KissMeData/151860/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202800,1145656560,11130,11130,11130,11130,1536
20240108,202700,1145656560,11130,11130,11130,11130,0
20240108,202600,1145656560,11130,11130,11130,11130,0
20240108,202500,1145656560,11130,11130,11130,11130,0
20240108,202400,1145656560,11130,11130,11130,11130,0
20240108,202300,1145656560,11130,11130,11130,11130,0
20240108,202200,1145656560,11130,11130,11130,11130,0
20240108,202100,1145656560,11130,11130,11130,11130,0
20240108,202000,1145656560,11130,11130,11130,11130,0
20240108,201900,1145656560,11130,11130,11130,11130,0
20240108,201800,1145656560,11130,11130,11130,11130,0
20240108,201700,1145656560,11130,11130,11130,11130,0
20240108,201600,1145656560,11130,11130,11130,11130,0
20240108,201500,1145656560,11130,11130,11130,11130,0
20240108,201400,1145656560,11130,11130,11130,11130,0
20240108,201300,1145656560,11130,11130,11130,11130,0
20240108,201200,1145656560,11130,11130,11130,11130,0
20240108,201100,1145656560,11130,11130,11130,11130,0
20240108,201000,1145656560,11130,11130,11130,11130,0
20240108,200900,1145656560,11130,11130,11130,11130,0
20240108,200800,1145656560,11130,11130,11130,11130,0
20240108,200700,1145656560,11130,11130,11130,11130,0
20240108,200600,1145656560,11130,11130,11130,11130,0
20240108,200500,1145656560,11130,11130,11130,11130,0
20240108,200400,1145656560,11130,11130,11130,11130,0
20240108,200300,1145656560,11130,11130,11130,11130,0
20240108,200200,1145656560,11130,11130,11130,11130,0
20240108,200100,1145656560,11130,11130,11130,11130,0
20240108,200000,1145656560,11130,11130,11130,11130,0
20240108,195900,1145656560,11130,11130,11130,11130,0
20240108,195800,1145656560,11130,11130,11130,11130,1536
20240108,195700,1145656560,11130,11130,11130,11130,0
20240108,195600,1145656560,11130,11130,11130,11130,0
20240108,195500,1145656560,11130,11130,11130,11130,0
20240108,195400,1145656560,11130,11130,11130,11130,0
20240108,195300,1145656560,11130,11130,11130,11130,0
20240108,195200,1145656560,11130,11130,11130,11130,0
20240108,195100,1145656560,11130,11130,11130,11130,0
20240108,195000,1145656560,11130,11130,11130,11130,0
20240108,194900,1145656560,11130,11130,11130,11130,0
20240108,194800,1145656560,11130,11130,11130,11130,0
20240108,194700,1145656560,11130,11130,11130,11130,0
20240108,194600,1145656560,11130,11130,11130,11130,0
20240108,194500,1145656560,11130,11130,11130,11130,0
20240108,194400,1145656560,11130,11130,11130,11130,0
20240108,194300,1145656560,11130,11130,11130,11130,0
20240108,194200,1145656560,11130,11130,11130,11130,0
20240108,194100,1145656560,11130,11130,11130,11130,0
20240108,194000,1145656560,11130,11130,11130,11130,0
20240108,193900,1145656560,11130,11130,11130,11130,0
20240108,193800,1145656560,11130,11130,11130,11130,0
20240108,193700,1145656560,11130,11130,11130,11130,0
20240108,193600,1145656560,11130,11130,11130,11130,0
20240108,193500,1145656560,11130,11130,11130,11130,0
20240108,193400,1145656560,11130,11130,11130,11130,0
20240108,193300,1145656560,11130,11130,11130,11130,0
20240108,193200,1145656560,11130,11130,11130,11130,0
20240108,193100,1145656560,11130,11130,11130,11130,0
20240108,193000,1145656560,11130,11130,11130,11130,0
20240108,192900,1145656560,11130,11130,11130,11130,0
20240108,192800,1145656560,11130,11130,11130,11130,1536
20240108,192700,1145656560,11130,11130,11130,11130,0
20240108,192600,1145656560,11130,11130,11130,11130,0
20240108,192500,1145656560,11130,11130,11130,11130,0
20240108,192400,1145656560,11130,11130,11130,11130,0
20240108,192300,1145656560,11130,11130,11130,11130,0
20240108,192200,1145656560,11130,11130,11130,11130,0
20240108,192100,1145656560,11130,11130,11130,11130,0
20240108,192000,1145656560,11130,11130,11130,11130,0
20240108,191900,1145656560,11130,11130,11130,11130,0
20240108,191800,1145656560,11130,11130,11130,11130,0
20240108,191700,1145656560,11130,11130,11130,11130,0
20240108,191600,1145656560,11130,11130,11130,11130,0
20240108,191500,1145656560,11130,11130,11130,11130,0
20240108,191400,1145656560,11130,11130,11130,11130,0
20240108,191300,1145656560,11130,11130,11130,11130,0
20240108,191200,1145656560,11130,11130,11130,11130,0
20240108,191100,1145656560,11130,11130,11130,11130,0
20240108,191000,1145656560,11130,11130,11130,11130,0
20240108,190900,1145656560,11130,11130,11130,11130,0
20240108,190800,1145656560,11130,11130,11130,11130,0
20240108,190700,1145656560,11130,11130,11130,11130,0
20240108,190600,1145656560,11130,11130,11130,11130,0
20240108,190500,1145656560,11130,11130,11130,11130,0
20240108,190400,1145656560,11130,11130,11130,11130,0
20240108,190300,1145656560,11130,11130,11130,11130,0
20240108,190200,1145656560,11130,11130,11130,11130,0
20240108,190100,1145656560,11130,11130,11130,11130,0
20240108,190000,1145656560,11130,11130,11130,11130,0
20240108,185900,1145656560,11130,11130,11130,11130,0
20240108,185800,1145656560,11130,11130,11130,11130,1536
20240108,185700,1145656560,11130,11130,11130,11130,0
20240108,185600,1145656560,11130,11130,11130,11130,0
20240108,185500,1145656560,11130,11130,11130,11130,0
20240108,185400,1145656560,11130,11130,11130,11130,0
20240108,185300,1145656560,11130,11130,11130,11130,0
20240108,185200,1145656560,11130,11130,11130,11130,0
20240108,185100,1145656560,11130,11130,11130,11130,0
20240108,185000,1145656560,11130,11130,11130,11130,0
20240108,184900,1145656560,11130,11130,11130,11130,0
20240108,184800,1145656560,11130,11130,11130,11130,0
20240108,184700,1145656560,11130,11130,11130,11130,0
20240108,184600,1145656560,11130,11130,11130,11130,0
20240108,184500,1145656560,11130,11130,11130,11130,0
20240108,184400,1145656560,11130,11130,11130,11130,0
20240108,184300,1145656560,11130,11130,11130,11130,0
20240108,184200,1145656560,11130,11130,11130,11130,0
20240108,184100,1145656560,11130,11130,11130,11130,0
20240108,184000,1145656560,11130,11130,11130,11130,0
20240108,183900,1145656560,11130,11130,11130,11130,0
20240108,183800,1145656560,11130,11130,11130,11130,0
20240108,183700,1145656560,11130,11130,11130,11130,0
20240108,183600,1145656560,11130,11130,11130,11130,0
20240108,183500,1145656560,11130,11130,11130,11130,0
20240108,183400,1145656560,11130,11130,11130,11130,0
20240108,183300,1145656560,11130,11130,11130,11130,0
20240108,183200,1145656560,11130,11130,11130,11130,0
20240108,183100,1145656560,11130,11130,11130,11130,0
20240108,183000,1145656560,11130,11130,11130,11130,0
20240108,182900,1145656560,11130,11130,11130,11130,0
20240108,182800,1145656560,11130,11130,11130,11130,1536
20240108,182700,1145656560,11130,11130,11130,11130,0
20240108,182600,1145656560,11130,11130,11130,11130,0
20240108,182500,1145656560,11130,11130,11130,11130,0
20240108,182400,1145656560,11130,11130,11130,11130,0
20240108,182300,1145656560,11130,11130,11130,11130,0
20240108,182200,1145656560,11130,11130,11130,11130,0
20240108,182100,1145656560,11130,11130,11130,11130,0
20240108,182000,1145656560,11130,11130,11130,11130,0
20240108,181900,1145656560,11130,11130,11130,11130,0
20240108,181800,1145656560,11130,11130,11130,11130,0
20240108,181700,1145656560,11130,11130,11130,11130,0
20240108,181600,1145656560,11130,11130,11130,11130,0
20240108,181500,1145656560,11130,11130,11130,11130,0
20240108,181400,1145656560,11130,11130,11130,11130,0
20240108,181300,1145656560,11130,11130,11130,11130,0
20240108,181200,1145656560,11130,11130,11130,11130,0
20240108,181100,1145656560,11130,11130,11130,11130,0
20240108,181000,1145656560,11130,11130,11130,11130,0
20240108,180900,1145656560,11130,11130,11130,11130,0
20240108,180800,1145656560,11130,11130,11130,11130,0
20240108,180700,1145656560,11130,11130,11130,11130,0
20240108,180600,1145656560,11130,11130,11130,11130,0
20240108,180500,1145656560,11130,11130,11130,11130,0
20240108,180400,1145656560,11130,11130,11130,11130,0
20240108,180300,1145656560,11130,11130,11130,11130,0
20240108,180200,1145656560,11130,11130,11130,11130,0
20240108,180100,1145656560,11130,11130,11130,11130,0
20240108,180000,1145656560,11130,11130,11130,11130,0
20240108,175900,1145656560,11130,11130,11130,11130,0
20240108,175800,1145656560,11130,11130,11130,11130,1536
20240108,175700,1145656560,11130,11130,11130,11130,0
20240108,175600,1145656560,11130,11130,11130,11130,0
20240108,175500,1145656560,11130,11130,11130,11130,0
20240108,175400,1145656560,11130,11130,11130,11130,0
20240108,175300,1145656560,11130,11130,11130,11130,0
20240108,175200,1145656560,11130,11130,11130,11130,0
20240108,175100,1145656560,11130,11130,11130,11130,0
20240108,175000,1145656560,11130,11130,11130,11130,0
20240108,174900,1145656560,11130,11130,11130,11130,0
20240108,174800,1145656560,11130,11130,11130,11130,0
20240108,174700,1145656560,11130,11130,11130,11130,0
20240108,174600,1145656560,11130,11130,11130,11130,0
20240108,174500,1145656560,11130,11130,11130,11130,0
20240108,174400,1145656560,11130,11130,11130,11130,0
20240108,174300,1145656560,11130,11130,11130,11130,0
20240108,174200,1145656560,11130,11130,11130,11130,0
20240108,174100,1145656560,11130,11130,11130,11130,0
20240108,174000,1145656560,11130,11130,11130,11130,0
20240108,173900,1145656560,11130,11130,11130,11130,0
20240108,173800,1145656560,11130,11130,11130,11130,0
20240108,173700,1145656560,11130,11130,11130,11130,0
20240108,173600,1145656560,11130,11130,11130,11130,0
20240108,173500,1145656560,11130,11130,11130,11130,0
20240108,173400,1145656560,11130,11130,11130,11130,0
20240108,173300,1145656560,11130,11130,11130,11130,0
20240108,173200,1145656560,11130,11130,11130,11130,0
20240108,173100,1145656560,11130,11130,11130,11130,0
20240108,173000,1145656560,11130,11130,11130,11130,0
20240108,172900,1145656560,11130,11130,11130,11130,0
20240108,172800,1145656560,11130,11130,11130,11130,1536
20240108,172700,1145656560,11130,11130,11130,11130,0
20240108,172600,1145656560,11130,11130,11130,11130,0
20240108,172500,1145656560,11130,11130,11130,11130,0
20240108,172400,1145656560,11130,11130,11130,11130,0
20240108,172300,1145656560,11130,11130,11130,11130,0
20240108,172200,1145656560,11130,11130,11130,11130,0
20240108,172100,1145656560,11130,11130,11130,11130,0
20240108,172000,1145656560,11130,11130,11130,11130,0
20240108,171900,1145656560,11130,11130,11130,11130,0
20240108,171800,1145656560,11130,11130,11130,11130,0
20240108,171700,1145656560,11130,11130,11130,11130,0
20240108,171600,1145656560,11130,11130,11130,11130,0
20240108,171500,1145656560,11130,11130,11130,11130,0
20240108,171400,1145656560,11130,11130,11130,11130,0
20240108,171300,1145656560,11130,11130,11130,11130,0
20240108,171200,1145656560,11130,11130,11130,11130,0
20240108,171100,1145656560,11130,11130,11130,11130,0
20240108,171000,1145656560,11130,11130,11130,11130,0
20240108,170900,1145656560,11130,11130,11130,11130,0
20240108,170800,1145656560,11130,11130,11130,11130,0
20240108,170700,1145656560,11130,11130,11130,11130,0
20240108,170600,1145656560,11130,11130,11130,11130,0
20240108,170500,1145656560,11130,11130,11130,11130,0
20240108,170400,1145656560,11130,11130,11130,11130,0
20240108,170300,1145656560,11130,11130,11130,11130,0
20240108,170200,1145656560,11130,11130,11130,11130,0
20240108,170100,1145656560,11130,11130,11130,11130,0
20240108,170000,1145656560,11130,11130,11130,11130,0
20240108,165900,1145656560,11130,11130,11130,11130,0
20240108,165800,1145656560,11130,11130,11130,11130,1536
20240108,165700,1145656560,11130,11130,11130,11130,0
20240108,165600,1145656560,11130,11130,11130,11130,0
20240108,165500,1145656560,11130,11130,11130,11130,0
20240108,165400,1145656560,11130,11130,11130,11130,0
20240108,165300,1145656560,11130,11130,11130,11130,0
20240108,165200,1145656560,11130,11130,11130,11130,0
20240108,165100,1145656560,11130,11130,11130,11130,0
20240108,165000,1145656560,11130,11130,11130,11130,0
20240108,164900,1145656560,11130,11130,11130,11130,0
20240108,164800,1145656560,11130,11130,11130,11130,0
20240108,164700,1145656560,11130,11130,11130,11130,0
20240108,164600,1145656560,11130,11130,11130,11130,0
20240108,164500,1145656560,11130,11130,11130,11130,0
20240108,164400,1145656560,11130,11130,11130,11130,0
20240108,164300,1145656560,11130,11130,11130,11130,0
20240108,164200,1145656560,11130,11130,11130,11130,0
20240108,164100,1145656560,11130,11130,11130,11130,0
20240108,164000,1145656560,11130,11130,11130,11130,0
20240108,163900,1145656560,11130,11130,11130,11130,0
20240108,163800,1145656560,11130,11130,11130,11130,0
20240108,163700,1145656560,11130,11130,11130,11130,0
20240108,163600,1145656560,11130,11130,11130,11130,0
20240108,163500,1145656560,11130,11130,11130,11130,0
20240108,163400,1145656560,11130,11130,11130,11130,0
20240108,163300,1145656560,11130,11130,11130,11130,0
20240108,163200,1145656560,11130,11130,11130,11130,0
20240108,163100,1145656560,11130,11130,11130,11130,0
20240108,163000,1145656560,11130,11130,11130,11130,0
20240108,162900,1145656560,11130,11130,11130,11130,0
20240108,162800,1145656560,11130,11130,11130,11130,1536
20240108,162700,1145656560,11130,11130,11130,11130,0
20240108,162600,1145656560,11130,11130,11130,11130,0
20240108,162500,1145656560,11130,11130,11130,11130,0
20240108,162400,1145656560,11130,11130,11130,11130,0
20240108,162300,1145656560,11130,11130,11130,11130,0
20240108,162200,1145656560,11130,11130,11130,11130,0
20240108,162100,1145656560,11130,11130,11130,11130,0
20240108,162000,1145656560,11130,11130,11130,11130,0
20240108,161900,1145656560,11130,11130,11130,11130,0
20240108,161800,1145656560,11130,11130,11130,11130,0
20240108,161700,1145656560,11130,11130,11130,11130,0
20240108,161600,1145656560,11130,11130,11130,11130,0
20240108,161500,1145656560,11130,11130,11130,11130,0
20240108,161400,1145656560,11130,11130,11130,11130,0
20240108,161300,1145656560,11130,11130,11130,11130,0
20240108,161200,1145656560,11130,11130,11130,11130,0
20240108,161100,1145656560,11130,11130,11130,11130,0
20240108,161000,1145656560,11130,11130,11130,11130,0
20240108,160900,1145656560,11130,11130,11130,11130,0
20240108,160800,1145656560,11130,11130,11130,11130,0
20240108,160700,1145656560,11130,11130,11130,11130,0
20240108,160600,1145656560,11130,11130,11130,11130,0
20240108,160500,1145656560,11130,11130,11130,11130,0
20240108,160400,1145656560,11130,11130,11130,11130,0
20240108,160300,1145656560,11130,11130,11130,11130,0
20240108,160200,1145656560,11130,11130,11130,11130,0
20240108,160100,1145656560,11130,11130,11130,11130,0
20240108,160000,1145656560,11130,11130,11130,11130,0
20240108,155900,1145656560,11130,11130,11130,11130,0
20240108,155800,1145656560,11130,11130,11130,11130,1536
20240108,155700,1145656560,11130,11130,11130,11130,0
20240108,155600,1145656560,11130,11130,11130,11130,0
20240108,155500,1145656560,11130,11130,11130,11130,0
20240108,155400,1145656560,11130,11130,11130,11130,0
20240108,155300,1145656560,11130,11130,11130,11130,0
20240108,155200,1145656560,11130,11130,11130,11130,0
20240108,155100,1145656560,11130,11130,11130,11130,0
20240108,155000,1145656560,11130,11130,11130,11130,0
20240108,154900,1145656560,11130,11130,11130,11130,0
20240108,154800,1145656560,11130,11130,11130,11130,0
20240108,154700,1145656560,11130,11130,11130,11130,0
20240108,154600,1145656560,11130,11130,11130,11130,0
20240108,154500,1145656560,11130,11130,11130,11130,0
20240108,154400,1145656560,11130,11130,11130,11130,0
20240108,154300,1145656560,11130,11130,11130,11130,0
20240108,154200,1145656560,11130,11130,11130,11130,0
20240108,154100,1145656560,11130,11130,11130,11130,0
20240108,154000,1145656560,11130,11130,11130,11130,0
20240108,153900,1145656560,11130,11130,11130,11130,0
20240108,153800,1145656560,11130,11130,11130,11130,0
20240108,153700,1145656560,11130,11130,11130,11130,0
20240108,153600,1145656560,11130,11130,11130,11130,0
20240108,153500,1145656560,11130,11130,11130,11130,0
20240108,153400,1145656560,11130,11130,11130,11130,0
20240108,153300,1145656560,11130,11130,11130,11130,0
20240108,153200,1145656560,11130,11130,11130,11130,0
20240108,153100,1145656560,11130,11130,11130,11130,0
20240108,153000,1145656560,11130,11130,11130,11130,1536
20240108,152900,1128560880,11100,11100,11100,11100,0
20240108,152800,1128560880,11100,11100,11100,11100,0
20240108,152700,1128560880,11100,11100,11100,11100,0
20240108,152600,1128560880,11100,11100,11100,11100,0
20240108,152500,1128560880,11100,11100,11100,11100,0
20240108,152400,1128560880,11100,11100,11100,11100,0
20240108,152300,1128560880,11100,11100,11100,11100,0
20240108,152200,1128560880,11100,11100,11100,11100,0
20240108,152100,1128560880,11100,11100,11100,11100,0
20240108,152000,1128560880,11100,11100,11100,11100,0
20240108,151900,1128560880,11100,11110,11110,11100,209
20240108,151800,1126239790,11120,11110,11120,11110,204
20240108,151700,1123973050,11120,11120,11120,11120,44
20240108,151600,1123483770,11110,11120,11120,11110,127
20240108,151500,1122071580,11110,11120,11120,11110,2
20240108,151400,1122049350,11120,11120,11120,11120,622
20240108,151300,1115132710,11130,11120,11130,11120,214
20240108,151200,1112752030,11120,11120,11120,11120,0
20240108,151100,1112752030,11120,11120,11120,11120,0
20240108,151000,1112752030,11120,11100,11120,11090,2698
20240108,150900,1082807510,11090,11090,11090,11090,45
20240108,150800,1082308460,11090,11100,11100,11090,406
20240108,150700,1077803620,11100,11090,11100,11090,397
20240108,150600,1073400390,11110,11110,11110,11090,47
20240108,150500,1072879120,11090,11090,11090,11090,224
20240108,150400,1070394960,11090,11090,11090,11090,110
20240108,150300,1069175060,11090,11090,11090,11090,0
20240108,150200,1069175060,11090,11100,11100,11090,1000
20240108,150100,1058081820,11110,11110,11110,11110,2
20240108,150000,1058059600,11110,11120,11120,11100,419
20240108,145900,1053405030,11120,11120,11120,11120,350
20240108,145800,1049513030,11110,11110,11110,11110,11
20240108,145700,1049390820,11110,11110,11110,11110,277
20240108,145600,1046313350,11110,11110,11110,11110,16
20240108,145500,1046135590,11110,11110,11110,11110,54
20240108,145400,1045535650,11100,11100,11100,11100,0
20240108,145300,1045535650,11100,11100,11100,11100,0
20240108,145200,1045535650,11100,11120,11120,11100,4
20240108,145100,1045491230,11130,11110,11130,11110,923
20240108,145000,1035223680,11100,11110,11110,11100,402
20240108,144900,1030761470,11110,11100,11110,11090,416
20240108,144800,1026140050,11100,11100,11100,11100,218
20240108,144700,1023720250,11100,11110,11110,11100,40
20240108,144600,1023276050,11110,11110,11110,11100,102
20240108,144500,1022142840,11110,11110,11110,11100,109
20240108,144400,1020931860,11110,11100,11110,11100,74
20240108,144300,1020110450,11100,11110,11110,11100,6
20240108,144200,1020043800,11110,11110,11110,11110,5
20240108,144100,1019988250,11110,11110,11110,11110,3
20240108,144000,1019954920,11110,11120,11120,11110,29
20240108,143900,1019632520,11120,11120,11120,11120,200
20240108,143800,1017408520,11120,11120,11120,11120,0
20240108,143700,1017408520,11120,11100,11120,11100,129
20240108,143600,1015974080,11110,11110,11110,11110,164
20240108,143500,1014152040,11110,11110,11110,11110,92
20240108,143400,1013129920,11100,11100,11100,11100,279
20240108,143300,1010033020,11100,11110,11110,11100,2267
20240108,143200,984869290,11110,11110,11110,11110,80
20240108,143100,983980490,11110,11110,11110,11110,45
20240108,143000,983480540,11110,11110,11110,11110,1
20240108,142900,983469430,11120,11120,11120,11120,260
20240108,142800,980578230,11110,11110,11110,11110,53
20240108,142700,979989400,11110,11110,11110,11110,188
20240108,142600,977900720,11110,11110,11110,11110,200
20240108,142500,975678720,11110,11110,11110,11110,384
20240108,142400,971412480,11110,11110,11110,11110,43
20240108,142300,970934750,11120,11120,11120,11120,0
20240108,142200,970934750,11120,11120,11120,11120,0
20240108,142100,970934750,11120,11120,11120,11120,5
20240108,142000,970879150,11110,11110,11110,11110,4
20240108,141900,970834710,11110,11110,11110,11110,0
20240108,141800,970834710,11110,11110,11110,11110,60
20240108,141700,970168110,11100,11110,11110,11100,88
20240108,141600,969190450,11110,11120,11120,11110,157
20240108,141500,967446110,11130,11130,11130,11130,0
20240108,141400,967446110,11130,11130,11130,11130,0
20240108,141300,967446110,11130,11130,11130,11130,0
20240108,141200,967446110,11130,11130,11130,11130,4
20240108,141100,967401590,11120,11120,11120,11120,0
20240108,141000,967401590,11120,11120,11120,11120,394
20240108,140900,963020310,11120,11100,11120,11100,465
20240108,140800,957849530,11120,11110,11120,11110,110
20240108,140700,956626430,11120,11120,11120,11120,0
20240108,140600,956626430,11120,11120,11120,11120,0
20240108,140500,956626430,11120,11120,11120,11120,3
20240108,140400,956593070,11100,11100,11100,11100,100
20240108,140300,955483070,11120,11120,11120,11120,4
20240108,140200,955438590,11100,11100,11100,11100,82
20240108,140100,954528390,11100,11100,11100,11100,0
20240108,140000,954528390,11100,11100,11100,11100,9
20240108,135900,954428490,11100,11100,11100,11100,0
20240108,135800,954428490,11100,11100,11100,11100,0
20240108,135700,954428490,11100,11100,11100,11100,98
20240108,135600,953340690,11100,11100,11100,11100,19
20240108,135500,953129790,11100,11100,11100,11100,300
20240108,135400,949799790,11110,11110,11110,11110,0
20240108,135300,949799790,11110,11110,11110,11110,132
20240108,135200,948333270,11100,11100,11100,11100,65
20240108,135100,947611770,11110,11110,11110,11110,0
20240108,135000,947611770,11110,11110,11110,11110,20
20240108,134900,947389570,11100,11110,11110,11100,1470
20240108,134800,931066990,11110,11110,11110,11110,0
20240108,134700,931066990,11110,11110,11110,11110,0
20240108,134600,931066990,11110,11100,11110,11100,130
20240108,134500,929622710,11110,11110,11110,11110,1
20240108,134400,929611600,11100,11100,11100,11100,5
20240108,134300,929556100,11100,11100,11100,11100,1371
20240108,134200,914338000,11100,11100,11100,11100,3
20240108,134100,914304700,11100,11100,11100,11100,1295
20240108,134000,899930200,11110,11110,11110,11110,171
20240108,133900,898030390,11110,11110,11110,11110,0
20240108,133800,898030390,11110,11110,11110,11110,0
20240108,133700,898030390,11110,11110,11110,11110,0
20240108,133600,898030390,11110,11110,11110,11110,6
20240108,133500,897963730,11110,11110,11110,11110,0
20240108,133400,897963730,11110,11110,11110,11100,873
20240108,133300,888264850,11110,11110,11110,11110,143
20240108,133200,886676120,11110,11110,11110,11110,2
20240108,133100,886653900,11120,11120,11120,11120,1
20240108,133000,886642780,11120,11130,11130,11120,20
20240108,132900,886420280,11130,11100,11130,11100,18
20240108,132800,886220450,11100,11100,11100,11100,40
20240108,132700,885776450,11100,11100,11100,11100,10
20240108,132600,885665450,11130,11130,11130,11130,0
20240108,132500,885665450,11130,11130,11130,11130,0
20240108,132400,885665450,11130,11120,11130,11120,75
20240108,132300,884831260,11100,11100,11100,11100,398
20240108,132200,880413460,11100,11110,11110,11100,450
20240108,132100,875418360,11100,11100,11100,11100,1000
20240108,132000,864318360,11100,11110,11110,11100,649
20240108,131900,857109470,11130,11130,11130,11130,1
20240108,131800,857098340,11110,11130,11130,11110,604
20240108,131700,850387880,11130,11120,11130,11120,19
20240108,131600,850176590,11120,11120,11120,11120,11
20240108,131500,850054270,11120,11120,11130,11110,251
20240108,131400,847263270,11100,11100,11100,11100,0
20240108,131300,847263270,11100,11100,11100,11100,0
20240108,131200,847263270,11100,11100,11100,11100,3
20240108,131100,847229970,11110,11110,11110,11110,20
20240108,131000,847007770,11110,11110,11110,11110,508
20240108,130900,841363890,11110,11120,11120,11110,369
20240108,130800,837263800,11120,11120,11120,11120,0
20240108,130700,837263800,11120,11120,11120,11120,0
20240108,130600,837263800,11120,11120,11120,11120,157
20240108,130500,835517960,11120,11120,11120,11120,0
20240108,130400,835517960,11120,11120,11120,11120,1
20240108,130300,835506840,11110,11110,11110,11110,58
20240108,130200,834862460,11110,11120,11120,11110,21
20240108,130100,834628950,11130,11130,11130,11130,1
20240108,130000,834617820,11110,11110,11110,11110,0
20240108,125900,834617820,11110,11110,11110,11110,1309
20240108,125800,820074830,11130,11120,11130,11120,90
20240108,125700,819074020,11120,11120,11120,11120,20
20240108,125600,818851620,11110,11120,11120,11110,87
20240108,125500,817884880,11130,11120,11130,11110,201
20240108,125400,815648770,11120,11120,11120,11120,7
20240108,125300,815570930,11120,11120,11120,11120,45
20240108,125200,815070530,11120,11120,11120,11120,50
20240108,125100,814514530,11120,11120,11120,11120,168
20240108,125000,812646370,11120,11120,11120,11120,13
20240108,124900,812501810,11120,11120,11120,11120,12
20240108,124800,812368370,11120,11120,11120,11120,400
20240108,124700,807920370,11130,11130,11130,11130,106
20240108,124600,806740590,11130,11130,11130,11130,0
20240108,124500,806740590,11130,11130,11130,11130,130
20240108,124400,805293690,11130,11130,11140,11130,87
20240108,124300,804325020,11130,11130,11130,11130,0
20240108,124200,804325020,11130,11140,11140,11130,754
20240108,124100,795932990,11140,11140,11140,11140,11
20240108,124000,795810450,11140,11140,11140,11140,0
20240108,123900,795810450,11140,11140,11140,11140,1
20240108,123800,795799310,11140,11140,11140,11140,100
20240108,123700,794685310,11130,11130,11130,11130,1
20240108,123600,794674180,11130,11130,11130,11130,45
20240108,123500,794173330,11120,11120,11120,11120,282
20240108,123400,791037490,11120,11120,11120,11120,100
20240108,123300,789925490,11130,11130,11130,11130,121
20240108,123200,788578760,11130,11130,11130,11130,0
20240108,123100,788578760,11130,11130,11130,11130,8
20240108,123000,788489720,11130,11130,11130,11130,200
20240108,122900,786263720,11130,11130,11140,11130,835
20240108,122800,776970160,11140,11140,11140,11140,5
20240108,122700,776914460,11130,11130,11130,11130,5
20240108,122600,776858810,11140,11140,11140,11140,0
20240108,122500,776858810,11140,11140,11140,11140,0
20240108,122400,776858810,11140,11130,11140,11130,244
20240108,122300,774140740,11130,11130,11130,11130,9
20240108,122200,774040570,11130,11130,11130,11130,0
20240108,122100,774040570,11130,11130,11130,11130,0
20240108,122000,774040570,11130,11130,11130,11130,197
20240108,121900,771847960,11150,11140,11150,11120,259
20240108,121800,768961690,11150,11150,11150,11150,0
20240108,121700,768961690,11150,11150,11150,11150,0
20240108,121600,768961690,11150,11150,11150,11150,1
20240108,121500,768950540,11120,11120,11120,11120,9
20240108,121400,768850460,11120,11120,11120,11120,30
20240108,121300,768516860,11150,11150,11150,11150,1
20240108,121200,768505710,11110,11110,11110,11110,0
20240108,121100,768505710,11110,11110,11110,11110,260
20240108,121000,765617110,11110,11110,11110,11110,9
20240108,120900,765517120,11150,11150,11150,11150,1
20240108,120800,765505970,11110,11110,11110,11110,16
20240108,120700,765328210,11150,11150,11150,11150,1
20240108,120600,765317060,11100,11130,11150,11100,408
20240108,120500,760785380,11150,11150,11150,11150,0
20240108,120400,760785380,11150,11150,11150,11150,10
20240108,120300,760673880,11130,11150,11150,11130,2
20240108,120200,760651600,11150,11150,11150,11150,28
20240108,120100,760339400,11150,11150,11150,11150,10
20240108,120000,760227900,11150,11150,11150,11150,1
20240108,115900,760216750,11100,11150,11150,11100,651
20240108,115800,752990340,11110,11140,11140,11110,4387
20240108,115700,704208460,11150,11150,11150,11150,2
20240108,115600,704186160,11150,11150,11150,11150,50
20240108,115500,703628660,11150,11140,11150,11140,7
20240108,115400,703550620,11140,11150,11150,11140,574
20240108,115300,697156250,11140,11160,11160,11140,3
20240108,115200,697122790,11140,11140,11140,11140,223
20240108,115100,694638570,11150,11150,11150,11150,2054
20240108,115000,671736470,11150,11150,11150,11150,156
20240108,114900,669997070,11150,11150,11150,11140,111
20240108,114800,668759430,11160,11160,11160,11160,23
20240108,114700,668502750,11150,11150,11150,11150,17
20240108,114600,668313200,11150,11150,11150,11140,100
20240108,114500,667198210,11160,11160,11160,11160,0
20240108,114400,667198210,11160,11160,11160,11160,10
20240108,114300,667086610,11160,11150,11160,11150,17
20240108,114200,666897050,11150,11150,11150,11150,172
20240108,114100,664979250,11140,11140,11140,11140,3
20240108,114000,664945830,11140,11140,11140,11140,0
20240108,113900,664945830,11140,11150,11150,11140,515
20240108,113800,659203880,11150,11150,11150,11150,0
20240108,113700,659203880,11150,11150,11150,11150,1
20240108,113600,659192730,11150,11150,11150,11150,0
20240108,113500,659192730,11150,11140,11150,11140,892
20240108,113400,649255840,11140,11140,11140,11140,0
20240108,113300,649255840,11140,11140,11140,11140,316
20240108,113200,645735600,11140,11140,11140,11140,56
20240108,113100,645111760,11140,11140,11140,11140,10
20240108,113000,645000360,11140,11140,11140,11140,434
20240108,112900,640165600,11140,11140,11140,11140,70
20240108,112800,639385800,11150,11140,11150,11140,144
20240108,112700,637781630,11140,11130,11140,11130,130
20240108,112600,636333730,11140,11140,11140,11140,442
20240108,112500,631409850,11140,11140,11140,11140,14
20240108,112400,631253890,11140,11150,11150,11140,21
20240108,112300,631019890,11140,11140,11140,11140,590
20240108,112200,624447290,11140,11140,11140,11140,0
20240108,112100,624447290,11140,11140,11140,11140,0
20240108,112000,624447290,11140,11140,11140,11140,0
20240108,111900,624447290,11140,11140,11140,11140,50
20240108,111800,623890290,11140,11140,11140,11140,126
20240108,111700,622486650,11140,11140,11140,11140,9
20240108,111600,622386390,11150,11150,11150,11150,3
20240108,111500,622352940,11150,11150,11150,11150,5
20240108,111400,622297190,11150,11150,11150,11150,0
20240108,111300,622297190,11150,11140,11150,11140,1103
20240108,111200,610009760,11140,11140,11140,11140,1
20240108,111100,609998620,11150,11140,11150,11140,144
20240108,111000,608393860,11150,11150,11150,11150,100
20240108,110900,607278860,11140,11140,11140,11140,0
20240108,110800,607278860,11140,11140,11140,11140,15
20240108,110700,607111760,11150,11150,11150,11150,0
20240108,110600,607111760,11150,11150,11150,11140,60
20240108,110500,606443050,11150,11150,11150,11150,0
20240108,110400,606443050,11150,11150,11150,11150,9
20240108,110300,606342700,11160,11160,11160,11160,29
20240108,110200,606019060,11160,11160,11160,11160,0
20240108,110100,606019060,11160,11160,11160,11160,0
20240108,110000,606019060,11160,11160,11160,11160,0
20240108,105900,606019060,11160,11160,11160,11160,0
20240108,105800,606019060,11160,11150,11160,11150,11
20240108,105700,605896400,11140,11140,11140,11140,40
20240108,105600,605450800,11140,11140,11140,11140,0
20240108,105500,605450800,11140,11140,11140,11140,1
20240108,105400,605439660,11170,11170,11170,11170,1
20240108,105300,605428490,11130,11150,11150,11130,500
20240108,105200,599860470,11170,11160,11170,11160,2
20240108,105100,599838140,11140,11150,11150,11140,501
20240108,105000,594256990,11160,11150,11160,11150,70
20240108,104900,593476460,11150,11150,11150,11150,190
20240108,104800,591357960,11140,11140,11140,11140,0
20240108,104700,591357960,11140,11140,11140,11140,0
20240108,104600,591357960,11140,11140,11140,11140,768
20240108,104500,582802440,11140,11160,11160,11140,2
20240108,104400,582780140,11130,11130,11130,11130,0
20240108,104300,582780140,11130,11130,11130,11130,0
20240108,104200,582780140,11130,11140,11140,11130,605
20240108,104100,576045420,11160,11160,11160,11140,112
20240108,104000,574796460,11160,11160,11160,11160,0
20240108,103900,574796460,11160,11160,11160,11160,1
20240108,103800,574785300,11160,11160,11160,11160,198
20240108,103700,572575620,11130,11130,11130,11130,0
20240108,103600,572575620,11130,11160,11160,11130,1035
20240108,103500,561051660,11160,11160,11160,11160,4
20240108,103400,561007020,11160,11170,11170,11160,1346
20240108,103300,545985120,11180,11180,11190,11180,1871
20240108,103200,525067330,11170,11160,11170,11160,220
20240108,103100,522610240,11170,11170,11170,11170,161
20240108,103000,520811870,11170,11170,11170,11170,47
20240108,102900,520286880,11180,11180,11180,11180,100
20240108,102800,519168880,11180,11170,11180,11160,517
20240108,102700,513388980,11180,11180,11180,11180,529
20240108,102600,507474760,11180,11180,11180,11180,0
20240108,102500,507474760,11180,11180,11180,11160,60
20240108,102400,506803980,11180,11170,11180,11170,1517
20240108,102300,489859020,11170,11170,11170,11170,26
20240108,102200,489568600,11160,11160,11170,11160,76
20240108,102100,488720220,11170,11150,11170,11150,1162
20240108,102000,475752290,11160,11130,11160,11110,4564
20240108,101900,424905550,11110,11140,11140,11110,305
20240108,101800,421516970,11150,11150,11150,11150,3
20240108,101700,421483520,11150,11130,11150,11130,473
20240108,101600,416213670,11130,11110,11130,11110,6
20240108,101500,416146990,11110,11110,11110,11110,676
20240108,101400,408636630,11130,11130,11130,11120,389
20240108,101300,404307990,11120,11130,11140,11120,173
20240108,101200,402383870,11140,11140,11140,11140,0
20240108,101100,402383870,11140,11140,11140,11140,1
20240108,101000,402372730,11140,11140,11140,11140,186
20240108,100900,400300690,11140,11140,11140,11140,666
20240108,100800,392881450,11110,11140,11140,11110,24
20240108,100700,392614690,11140,11110,11140,11110,10
20240108,100600,392503560,11110,11140,11140,11110,30
20240108,100500,392170080,11150,11150,11150,11150,0
20240108,100400,392170080,11150,11150,11150,11150,1
20240108,100300,392158930,11130,11130,11130,11120,764
20240108,100200,383661250,11130,11150,11150,11130,15
20240108,100100,383494260,11140,11150,11150,11140,96
20240108,100000,382423970,11150,11160,11160,11150,60
20240108,095900,381754940,11150,11150,11150,11150,228
20240108,095800,379212740,11150,11130,11150,11130,316
20240108,095700,375689740,11150,11150,11150,11150,50
20240108,095600,375132240,11160,11150,11160,11120,607
20240108,095500,368361590,11130,11140,11140,11130,134
20240108,095400,366869340,11150,11140,11150,11140,21
20240108,095300,366635290,11140,11140,11140,11120,21
20240108,095200,366401370,11150,11130,11150,11130,432
20240108,095100,361593190,11150,11140,11150,11140,547
20240108,095000,355494160,11160,11160,11160,11160,1
20240108,094900,355483000,11150,11140,11150,11140,890
20240108,094800,345559650,11150,11150,11150,11150,0
20240108,094700,345559650,11150,11150,11150,11150,3
20240108,094600,345526200,11150,11140,11150,11140,350
20240108,094500,341623790,11150,11150,11150,11150,3
20240108,094400,341590340,11130,11150,11150,11130,485
20240108,094300,336183250,11160,11170,11170,11160,19
20240108,094200,335971070,11150,11140,11180,11140,4457
20240108,094100,286271640,11140,11100,11140,11070,3775
20240108,094000,244289490,11110,11070,11110,11060,736
20240108,093900,236134240,11070,11070,11070,11070,400
20240108,093800,231706240,11100,11100,11110,11060,39
20240108,093700,231273370,11100,11100,11100,11090,165
20240108,093600,229442370,11090,11080,11090,11070,535
20240108,093500,223514780,11050,11080,11080,11050,1289
20240108,093400,209263830,11070,11080,11080,11070,3048
20240108,093300,175520600,11080,11080,11080,11080,1
20240108,093200,175509520,11060,11060,11060,11060,319
20240108,093100,171981380,11060,11060,11060,11060,25
20240108,093000,171704880,11060,11050,11060,11050,447
20240108,092900,166761070,11060,11080,11080,11060,1002
20240108,092800,155675700,11080,11080,11080,11080,11
20240108,092700,155553820,11070,11080,11080,11070,246
20240108,092600,152830450,11090,11090,11090,11090,0
20240108,092500,152830450,11090,11080,11090,11080,481
20240108,092400,147499960,11100,11080,11100,11080,90
20240108,092300,146502600,11080,11100,11100,11080,529
20240108,092200,140638770,11100,11100,11100,11090,712
20240108,092100,132735610,11110,11110,11110,11110,101
20240108,092000,131613500,11100,11110,11110,11100,342
20240108,091900,127815100,11110,11120,11120,11100,7
20240108,091800,127737330,11100,11100,11100,11100,546
20240108,091700,121676730,11100,11100,11100,11100,609
20240108,091600,114916830,11100,11090,11100,11090,748
20240108,091500,106615070,11090,11100,11100,11090,576
20240108,091400,100223870,11130,11130,11130,11130,40
20240108,091300,99778670,11140,11130,11140,11130,106
20240108,091200,98598030,11140,11130,11140,11120,1093
20240108,091100,86429290,11130,11100,11130,11100,565
20240108,091000,80150610,11100,11080,11100,11070,488
20240108,090900,74740150,11080,11080,11080,11080,10
20240108,090800,74629350,11040,11040,11040,11040,255
20240108,090700,71814150,11040,11060,11060,11030,1755
20240108,090600,52433480,11060,11060,11060,11050,727
20240108,090500,44399100,11060,11060,11060,11050,910
20240108,090400,34336740,11070,11070,11070,11070,449
20240108,090300,29366310,11070,11080,11080,11050,391
20240108,090200,25042200,11100,11040,11100,11040,555
20240108,090100,18913310,11040,11070,11070,11040,13
20240108,090000,18769760,11040,11070,11070,11040,1696