KissMeData/114090/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,201500,4249758850,12850,12850,12850,12850,10602
20240112,201400,4249758850,12850,12850,12850,12850,0
20240112,201300,4249758850,12850,12850,12850,12850,0
20240112,201200,4249758850,12850,12850,12850,12850,0
20240112,201100,4249758850,12850,12850,12850,12850,0
20240112,201000,4249758850,12850,12850,12850,12850,0
20240112,200900,4249758850,12850,12850,12850,12850,0
20240112,200800,4249758850,12850,12850,12850,12850,0
20240112,200700,4249758850,12850,12850,12850,12850,0
20240112,200600,4249758850,12850,12850,12850,12850,0
20240112,200500,4249758850,12850,12850,12850,12850,0
20240112,200400,4249758850,12850,12850,12850,12850,0
20240112,200300,4249758850,12850,12850,12850,12850,0
20240112,200200,4249758850,12850,12850,12850,12850,0
20240112,200100,4249758850,12850,12850,12850,12850,0
20240112,200000,4249758850,12850,12850,12850,12850,0
20240112,195900,4249758850,12850,12850,12850,12850,0
20240112,195800,4249758850,12850,12850,12850,12850,0
20240112,195700,4249758850,12850,12850,12850,12850,0
20240112,195600,4249758850,12850,12850,12850,12850,0
20240112,195500,4249758850,12850,12850,12850,12850,0
20240112,195400,4249758850,12850,12850,12850,12850,0
20240112,195300,4249758850,12850,12850,12850,12850,0
20240112,195200,4249758850,12850,12850,12850,12850,0
20240112,195100,4249758850,12850,12850,12850,12850,0
20240112,195000,4249758850,12850,12850,12850,12850,0
20240112,194900,4249758850,12850,12850,12850,12850,0
20240112,194800,4249758850,12850,12850,12850,12850,0
20240112,194700,4249758850,12850,12850,12850,12850,0
20240112,194600,4249758850,12850,12850,12850,12850,0
20240112,194500,4249758850,12850,12850,12850,12850,10602
20240112,194400,4249758850,12850,12850,12850,12850,0
20240112,194300,4249758850,12850,12850,12850,12850,0
20240112,194200,4249758850,12850,12850,12850,12850,0
20240112,194100,4249758850,12850,12850,12850,12850,0
20240112,194000,4249758850,12850,12850,12850,12850,0
20240112,193900,4249758850,12850,12850,12850,12850,0
20240112,193800,4249758850,12850,12850,12850,12850,0
20240112,193700,4249758850,12850,12850,12850,12850,0
20240112,193600,4249758850,12850,12850,12850,12850,0
20240112,193500,4249758850,12850,12850,12850,12850,0
20240112,193400,4249758850,12850,12850,12850,12850,0
20240112,193300,4249758850,12850,12850,12850,12850,0
20240112,193200,4249758850,12850,12850,12850,12850,0
20240112,193100,4249758850,12850,12850,12850,12850,0
20240112,193000,4249758850,12850,12850,12850,12850,0
20240112,192900,4249758850,12850,12850,12850,12850,0
20240112,192800,4249758850,12850,12850,12850,12850,0
20240112,192700,4249758850,12850,12850,12850,12850,0
20240112,192600,4249758850,12850,12850,12850,12850,0
20240112,192500,4249758850,12850,12850,12850,12850,0
20240112,192400,4249758850,12850,12850,12850,12850,0
20240112,192300,4249758850,12850,12850,12850,12850,0
20240112,192200,4249758850,12850,12850,12850,12850,0
20240112,192100,4249758850,12850,12850,12850,12850,0
20240112,192000,4249758850,12850,12850,12850,12850,0
20240112,191900,4249758850,12850,12850,12850,12850,0
20240112,191800,4249758850,12850,12850,12850,12850,0
20240112,191700,4249758850,12850,12850,12850,12850,0
20240112,191600,4249758850,12850,12850,12850,12850,0
20240112,191500,4249758850,12850,12850,12850,12850,10602
20240112,191400,4249758850,12850,12850,12850,12850,0
20240112,191300,4249758850,12850,12850,12850,12850,0
20240112,191200,4249758850,12850,12850,12850,12850,0
20240112,191100,4249758850,12850,12850,12850,12850,0
20240112,191000,4249758850,12850,12850,12850,12850,0
20240112,190900,4249758850,12850,12850,12850,12850,0
20240112,190800,4249758850,12850,12850,12850,12850,0
20240112,190700,4249758850,12850,12850,12850,12850,0
20240112,190600,4249758850,12850,12850,12850,12850,0
20240112,190500,4249758850,12850,12850,12850,12850,0
20240112,190400,4249758850,12850,12850,12850,12850,0
20240112,190300,4249758850,12850,12850,12850,12850,0
20240112,190200,4249758850,12850,12850,12850,12850,0
20240112,190100,4249758850,12850,12850,12850,12850,0
20240112,190000,4249758850,12850,12850,12850,12850,0
20240112,185900,4249758850,12850,12850,12850,12850,0
20240112,185800,4249758850,12850,12850,12850,12850,0
20240112,185700,4249758850,12850,12850,12850,12850,0
20240112,185600,4249758850,12850,12850,12850,12850,0
20240112,185500,4249758850,12850,12850,12850,12850,0
20240112,185400,4249758850,12850,12850,12850,12850,0
20240112,185300,4249758850,12850,12850,12850,12850,0
20240112,185200,4249758850,12850,12850,12850,12850,0
20240112,185100,4249758850,12850,12850,12850,12850,0
20240112,185000,4249758850,12850,12850,12850,12850,0
20240112,184900,4249758850,12850,12850,12850,12850,0
20240112,184800,4249758850,12850,12850,12850,12850,0
20240112,184700,4249758850,12850,12850,12850,12850,0
20240112,184600,4249758850,12850,12850,12850,12850,0
20240112,184500,4249758850,12850,12850,12850,12850,10602
20240112,184400,4249758850,12850,12850,12850,12850,0
20240112,184300,4249758850,12850,12850,12850,12850,0
20240112,184200,4249758850,12850,12850,12850,12850,0
20240112,184100,4249758850,12850,12850,12850,12850,0
20240112,184000,4249758850,12850,12850,12850,12850,0
20240112,183900,4249758850,12850,12850,12850,12850,0
20240112,183800,4249758850,12850,12850,12850,12850,0
20240112,183700,4249758850,12850,12850,12850,12850,0
20240112,183600,4249758850,12850,12850,12850,12850,0
20240112,183500,4249758850,12850,12850,12850,12850,0
20240112,183400,4249758850,12850,12850,12850,12850,0
20240112,183300,4249758850,12850,12850,12850,12850,0
20240112,183200,4249758850,12850,12850,12850,12850,0
20240112,183100,4249758850,12850,12850,12850,12850,0
20240112,183000,4249758850,12850,12850,12850,12850,0
20240112,182900,4249758850,12850,12850,12850,12850,0
20240112,182800,4249758850,12850,12850,12850,12850,0
20240112,182700,4249758850,12850,12850,12850,12850,0
20240112,182600,4249758850,12850,12850,12850,12850,0
20240112,182500,4249758850,12850,12850,12850,12850,0
20240112,182400,4249758850,12850,12850,12850,12850,0
20240112,182300,4249758850,12850,12850,12850,12850,0
20240112,182200,4249758850,12850,12850,12850,12850,0
20240112,182100,4249758850,12850,12850,12850,12850,0
20240112,182000,4249758850,12850,12850,12850,12850,0
20240112,181900,4249758850,12850,12850,12850,12850,0
20240112,181800,4249758850,12850,12850,12850,12850,0
20240112,181700,4249758850,12850,12850,12850,12850,0
20240112,181600,4249758850,12850,12850,12850,12850,0
20240112,181500,4249758850,12850,12850,12850,12850,10602
20240112,181400,4249758850,12850,12850,12850,12850,0
20240112,181300,4249758850,12850,12850,12850,12850,0
20240112,181200,4249758850,12850,12850,12850,12850,0
20240112,181100,4249758850,12850,12850,12850,12850,0
20240112,181000,4249758850,12850,12850,12850,12850,0
20240112,180900,4249758850,12850,12850,12850,12850,0
20240112,180800,4249758850,12850,12850,12850,12850,0
20240112,180700,4249758850,12850,12850,12850,12850,0
20240112,180600,4249758850,12850,12850,12850,12850,0
20240112,180500,4249758850,12850,12850,12850,12850,0
20240112,180400,4249758850,12850,12850,12850,12850,0
20240112,180300,4249758850,12850,12850,12850,12850,0
20240112,180200,4249758850,12850,12850,12850,12850,0
20240112,180100,4249758850,12850,12850,12850,12850,0
20240112,180000,4249758850,12850,12850,12850,12850,0
20240112,175900,4249758850,12850,12850,12850,12850,0
20240112,175800,4249758850,12850,12850,12850,12850,0
20240112,175700,4249758850,12850,12850,12850,12850,0
20240112,175600,4249758850,12850,12850,12850,12850,0
20240112,175500,4249758850,12850,12850,12850,12850,0
20240112,175400,4249758850,12850,12850,12850,12850,0
20240112,175300,4249758850,12850,12850,12850,12850,0
20240112,175200,4249758850,12850,12850,12850,12850,0
20240112,175100,4249758850,12850,12850,12850,12850,0
20240112,175000,4249758850,12850,12850,12850,12850,0
20240112,174900,4249758850,12850,12850,12850,12850,0
20240112,174800,4249758850,12850,12850,12850,12850,0
20240112,174700,4249758850,12850,12850,12850,12850,0
20240112,174600,4249758850,12850,12850,12850,12850,0
20240112,174500,4249758850,12850,12850,12850,12850,10602
20240112,174400,4249758850,12850,12850,12850,12850,0
20240112,174300,4249758850,12850,12850,12850,12850,0
20240112,174200,4249758850,12850,12850,12850,12850,0
20240112,174100,4249758850,12850,12850,12850,12850,0
20240112,174000,4249758850,12850,12850,12850,12850,0
20240112,173900,4249758850,12850,12850,12850,12850,0
20240112,173800,4249758850,12850,12850,12850,12850,0
20240112,173700,4249758850,12850,12850,12850,12850,0
20240112,173600,4249758850,12850,12850,12850,12850,0
20240112,173500,4249758850,12850,12850,12850,12850,0
20240112,173400,4249758850,12850,12850,12850,12850,0
20240112,173300,4249758850,12850,12850,12850,12850,0
20240112,173200,4249758850,12850,12850,12850,12850,0
20240112,173100,4249758850,12850,12850,12850,12850,0
20240112,173000,4249758850,12850,12850,12850,12850,0
20240112,172900,4249758850,12850,12850,12850,12850,0
20240112,172800,4249758850,12850,12850,12850,12850,0
20240112,172700,4249758850,12850,12850,12850,12850,0
20240112,172600,4249758850,12850,12850,12850,12850,0
20240112,172500,4249758850,12850,12850,12850,12850,0
20240112,172400,4249758850,12850,12850,12850,12850,0
20240112,172300,4249758850,12850,12850,12850,12850,0
20240112,172200,4249758850,12850,12850,12850,12850,0
20240112,172100,4249758850,12850,12850,12850,12850,0
20240112,172000,4249758850,12850,12850,12850,12850,0
20240112,171900,4249758850,12850,12850,12850,12850,0
20240112,171800,4249758850,12850,12850,12850,12850,0
20240112,171700,4249758850,12850,12850,12850,12850,0
20240112,171600,4249758850,12850,12850,12850,12850,0
20240112,171500,4249758850,12850,12850,12850,12850,10602
20240112,171400,4249758850,12850,12850,12850,12850,0
20240112,171300,4249758850,12850,12850,12850,12850,0
20240112,171200,4249758850,12850,12850,12850,12850,0
20240112,171100,4249758850,12850,12850,12850,12850,0
20240112,171000,4249758850,12850,12850,12850,12850,0
20240112,170900,4249758850,12850,12850,12850,12850,0
20240112,170800,4249758850,12850,12850,12850,12850,0
20240112,170700,4249758850,12850,12850,12850,12850,0
20240112,170600,4249758850,12850,12850,12850,12850,0
20240112,170500,4249758850,12850,12850,12850,12850,0
20240112,170400,4249758850,12850,12850,12850,12850,0
20240112,170300,4249758850,12850,12850,12850,12850,0
20240112,170200,4249758850,12850,12850,12850,12850,0
20240112,170100,4249758850,12850,12850,12850,12850,0
20240112,170000,4249758850,12850,12850,12850,12850,0
20240112,165900,4249758850,12850,12850,12850,12850,0
20240112,165800,4249758850,12850,12850,12850,12850,0
20240112,165700,4249758850,12850,12850,12850,12850,0
20240112,165600,4249758850,12850,12850,12850,12850,0
20240112,165500,4249758850,12850,12850,12850,12850,0
20240112,165400,4249758850,12850,12850,12850,12850,0
20240112,165300,4249758850,12850,12850,12850,12850,0
20240112,165200,4249758850,12850,12850,12850,12850,0
20240112,165100,4249758850,12850,12850,12850,12850,0
20240112,165000,4249758850,12850,12850,12850,12850,0
20240112,164900,4249758850,12850,12850,12850,12850,0
20240112,164800,4249758850,12850,12850,12850,12850,0
20240112,164700,4249758850,12850,12850,12850,12850,0
20240112,164600,4249758850,12850,12850,12850,12850,0
20240112,164500,4249758850,12850,12850,12850,12850,10602
20240112,164400,4249758850,12850,12850,12850,12850,0
20240112,164300,4249758850,12850,12850,12850,12850,0
20240112,164200,4249758850,12850,12850,12850,12850,0
20240112,164100,4249758850,12850,12850,12850,12850,0
20240112,164000,4249758850,12850,12850,12850,12850,0
20240112,163900,4249758850,12850,12850,12850,12850,0
20240112,163800,4249758850,12850,12850,12850,12850,0
20240112,163700,4249758850,12850,12850,12850,12850,0
20240112,163600,4249758850,12850,12850,12850,12850,0
20240112,163500,4249758850,12850,12850,12850,12850,0
20240112,163400,4249758850,12850,12850,12850,12850,0
20240112,163300,4249758850,12850,12850,12850,12850,0
20240112,163200,4249758850,12850,12850,12850,12850,0
20240112,163100,4249758850,12850,12850,12850,12850,0
20240112,163000,4249758850,12850,12850,12850,12850,0
20240112,162900,4249758850,12850,12850,12850,12850,0
20240112,162800,4249758850,12850,12850,12850,12850,0
20240112,162700,4249758850,12850,12850,12850,12850,0
20240112,162600,4249758850,12850,12850,12850,12850,0
20240112,162500,4249758850,12850,12850,12850,12850,0
20240112,162400,4249758850,12850,12850,12850,12850,0
20240112,162300,4249758850,12850,12850,12850,12850,0
20240112,162200,4249758850,12850,12850,12850,12850,0
20240112,162100,4249758850,12850,12850,12850,12850,0
20240112,162000,4249758850,12850,12850,12850,12850,0
20240112,161900,4249758850,12850,12850,12850,12850,0
20240112,161800,4249758850,12850,12850,12850,12850,0
20240112,161700,4249758850,12850,12850,12850,12850,0
20240112,161600,4249758850,12850,12850,12850,12850,0
20240112,161500,4249758850,12850,12850,12850,12850,10602
20240112,161400,4249758850,12850,12850,12850,12850,0
20240112,161300,4249758850,12850,12850,12850,12850,0
20240112,161200,4249758850,12850,12850,12850,12850,0
20240112,161100,4249758850,12850,12850,12850,12850,0
20240112,161000,4249758850,12850,12850,12850,12850,0
20240112,160900,4249758850,12850,12850,12850,12850,0
20240112,160800,4249758850,12850,12850,12850,12850,0
20240112,160700,4249758850,12850,12850,12850,12850,0
20240112,160600,4249758850,12850,12850,12850,12850,0
20240112,160500,4249758850,12850,12850,12850,12850,0
20240112,160400,4249758850,12850,12850,12850,12850,0
20240112,160300,4249758850,12850,12850,12850,12850,0
20240112,160200,4249758850,12850,12850,12850,12850,0
20240112,160100,4249758850,12850,12850,12850,12850,0
20240112,160000,4249758850,12850,12850,12850,12850,0
20240112,155900,4249758850,12850,12850,12850,12850,0
20240112,155800,4249758850,12850,12850,12850,12850,0
20240112,155700,4249758850,12850,12850,12850,12850,0
20240112,155600,4249758850,12850,12850,12850,12850,0
20240112,155500,4249758850,12850,12850,12850,12850,0
20240112,155400,4249758850,12850,12850,12850,12850,0
20240112,155300,4249758850,12850,12850,12850,12850,0
20240112,155200,4249758850,12850,12850,12850,12850,0
20240112,155100,4249758850,12850,12850,12850,12850,0
20240112,155000,4249758850,12850,12850,12850,12850,0
20240112,154900,4249758850,12850,12850,12850,12850,0
20240112,154800,4249758850,12850,12850,12850,12850,0
20240112,154700,4249758850,12850,12850,12850,12850,0
20240112,154600,4249758850,12850,12850,12850,12850,0
20240112,154500,4249758850,12850,12850,12850,12850,10602
20240112,154400,4249758850,12850,12850,12850,12850,0
20240112,154300,4249758850,12850,12850,12850,12850,0
20240112,154200,4249758850,12850,12850,12850,12850,0
20240112,154100,4249758850,12850,12850,12850,12850,0
20240112,154000,4249758850,12850,12850,12850,12850,0
20240112,153900,4249758850,12850,12850,12850,12850,0
20240112,153800,4249758850,12850,12850,12850,12850,0
20240112,153700,4249758850,12850,12850,12850,12850,0
20240112,153600,4249758850,12850,12850,12850,12850,0
20240112,153500,4249758850,12850,12850,12850,12850,0
20240112,153400,4249758850,12850,12850,12850,12850,0
20240112,153300,4249758850,12850,12850,12850,12850,0
20240112,153200,4249758850,12850,12850,12850,12850,0
20240112,153100,4249758850,12850,12850,12850,12850,0
20240112,153000,4249758850,12850,12850,12850,12850,10602
20240112,152900,4113523150,12840,12840,12840,12840,0
20240112,152800,4113523150,12840,12840,12840,12840,0
20240112,152700,4113523150,12840,12840,12840,12840,0
20240112,152600,4113523150,12840,12840,12840,12840,0
20240112,152500,4113523150,12840,12840,12840,12840,0
20240112,152400,4113523150,12840,12840,12840,12840,0
20240112,152300,4113523150,12840,12840,12840,12840,0
20240112,152200,4113523150,12840,12840,12840,12840,0
20240112,152100,4113523150,12840,12840,12840,12840,0
20240112,152000,4113523150,12840,12840,12840,12840,0
20240112,151900,4113523150,12840,12860,12890,12840,4348
20240112,151800,4057620860,12860,12870,12870,12860,222
20240112,151700,4054765840,12870,12860,12870,12850,737
20240112,151600,4045289310,12870,12870,12870,12860,560
20240112,151500,4038087500,12860,12860,12870,12860,241
20240112,151400,4034987250,12870,12870,12870,12860,308
20240112,151300,4031024560,12880,12870,12880,12860,437
20240112,151200,4025401130,12870,12850,12880,12840,2262
20240112,151100,3996301730,12840,12840,12850,12830,1729
20240112,151000,3974101730,12840,12830,12840,12830,243
20240112,150900,3970983030,12840,12840,12840,12830,593
20240112,150800,3963374360,12840,12840,12850,12830,1104
20240112,150700,3949199060,12840,12830,12840,12820,4007
20240112,150600,3897796120,12830,12860,12860,12820,5876
20240112,150500,3822392190,12860,12870,12870,12850,654
20240112,150400,3813985950,12870,12860,12870,12850,713
20240112,150300,3804816790,12860,12860,12870,12850,922
20240112,150200,3792966200,12860,12860,12860,12850,138
20240112,150100,3791192600,12860,12860,12870,12860,217
20240112,150000,3788401430,12860,12850,12870,12840,4251
20240112,145900,3733770910,12840,12850,12850,12840,197
20240112,145800,3731240790,12840,12830,12840,12830,1179
20240112,145700,3716102780,12840,12840,12850,12830,370
20240112,145600,3711350960,12840,12850,12850,12830,179
20240112,145500,3709052320,12850,12830,12870,12830,1076
20240112,145400,3695226880,12820,12820,12850,12810,242
20240112,145300,3692122090,12810,12840,12850,12810,1395
20240112,145200,3674225670,12830,12840,12840,12830,303
20240112,145100,3670337050,12830,12830,12860,12830,458
20240112,145000,3664458420,12840,12870,12870,12830,3536
20240112,144900,3619090550,12880,12840,12890,12830,1218
20240112,144800,3603409490,12830,12810,12840,12810,2164
20240112,144700,3575650200,12820,12810,12820,12810,1873
20240112,144600,3551654220,12800,12790,12810,12780,1917
20240112,144500,3527132580,12800,12790,12810,12790,280
20240112,144400,3523548870,12810,12790,12810,12780,1794
20240112,144300,3500595780,12790,12780,12790,12770,227
20240112,144200,3497695250,12780,12780,12780,12770,588
20240112,144100,3490181380,12770,12780,12780,12770,642
20240112,144000,3481977680,12780,12780,12780,12770,882
20240112,143900,3470707310,12770,12770,12780,12770,135
20240112,143800,3468983040,12780,12770,12780,12770,810
20240112,143700,3458633940,12780,12770,12780,12760,952
20240112,143600,3446476940,12760,12760,12770,12760,624
20240112,143500,3438513340,12760,12770,12770,12760,127
20240112,143400,3436891890,12760,12770,12770,12760,155
20240112,143300,3434913800,12770,12770,12770,12760,217
20240112,143200,3432144510,12760,12760,12770,12760,267
20240112,143100,3428736130,12760,12770,12770,12760,311
20240112,143000,3424764850,12770,12760,12780,12760,426
20240112,142900,3419324820,12760,12770,12780,12760,2317
20240112,142800,3389743330,12770,12770,12780,12770,92
20240112,142700,3388567930,12770,12770,12790,12770,54
20240112,142600,3387877970,12770,12790,12790,12770,297
20240112,142500,3384084200,12790,12780,12790,12770,274
20240112,142400,3380582870,12770,12760,12780,12760,221
20240112,142300,3377760700,12770,12770,12780,12760,1334
20240112,142200,3360721180,12770,12760,12770,12760,215
20240112,142100,3357977010,12770,12770,12770,12760,200
20240112,142000,3355423400,12780,12760,12780,12760,190
20240112,141900,3352996820,12770,12760,12770,12760,259
20240112,141800,3349690240,12760,12780,12780,12760,2498
20240112,141700,3317789910,12780,12790,12790,12780,149
20240112,141600,3315885300,12770,12780,12790,12770,221
20240112,141500,3313060690,12780,12800,12800,12770,316
20240112,141400,3309020310,12800,12780,12800,12770,2145
20240112,141300,3281586540,12780,12780,12790,12770,500
20240112,141200,3275195550,12780,12770,12780,12770,1095
20240112,141100,3261203620,12780,12780,12780,12770,518
20240112,141000,3254584510,12770,12770,12780,12770,160
20240112,140900,3252540740,12770,12770,12780,12770,178
20240112,140800,3250267330,12780,12770,12780,12770,293
20240112,140700,3246524140,12770,12770,12780,12770,1167
20240112,140600,3231620960,12770,12770,12780,12770,287
20240112,140500,3227955580,12770,12780,12780,12770,144
20240112,140400,3226116330,12770,12770,12780,12770,176
20240112,140300,3223868710,12780,12790,12810,12770,1790
20240112,140200,3200973210,12790,12770,12790,12770,779
20240112,140100,3191018510,12780,12760,12780,12760,673
20240112,140000,3182426220,12760,12760,12770,12760,691
20240112,135900,3173605840,12760,12770,12770,12760,233
20240112,135800,3170632110,12760,12760,12770,12760,161
20240112,135700,3168577550,12760,12770,12770,12760,242
20240112,135600,3165488640,12760,12750,12760,12750,750
20240112,135500,3155919030,12750,12740,12760,12740,345
20240112,135400,3151521280,12750,12750,12750,12740,584
20240112,135300,3144076210,12740,12750,12760,12740,245
20240112,135200,3140953400,12750,12750,12760,12750,261
20240112,135100,3137625640,12750,12750,12760,12740,567
20240112,135000,3130396980,12760,12740,12760,12740,988
20240112,134900,3117793370,12750,12740,12750,12740,92
20240112,134800,3116620730,12740,12740,12750,12740,242
20240112,134700,3113537410,12750,12750,12750,12740,259
20240112,134600,3110235210,12750,12750,12760,12740,94
20240112,134500,3109036650,12740,12740,12750,12740,1437
20240112,134400,3090727440,12750,12750,12750,12740,237
20240112,134300,3087706380,12740,12760,12770,12740,1888
20240112,134200,3063633820,12760,12760,12770,12760,263
20240112,134100,3060277750,12760,12780,12780,12760,224
20240112,134000,3057418070,12770,12760,12770,12760,400
20240112,133900,3052311520,12770,12760,12770,12760,101
20240112,133800,3051022440,12760,12770,12780,12760,246
20240112,133700,3047880950,12770,12770,12770,12760,383
20240112,133600,3042991490,12760,12760,12770,12760,102
20240112,133500,3041689590,12760,12760,12760,12760,182
20240112,133400,3039367270,12760,12750,12780,12750,932
20240112,133300,3027482030,12750,12750,12780,12740,223
20240112,133200,3024639190,12740,12740,12780,12730,3177
20240112,133100,2984150300,12750,12750,12760,12740,1107
20240112,133000,2970035760,12750,12790,12790,12750,589
20240112,132900,2962523770,12750,12750,12750,12750,122
20240112,132800,2960968270,12750,12750,12750,12740,652
20240112,132700,2952657250,12750,12740,12750,12740,316
20240112,132600,2948629190,12740,12770,12770,12740,6156
20240112,132500,2870126230,12780,12770,12780,12760,595
20240112,132400,2862529590,12770,12790,12790,12750,10764
20240112,132300,2724928330,12790,12800,12800,12790,2184
20240112,132200,2696977970,12790,12790,12800,12790,349
20240112,132100,2692513720,12800,12800,12800,12790,905
20240112,132000,2680937800,12800,12810,12820,12800,15382
20240112,131900,2483982180,12810,12820,12820,12810,767
20240112,131800,2474150600,12820,12820,12820,12810,96
20240112,131700,2472919930,12820,12820,12830,12820,1833
20240112,131600,2449420860,12820,12830,12830,12820,91
20240112,131500,2448254230,12820,12830,12830,12820,733
20240112,131400,2438850920,12830,12820,12830,12820,588
20240112,131300,2431309300,12830,12830,12840,12820,2692
20240112,131200,2396771970,12830,12850,12850,12830,4619
20240112,131100,2337448190,12860,12880,12880,12850,12972
20240112,131000,2170501330,12880,12880,12880,12880,749
20240112,130900,2160854210,12880,12880,12880,12880,1167
20240112,130800,2145823250,12880,12880,12880,12880,81
20240112,130700,2144779970,12890,12880,12890,12880,615
20240112,130600,2136858460,12880,12880,12880,12880,92
20240112,130500,2135673500,12880,12880,12890,12880,6221
20240112,130400,2055542440,12890,12890,12890,12880,398
20240112,130300,2050413200,12880,12880,12890,12880,110
20240112,130200,2048996390,12880,12880,12880,12880,258
20240112,130100,2045673350,12880,12880,12880,12880,1035
20240112,130000,2032342550,12880,12890,12890,12880,611
20240112,125900,2024467650,12890,12890,12890,12880,140
20240112,125800,2022664110,12890,12880,12890,12880,604
20240112,125700,2014878940,12890,12880,12890,12880,381
20240112,125600,2009968860,12890,12890,12900,12890,8809
20240112,125500,1896420830,12890,12890,12900,12890,75
20240112,125400,1895453980,12890,12890,12890,12890,111
20240112,125300,1894023190,12890,12890,12900,12890,64
20240112,125200,1893198220,12890,12890,12890,12890,92
20240112,125100,1892012340,12900,12890,12900,12890,369
20240112,125000,1887253330,12890,12890,12900,12890,247
20240112,124900,1884069470,12890,12890,12890,12890,59
20240112,124800,1883308960,12890,12890,12900,12890,501
20240112,124700,1876847170,12890,12900,12900,12890,118
20240112,124600,1875325850,12900,12890,12900,12890,197
20240112,124500,1872786380,12890,12890,12890,12890,97
20240112,124400,1871536050,12890,12900,12900,12890,60
20240112,124300,1870762640,12890,12890,12900,12890,415
20240112,124200,1865413090,12900,12890,12900,12890,8
20240112,124100,1865309940,12900,12900,12900,12890,162
20240112,124000,1863221210,12890,12890,12900,12890,319
20240112,123900,1859107300,12890,12900,12900,12890,144
20240112,123800,1857250540,12890,12890,12900,12890,513
20240112,123700,1850634560,12890,12890,12900,12890,230
20240112,123600,1847668570,12900,12890,12900,12890,209
20240112,123500,1844973810,12890,12900,12900,12890,4254
20240112,123400,1790097250,12900,12900,12900,12900,111
20240112,123300,1788665350,12900,12900,12900,12900,64
20240112,123200,1787839750,12900,12900,12910,12900,159
20240112,123100,1785788150,12900,12900,12910,12900,138
20240112,123000,1784007940,12900,12900,12900,12900,100
20240112,122900,1782717940,12910,12900,12910,12900,26
20240112,122800,1782382470,12900,12900,12900,12900,162
20240112,122700,1780292670,12900,12900,12910,12900,118
20240112,122600,1778770420,12910,12900,12910,12900,108
20240112,122500,1777376720,12900,12900,12900,12900,121
20240112,122400,1775815820,12900,12900,12900,12900,58
20240112,122300,1775067620,12900,12900,12910,12900,902
20240112,122200,1763431780,12900,12900,12910,12900,83
20240112,122100,1762360940,12900,12900,12900,12900,144
20240112,122000,1760503340,12900,12900,12910,12900,118
20240112,121900,1758981120,12900,12900,12900,12900,110
20240112,121800,1757562120,12900,12900,12910,12900,131
20240112,121700,1755872140,12900,12910,12910,12900,340
20240112,121600,1751485930,12910,12910,12910,12900,2168
20240112,121500,1723498670,12900,12900,12900,12900,63
20240112,121400,1722685970,12900,12900,12900,12900,144
20240112,121300,1720828370,12900,12900,12900,12900,65
20240112,121200,1719989870,12900,12900,12910,12900,128
20240112,121100,1718338650,12900,12900,12900,12900,60
20240112,121000,1717564650,12900,12900,12900,12900,229
20240112,120900,1714610550,12900,12900,12900,12900,93
20240112,120800,1713410850,12900,12900,12900,12900,63
20240112,120700,1712598150,12900,12900,12900,12900,148
20240112,120600,1710688950,12900,12910,12910,12900,273
20240112,120500,1707165250,12900,12900,12910,12900,303
20240112,120400,1703255550,12900,12900,12900,12900,128
20240112,120300,1701604350,12900,12900,12900,12900,150
20240112,120200,1699669350,12900,12900,12900,12900,56
20240112,120100,1698946950,12900,12900,12910,12900,114
20240112,120000,1697476270,12900,12910,12910,12900,133
20240112,115900,1695760560,12900,12900,12910,12900,83
20240112,115800,1694689760,12910,12910,12910,12910,166
20240112,115700,1692546700,12910,12910,12910,12910,81
20240112,115600,1691500990,12910,12910,12920,12910,175
20240112,115500,1689241730,12910,12910,12910,12910,4424
20240112,115400,1632127890,12910,12910,12910,12910,151
20240112,115300,1630178480,12910,12920,12920,12910,5
20240112,115200,1630113920,12910,12910,12920,12910,1544
20240112,115100,1610180870,12910,12910,12910,12910,109
20240112,115000,1608773680,12910,12910,12910,12910,64
20240112,114900,1607947440,12920,12910,12920,12910,150
20240112,114800,1606010780,12910,12920,12920,12910,80
20240112,114700,1604977920,12910,12930,12930,12910,282
20240112,114600,1601335420,12920,12920,12920,12920,208
20240112,114500,1598648060,12920,12920,12930,12920,195
20240112,114400,1596128640,12930,12920,12930,12920,5
20240112,114300,1596064030,12920,12920,12930,12920,218
20240112,114200,1593246920,12920,12910,12920,12910,717
20240112,114100,1583983980,12920,12910,12920,12910,88
20240112,114000,1582847890,12920,12910,12920,12910,111
20240112,113900,1581414770,12920,12920,12920,12920,107
20240112,113800,1580032330,12920,12930,12930,12920,316
20240112,113700,1575949600,12920,12920,12920,12920,83
20240112,113600,1574877240,12920,12920,12920,12920,213
20240112,113500,1572125280,12920,12930,12930,12920,5
20240112,113400,1572060670,12920,12930,12930,12920,421
20240112,113300,1566618580,12920,12920,12920,12920,102
20240112,113200,1565300740,12920,12920,12930,12920,117
20240112,113100,1563789090,12920,12930,12930,12920,95
20240112,113000,1562561630,12920,12940,12940,12920,213
20240112,112900,1559807810,12930,12930,12930,12930,152
20240112,112800,1557842450,12940,12940,12940,12930,164
20240112,112700,1555720880,12930,12930,12930,12930,238
20240112,112600,1552643540,12930,12940,12940,12930,5
20240112,112500,1552578880,12930,12940,12940,12930,422
20240112,112400,1547119160,12930,12930,12940,12930,195
20240112,112300,1544597010,12940,12930,12940,12930,91
20240112,112200,1543420370,12930,12930,12940,12930,1168
20240112,112100,1528307630,12930,12930,12930,12920,651
20240112,112000,1519893810,12920,12910,12920,12910,416
20240112,111900,1514519900,12910,12910,12920,12910,25
20240112,111800,1514197140,12910,12900,12920,12900,1174
20240112,111700,1499032610,12900,12910,12910,12900,237
20240112,111600,1495975120,12900,12900,12900,12890,349
20240112,111500,1491473170,12900,12900,12910,12890,751
20240112,111400,1481783400,12900,12910,12910,12900,339
20240112,111300,1477408040,12910,12910,12920,12910,157
20240112,111200,1475381160,12910,12890,12920,12890,54
20240112,111100,1474684060,12910,12890,12910,12890,3102
20240112,111000,1434642300,12900,12900,12900,12900,2816
20240112,110900,1398315900,12900,12910,12930,12900,4844
20240112,110800,1335778090,12910,12920,12920,12910,71
20240112,110700,1334860970,12910,12910,12920,12910,270
20240112,110600,1331373720,12910,12910,12910,12910,1236
20240112,110500,1315416960,12920,12910,12920,12910,89
20240112,110400,1314267960,12910,12910,12920,12910,106
20240112,110300,1312899490,12910,12920,12920,12910,61
20240112,110200,1312111950,12910,12910,12920,12910,158
20240112,110100,1310071710,12910,12920,12920,12910,147
20240112,110000,1308173920,12910,12930,12930,12910,246
20240112,105900,1304996060,12910,12920,12930,12910,2984
20240112,105800,1266470890,12930,12920,12930,12920,302
20240112,105700,1262567440,12920,12920,12930,12920,272
20240112,105600,1259051190,12940,12920,12940,12920,68
20240112,105500,1258172450,12920,12920,12920,12920,5
20240112,105400,1258107850,12920,12930,12930,12920,275
20240112,105300,1254552990,12930,12930,12930,12920,187
20240112,105200,1252135600,12920,12910,12930,12910,72
20240112,105100,1251205300,12920,12920,12920,12910,187
20240112,105000,1248789360,12920,12910,12920,12910,241
20240112,104900,1245677230,12900,12910,12910,12900,313
20240112,104800,1241636960,12910,12920,12920,12900,430
20240112,104700,1236086760,12900,12900,12900,12900,79
20240112,104600,1235067660,12900,12900,12940,12900,73
20240112,104500,1234125920,12900,12900,12950,12900,2898
20240112,104400,1196735940,12900,12900,12900,12890,224
20240112,104300,1193847150,12890,12890,12900,12890,101
20240112,104200,1192545250,12900,12890,12900,12890,380
20240112,104100,1187645440,12890,12900,12900,12890,381
20240112,104000,1182732910,12890,12890,12900,12890,240
20240112,103900,1179639300,12890,12890,12900,12890,225
20240112,103800,1176737040,12890,12890,12900,12890,269
20240112,103700,1173269620,12890,12890,12900,12890,89
20240112,103600,1172122300,12890,12900,12900,12890,349
20240112,103500,1167620940,12910,12890,12910,12890,172
20240112,103400,1165402460,12890,12890,12910,12890,490
20240112,103300,1159082580,12890,12890,12900,12890,249
20240112,103200,1155872640,12890,12890,12890,12890,39
20240112,103100,1155369930,12890,12900,12900,12890,255
20240112,103000,1152081610,12900,12890,12900,12890,186
20240112,102900,1149683010,12890,12890,12900,12890,33
20240112,102800,1149257540,12890,12890,12900,12890,211
20240112,102700,1146536640,12900,12900,12900,12900,184
20240112,102600,1144163040,12900,12900,12900,12900,178
20240112,102500,1141866840,12900,12890,12910,12890,762
20240112,102400,1132037180,12900,12890,12900,12890,261
20240112,102300,1128671880,12890,12890,12900,12890,12
20240112,102200,1128517170,12890,12890,12900,12890,213
20240112,102100,1125770800,12890,12900,12900,12890,45
20240112,102000,1125190690,12890,12900,12900,12890,366
20240112,101900,1120471320,12890,12900,12900,12890,202
20240112,101800,1117867520,12890,12900,12910,12890,402
20240112,101700,1112684440,12910,12900,12910,12890,823
20240112,101600,1102070000,12890,12910,12910,12890,67
20240112,101500,1101205130,12880,12890,12890,12880,822
20240112,101400,1090610910,12880,12890,12900,12880,1422
20240112,101300,1072284830,12910,12900,12910,12890,5201
20240112,101200,1005195840,12900,12920,12920,12900,11642
20240112,101100,854915620,12920,12920,12920,12910,199
20240112,101000,852345140,12910,12910,12920,12910,556
20240112,100900,845163030,12920,12920,12920,12910,726
20240112,100800,835783690,12920,12920,12920,12910,566
20240112,100700,828471750,12920,12920,12920,12910,221
20240112,100600,825616620,12910,12920,12920,12910,170
20240112,100500,823421860,12920,12910,12920,12910,55
20240112,100400,822711360,12910,12910,12920,12910,167
20240112,100300,820554680,12910,12920,12920,12910,535
20240112,100200,813647230,12920,12930,12930,12910,599
20240112,100100,805906870,12920,12910,12930,12910,902
20240112,100000,794253880,12920,12910,12920,12910,1731
20240112,095900,771906160,12910,12920,12920,12910,465
20240112,095800,765898710,12930,12920,12930,12920,65
20240112,095700,765058500,12930,12920,12930,12910,4499
20240112,095600,706965880,12920,12940,12940,12920,9446
20240112,095500,584838910,12940,12940,12950,12940,233
20240112,095400,581823880,12940,12940,12950,12940,281
20240112,095300,578187730,12950,12960,12960,12950,815
20240112,095200,567633470,12950,12950,12950,12950,155
20240112,095100,565626220,12950,12950,12950,12950,71
20240112,095000,564706770,12960,12950,12960,12950,514
20240112,094900,558050440,12950,12950,12960,12940,1074
20240112,094800,544142140,12950,12950,12950,12950,183
20240112,094700,541772290,12950,12940,12950,12940,756
20240112,094600,531986190,12940,12960,12960,12940,2318
20240112,094500,501964060,12960,12960,12980,12960,631
20240112,094400,493786260,12960,12970,12980,12960,219
20240112,094300,490946800,12960,12950,12960,12950,882
20240112,094200,479518720,12960,12950,12960,12950,266
20240112,094100,476074010,12950,12950,12960,12950,1519
20240112,094000,456402950,12960,12960,12970,12950,827
20240112,093900,445684920,12970,12970,12970,12960,267
20240112,093800,442223170,12970,12960,12980,12960,256
20240112,093700,438903040,12960,12980,12980,12960,87
20240112,093600,437775180,12950,12960,12980,12950,997
20240112,093500,424857180,12960,12950,12960,12950,665
20240112,093400,416243450,12950,12990,13000,12940,4644
20240112,093300,356033770,12980,12990,13000,12980,520
20240112,093200,349280920,12990,12990,13000,12990,614
20240112,093100,341303460,12990,12990,12990,12990,672
20240112,093000,332574180,12990,13000,13000,12990,1096
20240112,092900,318326530,13010,13000,13010,13000,931
20240112,092800,306222620,12990,13000,13000,12990,776
20240112,092700,296141350,12990,13000,13010,12990,1023
20240112,092600,282844840,12990,12990,13010,12990,438
20240112,092500,277151040,13000,13000,13000,12990,473
20240112,092400,271003880,12990,12990,12990,12990,61
20240112,092300,270211490,12990,13010,13020,12990,3775
20240112,092200,221124890,13010,13020,13040,13010,2571
20240112,092100,187651750,13010,13020,13030,13010,924
20240112,092000,175625170,13020,13020,13030,13020,17
20240112,091900,175403800,13020,13030,13040,13020,314
20240112,091800,171313540,13030,13040,13050,13030,45
20240112,091700,170726700,13040,13040,13040,13030,256
20240112,091600,167390320,13050,13020,13050,13020,916
20240112,091500,155459230,13030,13020,13030,13010,507
20240112,091400,148859600,13050,13020,13050,13010,235
20240112,091300,145800540,13010,13020,13020,13010,696
20240112,091200,136744640,13020,13040,13050,13020,532
20240112,091100,129809850,13040,13050,13050,13030,944
20240112,091000,117496430,13050,13050,13050,13050,191
20240112,090900,115003880,13060,13070,13070,13060,74
20240112,090800,114037220,13050,13040,13050,13040,347
20240112,090700,109512240,13030,13060,13080,13010,1961
20240112,090600,83964130,13090,13060,13090,13060,50
20240112,090500,83311100,13080,13090,13090,13070,1230
20240112,090400,67224870,13090,13110,13110,13090,34
20240112,090300,66779340,13080,13120,13120,13070,369
20240112,090200,61954500,13130,13120,13130,13050,645
20240112,090100,53504910,13130,13100,13130,13040,937
20240112,090000,41242530,13040,13010,13130,13010,3169