090,160
20240111,104200,1459893670,13090,13090,13100,13090,318
20240111,104100,1455731040,13090,13100,13100,13090,486
20240111,104000,1449368100,13100,13090,13100,13090,80
20240111,103900,1448320880,13090,13090,13090,13080,462
20240111,103800,1442275950,13100,13090,13100,13080,9198
20240111,103700,1321960950,13090,13090,13090,13090,301
20240111,103600,1318020860,13090,13100,13100,13090,345
20240111,103500,1313502700,13100,13090,13100,13080,1524
20240111,103400,1293544760,13100,13060,13100,13060,2554
20240111,103300,1260141140,13050,13040,13050,13040,594
20240111,103200,1252393770,13040,13040,13050,13040,112
20240111,103100,1250933270,13040,13040,13050,13040,330
20240111,103000,1246629950,13040,13040,13050,13040,581
20240111,102900,1239049780,13050,13040,13070,13040,2671
20240111,102800,1204194900,13050,13040,13050,13040,942
20240111,102700,1191910910,13050,13040,13050,13040,155
20240111,102600,1189888700,13040,13050,13050,13040,321
20240111,102500,1185701500,13060,13040,13060,13040,38
20240111,102400,1185205870,13040,13090,13090,13040,29167
20240111,102300,804062940,13080,13090,13090,13080,4747
20240111,102200,741971160,13080,13090,13100,13080,689
20240111,102100,732953150,13100,13100,13100,13090,196
20240111,102000,730386170,13090,13090,13100,13090,544
20240111,101900,723265200,13090,13080,13090,13080,326
20240111,101800,719000650,13090,13070,13090,13070,229
20240111,101700,716005540,13080,13070,13080,13070,248
20240111,101600,712762700,13070,13080,13080,13070,478
20240111,101500,706514900,13080,13070,13080,13070,653
20240111,101400,697977060,13080,13080,13090,13070,567
20240111,101300,690563050,13080,13080,13090,13080,308
20240111,101200,686534390,13080,13090,13090,13080,282
20240111,101100,682845710,13100,13090,13100,13080,406
20240111,101000,677531660,13090,13090,13090,13090,6
20240111,100900,677453120,13080,13090,13090,13080,350
20240111,100800,672874270,13090,13090,13090,13090,142
20240111,100700,671015490,13090,13100,13100,13090,358
20240111,100600,666326960,13090,13080,13090,13080,667
20240111,100500,657600940,13080,13090,13110,13080,567
20240111,100400,650179210,13090,13090,13090,13090,30
20240111,100300,649786510,13090,13110,13110,13090,41
20240111,100200,649249800,13090,13100,13100,13060,5379
20240111,100100,578923760,13110,13110,13110,13110,41
20240111,100000,578386250,13110,13100,13110,13090,3062
20240111,095900,538290080,13110,13110,13110,13110,0
20240111,095800,538290080,13110,13110,13110,13100,456
20240111,095700,532315350,13110,13100,13110,13100,56
20240111,095600,531581200,13100,13120,13120,13100,234
20240111,095500,528515680,13110,13110,13110,13110,155
20240111,095400,526483630,13110,13110,13110,13100,395
20240111,095300,521307840,13110,13110,13110,13110,10
20240111,095200,521176740,13110,13120,13120,13110,224
20240111,095100,518240090,13110,13100,13110,13100,183
20240111,095000,515841380,13110,13130,13130,13110,178
20240111,094900,513507780,13120,13120,13120,13120,553
20240111,094800,506252420,13120,13110,13120,13110,235
20240111,094700,503170010,13110,13100,13110,13100,319
20240111,094600,498990570,13100,13110,13110,13100,755
20240111,094500,489099970,13110,13110,13110,13100,292
20240111,094400,485274090,13100,13110,13110,13100,204
20240111,094300,482600490,13110,13100,13130,13100,67
20240111,094200,481722520,13120,13100,13120,13100,6
20240111,094100,481643820,13090,13090,13110,13090,352
20240111,094000,477035620,13090,13070,13090,13070,190
20240111,093900,474549820,13070,13070,13080,13070,251
20240111,093800,471269210,13070,13070,13080,13060,425
20240111,093700,465716450,13080,13090,13090,13080,125
20240111,093600,464080230,13090,13060,13090,13060,352
20240111,093500,459481550,13060,13060,13060,13060,693
20240111,093400,450430970,13060,13050,13060,13050,245
20240111,093300,447231410,13060,13050,13060,13040,724
20240111,093200,437783580,13050,13050,13050,13040,815
20240111,093100,427149850,13060,13050,13060,13020,3764
20240111,093000,378080010,13050,13060,13060,13040,2573
20240111,092900,344501880,13070,13080,13080,13050,3364
20240111,092800,300554850,13080,13100,13100,13070,1588
20240111,092700,279780700,13110,13100,13110,13080,1863
20240111,092600,255389320,13090,13110,13130,13090,1667
20240111,092500,233542940,13110,13120,13120,13110,415
20240111,092400,228101790,13120,13110,13120,13110,148
20240111,092300,226161330,13110,13130,13140,13110,3228
20240111,092200,183790940,13130,13130,13130,13130,95
20240111,092100,182543590,13120,13170,13170,13120,4041
20240111,092000,129436120,13170,13170,13170,13170,4
20240111,091900,129383440,13160,13170,13170,13160,458
20240111,091800,123353810,13170,13170,13170,13170,60
20240111,091700,122563610,13180,13190,13190,13170,219
20240111,091600,119677600,13190,13200,13210,13190,114
20240111,091500,118172520,13180,13190,13200,13180,2587
20240111,091400,84052210,13190,13180,13190,13180,270
20240111,091300,80491890,13180,13190,13200,13180,744
20240111,091200,70682390,13190,13210,13210,13190,445
20240111,091100,64807750,13210,13210,13210,13210,18
20240111,091000,64569970,13210,13200,13210,13190,317
20240111,090900,60388130,13200,13220,13220,13190,669
20240111,090800,51552700,13220,13220,13220,13220,42
20240111,090700,50997460,13210,13210,13210,13210,732
20240111,090600,41327740,13220,13240,13240,13220,148
20240111,090500,39369680,13240,13250,13260,13240,191
20240111,090400,36840420,13260,13250,13260,13250,67
20240111,090300,35952620,13210,13210,13250,13210,433
20240111,090200,30230510,13260,13230,13260,13210,1200
20240111,090100,14350550,13210,13200,13230,13200,516
20240111,090000,7531550,13210,13240,13240,13210,569