KissMeData/257720/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,205600,8009014560,8870,8870,8870,8870,16387
20240111,205500,8009014560,8870,8870,8870,8870,0
20240111,205400,8009014560,8870,8870,8870,8870,0
20240111,205300,8009014560,8870,8870,8870,8870,0
20240111,205200,8009014560,8870,8870,8870,8870,0
20240111,205100,8009014560,8870,8870,8870,8870,0
20240111,205000,8009014560,8870,8870,8870,8870,0
20240111,204900,8009014560,8870,8870,8870,8870,0
20240111,204800,8009014560,8870,8870,8870,8870,0
20240111,204700,8009014560,8870,8870,8870,8870,0
20240111,204600,8009014560,8870,8870,8870,8870,0
20240111,204500,8009014560,8870,8870,8870,8870,0
20240111,204400,8009014560,8870,8870,8870,8870,0
20240111,204300,8009014560,8870,8870,8870,8870,0
20240111,204200,8009014560,8870,8870,8870,8870,0
20240111,204100,8009014560,8870,8870,8870,8870,0
20240111,204000,8009014560,8870,8870,8870,8870,0
20240111,203900,8009014560,8870,8870,8870,8870,0
20240111,203800,8009014560,8870,8870,8870,8870,0
20240111,203700,8009014560,8870,8870,8870,8870,0
20240111,203600,8009014560,8870,8870,8870,8870,0
20240111,203500,8009014560,8870,8870,8870,8870,0
20240111,203400,8009014560,8870,8870,8870,8870,0
20240111,203300,8009014560,8870,8870,8870,8870,0
20240111,203200,8009014560,8870,8870,8870,8870,0
20240111,203100,8009014560,8870,8870,8870,8870,0
20240111,203000,8009014560,8870,8870,8870,8870,0
20240111,202900,8009014560,8870,8870,8870,8870,0
20240111,202800,8009014560,8870,8870,8870,8870,0
20240111,202700,8009014560,8870,8870,8870,8870,0
20240111,202600,8009014560,8870,8870,8870,8870,16387
20240111,202500,8009014560,8870,8870,8870,8870,0
20240111,202400,8009014560,8870,8870,8870,8870,0
20240111,202300,8009014560,8870,8870,8870,8870,0
20240111,202200,8009014560,8870,8870,8870,8870,0
20240111,202100,8009014560,8870,8870,8870,8870,0
20240111,202000,8009014560,8870,8870,8870,8870,0
20240111,201900,8009014560,8870,8870,8870,8870,0
20240111,201800,8009014560,8870,8870,8870,8870,0
20240111,201700,8009014560,8870,8870,8870,8870,0
20240111,201600,8009014560,8870,8870,8870,8870,0
20240111,201500,8009014560,8870,8870,8870,8870,0
20240111,201400,8009014560,8870,8870,8870,8870,0
20240111,201300,8009014560,8870,8870,8870,8870,0
20240111,201200,8009014560,8870,8870,8870,8870,0
20240111,201100,8009014560,8870,8870,8870,8870,0
20240111,201000,8009014560,8870,8870,8870,8870,0
20240111,200900,8009014560,8870,8870,8870,8870,0
20240111,200800,8009014560,8870,8870,8870,8870,0
20240111,200700,8009014560,8870,8870,8870,8870,0
20240111,200600,8009014560,8870,8870,8870,8870,0
20240111,200500,8009014560,8870,8870,8870,8870,0
20240111,200400,8009014560,8870,8870,8870,8870,0
20240111,200300,8009014560,8870,8870,8870,8870,0
20240111,200200,8009014560,8870,8870,8870,8870,0
20240111,200100,8009014560,8870,8870,8870,8870,0
20240111,200000,8009014560,8870,8870,8870,8870,0
20240111,195900,8009014560,8870,8870,8870,8870,0
20240111,195800,8009014560,8870,8870,8870,8870,0
20240111,195700,8009014560,8870,8870,8870,8870,0
20240111,195600,8009014560,8870,8870,8870,8870,16387
20240111,195500,8009014560,8870,8870,8870,8870,0
20240111,195400,8009014560,8870,8870,8870,8870,0
20240111,195300,8009014560,8870,8870,8870,8870,0
20240111,195200,8009014560,8870,8870,8870,8870,0
20240111,195100,8009014560,8870,8870,8870,8870,0
20240111,195000,8009014560,8870,8870,8870,8870,0
20240111,194900,8009014560,8870,8870,8870,8870,0
20240111,194800,8009014560,8870,8870,8870,8870,0
20240111,194700,8009014560,8870,8870,8870,8870,0
20240111,194600,8009014560,8870,8870,8870,8870,0
20240111,194500,8009014560,8870,8870,8870,8870,0
20240111,194400,8009014560,8870,8870,8870,8870,0
20240111,194300,8009014560,8870,8870,8870,8870,0
20240111,194200,8009014560,8870,8870,8870,8870,0
20240111,194100,8009014560,8870,8870,8870,8870,0
20240111,194000,8009014560,8870,8870,8870,8870,0
20240111,193900,8009014560,8870,8870,8870,8870,0
20240111,193800,8009014560,8870,8870,8870,8870,0
20240111,193700,8009014560,8870,8870,8870,8870,0
20240111,193600,8009014560,8870,8870,8870,8870,0
20240111,193500,8009014560,8870,8870,8870,8870,0
20240111,193400,8009014560,8870,8870,8870,8870,0
20240111,193300,8009014560,8870,8870,8870,8870,0
20240111,193200,8009014560,8870,8870,8870,8870,0
20240111,193100,8009014560,8870,8870,8870,8870,0
20240111,193000,8009014560,8870,8870,8870,8870,0
20240111,192900,8009014560,8870,8870,8870,8870,0
20240111,192800,8009014560,8870,8870,8870,8870,0
20240111,192700,8009014560,8870,8870,8870,8870,0
20240111,192600,8009014560,8870,8870,8870,8870,16387
20240111,192500,8009014560,8870,8870,8870,8870,0
20240111,192400,8009014560,8870,8870,8870,8870,0
20240111,192300,8009014560,8870,8870,8870,8870,0
20240111,192200,8009014560,8870,8870,8870,8870,0
20240111,192100,8009014560,8870,8870,8870,8870,0
20240111,192000,8009014560,8870,8870,8870,8870,0
20240111,191900,8009014560,8870,8870,8870,8870,0
20240111,191800,8009014560,8870,8870,8870,8870,0
20240111,191700,8009014560,8870,8870,8870,8870,0
20240111,191600,8009014560,8870,8870,8870,8870,0
20240111,191500,8009014560,8870,8870,8870,8870,0
20240111,191400,8009014560,8870,8870,8870,8870,0
20240111,191300,8009014560,8870,8870,8870,8870,0
20240111,191200,8009014560,8870,8870,8870,8870,0
20240111,191100,8009014560,8870,8870,8870,8870,0
20240111,191000,8009014560,8870,8870,8870,8870,0
20240111,190900,8009014560,8870,8870,8870,8870,0
20240111,190800,8009014560,8870,8870,8870,8870,0
20240111,190700,8009014560,8870,8870,8870,8870,0
20240111,190600,8009014560,8870,8870,8870,8870,0
20240111,190500,8009014560,8870,8870,8870,8870,0
20240111,190400,8009014560,8870,8870,8870,8870,0
20240111,190300,8009014560,8870,8870,8870,8870,0
20240111,190200,8009014560,8870,8870,8870,8870,0
20240111,190100,8009014560,8870,8870,8870,8870,0
20240111,190000,8009014560,8870,8870,8870,8870,0
20240111,185900,8009014560,8870,8870,8870,8870,0
20240111,185800,8009014560,8870,8870,8870,8870,0
20240111,185700,8009014560,8870,8870,8870,8870,0
20240111,185600,8009014560,8870,8870,8870,8870,16387
20240111,185500,8009014560,8870,8870,8870,8870,0
20240111,185400,8009014560,8870,8870,8870,8870,0
20240111,185300,8009014560,8870,8870,8870,8870,0
20240111,185200,8009014560,8870,8870,8870,8870,0
20240111,185100,8009014560,8870,8870,8870,8870,0
20240111,185000,8009014560,8870,8870,8870,8870,0
20240111,184900,8009014560,8870,8870,8870,8870,0
20240111,184800,8009014560,8870,8870,8870,8870,0
20240111,184700,8009014560,8870,8870,8870,8870,0
20240111,184600,8009014560,8870,8870,8870,8870,0
20240111,184500,8009014560,8870,8870,8870,8870,0
20240111,184400,8009014560,8870,8870,8870,8870,0
20240111,184300,8009014560,8870,8870,8870,8870,0
20240111,184200,8009014560,8870,8870,8870,8870,0
20240111,184100,8009014560,8870,8870,8870,8870,0
20240111,184000,8009014560,8870,8870,8870,8870,0
20240111,183900,8009014560,8870,8870,8870,8870,0
20240111,183800,8009014560,8870,8870,8870,8870,0
20240111,183700,8009014560,8870,8870,8870,8870,0
20240111,183600,8009014560,8870,8870,8870,8870,0
20240111,183500,8009014560,8870,8870,8870,8870,0
20240111,183400,8009014560,8870,8870,8870,8870,0
20240111,183300,8009014560,8870,8870,8870,8870,0
20240111,183200,8009014560,8870,8870,8870,8870,0
20240111,183100,8009014560,8870,8870,8870,8870,0
20240111,183000,8009014560,8870,8870,8870,8870,0
20240111,182900,8009014560,8870,8870,8870,8870,0
20240111,182800,8009014560,8870,8870,8870,8870,0
20240111,182700,8009014560,8870,8870,8870,8870,0
20240111,182600,8009014560,8870,8870,8870,8870,16387
20240111,182500,8009014560,8870,8870,8870,8870,0
20240111,182400,8009014560,8870,8870,8870,8870,0
20240111,182300,8009014560,8870,8870,8870,8870,0
20240111,182200,8009014560,8870,8870,8870,8870,0
20240111,182100,8009014560,8870,8870,8870,8870,0
20240111,182000,8009014560,8870,8870,8870,8870,0
20240111,181900,8009014560,8870,8870,8870,8870,0
20240111,181800,8009014560,8870,8870,8870,8870,0
20240111,181700,8009014560,8870,8870,8870,8870,0
20240111,181600,8009014560,8870,8870,8870,8870,0
20240111,181500,8009014560,8870,8870,8870,8870,0
20240111,181400,8009014560,8870,8870,8870,8870,0
20240111,181300,8009014560,8870,8870,8870,8870,0
20240111,181200,8009014560,8870,8870,8870,8870,0
20240111,181100,8009014560,8870,8870,8870,8870,0
20240111,181000,8009014560,8870,8870,8870,8870,0
20240111,180900,8009014560,8870,8870,8870,8870,0
20240111,180800,8009014560,8870,8870,8870,8870,0
20240111,180700,8009014560,8870,8870,8870,8870,0
20240111,180600,8009014560,8870,8870,8870,8870,0
20240111,180500,8009014560,8870,8870,8870,8870,0
20240111,180400,8009014560,8870,8870,8870,8870,0
20240111,180300,8009014560,8870,8870,8870,8870,0
20240111,180200,8009014560,8870,8870,8870,8870,0
20240111,180100,8009014560,8870,8870,8870,8870,0
20240111,180000,8009014560,8870,8870,8870,8870,0
20240111,175900,8009014560,8870,8870,8870,8870,0
20240111,175800,8009014560,8870,8870,8870,8870,0
20240111,175700,8009014560,8870,8870,8870,8870,0
20240111,175600,8009014560,8870,8870,8870,8870,16387
20240111,175500,8009014560,8870,8870,8870,8870,0
20240111,175400,8009014560,8870,8870,8870,8870,0
20240111,175300,8009014560,8870,8870,8870,8870,0
20240111,175200,8009014560,8870,8870,8870,8870,0
20240111,175100,8009014560,8870,8870,8870,8870,0
20240111,175000,8009014560,8870,8870,8870,8870,0
20240111,174900,8009014560,8870,8870,8870,8870,0
20240111,174800,8009014560,8870,8870,8870,8870,0
20240111,174700,8009014560,8870,8870,8870,8870,0
20240111,174600,8009014560,8870,8870,8870,8870,0
20240111,174500,8009014560,8870,8870,8870,8870,0
20240111,174400,8009014560,8870,8870,8870,8870,0
20240111,174300,8009014560,8870,8870,8870,8870,0
20240111,174200,8009014560,8870,8870,8870,8870,0
20240111,174100,8009014560,8870,8870,8870,8870,0
20240111,174000,8009014560,8870,8870,8870,8870,0
20240111,173900,8009014560,8870,8870,8870,8870,0
20240111,173800,8009014560,8870,8870,8870,8870,0
20240111,173700,8009014560,8870,8870,8870,8870,0
20240111,173600,8009014560,8870,8870,8870,8870,0
20240111,173500,8009014560,8870,8870,8870,8870,0
20240111,173400,8009014560,8870,8870,8870,8870,0
20240111,173300,8009014560,8870,8870,8870,8870,0
20240111,173200,8009014560,8870,8870,8870,8870,0
20240111,173100,8009014560,8870,8870,8870,8870,0
20240111,173000,8009014560,8870,8870,8870,8870,0
20240111,172900,8009014560,8870,8870,8870,8870,0
20240111,172800,8009014560,8870,8870,8870,8870,0
20240111,172700,8009014560,8870,8870,8870,8870,0
20240111,172600,8009014560,8870,8870,8870,8870,16387
20240111,172500,8009014560,8870,8870,8870,8870,0
20240111,172400,8009014560,8870,8870,8870,8870,0
20240111,172300,8009014560,8870,8870,8870,8870,0
20240111,172200,8009014560,8870,8870,8870,8870,0
20240111,172100,8009014560,8870,8870,8870,8870,0
20240111,172000,8009014560,8870,8870,8870,8870,0
20240111,171900,8009014560,8870,8870,8870,8870,0
20240111,171800,8009014560,8870,8870,8870,8870,0
20240111,171700,8009014560,8870,8870,8870,8870,0
20240111,171600,8009014560,8870,8870,8870,8870,0
20240111,171500,8009014560,8870,8870,8870,8870,0
20240111,171400,8009014560,8870,8870,8870,8870,0
20240111,171300,8009014560,8870,8870,8870,8870,0
20240111,171200,8009014560,8870,8870,8870,8870,0
20240111,171100,8009014560,8870,8870,8870,8870,0
20240111,171000,8009014560,8870,8870,8870,8870,0
20240111,170900,8009014560,8870,8870,8870,8870,0
20240111,170800,8009014560,8870,8870,8870,8870,0
20240111,170700,8009014560,8870,8870,8870,8870,0
20240111,170600,8009014560,8870,8870,8870,8870,0
20240111,170500,8009014560,8870,8870,8870,8870,0
20240111,170400,8009014560,8870,8870,8870,8870,0
20240111,170300,8009014560,8870,8870,8870,8870,0
20240111,170200,8009014560,8870,8870,8870,8870,0
20240111,170100,8009014560,8870,8870,8870,8870,0
20240111,170000,8009014560,8870,8870,8870,8870,0
20240111,165900,8009014560,8870,8870,8870,8870,0
20240111,165800,8009014560,8870,8870,8870,8870,0
20240111,165700,8009014560,8870,8870,8870,8870,0
20240111,165600,8009014560,8870,8870,8870,8870,16387
20240111,165500,8009014560,8870,8870,8870,8870,0
20240111,165400,8009014560,8870,8870,8870,8870,0
20240111,165300,8009014560,8870,8870,8870,8870,0
20240111,165200,8009014560,8870,8870,8870,8870,0
20240111,165100,8009014560,8870,8870,8870,8870,0
20240111,165000,8009014560,8870,8870,8870,8870,0
20240111,164900,8009014560,8870,8870,8870,8870,0
20240111,164800,8009014560,8870,8870,8870,8870,0
20240111,164700,8009014560,8870,8870,8870,8870,0
20240111,164600,8009014560,8870,8870,8870,8870,0
20240111,164500,8009014560,8870,8870,8870,8870,0
20240111,164400,8009014560,8870,8870,8870,8870,0
20240111,164300,8009014560,8870,8870,8870,8870,0
20240111,164200,8009014560,8870,8870,8870,8870,0
20240111,164100,8009014560,8870,8870,8870,8870,0
20240111,164000,8009014560,8870,8870,8870,8870,0
20240111,163900,8009014560,8870,8870,8870,8870,0
20240111,163800,8009014560,8870,8870,8870,8870,0
20240111,163700,8009014560,8870,8870,8870,8870,0
20240111,163600,8009014560,8870,8870,8870,8870,0
20240111,163500,8009014560,8870,8870,8870,8870,0
20240111,163400,8009014560,8870,8870,8870,8870,0
20240111,163300,8009014560,8870,8870,8870,8870,0
20240111,163200,8009014560,8870,8870,8870,8870,0
20240111,163100,8009014560,8870,8870,8870,8870,0
20240111,163000,8009014560,8870,8870,8870,8870,0
20240111,162900,8009014560,8870,8870,8870,8870,0
20240111,162800,8009014560,8870,8870,8870,8870,0
20240111,162700,8009014560,8870,8870,8870,8870,0
20240111,162600,8009014560,8870,8870,8870,8870,16387
20240111,162500,8009014560,8870,8870,8870,8870,0
20240111,162400,8009014560,8870,8870,8870,8870,0
20240111,162300,8009014560,8870,8870,8870,8870,0
20240111,162200,8009014560,8870,8870,8870,8870,0
20240111,162100,8009014560,8870,8870,8870,8870,0
20240111,162000,8009014560,8870,8870,8870,8870,0
20240111,161900,8009014560,8870,8870,8870,8870,0
20240111,161800,8009014560,8870,8870,8870,8870,0
20240111,161700,8009014560,8870,8870,8870,8870,0
20240111,161600,8009014560,8870,8870,8870,8870,0
20240111,161500,8009014560,8870,8870,8870,8870,0
20240111,161400,8009014560,8870,8870,8870,8870,0
20240111,161300,8009014560,8870,8870,8870,8870,0
20240111,161200,8009014560,8870,8870,8870,8870,0
20240111,161100,8009014560,8870,8870,8870,8870,0
20240111,161000,8009014560,8870,8870,8870,8870,0
20240111,160900,8009014560,8870,8870,8870,8870,0
20240111,160800,8009014560,8870,8870,8870,8870,0
20240111,160700,8009014560,8870,8870,8870,8870,0
20240111,160600,8009014560,8870,8870,8870,8870,0
20240111,160500,8009014560,8870,8870,8870,8870,0
20240111,160400,8009014560,8870,8870,8870,8870,0
20240111,160300,8009014560,8870,8870,8870,8870,0
20240111,160200,8009014560,8870,8870,8870,8870,0
20240111,160100,8009014560,8870,8870,8870,8870,0
20240111,160000,8009014560,8870,8870,8870,8870,0
20240111,155900,8009014560,8870,8870,8870,8870,0
20240111,155800,8009014560,8870,8870,8870,8870,0
20240111,155700,8009014560,8870,8870,8870,8870,0
20240111,155600,8009014560,8870,8870,8870,8870,16387
20240111,155500,8009014560,8870,8870,8870,8870,0
20240111,155400,8009014560,8870,8870,8870,8870,0
20240111,155300,8009014560,8870,8870,8870,8870,0
20240111,155200,8009014560,8870,8870,8870,8870,0
20240111,155100,8009014560,8870,8870,8870,8870,0
20240111,155000,8009014560,8870,8870,8870,8870,0
20240111,154900,8009014560,8870,8870,8870,8870,0
20240111,154800,8009014560,8870,8870,8870,8870,0
20240111,154700,8009014560,8870,8870,8870,8870,0
20240111,154600,8009014560,8870,8870,8870,8870,0
20240111,154500,8009014560,8870,8870,8870,8870,0
20240111,154400,8009014560,8870,8870,8870,8870,0
20240111,154300,8009014560,8870,8870,8870,8870,0
20240111,154200,8009014560,8870,8870,8870,8870,0
20240111,154100,8009014560,8870,8870,8870,8870,0
20240111,154000,8009014560,8870,8870,8870,8870,0
20240111,153900,8009014560,8870,8870,8870,8870,0
20240111,153800,8009014560,8870,8870,8870,8870,0
20240111,153700,8009014560,8870,8870,8870,8870,0
20240111,153600,8009014560,8870,8870,8870,8870,0
20240111,153500,8009014560,8870,8870,8870,8870,0
20240111,153400,8009014560,8870,8870,8870,8870,0
20240111,153300,8009014560,8870,8870,8870,8870,0
20240111,153200,8009014560,8870,8870,8870,8870,0
20240111,153100,8009014560,8870,8870,8870,8870,0
20240111,153000,8009014560,8870,8870,8870,8870,16387
20240111,152900,7863661870,8900,8900,8900,8900,0
20240111,152800,7863661870,8900,8900,8900,8900,0
20240111,152700,7863661870,8900,8900,8900,8900,0
20240111,152600,7863661870,8900,8900,8900,8900,0
20240111,152500,7863661870,8900,8900,8900,8900,0
20240111,152400,7863661870,8900,8900,8900,8900,0
20240111,152300,7863661870,8900,8900,8900,8900,0
20240111,152200,7863661870,8900,8900,8900,8900,0
20240111,152100,7863661870,8900,8900,8900,8900,0
20240111,152000,7863661870,8900,8900,8900,8900,0
20240111,151900,7863661870,8900,8900,8910,8890,5773
20240111,151800,7812290650,8900,8900,8910,8890,5543
20240111,151700,7762952940,8910,8900,8910,8890,4714
20240111,151600,7720989810,8910,8880,8910,8880,1849
20240111,151500,7704525830,8900,8900,8900,8880,2860
20240111,151400,7679078390,8880,8900,8910,8880,1661
20240111,151300,7664299370,8880,8900,8900,8880,6220
20240111,151200,7608943830,8870,8820,8900,8820,42471
20240111,151100,7232490050,8800,8820,8820,8800,1395
20240111,151000,7220201330,8800,8800,8820,8800,5904
20240111,150900,7168232150,8800,8810,8810,8800,1578
20240111,150800,7154338910,8820,8820,8820,8820,0
20240111,150700,7154338910,8820,8820,8820,8820,125
20240111,150600,7153236410,8820,8820,8820,8820,717
20240111,150500,7146912470,8820,8810,8820,8800,9418
20240111,150400,7063929200,8820,8810,8820,8810,254
20240111,150300,7061691360,8810,8810,8810,8810,1326
20240111,150200,7050009300,8810,8820,8820,8810,1611
20240111,150100,7035813850,8820,8820,8830,8820,1619
20240111,150000,7021534260,8820,8810,8830,8810,289
20240111,145900,7018987370,8830,8830,8830,8810,113
20240111,145800,7017989760,8830,8820,8830,8810,502
20240111,145700,7013560360,8820,8830,8830,8810,41
20240111,145600,7013198560,8810,8830,8830,8810,1365
20240111,145500,7001159010,8830,8830,8830,8820,454
20240111,145400,6997153560,8830,8820,8830,8820,33
20240111,145300,6996862280,8830,8830,8840,8820,319
20240111,145200,6994046680,8830,8830,8840,8830,422
20240111,145100,6990318950,8830,8830,8830,8820,2527
20240111,145000,6968020660,8830,8820,8830,8820,1396
20240111,144900,6955702280,8820,8810,8820,8810,3771
20240111,144800,6922446950,8820,8810,8820,8810,435
20240111,144700,6918614250,8810,8810,8820,8810,1072
20240111,144600,6909165130,8810,8810,8810,8800,1349
20240111,144500,6897282200,8810,8810,8810,8810,255
20240111,144400,6895035650,8810,8810,8810,8810,587
20240111,144300,6889864180,8810,8810,8810,8810,152
20240111,144200,6888525060,8820,8810,8820,8810,1051
20240111,144100,6879265250,8810,8810,8810,8810,292
20240111,144000,6876692730,8810,8810,8810,8810,399
20240111,143900,6873177540,8810,8800,8810,8800,7780
20240111,143800,6804687020,8800,8800,8800,8800,2330
20240111,143700,6784183020,8800,8800,8810,8800,485
20240111,143600,6779914210,8800,8800,8800,8800,3314
20240111,143500,6750751010,8800,8800,8800,8800,31
20240111,143400,6750478210,8800,8810,8820,8800,2715
20240111,143300,6726552440,8810,8810,8810,8810,32
20240111,143200,6726270520,8810,8810,8810,8810,76
20240111,143100,6725600960,8810,8810,8810,8810,238
20240111,143000,6723504180,8810,8810,8820,8810,147
20240111,142900,6722209080,8820,8810,8820,8810,2385
20240111,142800,6701196400,8810,8800,8810,8790,6106
20240111,142700,6647460820,8810,8810,8810,8810,157
20240111,142600,6646077650,8800,8800,8800,8800,3072
20240111,142500,6619044050,8800,8810,8820,8800,3351
20240111,142400,6589549620,8810,8810,8810,8810,228
20240111,142300,6587540940,8810,8810,8820,8810,1986
20240111,142200,6570044250,8830,8810,8830,8810,237
20240111,142100,6567952900,8820,8820,8820,8810,286
20240111,142000,6565430490,8810,8820,8830,8810,320
20240111,141900,6562610200,8830,8830,8830,8810,15
20240111,141800,6562477970,8830,8810,8830,8810,431
20240111,141700,6558673680,8810,8820,8830,8810,506
20240111,141600,6554210850,8830,8820,8830,8820,525
20240111,141500,6549580330,8830,8810,8830,8810,1022
20240111,141400,6540566670,8810,8800,8810,8800,738
20240111,141300,6534067520,8800,8800,8810,8800,223
20240111,141200,6532103110,8810,8800,8810,8800,2337
20240111,141100,6511531190,8810,8800,8810,8800,703
20240111,141000,6505338790,8800,8810,8810,8800,454
20240111,140900,6501340780,8810,8810,8810,8810,9
20240111,140800,6501261490,8810,8810,8810,8810,796
20240111,140700,6494248730,8820,8810,8820,8810,522
20240111,140600,6489648840,8820,8810,8820,8810,210
20240111,140500,6487798730,8810,8810,8810,8810,142
20240111,140400,6486547710,8820,8830,8830,8820,38
20240111,140300,6486212270,8820,8800,8820,8800,363
20240111,140200,6483013000,8800,8800,8800,8800,1062
20240111,140100,6473667400,8800,8810,8820,8800,623
20240111,140000,6468182150,8800,8820,8820,8800,10267
20240111,135900,6377801330,8820,8820,8830,8820,387
20240111,135800,6374387790,8830,8830,8830,8830,130
20240111,135700,6373239890,8830,8820,8830,8820,335
20240111,135600,6370282080,8830,8820,8830,8820,230
20240111,135500,6368253430,8830,8820,8830,8810,1430
20240111,135400,6355640910,8820,8820,8830,8820,3698
20240111,135300,6323023700,8830,8820,8830,8820,929
20240111,135200,6314825770,8830,8830,8830,8820,305
20240111,135100,6312133770,8830,8840,8840,8830,82
20240111,135000,6311409410,8840,8840,8840,8830,683
20240111,134900,6305371820,8850,8840,8850,8830,308
20240111,134800,6302651160,8840,8850,8850,8840,98
20240111,134700,6301784830,8850,8840,8850,8840,57
20240111,134600,6301280930,8830,8850,8850,8830,454
20240111,134500,6297271980,8840,8830,8840,8830,1072
20240111,134400,6287798520,8840,8840,8840,8830,530
20240111,134300,6283113440,8840,8840,8840,8830,239
20240111,134200,6281000780,8840,8820,8840,8820,3202
20240111,134100,6252727150,8820,8820,8830,8820,939
20240111,134000,6244444980,8830,8830,8830,8820,75
20240111,133900,6243783380,8820,8820,8820,8820,30
20240111,133800,6243518780,8810,8820,8830,8810,388
20240111,133700,6240098450,8820,8800,8820,8800,1399
20240111,133600,6227762750,8800,8800,8800,8800,871
20240111,133500,6220097950,8800,8810,8820,8800,1422
20240111,133400,6207572740,8810,8800,8810,8800,1019
20240111,133300,6198602230,8810,8800,8810,8800,524
20240111,133200,6193987450,8800,8810,8810,8800,133
20240111,133100,6192816260,8810,8800,8810,8800,2230
20240111,133000,6173191120,8810,8820,8820,8810,786
20240111,132900,6166262360,8810,8810,8810,8810,98
20240111,132800,6165398980,8810,8810,8810,8810,172
20240111,132700,6163883660,8800,8800,8810,8800,1144
20240111,132600,6153816450,8800,8810,8810,8800,5553
20240111,132500,6104945730,8820,8820,8830,8820,103
20240111,132400,6104037260,8790,8820,8820,8790,13125
20240111,132300,5988520000,8810,8810,8810,8810,579
20240111,132200,5983419010,8810,8810,8810,8810,29
20240111,132100,5983163520,8810,8820,8820,8800,4222
20240111,132000,5945969520,8820,8830,8830,8820,206
20240111,131900,5944151630,8830,8830,8830,8820,857
20240111,131800,5936584330,8820,8830,8830,8820,2127
20240111,131700,5917819440,8830,8840,8840,8830,325
20240111,131600,5914949310,8840,8850,8850,8840,147
20240111,131500,5913648910,8830,8850,8850,8830,372
20240111,131400,5910360430,8840,8840,8840,8840,302
20240111,131300,5907690750,8840,8840,8850,8840,814
20240111,131200,5900493990,8840,8860,8860,8840,402
20240111,131100,5896932510,8860,8860,8860,8850,7563
20240111,131000,5829967450,8860,8860,8860,8860,112
20240111,130900,5828975130,8860,8870,8870,8860,282
20240111,130800,5826476050,8870,8870,8870,8860,184
20240111,130700,5824843980,8860,8870,8870,8860,695
20240111,130600,5818679340,8870,8870,8870,8870,429
20240111,130500,5814874110,8880,8870,8880,8870,987
20240111,130400,5806109570,8870,8880,8880,8870,798
20240111,130300,5799023550,8870,8870,8880,8860,353
20240111,130200,5795890520,8880,8860,8880,8860,4956
20240111,130100,5751945510,8860,8860,8860,8850,253
20240111,130000,5749706440,8860,8860,8860,8860,30
20240111,125900,5749440640,8850,8850,8850,8850,2
20240111,125800,5749422940,8850,8850,8850,8850,740
20240111,125700,5742873940,8860,8860,8860,8860,1000
20240111,125600,5734013940,8850,8830,8860,8830,1693
20240111,125500,5719053300,8830,8840,8840,8830,664
20240111,125400,5713186460,8840,8840,8840,8840,2
20240111,125300,5713168780,8850,8840,8850,8840,41
20240111,125200,5712806040,8840,8840,8850,8840,265
20240111,125100,5710463140,8840,8850,8850,8840,99
20240111,125000,5709587960,8850,8850,8850,8850,5
20240111,124900,5709543710,8830,8830,8860,8830,322
20240111,124800,5706700420,8830,8830,8860,8830,410
20240111,124700,5703080090,8830,8860,8860,8830,7294
20240111,124600,5638624150,8850,8850,8860,8850,811
20240111,124500,5631445830,8850,8860,8860,8850,410
20240111,124400,5627815310,8860,8850,8860,8850,424
20240111,124300,5624060860,8860,8860,8860,8850,391
20240111,124200,5620598990,8860,8850,8860,8850,1410
20240111,124100,5608119410,8850,8860,8860,8850,324
20240111,124000,5605251180,8850,8850,8860,8850,306
20240111,123900,5602543070,8860,8870,8870,8850,105
20240111,123800,5601613110,8870,8860,8870,8850,1935
20240111,123700,5584468870,8850,8860,8860,8850,356
20240111,123600,5581316800,8860,8850,8860,8850,122
20240111,123500,5580237050,8850,8850,8850,8850,120
20240111,123400,5579175050,8850,8860,8860,8840,221
20240111,123300,5577219780,8860,8860,8860,8850,36
20240111,123200,5576901110,8850,8850,8850,8850,147
20240111,123100,5575600160,8870,8860,8870,8860,1095
20240111,123000,5565887570,8860,8840,8860,8840,223
20240111,122900,5563916040,8840,8850,8860,8840,2030
20240111,122800,5545950600,8850,8860,8860,8850,200
20240111,122700,5544179600,8860,8860,8870,8850,3206
20240111,122600,5515743850,8860,8860,8860,8850,385
20240111,122500,5512332860,8860,8860,8860,8860,3696
20240111,122400,5479586300,8870,8850,8870,8850,1760
20240111,122300,5463977280,8850,8860,8870,8850,444
20240111,122200,5460043070,8860,8860,8870,8850,4234
20240111,122100,5422496810,8870,8850,8870,8840,1167
20240111,122000,5412156530,8850,8850,8860,8840,917
20240111,121900,5404040280,8850,8850,8850,8840,419
20240111,121800,5400332220,8850,8850,8860,8850,192
20240111,121700,5398632890,8840,8850,8850,8840,133
20240111,121600,5397456110,8870,8870,8870,8870,68
20240111,121500,5396852950,8870,8860,8870,8800,6230
20240111,121400,5341947620,8870,8870,8880,8830,13853
20240111,121300,5219377110,8860,8890,8890,8860,1092
20240111,121200,5209701940,8890,8860,8890,8860,343
20240111,121100,5206659210,8900,8870,8900,8870,2332
20240111,121000,5185917080,8850,8850,8850,8850,86
20240111,120900,5185155980,8850,8880,8880,8850,294
20240111,120800,5182552750,8880,8880,8880,8880,2
20240111,120700,5182534990,8840,8870,8880,8840,5732
20240111,120600,5131756990,8880,8880,8890,8880,1338
20240111,120500,5119875270,8880,8900,8900,8880,1246
20240111,120400,5108799060,8900,8900,8900,8900,157
20240111,120300,5107401760,8890,8890,8890,8890,11
20240111,120200,5107303970,8890,8900,8900,8890,237
20240111,120100,5105195040,8900,8890,8900,8890,525
20240111,120000,5100527780,8890,8890,8890,8880,259
20240111,115900,5098225390,8890,8870,8890,8870,277
20240111,115800,5095767560,8880,8870,8880,8870,508
20240111,115700,5091261590,8870,8890,8890,8870,218
20240111,115600,5089325910,8890,8890,8890,8890,545
20240111,115500,5084480860,8890,8890,8900,8890,1666
20240111,115400,5069670110,8870,8880,8880,8870,823
20240111,115300,5062366970,8880,8870,8880,8860,1438
20240111,115200,5049611050,8870,8880,8880,8870,1326
20240111,115100,5037836930,8880,8870,8880,8860,330
20240111,115000,5034912380,8870,8870,8880,8860,482
20240111,114900,5030641470,8870,8870,8870,8860,58
20240111,114800,5030127050,8860,8870,8870,8860,1460
20240111,114700,5017191420,8870,8870,8880,8870,64
20240111,114600,5016623250,8860,8860,8870,8860,1855
20240111,114500,5000170500,8870,8880,8880,8870,2068
20240111,114400,4981827320,8890,8880,8890,8870,711
20240111,114300,4975512990,8880,8880,8890,8880,14
20240111,114200,4975388660,8880,8880,8890,8880,105
20240111,114100,4974455730,8880,8870,8880,8870,114
20240111,114000,4973443810,8870,8890,8890,8870,681
20240111,113900,4967401160,8890,8920,8920,8890,1150
20240111,113800,4957143670,8870,8880,8930,8870,5541
20240111,113700,4907738030,8880,8870,8900,8870,332
20240111,113600,4904786320,8870,8870,8870,8870,436
20240111,113500,4900919000,8890,8880,8890,8880,246
20240111,113400,4898733040,8890,8880,8890,8880,1094
20240111,113300,4889017460,8910,8900,8920,8870,663
20240111,113200,4883106400,8920,8870,8930,8870,2105
20240111,113100,4864355360,8870,8860,8870,8860,142
20240111,113000,4863097120,8860,8860,8880,8860,602
20240111,112900,4857760120,8860,8880,8880,8860,161
20240111,112800,4856331640,8880,8860,8900,8860,1204
20240111,112700,4845646390,8860,8850,8860,8850,1434
20240111,112600,4832943680,8850,8850,8860,8850,237
20240111,112500,4830846130,8850,8860,8860,8850,1307
20240111,112400,4819269300,8860,8860,8870,8860,233
20240111,112300,4817204910,8860,8850,8860,8850,1314
20240111,112200,4805566730,8850,8860,8860,8850,1312
20240111,112100,4793952930,8860,8850,8870,8850,724
20240111,112000,4787539470,8850,8870,8870,8850,1123
20240111,111900,4777592360,8860,8860,8860,8860,2607
20240111,111800,4754494340,8860,8860,8860,8860,580
20240111,111700,4749355540,8860,8880,8880,8860,1443
20240111,111600,4736548580,8880,8880,8880,8880,1892
20240111,111500,4719747620,8880,8880,8880,8880,998
20240111,111400,4710885380,8890,8890,8900,8890,1320
20240111,111300,4699150560,8890,8900,8900,8890,1484
20240111,111200,4685945460,8900,8900,8900,8890,829
20240111,111100,4678573760,8900,8860,8900,8850,1358
20240111,111000,4666514770,8870,8870,8870,8850,9202
20240111,110900,4585002310,8870,8860,8880,8860,647
20240111,110800,4579267710,8870,8880,8880,8870,1396
20240111,110700,4566881710,8880,8890,8900,8880,764
20240111,110600,4560096440,8900,8910,8910,8900,4282
20240111,110500,4521943890,8920,8870,8930,8870,1745
20240111,110400,4506411910,8870,8870,8870,8860,669
20240111,110300,4500478040,8880,8870,8880,8870,794
20240111,110200,4493428330,8870,8870,8870,8870,127
20240111,110100,4492301840,8870,8860,8870,8860,147
20240111,110000,4490998920,8860,8870,8880,8860,516
20240111,105900,4486425230,8860,8860,8860,8860,191
20240111,105800,4484732970,8870,8850,8870,8850,1028
20240111,105700,4475614950,8850,8860,8860,8850,636
20240111,105600,4469982410,8860,8860,8870,8860,155
20240111,105500,4468608570,8860,8840,8860,8840,430
20240111,105400,4464799870,8840,8840,8860,8840,640
20240111,105300,4459138920,8850,8860,8860,8850,1155
20240111,105200,4448917010,8860,8850,8870,8840,1388
20240111,105100,4436613100,8850,8860,8870,8850,181
20240111,105000,4435010060,8850,8850,8850,8840,630
20240111,104900,4429437940,8870,8870,8870,8860,1183
20240111,104800,4418950280,8870,8860,8870,8860,174
20240111,104700,4417407860,8880,8880,8880,8880,5
20240111,104600,4417363460,8860,8850,8860,8850,316
20240111,104500,4414563850,8890,8850,8890,8840,226
20240111,104400,4412560420,8850,8850,8850,8850,25
20240111,104300,4412339170,8850,8840,8850,8840,285
20240111,104200,4409819530,8830,8890,8890,8830,3486
20240111,104100,4378941790,8890,8900,8930,8880,706
20240111,104000,4372670380,8900,8890,8930,8890,1253
20240111,103900,4361519700,8880,8880,8890,8880,17
20240111,103800,4361368600,8880,8900,8920,8880,2277
20240111,103700,4341098680,8890,8870,8890,8870,3945
20240111,103600,4306067090,8880,8850,8880,8850,4681
20240111,103500,4264524920,8850,8830,8860,8830,1386
20240111,103400,4252256800,8850,8820,8850,8820,355
20240111,103300,4249124580,8820,8830,8850,8810,2499
20240111,103200,4227055180,8820,8840,8840,8820,989
20240111,103100,4218323610,8840,8850,8850,8840,419
20240111,103000,4214617150,8850,8830,8850,8830,471
20240111,102900,4210452750,8830,8830,8840,8830,553
20240111,102800,4205569640,8840,8860,8860,8840,5265
20240111,102700,4158979670,8860,8860,8860,8850,1355
20240111,102600,4146978370,8900,8860,8900,8860,2273
20240111,102500,4126770470,8860,8870,8870,8860,573
20240111,102400,4121691690,8860,8870,8870,8860,185
20240111,102300,4120052560,8870,8880,8890,8870,809
20240111,102200,4112863780,8860,8860,8900,8860,2212
20240111,102100,4093192710,8860,8860,8870,8850,3049
20240111,102000,4066191180,8860,8870,8890,8850,3506
20240111,101900,4035115030,8880,8880,8900,8880,514
20240111,101800,4030548770,8880,8940,8940,8880,1678
20240111,101700,4015621240,8950,8890,8970,8880,4965
20240111,101600,3971265910,8920,8880,8940,8870,7593
20240111,101500,3903572780,8880,8890,8890,8850,3991
20240111,101400,3868170710,8880,8900,8900,8880,404
20240111,101300,3864576200,8890,8890,8900,8880,2990
20240111,101200,3837978840,8890,8870,8890,8870,3110
20240111,101100,3810362110,8870,8850,8870,8850,2218
20240111,101000,3790714950,8850,8850,8850,8840,293
20240111,100900,3788122100,8850,8820,8850,8820,3153
20240111,100800,3760243570,8820,8790,8820,8790,9733
20240111,100700,3674514190,8790,8730,8800,8730,22475
20240111,100600,3477520740,8730,8740,8740,8730,1870
20240111,100500,3461186920,8740,8740,8750,8730,4277
20240111,100400,3423784250,8740,8730,8750,8730,2128
20240111,100300,3405200640,8740,8740,8750,8740,1174
20240111,100200,3394938210,8740,8720,8740,8720,4318
20240111,100100,3357253460,8720,8710,8720,8690,5925
20240111,100000,3305679060,8710,8670,8710,8660,13438
20240111,095900,3188906180,8660,8720,8720,8650,15248
20240111,095800,3056551050,8710,8710,8740,8700,15726
20240111,095700,2919542640,8710,8750,8750,8710,8979
20240111,095600,2841257210,8750,8780,8780,8750,5842
20240111,095500,2790079160,8770,8780,8790,8770,2931
20240111,095400,2764360920,8780,8770,8790,8770,5278
20240111,095300,2718050920,8780,8770,8780,8760,1844
20240111,095200,2701881020,8770,8770,8780,8760,974
20240111,095100,2693341400,8770,8760,8790,8750,4429
20240111,095000,2654524310,8760,8790,8790,8760,11951
20240111,094900,2549677860,8800,8840,8840,8800,6322
20240111,094800,2493973240,8830,8830,8850,8830,483
20240111,094700,2489706260,8830,8830,8830,8810,8568
20240111,094600,2414071970,8810,8800,8820,8790,11089
20240111,094500,2316447630,8800,8830,8860,8800,15966
20240111,094400,2175748310,8830,8820,8840,8820,1546
20240111,094300,2162096590,8890,8870,8890,8810,9693
20240111,094200,2076456420,8890,8870,8920,8850,6412
20240111,094100,2019563320,8860,8900,8940,8860,3763
20240111,094000,1986021230,8890,8890,8890,8890,1285
20240111,093900,1974597580,8890,8890,8900,8860,3878
20240111,093800,1940161280,8880,8870,8890,8850,4602
20240111,093700,1899381210,8890,8900,8900,8870,7415
20240111,093600,1833582240,8900,8930,8930,8900,1556
20240111,093500,1819705690,8930,8910,8940,8900,7390
20240111,093400,1753767740,8900,8900,8900,8880,4741
20240111,093300,1711647750,8900,8900,8900,8870,4345
20240111,093200,1673068330,8910,8920,8920,8860,8322
20240111,093100,1599212550,8920,8920,8920,8890,12008
20240111,093000,1492386480,8920,8940,8940,8910,1216
20240111,092900,1481544790,8910,8950,8950,8910,288
20240111,092800,1478968790,8970,8950,8980,8900,7014
20240111,092700,1416306100,8950,8950,8960,8940,1822
20240111,092600,1400005140,8950,8960,8990,8950,3659
20240111,092500,1367228210,8960,8990,8990,8960,1472
20240111,092400,1354026250,8990,8960,8990,8960,4283
20240111,092300,1315604580,8980,8970,8980,8960,1806
20240111,092200,1299414100,8970,8970,8980,8960,2487
20240111,092100,1277108320,8980,8980,8980,8970,3287
20240111,092000,1247609750,8980,9000,9000,8980,1035
20240111,091900,1238305190,9000,8970,9000,8950,6212
20240111,091800,1182498330,8970,8990,8990,8970,5249
20240111,091700,1135368910,8990,9010,9010,8990,2553
20240111,091600,1112382370,9030,8980,9040,8970,9132
20240111,091500,1030153520,8970,8920,8980,8920,5330
20240111,091400,982476450,8890,8880,8910,8880,2925
20240111,091300,956456590,8900,8900,8900,8880,1315
20240111,091200,944771060,8890,8900,8900,8880,346
20240111,091100,941695110,8880,8900,8900,8880,5211
20240111,091000,895400790,8890,8930,8930,8880,15683
20240111,090900,755954680,8930,8930,8980,8910,9978
20240111,090800,666697000,8930,8960,8970,8930,6195
20240111,090700,611294270,8960,8980,8990,8950,8227
20240111,090600,537446850,8960,8930,9000,8880,6374
20240111,090500,480307690,8880,8880,8950,8840,9733
20240111,090400,393751150,8880,8860,8880,8810,16072
20240111,090300,251523640,8860,8880,8900,8860,6452
20240111,090200,194282320,8880,8960,8960,8870,7798
20240111,090100,124827110,8950,8990,8990,8950,6739
20240111,090000,64384400,8990,8970,8990,8960,7176