KissMeData/084690/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195700,7245418010,11150,11150,11150,11150,9088
20240109,195600,7245418010,11150,11150,11150,11150,0
20240109,195500,7245418010,11150,11150,11150,11150,0
20240109,195400,7245418010,11150,11150,11150,11150,0
20240109,195300,7245418010,11150,11150,11150,11150,0
20240109,195200,7245418010,11150,11150,11150,11150,0
20240109,195100,7245418010,11150,11150,11150,11150,0
20240109,195000,7245418010,11150,11150,11150,11150,0
20240109,194900,7245418010,11150,11150,11150,11150,0
20240109,194800,7245418010,11150,11150,11150,11150,0
20240109,194700,7245418010,11150,11150,11150,11150,0
20240109,194600,7245418010,11150,11150,11150,11150,0
20240109,194500,7245418010,11150,11150,11150,11150,0
20240109,194400,7245418010,11150,11150,11150,11150,0
20240109,194300,7245418010,11150,11150,11150,11150,0
20240109,194200,7245418010,11150,11150,11150,11150,0
20240109,194100,7245418010,11150,11150,11150,11150,0
20240109,194000,7245418010,11150,11150,11150,11150,0
20240109,193900,7245418010,11150,11150,11150,11150,0
20240109,193800,7245418010,11150,11150,11150,11150,0
20240109,193700,7245418010,11150,11150,11150,11150,0
20240109,193600,7245418010,11150,11150,11150,11150,0
20240109,193500,7245418010,11150,11150,11150,11150,0
20240109,193400,7245418010,11150,11150,11150,11150,0
20240109,193300,7245418010,11150,11150,11150,11150,0
20240109,193200,7245418010,11150,11150,11150,11150,0
20240109,193100,7245418010,11150,11150,11150,11150,0
20240109,193000,7245418010,11150,11150,11150,11150,0
20240109,192900,7245418010,11150,11150,11150,11150,0
20240109,192800,7245418010,11150,11150,11150,11150,0
20240109,192700,7245418010,11150,11150,11150,11150,9088
20240109,192600,7245418010,11150,11150,11150,11150,0
20240109,192500,7245418010,11150,11150,11150,11150,0
20240109,192400,7245418010,11150,11150,11150,11150,0
20240109,192300,7245418010,11150,11150,11150,11150,0
20240109,192200,7245418010,11150,11150,11150,11150,0
20240109,192100,7245418010,11150,11150,11150,11150,0
20240109,192000,7245418010,11150,11150,11150,11150,0
20240109,191900,7245418010,11150,11150,11150,11150,0
20240109,191800,7245418010,11150,11150,11150,11150,0
20240109,191700,7245418010,11150,11150,11150,11150,0
20240109,191600,7245418010,11150,11150,11150,11150,0
20240109,191500,7245418010,11150,11150,11150,11150,0
20240109,191400,7245418010,11150,11150,11150,11150,0
20240109,191300,7245418010,11150,11150,11150,11150,0
20240109,191200,7245418010,11150,11150,11150,11150,0
20240109,191100,7245418010,11150,11150,11150,11150,0
20240109,191000,7245418010,11150,11150,11150,11150,0
20240109,190900,7245418010,11150,11150,11150,11150,0
20240109,190800,7245418010,11150,11150,11150,11150,0
20240109,190700,7245418010,11150,11150,11150,11150,0
20240109,190600,7245418010,11150,11150,11150,11150,0
20240109,190500,7245418010,11150,11150,11150,11150,0
20240109,190400,7245418010,11150,11150,11150,11150,0
20240109,190300,7245418010,11150,11150,11150,11150,0
20240109,190200,7245418010,11150,11150,11150,11150,0
20240109,190100,7245418010,11150,11150,11150,11150,0
20240109,190000,7245418010,11150,11150,11150,11150,0
20240109,185900,7245418010,11150,11150,11150,11150,0
20240109,185800,7245418010,11150,11150,11150,11150,0
20240109,185700,7245418010,11150,11150,11150,11150,9088
20240109,185600,7245418010,11150,11150,11150,11150,0
20240109,185500,7245418010,11150,11150,11150,11150,0
20240109,185400,7245418010,11150,11150,11150,11150,0
20240109,185300,7245418010,11150,11150,11150,11150,0
20240109,185200,7245418010,11150,11150,11150,11150,0
20240109,185100,7245418010,11150,11150,11150,11150,0
20240109,185000,7245418010,11150,11150,11150,11150,0
20240109,184900,7245418010,11150,11150,11150,11150,0
20240109,184800,7245418010,11150,11150,11150,11150,0
20240109,184700,7245418010,11150,11150,11150,11150,0
20240109,184600,7245418010,11150,11150,11150,11150,0
20240109,184500,7245418010,11150,11150,11150,11150,0
20240109,184400,7245418010,11150,11150,11150,11150,0
20240109,184300,7245418010,11150,11150,11150,11150,0
20240109,184200,7245418010,11150,11150,11150,11150,0
20240109,184100,7245418010,11150,11150,11150,11150,0
20240109,184000,7245418010,11150,11150,11150,11150,0
20240109,183900,7245418010,11150,11150,11150,11150,0
20240109,183800,7245418010,11150,11150,11150,11150,0
20240109,183700,7245418010,11150,11150,11150,11150,0
20240109,183600,7245418010,11150,11150,11150,11150,0
20240109,183500,7245418010,11150,11150,11150,11150,0
20240109,183400,7245418010,11150,11150,11150,11150,0
20240109,183300,7245418010,11150,11150,11150,11150,0
20240109,183200,7245418010,11150,11150,11150,11150,0
20240109,183100,7245418010,11150,11150,11150,11150,0
20240109,183000,7245418010,11150,11150,11150,11150,0
20240109,182900,7245418010,11150,11150,11150,11150,0
20240109,182800,7245418010,11150,11150,11150,11150,0
20240109,182700,7245418010,11150,11150,11150,11150,9088
20240109,182600,7245418010,11150,11150,11150,11150,0
20240109,182500,7245418010,11150,11150,11150,11150,0
20240109,182400,7245418010,11150,11150,11150,11150,0
20240109,182300,7245418010,11150,11150,11150,11150,0
20240109,182200,7245418010,11150,11150,11150,11150,0
20240109,182100,7245418010,11150,11150,11150,11150,0
20240109,182000,7245418010,11150,11150,11150,11150,0
20240109,181900,7245418010,11150,11150,11150,11150,0
20240109,181800,7245418010,11150,11150,11150,11150,0
20240109,181700,7245418010,11150,11150,11150,11150,0
20240109,181600,7245418010,11150,11150,11150,11150,0
20240109,181500,7245418010,11150,11150,11150,11150,0
20240109,181400,7245418010,11150,11150,11150,11150,0
20240109,181300,7245418010,11150,11150,11150,11150,0
20240109,181200,7245418010,11150,11150,11150,11150,0
20240109,181100,7245418010,11150,11150,11150,11150,0
20240109,181000,7245418010,11150,11150,11150,11150,0
20240109,180900,7245418010,11150,11150,11150,11150,0
20240109,180800,7245418010,11150,11150,11150,11150,0
20240109,180700,7245418010,11150,11150,11150,11150,0
20240109,180600,7245418010,11150,11150,11150,11150,0
20240109,180500,7245418010,11150,11150,11150,11150,0
20240109,180400,7245418010,11150,11150,11150,11150,0
20240109,180300,7245418010,11150,11150,11150,11150,0
20240109,180200,7245418010,11150,11150,11150,11150,0
20240109,180100,7245418010,11150,11150,11150,11150,0
20240109,180000,7245418010,11150,11150,11150,11150,0
20240109,175900,7245418010,11150,11150,11150,11150,0
20240109,175800,7245418010,11150,11150,11150,11150,0
20240109,175700,7245418010,11150,11150,11150,11150,9088
20240109,175600,7245418010,11150,11150,11150,11150,0
20240109,175500,7245418010,11150,11150,11150,11150,0
20240109,175400,7245418010,11150,11150,11150,11150,0
20240109,175300,7245418010,11150,11150,11150,11150,0
20240109,175200,7245418010,11150,11150,11150,11150,0
20240109,175100,7245418010,11150,11150,11150,11150,0
20240109,175000,7245418010,11150,11150,11150,11150,0
20240109,174900,7245418010,11150,11150,11150,11150,0
20240109,174800,7245418010,11150,11150,11150,11150,0
20240109,174700,7245418010,11150,11150,11150,11150,0
20240109,174600,7245418010,11150,11150,11150,11150,0
20240109,174500,7245418010,11150,11150,11150,11150,0
20240109,174400,7245418010,11150,11150,11150,11150,0
20240109,174300,7245418010,11150,11150,11150,11150,0
20240109,174200,7245418010,11150,11150,11150,11150,0
20240109,174100,7245418010,11150,11150,11150,11150,0
20240109,174000,7245418010,11150,11150,11150,11150,0
20240109,173900,7245418010,11150,11150,11150,11150,0
20240109,173800,7245418010,11150,11150,11150,11150,0
20240109,173700,7245418010,11150,11150,11150,11150,0
20240109,173600,7245418010,11150,11150,11150,11150,0
20240109,173500,7245418010,11150,11150,11150,11150,0
20240109,173400,7245418010,11150,11150,11150,11150,0
20240109,173300,7245418010,11150,11150,11150,11150,0
20240109,173200,7245418010,11150,11150,11150,11150,0
20240109,173100,7245418010,11150,11150,11150,11150,0
20240109,173000,7245418010,11150,11150,11150,11150,0
20240109,172900,7245418010,11150,11150,11150,11150,0
20240109,172800,7245418010,11150,11150,11150,11150,0
20240109,172700,7245418010,11150,11150,11150,11150,9088
20240109,172600,7245418010,11150,11150,11150,11150,0
20240109,172500,7245418010,11150,11150,11150,11150,0
20240109,172400,7245418010,11150,11150,11150,11150,0
20240109,172300,7245418010,11150,11150,11150,11150,0
20240109,172200,7245418010,11150,11150,11150,11150,0
20240109,172100,7245418010,11150,11150,11150,11150,0
20240109,172000,7245418010,11150,11150,11150,11150,0
20240109,171900,7245418010,11150,11150,11150,11150,0
20240109,171800,7245418010,11150,11150,11150,11150,0
20240109,171700,7245418010,11150,11150,11150,11150,0
20240109,171600,7245418010,11150,11150,11150,11150,0
20240109,171500,7245418010,11150,11150,11150,11150,0
20240109,171400,7245418010,11150,11150,11150,11150,0
20240109,171300,7245418010,11150,11150,11150,11150,0
20240109,171200,7245418010,11150,11150,11150,11150,0
20240109,171100,7245418010,11150,11150,11150,11150,0
20240109,171000,7245418010,11150,11150,11150,11150,0
20240109,170900,7245418010,11150,11150,11150,11150,0
20240109,170800,7245418010,11150,11150,11150,11150,0
20240109,170700,7245418010,11150,11150,11150,11150,0
20240109,170600,7245418010,11150,11150,11150,11150,0
20240109,170500,7245418010,11150,11150,11150,11150,0
20240109,170400,7245418010,11150,11150,11150,11150,0
20240109,170300,7245418010,11150,11150,11150,11150,0
20240109,170200,7245418010,11150,11150,11150,11150,0
20240109,170100,7245418010,11150,11150,11150,11150,0
20240109,170000,7245418010,11150,11150,11150,11150,0
20240109,165900,7245418010,11150,11150,11150,11150,0
20240109,165800,7245418010,11150,11150,11150,11150,0
20240109,165700,7245418010,11150,11150,11150,11150,9088
20240109,165600,7245418010,11150,11150,11150,11150,0
20240109,165500,7245418010,11150,11150,11150,11150,0
20240109,165400,7245418010,11150,11150,11150,11150,0
20240109,165300,7245418010,11150,11150,11150,11150,0
20240109,165200,7245418010,11150,11150,11150,11150,0
20240109,165100,7245418010,11150,11150,11150,11150,0
20240109,165000,7245418010,11150,11150,11150,11150,0
20240109,164900,7245418010,11150,11150,11150,11150,0
20240109,164800,7245418010,11150,11150,11150,11150,0
20240109,164700,7245418010,11150,11150,11150,11150,0
20240109,164600,7245418010,11150,11150,11150,11150,0
20240109,164500,7245418010,11150,11150,11150,11150,0
20240109,164400,7245418010,11150,11150,11150,11150,0
20240109,164300,7245418010,11150,11150,11150,11150,0
20240109,164200,7245418010,11150,11150,11150,11150,0
20240109,164100,7245418010,11150,11150,11150,11150,0
20240109,164000,7245418010,11150,11150,11150,11150,0
20240109,163900,7245418010,11150,11150,11150,11150,0
20240109,163800,7245418010,11150,11150,11150,11150,0
20240109,163700,7245418010,11150,11150,11150,11150,0
20240109,163600,7245418010,11150,11150,11150,11150,0
20240109,163500,7245418010,11150,11150,11150,11150,0
20240109,163400,7245418010,11150,11150,11150,11150,0
20240109,163300,7245418010,11150,11150,11150,11150,0
20240109,163200,7245418010,11150,11150,11150,11150,0
20240109,163100,7245418010,11150,11150,11150,11150,0
20240109,163000,7245418010,11150,11150,11150,11150,0
20240109,162900,7245418010,11150,11150,11150,11150,0
20240109,162800,7245418010,11150,11150,11150,11150,0
20240109,162700,7245418010,11150,11150,11150,11150,9088
20240109,162600,7245418010,11150,11150,11150,11150,0
20240109,162500,7245418010,11150,11150,11150,11150,0
20240109,162400,7245418010,11150,11150,11150,11150,0
20240109,162300,7245418010,11150,11150,11150,11150,0
20240109,162200,7245418010,11150,11150,11150,11150,0
20240109,162100,7245418010,11150,11150,11150,11150,0
20240109,162000,7245418010,11150,11150,11150,11150,0
20240109,161900,7245418010,11150,11150,11150,11150,0
20240109,161800,7245418010,11150,11150,11150,11150,0
20240109,161700,7245418010,11150,11150,11150,11150,0
20240109,161600,7245418010,11150,11150,11150,11150,0
20240109,161500,7245418010,11150,11150,11150,11150,0
20240109,161400,7245418010,11150,11150,11150,11150,0
20240109,161300,7245418010,11150,11150,11150,11150,0
20240109,161200,7245418010,11150,11150,11150,11150,0
20240109,161100,7245418010,11150,11150,11150,11150,0
20240109,161000,7245418010,11150,11150,11150,11150,0
20240109,160900,7245418010,11150,11150,11150,11150,0
20240109,160800,7245418010,11150,11150,11150,11150,0
20240109,160700,7245418010,11150,11150,11150,11150,0
20240109,160600,7245418010,11150,11150,11150,11150,0
20240109,160500,7245418010,11150,11150,11150,11150,0
20240109,160400,7245418010,11150,11150,11150,11150,0
20240109,160300,7245418010,11150,11150,11150,11150,0
20240109,160200,7245418010,11150,11150,11150,11150,0
20240109,160100,7245418010,11150,11150,11150,11150,0
20240109,160000,7245418010,11150,11150,11150,11150,0
20240109,155900,7245418010,11150,11150,11150,11150,0
20240109,155800,7245418010,11150,11150,11150,11150,0
20240109,155700,7245418010,11150,11150,11150,11150,9088
20240109,155600,7245418010,11150,11150,11150,11150,0
20240109,155500,7245418010,11150,11150,11150,11150,0
20240109,155400,7245418010,11150,11150,11150,11150,0
20240109,155300,7245418010,11150,11150,11150,11150,0
20240109,155200,7245418010,11150,11150,11150,11150,0
20240109,155100,7245418010,11150,11150,11150,11150,0
20240109,155000,7245418010,11150,11150,11150,11150,0
20240109,154900,7245418010,11150,11150,11150,11150,0
20240109,154800,7245418010,11150,11150,11150,11150,0
20240109,154700,7245418010,11150,11150,11150,11150,0
20240109,154600,7245418010,11150,11150,11150,11150,0
20240109,154500,7245418010,11150,11150,11150,11150,0
20240109,154400,7245418010,11150,11150,11150,11150,0
20240109,154300,7245418010,11150,11150,11150,11150,0
20240109,154200,7245418010,11150,11150,11150,11150,0
20240109,154100,7245418010,11150,11150,11150,11150,0
20240109,154000,7245418010,11150,11150,11150,11150,0
20240109,153900,7245418010,11150,11150,11150,11150,0
20240109,153800,7245418010,11150,11150,11150,11150,0
20240109,153700,7245418010,11150,11150,11150,11150,0
20240109,153600,7245418010,11150,11150,11150,11150,0
20240109,153500,7245418010,11150,11150,11150,11150,0
20240109,153400,7245418010,11150,11150,11150,11150,0
20240109,153300,7245418010,11150,11150,11150,11150,0
20240109,153200,7245418010,11150,11150,11150,11150,0
20240109,153100,7245418010,11150,11150,11150,11150,0
20240109,153000,7245418010,11150,11150,11150,11150,9088
20240109,152900,7144086810,11160,11160,11160,11160,0
20240109,152800,7144086810,11160,11160,11160,11160,0
20240109,152700,7144086810,11160,11160,11160,11160,0
20240109,152600,7144086810,11160,11160,11160,11160,0
20240109,152500,7144086810,11160,11160,11160,11160,0
20240109,152400,7144086810,11160,11160,11160,11160,0
20240109,152300,7144086810,11160,11160,11160,11160,0
20240109,152200,7144086810,11160,11160,11160,11160,0
20240109,152100,7144086810,11160,11160,11160,11160,0
20240109,152000,7144086810,11160,11160,11160,11160,0
20240109,151900,7144086810,11160,11160,11180,11120,792
20240109,151800,7135263340,11170,11110,11170,11110,1860
20240109,151700,7114567230,11100,11110,11130,11100,2027
20240109,151600,7092028400,11120,11110,11120,11110,1722
20240109,151500,7072889930,11110,11110,11130,11110,2016
20240109,151400,7050487870,11110,11120,11120,11110,877
20240109,151300,7040743700,11110,11120,11120,11110,981
20240109,151200,7029842870,11120,11110,11130,11110,1006
20240109,151100,7018654560,11120,11120,11130,11110,491
20240109,151000,7013193860,11120,11120,11130,11120,1151
20240109,150900,7000394140,11130,11120,11140,11120,3674
20240109,150800,6959503270,11130,11140,11140,11120,1430
20240109,150700,6943576450,11150,11150,11160,11140,815
20240109,150600,6934488520,11140,11140,11150,11120,1668
20240109,150500,6915898520,11140,11120,11140,11110,706
20240109,150400,6908034380,11140,11120,11140,11100,4257
20240109,150300,6860709870,11120,11130,11130,11120,449
20240109,150200,6855716910,11130,11120,11130,11120,539
20240109,150100,6849719500,11120,11150,11150,11120,68
20240109,150000,6848961680,11150,11130,11150,11110,3145
20240109,145900,6813941790,11130,11140,11140,11130,852
20240109,145800,6804454550,11140,11150,11150,11140,854
20240109,145700,6794934710,11150,11160,11160,11150,445
20240109,145600,6789972600,11160,11160,11160,11160,332
20240109,145500,6786267480,11160,11150,11170,11150,703
20240109,145400,6778416300,11160,11140,11160,11130,2531
20240109,145300,6750213530,11130,11130,11130,11120,935
20240109,145200,6739807120,11130,11120,11140,11110,1957
20240109,145100,6718041770,11120,11130,11130,11120,724
20240109,145000,6709989540,11120,11150,11150,11120,1196
20240109,144900,6696677860,11150,11160,11160,11150,234
20240109,144800,6694068730,11160,11170,11170,11160,957
20240109,144700,6683380170,11180,11170,11180,11170,1702
20240109,144600,6664360170,11160,11150,11170,11150,1129
20240109,144500,6651754740,11150,11140,11150,11140,759
20240109,144400,6643292190,11140,11150,11150,11140,795
20240109,144300,6634428670,11140,11140,11140,11140,1510
20240109,144200,6617607270,11140,11150,11150,11140,632
20240109,144100,6610560480,11150,11150,11160,11150,573
20240109,144000,6604171410,11170,11160,11170,11150,22
20240109,143900,6603925770,11170,11150,11170,11150,446
20240109,143800,6598951880,11150,11180,11180,11150,72
20240109,143700,6598149050,11170,11180,11190,11170,262
20240109,143600,6595221560,11190,11200,11200,11190,13511
20240109,143500,6443898460,11200,11210,11210,11200,2048
20240109,143400,6420960480,11210,11210,11210,11200,1780
20240109,143300,6401024320,11200,11210,11210,11200,3665
20240109,143200,6359970190,11210,11200,11210,11200,600
20240109,143100,6353248630,11210,11220,11230,11200,3590
20240109,143000,6312991990,11220,11220,11240,11220,2152
20240109,142900,6288816700,11220,11210,11230,11210,534
20240109,142800,6282825380,11220,11220,11230,11210,2219
20240109,142700,6257931540,11220,11210,11220,11210,2474
20240109,142600,6230183590,11230,11210,11230,11200,2017
20240109,142500,6207562130,11210,11170,11210,11160,5284
20240109,142400,6148445870,11160,11160,11180,11150,2823
20240109,142300,6116932880,11150,11130,11170,11130,5557
20240109,142200,6054976590,11120,11090,11120,11090,2267
20240109,142100,6029806960,11100,11090,11100,11090,913
20240109,142000,6019677780,11090,11100,11100,11090,2044
20240109,141900,5997009780,11090,11090,11090,11090,1454
20240109,141800,5980884920,11090,11090,11090,11090,538
20240109,141700,5974918500,11090,11080,11090,11080,971
20240109,141600,5964158760,11080,11090,11090,11080,331
20240109,141500,5960488080,11090,11070,11090,11070,1094
20240109,141400,5948367220,11060,11030,11060,11030,1025
20240109,141300,5937041280,11030,11030,11040,11030,774
20240109,141200,5928500360,11030,11030,11040,11030,697
20240109,141100,5920812440,11040,11030,11040,11030,541
20240109,141000,5914843200,11040,11050,11050,11040,549
20240109,140900,5908781330,11040,11040,11040,11040,113
20240109,140800,5907533810,11040,11050,11050,11030,1582
20240109,140700,5890075920,11040,11060,11060,11040,486
20240109,140600,5884704950,11070,11070,11070,11070,2
20240109,140500,5884682810,11070,11070,11070,11070,68
20240109,140400,5883930050,11070,11070,11070,11070,22
20240109,140300,5883686510,11080,11070,11080,11070,954
20240109,140200,5873121010,11060,11050,11060,11040,1514
20240109,140100,5856386760,11050,11050,11050,11050,450
20240109,140000,5851414260,11050,11060,11060,11050,673
20240109,135900,5843973550,11060,11070,11070,11060,268
20240109,135800,5841007950,11060,11080,11080,11060,543
20240109,135700,5834991910,11090,11090,11090,11080,818
20240109,135600,5825923200,11090,11080,11090,11080,1393
20240109,135500,5810485250,11090,11030,11090,11030,7036
20240109,135400,5732548920,11030,11010,11030,11010,2831
20240109,135300,5701358030,11010,11010,11020,11010,1082
20240109,135200,5689445200,11010,11010,11010,11010,1518
20240109,135100,5672732020,11010,11000,11020,11000,7260
20240109,135000,5592800390,11010,11010,11010,11010,1179
20240109,134900,5579819600,11010,11020,11030,11010,4318
20240109,134800,5532265060,11020,11040,11040,11020,2933
20240109,134700,5499936010,11040,11030,11040,11020,620
20240109,134600,5493098160,11030,11030,11030,11030,1112
20240109,134500,5480832800,11050,11050,11050,11040,614
20240109,134400,5474050840,11050,11040,11050,11040,6
20240109,134300,5473984570,11060,11070,11070,11060,12
20240109,134200,5473851830,11020,11040,11080,11020,5957
20240109,134100,5407945830,11040,11040,11040,11030,331
20240109,134000,5404292650,11030,11040,11040,11030,424
20240109,133900,5399612750,11040,11040,11040,11030,536
20240109,133800,5393698340,11040,11040,11040,11030,460
20240109,133700,5388624060,11040,11030,11040,11030,291
20240109,133600,5385413940,11030,11030,11030,11020,434
20240109,133500,5380628070,11030,11020,11030,11020,642
20240109,133400,5373548840,11020,11020,11020,11020,2041
20240109,133300,5351057020,11020,11020,11030,11010,792
20240109,133200,5342327740,11020,11020,11020,11010,3588
20240109,133100,5302821020,11020,11030,11040,11010,8726
20240109,133000,5206656390,11040,11050,11050,11040,1792
20240109,132900,5186868590,11040,11060,11060,11040,8039
20240109,132800,5098048620,11060,11060,11060,11050,911
20240109,132700,5087973000,11060,11060,11070,11060,886
20240109,132600,5078173820,11060,11050,11060,11050,604
20240109,132500,5071494830,11060,11060,11060,11060,1147
20240109,132400,5058809010,11060,11060,11060,11050,2634
20240109,132300,5029678100,11060,11070,11080,11060,2702
20240109,132200,4999766320,11070,11070,11080,11070,1241
20240109,132100,4986027420,11080,11090,11090,11080,1261
20240109,132000,4972055130,11090,11080,11100,11080,5854
20240109,131900,4907160640,11090,11080,11090,11080,906
20240109,131800,4897118760,11080,11080,11090,11080,1504
20240109,131700,4880448930,11080,11090,11090,11080,633
20240109,131600,4873433250,11080,11080,11090,11080,1822
20240109,131500,4853245450,11080,11090,11090,11080,1268
20240109,131400,4839192460,11080,11090,11090,11080,865
20240109,131300,4829600510,11080,11100,11100,11080,1436
20240109,131200,4813673260,11100,11110,11110,11100,126
20240109,131100,4812274350,11120,11090,11120,11090,715
20240109,131000,4804331970,11090,11100,11100,11090,298
20240109,130900,4801026110,11090,11100,11100,11090,404
20240109,130800,4796545700,11090,11090,11090,11090,0
20240109,130700,4796545700,11090,11090,11100,11090,1028
20240109,130600,4785141110,11090,11080,11090,11080,263
20240109,130500,4782224690,11080,11100,11100,11080,1188
20240109,130400,4769058810,11090,11100,11100,11090,130
20240109,130300,4767617100,11100,11110,11110,11090,134
20240109,130200,4766130560,11120,11130,11130,11080,1505
20240109,130100,4749427460,11130,11120,11130,11120,561
20240109,130000,4743188840,11120,11120,11120,11120,13
20240109,125900,4743044280,11120,11110,11120,11110,117
20240109,125800,4741744120,11120,11080,11120,11080,3460
20240109,125700,4703330660,11080,11080,11090,11080,511
20240109,125600,4697665780,11080,11090,11090,11080,1354
20240109,125500,4682656190,11090,11080,11090,11080,1720
20240109,125400,4663592760,11080,11080,11090,11080,586
20240109,125300,4657099560,11080,11090,11090,11080,884
20240109,125200,4647297740,11090,11100,11100,11090,912
20240109,125100,4637183560,11090,11090,11100,11090,1145
20240109,125000,4624485480,11100,11090,11100,11090,435
20240109,124900,4619661230,11090,11090,11100,11080,769
20240109,124800,4611134370,11090,11100,11100,11080,2169
20240109,124700,4587088260,11090,11100,11100,11090,1432
20240109,124600,4571204330,11100,11100,11100,11090,655
20240109,124500,4563934540,11100,11090,11100,11090,841
20240109,124400,4554604590,11090,11100,11100,11090,886
20240109,124300,4544773660,11090,11100,11110,11090,1598
20240109,124200,4527036870,11100,11110,11110,11090,766
20240109,124100,4518533900,11110,11110,11110,11110,732
20240109,124000,4510401380,11120,11100,11120,11100,475
20240109,123900,4505126450,11100,11080,11100,11080,482
20240109,123800,4499782620,11080,11080,11090,11070,2131
20240109,123700,4476182670,11080,11090,11090,11070,2419
20240109,123600,4449380390,11090,11090,11090,11080,3499
20240109,123500,4410587590,11110,11110,11110,11100,3681
20240109,123400,4369721710,11110,11120,11120,11110,971
20240109,123300,4358932400,11120,11110,11120,11110,615
20240109,123200,4352099700,11110,11110,11120,11100,924
20240109,123100,4341834220,11110,11100,11120,11100,365
20240109,123000,4337781510,11100,11110,11110,11100,665
20240109,122900,4330394040,11110,11110,11120,11110,675
20240109,122800,4322894690,11110,11120,11120,11110,290
20240109,122700,4319672670,11120,11110,11120,11110,322
20240109,122600,4316095160,11110,11110,11120,11110,359
20240109,122500,4312106660,11120,11110,11120,11110,1558
20240109,122400,4294796920,11110,11110,11120,11110,475
20240109,122300,4289518780,11110,11120,11120,11110,2225
20240109,122200,4264788880,11120,11120,11120,11110,3450
20240109,122100,4226441800,11120,11130,11140,11120,1070
20240109,122000,4214539920,11130,11130,11130,11130,316
20240109,121900,4211022840,11130,11130,11140,11130,146
20240109,121800,4209397680,11130,11130,11130,11130,199
20240109,121700,4207182810,11130,11130,11130,11120,314
20240109,121600,4203688710,11130,11130,11130,11120,446
20240109,121500,4198727450,11130,11130,11130,11130,405
20240109,121400,4194219800,11130,11130,11130,11130,1132
20240109,121300,4181620640,11130,11130,11140,11130,378
20240109,121200,4177413490,11130,11130,11140,11130,234
20240109,121100,4174808970,11130,11140,11140,11130,237
20240109,121000,4172171020,11130,11130,11140,11130,357
20240109,120900,4168195880,11130,11140,11140,11130,282
20240109,120800,4165055710,11140,11140,11150,11140,282
20240109,120700,4161914190,11140,11140,11140,11140,389
20240109,120600,4157580730,11150,11140,11150,11140,510
20240109,120500,4151896700,11140,11140,11150,11140,555
20240109,120400,4145713990,11140,11150,11150,11140,317
20240109,120300,4142182370,11150,11140,11160,11140,652
20240109,120200,4134912530,11140,11140,11150,11140,1176
20240109,120100,4121810590,11140,11150,11150,11140,290
20240109,120000,4118577240,11150,11160,11160,11150,452
20240109,115900,4113535180,11160,11150,11160,11150,19
20240109,115800,4113323320,11150,11150,11160,11150,358
20240109,115700,4109330620,11150,11160,11160,11150,273
20240109,115600,4106285570,11160,11160,11160,11150,1095
20240109,115500,4094076130,11150,11160,11160,11150,741
20240109,115400,4085808430,11160,11160,11160,11160,653
20240109,115300,4078520950,11160,11160,11170,11160,306
20240109,115200,4075105970,11160,11160,11170,11160,194
20240109,115100,4072939860,11170,11180,11180,11160,984
20240109,115000,4061949910,11180,11190,11190,11160,781
20240109,114900,4053227670,11190,11170,11190,11170,684
20240109,114800,4045587190,11170,11180,11190,11170,98
20240109,114700,4044491460,11180,11190,11200,11180,1789
20240109,114600,4024472240,11190,11190,11190,11190,3
20240109,114500,4024438670,11200,11190,11200,11190,36
20240109,114400,4024035630,11190,11190,11190,11180,91
20240109,114300,4023017570,11190,11180,11190,11180,142
20240109,114200,4021428940,11180,11180,11180,11180,709
20240109,114100,4013502320,11180,11190,11190,11180,320
20240109,114000,4009924710,11190,11190,11190,11190,28
20240109,113900,4009611390,11190,11190,11190,11180,195
20240109,113800,4007429550,11190,11210,11210,11190,908
20240109,113700,3997258730,11210,11210,11220,11210,302
20240109,113600,3993873110,11210,11210,11210,11200,178
20240109,113500,3991879200,11210,11210,11210,11210,115
20240109,113400,3990590050,11210,11200,11210,11200,415
20240109,113300,3985941530,11190,11190,11200,11190,1609
20240109,113200,3967936720,11190,11190,11220,11190,7763
20240109,113100,3880992290,11200,11210,11210,11190,1302
20240109,113000,3866398580,11220,11210,11220,11210,20
20240109,112900,3866174230,11220,11210,11220,11180,1409
20240109,112800,3850384210,11220,11200,11230,11180,282
20240109,112700,3847228220,11190,11210,11210,11190,488
20240109,112600,3841762290,11210,11230,11230,11200,628
20240109,112500,3834715610,11230,11200,11240,11200,247
20240109,112400,3831941400,11200,11190,11200,11190,505
20240109,112300,3826286090,11190,11180,11190,11180,291
20240109,112200,3823029900,11180,11180,11180,11180,0
20240109,112100,3823029900,11180,11180,11180,11180,1371
20240109,112000,3807702120,11180,11200,11200,11180,1688
20240109,111900,3788818000,11190,11200,11200,11180,339
20240109,111800,3785024610,11200,11180,11200,11180,58
20240109,111700,3784375130,11180,11180,11190,11180,45
20240109,111600,3783871830,11180,11190,11190,11150,7875
20240109,111500,3695847070,11240,11180,11250,11170,2174
20240109,111400,3671474570,11170,11180,11180,11170,171
20240109,111300,3669563100,11220,11190,11220,11170,3412
20240109,111200,3631330930,11190,11170,11190,11170,197
20240109,111100,3629128880,11140,11150,11180,11140,1184
20240109,111000,3615912050,11170,11170,11180,11170,368
20240109,110900,3611800890,11150,11150,11150,11150,3
20240109,110800,3611767440,11150,11170,11180,11150,937
20240109,110700,3601311140,11180,11180,11200,11180,527
20240109,110600,3595413490,11170,11150,11170,11150,311
20240109,110500,3591939950,11150,11160,11160,11110,3536
20240109,110400,3552581160,11150,11150,11170,11150,1453
20240109,110300,3536358530,11150,11160,11170,11140,610
20240109,110200,3529554390,11160,11190,11190,11150,1727
20240109,110100,3510280120,11180,11180,11190,11170,1442
20240109,110000,3494161760,11190,11160,11190,11150,1206
20240109,105900,3480691360,11160,11150,11160,11140,848
20240109,105800,3471236380,11160,11140,11160,11130,596
20240109,105700,3464592840,11140,11130,11140,11130,1094
20240109,105600,3452413650,11130,11130,11140,11130,712
20240109,105500,3444488850,11140,11140,11150,11130,966
20240109,105400,3433730390,11150,11140,11150,11140,625
20240109,105300,3426766090,11140,11140,11150,11140,436
20240109,105200,3421908700,11150,11160,11170,11150,1684
20240109,105100,3403126950,11160,11160,11170,11160,233
20240109,105000,3400526610,11160,11160,11170,11160,1321
20240109,104900,3385772620,11150,11150,11150,11140,581
20240109,104800,3379297170,11140,11140,11150,11140,1638
20240109,104700,3361049810,11140,11140,11150,11140,1028
20240109,104600,3349597480,11140,11150,11160,11140,607
20240109,104500,3342829580,11150,11140,11150,11130,1898
20240109,104400,3321675550,11140,11150,11150,11140,677
20240109,104300,3314129680,11150,11160,11160,11150,1215
20240109,104200,3300581690,11150,11160,11160,11150,714
20240109,104100,3292617090,11160,11170,11170,11160,760
20240109,104000,3284128950,11170,11160,11180,11160,1768
20240109,103900,3264393330,11160,11170,11180,11160,1584
20240109,103800,3246705830,11170,11180,11180,11170,795
20240109,103700,3237822930,11180,11170,11180,11170,413
20240109,103600,3233208800,11170,11170,11180,11170,655
20240109,103500,3225892330,11180,11180,11180,11170,486
20240109,103400,3220459650,11190,11210,11220,11180,798
20240109,103300,3211523330,11210,11230,11230,11210,4878
20240109,103200,3156787320,11230,11240,11240,11230,539
20240109,103100,3150733190,11240,11270,11280,11240,5675
20240109,103000,3086864450,11270,11260,11280,11250,1970
20240109,102900,3064694090,11270,11240,11270,11220,4182
20240109,102800,3017668030,11240,11180,11250,11180,2789
20240109,102700,2986381950,11200,11210,11210,11170,419
20240109,102600,2981687110,11220,11180,11220,11150,2970
20240109,102500,2948412330,11150,11130,11150,11120,3748
20240109,102400,2906695810,11120,11120,11130,11120,1490
20240109,102300,2890126890,11120,11120,11130,11120,516
20240109,102200,2884387920,11110,11110,11120,11110,705
20240109,102100,2876553490,11110,11120,11120,11110,87
20240109,102000,2875586090,11090,11070,11140,11070,3461
20240109,101900,2837181380,11080,11080,11090,11070,1651
20240109,101800,2818889100,11070,11080,11090,11070,2498
20240109,101700,2791210120,11080,11100,11110,11080,12307
20240109,101600,2654720780,11120,11140,11140,11110,1946
20240109,101500,2633089920,11130,11170,11170,11130,2510
20240109,101400,2605104550,11180,11210,11210,11180,912
20240109,101300,2594898070,11200,11240,11250,11200,2799
20240109,101200,2563498120,11240,11200,11240,11200,1633
20240109,101100,2545157620,11200,11200,11210,11200,528
20240109,101000,2539243920,11200,11220,11220,11190,886
20240109,100900,2529318360,11220,11180,11240,11180,1511
20240109,100800,2512384150,11180,11190,11190,11180,241
20240109,100700,2509689350,11190,11190,11200,11180,614
20240109,100600,2502817520,11190,11160,11190,11160,1691
20240109,100500,2483929230,11160,11170,11170,11160,160
20240109,100400,2482143440,11180,11180,11180,11170,2004
20240109,100300,2459745950,11180,11180,11190,11180,1993
20240109,100200,2437464100,11180,11190,11190,11180,1781
20240109,100100,2417551390,11180,11190,11200,11180,1103
20240109,100000,2405206930,11190,11190,11210,11190,2276
20240109,095900,2379735420,11190,11190,11200,11190,723
20240109,095800,2371642530,11200,11210,11220,11180,1186
20240109,095700,2358337500,11190,11160,11210,11120,7784
20240109,095600,2271322970,11170,11180,11190,11160,470
20240109,095500,2266067410,11190,11190,11200,11100,4692
20240109,095400,2213763310,11190,11110,11190,11100,9888
20240109,095300,2103542440,11110,11110,11120,11110,1247
20240109,095200,2089688240,11110,11130,11130,11110,329
20240109,095100,2086031950,11130,11110,11130,11110,1335
20240109,095000,2071191560,11120,11080,11120,11080,807
20240109,094900,2062232560,11090,11080,11110,11080,3385
20240109,094800,2024678900,11080,11090,11090,11080,1709
20240109,094700,2005737680,11090,11090,11100,11090,2613
20240109,094600,1976756690,11100,11100,11110,11080,1657
20240109,094500,1958368330,11100,11130,11140,11090,9154
20240109,094400,1856693860,11120,11120,11130,11120,753
20240109,094300,1848318130,11120,11170,11170,11120,11925
20240109,094200,1715395390,11170,11170,11180,11170,816
20240109,094100,1706279400,11180,11180,11190,11170,416
20240109,094000,1701627010,11190,11200,11200,11180,1461
20240109,093900,1685274620,11200,11200,11210,11200,722
20240109,093800,1677186530,11200,11190,11220,11190,1366
20240109,093700,1661884770,11190,11170,11220,11160,1435
20240109,093600,1645841790,11160,11150,11170,11150,1213
20240109,093500,1632304630,11160,11140,11160,11140,1164
20240109,093400,1619326280,11140,11130,11150,11130,1226
20240109,093300,1605670730,11130,11150,11150,11130,1889
20240109,093200,1584616820,11150,11150,11160,11140,2935
20240109,093100,1551904670,11150,11150,11160,11150,1337
20240109,093000,1536996250,11150,11150,11160,11140,1597
20240109,092900,1519190140,11150,11150,11160,11140,1867
20240109,092800,1498380720,11150,11130,11160,11130,1705
20240109,092700,1479380320,11140,11160,11170,11120,24454
20240109,092600,1206639260,11160,11180,11180,11160,5585
20240109,092500,1144245700,11180,11160,11190,11160,9182
20240109,092400,1041719360,11160,11180,11180,11160,5235
20240109,092300,983246430,11190,11200,11200,11170,8323
20240109,092200,890128100,11200,11200,11210,11190,4865
20240109,092100,835631530,11210,11210,11220,11180,4424
20240109,092000,786123450,11210,11230,11250,11210,2526
20240109,091900,757773900,11240,11290,11300,11200,17284
20240109,091800,563488610,11290,11300,11310,11290,2406
20240109,091700,536301600,11320,11370,11370,11300,4546
20240109,091600,484823610,11390,11390,11400,11390,78
20240109,091500,483935120,11400,11380,11400,11350,887
20240109,091400,473847010,11380,11360,11390,11350,919
20240109,091300,463414400,11360,11360,11390,11360,700
20240109,091200,455460350,11360,11390,11390,11350,515
20240109,091100,449610020,11350,11410,11410,11350,1766
20240109,091000,429509560,11410,11420,11420,11410,167
20240109,090900,427603450,11420,11430,11430,11380,1037
20240109,090800,415785600,11470,11490,11490,11430,1220
20240109,090700,401794100,11490,11500,11500,11470,150
20240109,090600,400070200,11500,11460,11500,11410,1619
20240109,090500,381541800,11470,11420,11510,11410,2632
20240109,090400,351360860,11410,11460,11500,11410,2674
20240109,090300,320719230,11460,11340,11460,11310,1626
20240109,090200,302205000,11310,11260,11340,11250,2417
20240109,090100,274919740,11260,11370,11370,11240,5035
20240109,090000,217986770,11370,11470,11480,11360,18991