KissMeData/088980/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200000,6972620620,12340,12340,12340,12340,7042
20240108,195900,6972620620,12340,12340,12340,12340,0
20240108,195800,6972620620,12340,12340,12340,12340,0
20240108,195700,6972620620,12340,12340,12340,12340,0
20240108,195600,6972620620,12340,12340,12340,12340,0
20240108,195500,6972620620,12340,12340,12340,12340,0
20240108,195400,6972620620,12340,12340,12340,12340,0
20240108,195300,6972620620,12340,12340,12340,12340,0
20240108,195200,6972620620,12340,12340,12340,12340,0
20240108,195100,6972620620,12340,12340,12340,12340,0
20240108,195000,6972620620,12340,12340,12340,12340,0
20240108,194900,6972620620,12340,12340,12340,12340,0
20240108,194800,6972620620,12340,12340,12340,12340,0
20240108,194700,6972620620,12340,12340,12340,12340,0
20240108,194600,6972620620,12340,12340,12340,12340,0
20240108,194500,6972620620,12340,12340,12340,12340,0
20240108,194400,6972620620,12340,12340,12340,12340,0
20240108,194300,6972620620,12340,12340,12340,12340,0
20240108,194200,6972620620,12340,12340,12340,12340,0
20240108,194100,6972620620,12340,12340,12340,12340,0
20240108,194000,6972620620,12340,12340,12340,12340,0
20240108,193900,6972620620,12340,12340,12340,12340,0
20240108,193800,6972620620,12340,12340,12340,12340,0
20240108,193700,6972620620,12340,12340,12340,12340,0
20240108,193600,6972620620,12340,12340,12340,12340,0
20240108,193500,6972620620,12340,12340,12340,12340,0
20240108,193400,6972620620,12340,12340,12340,12340,0
20240108,193300,6972620620,12340,12340,12340,12340,0
20240108,193200,6972620620,12340,12340,12340,12340,0
20240108,193100,6972620620,12340,12340,12340,12340,0
20240108,193000,6972620620,12340,12340,12340,12340,7042
20240108,192900,6972620620,12340,12340,12340,12340,0
20240108,192800,6972620620,12340,12340,12340,12340,0
20240108,192700,6972620620,12340,12340,12340,12340,0
20240108,192600,6972620620,12340,12340,12340,12340,0
20240108,192500,6972620620,12340,12340,12340,12340,0
20240108,192400,6972620620,12340,12340,12340,12340,0
20240108,192300,6972620620,12340,12340,12340,12340,0
20240108,192200,6972620620,12340,12340,12340,12340,0
20240108,192100,6972620620,12340,12340,12340,12340,0
20240108,192000,6972620620,12340,12340,12340,12340,0
20240108,191900,6972620620,12340,12340,12340,12340,0
20240108,191800,6972620620,12340,12340,12340,12340,0
20240108,191700,6972620620,12340,12340,12340,12340,0
20240108,191600,6972620620,12340,12340,12340,12340,0
20240108,191500,6972620620,12340,12340,12340,12340,0
20240108,191400,6972620620,12340,12340,12340,12340,0
20240108,191300,6972620620,12340,12340,12340,12340,0
20240108,191200,6972620620,12340,12340,12340,12340,0
20240108,191100,6972620620,12340,12340,12340,12340,0
20240108,191000,6972620620,12340,12340,12340,12340,0
20240108,190900,6972620620,12340,12340,12340,12340,0
20240108,190800,6972620620,12340,12340,12340,12340,0
20240108,190700,6972620620,12340,12340,12340,12340,0
20240108,190600,6972620620,12340,12340,12340,12340,0
20240108,190500,6972620620,12340,12340,12340,12340,0
20240108,190400,6972620620,12340,12340,12340,12340,0
20240108,190300,6972620620,12340,12340,12340,12340,0
20240108,190200,6972620620,12340,12340,12340,12340,0
20240108,190100,6972620620,12340,12340,12340,12340,0
20240108,190000,6972620620,12340,12340,12340,12340,7042
20240108,185900,6972620620,12340,12340,12340,12340,0
20240108,185800,6972620620,12340,12340,12340,12340,0
20240108,185700,6972620620,12340,12340,12340,12340,0
20240108,185600,6972620620,12340,12340,12340,12340,0
20240108,185500,6972620620,12340,12340,12340,12340,0
20240108,185400,6972620620,12340,12340,12340,12340,0
20240108,185300,6972620620,12340,12340,12340,12340,0
20240108,185200,6972620620,12340,12340,12340,12340,0
20240108,185100,6972620620,12340,12340,12340,12340,0
20240108,185000,6972620620,12340,12340,12340,12340,0
20240108,184900,6972620620,12340,12340,12340,12340,0
20240108,184800,6972620620,12340,12340,12340,12340,0
20240108,184700,6972620620,12340,12340,12340,12340,0
20240108,184600,6972620620,12340,12340,12340,12340,0
20240108,184500,6972620620,12340,12340,12340,12340,0
20240108,184400,6972620620,12340,12340,12340,12340,0
20240108,184300,6972620620,12340,12340,12340,12340,0
20240108,184200,6972620620,12340,12340,12340,12340,0
20240108,184100,6972620620,12340,12340,12340,12340,0
20240108,184000,6972620620,12340,12340,12340,12340,0
20240108,183900,6972620620,12340,12340,12340,12340,0
20240108,183800,6972620620,12340,12340,12340,12340,0
20240108,183700,6972620620,12340,12340,12340,12340,0
20240108,183600,6972620620,12340,12340,12340,12340,0
20240108,183500,6972620620,12340,12340,12340,12340,0
20240108,183400,6972620620,12340,12340,12340,12340,0
20240108,183300,6972620620,12340,12340,12340,12340,0
20240108,183200,6972620620,12340,12340,12340,12340,0
20240108,183100,6972620620,12340,12340,12340,12340,0
20240108,183000,6972620620,12340,12340,12340,12340,7042
20240108,182900,6972620620,12340,12340,12340,12340,0
20240108,182800,6972620620,12340,12340,12340,12340,0
20240108,182700,6972620620,12340,12340,12340,12340,0
20240108,182600,6972620620,12340,12340,12340,12340,0
20240108,182500,6972620620,12340,12340,12340,12340,0
20240108,182400,6972620620,12340,12340,12340,12340,0
20240108,182300,6972620620,12340,12340,12340,12340,0
20240108,182200,6972620620,12340,12340,12340,12340,0
20240108,182100,6972620620,12340,12340,12340,12340,0
20240108,182000,6972620620,12340,12340,12340,12340,0
20240108,181900,6972620620,12340,12340,12340,12340,0
20240108,181800,6972620620,12340,12340,12340,12340,0
20240108,181700,6972620620,12340,12340,12340,12340,0
20240108,181600,6972620620,12340,12340,12340,12340,0
20240108,181500,6972620620,12340,12340,12340,12340,0
20240108,181400,6972620620,12340,12340,12340,12340,0
20240108,181300,6972620620,12340,12340,12340,12340,0
20240108,181200,6972620620,12340,12340,12340,12340,0
20240108,181100,6972620620,12340,12340,12340,12340,0
20240108,181000,6972620620,12340,12340,12340,12340,0
20240108,180900,6972620620,12340,12340,12340,12340,0
20240108,180800,6972620620,12340,12340,12340,12340,0
20240108,180700,6972620620,12340,12340,12340,12340,0
20240108,180600,6972620620,12340,12340,12340,12340,0
20240108,180500,6972620620,12340,12340,12340,12340,0
20240108,180400,6972620620,12340,12340,12340,12340,0
20240108,180300,6972620620,12340,12340,12340,12340,0
20240108,180200,6972620620,12340,12340,12340,12340,0
20240108,180100,6972620620,12340,12340,12340,12340,0
20240108,180000,6972620620,12340,12340,12340,12340,7042
20240108,175900,6972620620,12340,12340,12340,12340,0
20240108,175800,6972620620,12340,12340,12340,12340,0
20240108,175700,6972620620,12340,12340,12340,12340,0
20240108,175600,6972620620,12340,12340,12340,12340,0
20240108,175500,6972620620,12340,12340,12340,12340,0
20240108,175400,6972620620,12340,12340,12340,12340,0
20240108,175300,6972620620,12340,12340,12340,12340,0
20240108,175200,6972620620,12340,12340,12340,12340,0
20240108,175100,6972620620,12340,12340,12340,12340,0
20240108,175000,6972620620,12340,12340,12340,12340,0
20240108,174900,6972620620,12340,12340,12340,12340,0
20240108,174800,6972620620,12340,12340,12340,12340,0
20240108,174700,6972620620,12340,12340,12340,12340,0
20240108,174600,6972620620,12340,12340,12340,12340,0
20240108,174500,6972620620,12340,12340,12340,12340,0
20240108,174400,6972620620,12340,12340,12340,12340,0
20240108,174300,6972620620,12340,12340,12340,12340,0
20240108,174200,6972620620,12340,12340,12340,12340,0
20240108,174100,6972620620,12340,12340,12340,12340,0
20240108,174000,6972620620,12340,12340,12340,12340,0
20240108,173900,6972620620,12340,12340,12340,12340,0
20240108,173800,6972620620,12340,12340,12340,12340,0
20240108,173700,6972620620,12340,12340,12340,12340,0
20240108,173600,6972620620,12340,12340,12340,12340,0
20240108,173500,6972620620,12340,12340,12340,12340,0
20240108,173400,6972620620,12340,12340,12340,12340,0
20240108,173300,6972620620,12340,12340,12340,12340,0
20240108,173200,6972620620,12340,12340,12340,12340,0
20240108,173100,6972620620,12340,12340,12340,12340,0
20240108,173000,6972620620,12340,12340,12340,12340,7042
20240108,172900,6972620620,12340,12340,12340,12340,0
20240108,172800,6972620620,12340,12340,12340,12340,0
20240108,172700,6972620620,12340,12340,12340,12340,0
20240108,172600,6972620620,12340,12340,12340,12340,0
20240108,172500,6972620620,12340,12340,12340,12340,0
20240108,172400,6972620620,12340,12340,12340,12340,0
20240108,172300,6972620620,12340,12340,12340,12340,0
20240108,172200,6972620620,12340,12340,12340,12340,0
20240108,172100,6972620620,12340,12340,12340,12340,0
20240108,172000,6972620620,12340,12340,12340,12340,0
20240108,171900,6972620620,12340,12340,12340,12340,0
20240108,171800,6972620620,12340,12340,12340,12340,0
20240108,171700,6972620620,12340,12340,12340,12340,0
20240108,171600,6972620620,12340,12340,12340,12340,0
20240108,171500,6972620620,12340,12340,12340,12340,0
20240108,171400,6972620620,12340,12340,12340,12340,0
20240108,171300,6972620620,12340,12340,12340,12340,0
20240108,171200,6972620620,12340,12340,12340,12340,0
20240108,171100,6972620620,12340,12340,12340,12340,0
20240108,171000,6972620620,12340,12340,12340,12340,0
20240108,170900,6972620620,12340,12340,12340,12340,0
20240108,170800,6972620620,12340,12340,12340,12340,0
20240108,170700,6972620620,12340,12340,12340,12340,0
20240108,170600,6972620620,12340,12340,12340,12340,0
20240108,170500,6972620620,12340,12340,12340,12340,0
20240108,170400,6972620620,12340,12340,12340,12340,0
20240108,170300,6972620620,12340,12340,12340,12340,0
20240108,170200,6972620620,12340,12340,12340,12340,0
20240108,170100,6972620620,12340,12340,12340,12340,0
20240108,170000,6972620620,12340,12340,12340,12340,7042
20240108,165900,6972620620,12340,12340,12340,12340,0
20240108,165800,6972620620,12340,12340,12340,12340,0
20240108,165700,6972620620,12340,12340,12340,12340,0
20240108,165600,6972620620,12340,12340,12340,12340,0
20240108,165500,6972620620,12340,12340,12340,12340,0
20240108,165400,6972620620,12340,12340,12340,12340,0
20240108,165300,6972620620,12340,12340,12340,12340,0
20240108,165200,6972620620,12340,12340,12340,12340,0
20240108,165100,6972620620,12340,12340,12340,12340,0
20240108,165000,6972620620,12340,12340,12340,12340,0
20240108,164900,6972620620,12340,12340,12340,12340,0
20240108,164800,6972620620,12340,12340,12340,12340,0
20240108,164700,6972620620,12340,12340,12340,12340,0
20240108,164600,6972620620,12340,12340,12340,12340,0
20240108,164500,6972620620,12340,12340,12340,12340,0
20240108,164400,6972620620,12340,12340,12340,12340,0
20240108,164300,6972620620,12340,12340,12340,12340,0
20240108,164200,6972620620,12340,12340,12340,12340,0
20240108,164100,6972620620,12340,12340,12340,12340,0
20240108,164000,6972620620,12340,12340,12340,12340,0
20240108,163900,6972620620,12340,12340,12340,12340,0
20240108,163800,6972620620,12340,12340,12340,12340,0
20240108,163700,6972620620,12340,12340,12340,12340,0
20240108,163600,6972620620,12340,12340,12340,12340,0
20240108,163500,6972620620,12340,12340,12340,12340,0
20240108,163400,6972620620,12340,12340,12340,12340,0
20240108,163300,6972620620,12340,12340,12340,12340,0
20240108,163200,6972620620,12340,12340,12340,12340,0
20240108,163100,6972620620,12340,12340,12340,12340,0
20240108,163000,6972620620,12340,12340,12340,12340,7042
20240108,162900,6972620620,12340,12340,12340,12340,0
20240108,162800,6972620620,12340,12340,12340,12340,0
20240108,162700,6972620620,12340,12340,12340,12340,0
20240108,162600,6972620620,12340,12340,12340,12340,0
20240108,162500,6972620620,12340,12340,12340,12340,0
20240108,162400,6972620620,12340,12340,12340,12340,0
20240108,162300,6972620620,12340,12340,12340,12340,0
20240108,162200,6972620620,12340,12340,12340,12340,0
20240108,162100,6972620620,12340,12340,12340,12340,0
20240108,162000,6972620620,12340,12340,12340,12340,0
20240108,161900,6972620620,12340,12340,12340,12340,0
20240108,161800,6972620620,12340,12340,12340,12340,0
20240108,161700,6972620620,12340,12340,12340,12340,0
20240108,161600,6972620620,12340,12340,12340,12340,0
20240108,161500,6972620620,12340,12340,12340,12340,0
20240108,161400,6972620620,12340,12340,12340,12340,0
20240108,161300,6972620620,12340,12340,12340,12340,0
20240108,161200,6972620620,12340,12340,12340,12340,0
20240108,161100,6972620620,12340,12340,12340,12340,0
20240108,161000,6972620620,12340,12340,12340,12340,0
20240108,160900,6972620620,12340,12340,12340,12340,0
20240108,160800,6972620620,12340,12340,12340,12340,0
20240108,160700,6972620620,12340,12340,12340,12340,0
20240108,160600,6972620620,12340,12340,12340,12340,0
20240108,160500,6972620620,12340,12340,12340,12340,0
20240108,160400,6972620620,12340,12340,12340,12340,0
20240108,160300,6972620620,12340,12340,12340,12340,0
20240108,160200,6972620620,12340,12340,12340,12340,0
20240108,160100,6972620620,12340,12340,12340,12340,0
20240108,160000,6972620620,12340,12340,12340,12340,7042
20240108,155900,6972620620,12340,12340,12340,12340,0
20240108,155800,6972620620,12340,12340,12340,12340,0
20240108,155700,6972620620,12340,12340,12340,12340,0
20240108,155600,6972620620,12340,12340,12340,12340,0
20240108,155500,6972620620,12340,12340,12340,12340,0
20240108,155400,6972620620,12340,12340,12340,12340,0
20240108,155300,6972620620,12340,12340,12340,12340,0
20240108,155200,6972620620,12340,12340,12340,12340,0
20240108,155100,6972620620,12340,12340,12340,12340,0
20240108,155000,6972620620,12340,12340,12340,12340,0
20240108,154900,6972620620,12340,12340,12340,12340,0
20240108,154800,6972620620,12340,12340,12340,12340,0
20240108,154700,6972620620,12340,12340,12340,12340,0
20240108,154600,6972620620,12340,12340,12340,12340,0
20240108,154500,6972620620,12340,12340,12340,12340,0
20240108,154400,6972620620,12340,12340,12340,12340,0
20240108,154300,6972620620,12340,12340,12340,12340,0
20240108,154200,6972620620,12340,12340,12340,12340,0
20240108,154100,6972620620,12340,12340,12340,12340,0
20240108,154000,6972620620,12340,12340,12340,12340,0
20240108,153900,6972620620,12340,12340,12340,12340,0
20240108,153800,6972620620,12340,12340,12340,12340,0
20240108,153700,6972620620,12340,12340,12340,12340,0
20240108,153600,6972620620,12340,12340,12340,12340,0
20240108,153500,6972620620,12340,12340,12340,12340,0
20240108,153400,6972620620,12340,12340,12340,12340,0
20240108,153300,6972620620,12340,12340,12340,12340,0
20240108,153200,6972620620,12340,12340,12340,12340,0
20240108,153100,6972620620,12340,12340,12340,12340,0
20240108,153000,6972620620,12340,12340,12340,12340,14084
20240108,152900,6885722340,12340,12340,12340,12340,0
20240108,152800,6885722340,12340,12340,12340,12340,0
20240108,152700,6885722340,12340,12340,12340,12340,0
20240108,152600,6885722340,12340,12340,12340,12340,0
20240108,152500,6885722340,12340,12340,12340,12340,0
20240108,152400,6885722340,12340,12340,12340,12340,0
20240108,152300,6885722340,12340,12340,12340,12340,0
20240108,152200,6885722340,12340,12340,12340,12340,0
20240108,152100,6885722340,12340,12340,12340,12340,0
20240108,152000,6885722340,12340,12340,12340,12340,0
20240108,151900,6885722340,12340,12330,12340,12330,3176
20240108,151800,6846531560,12340,12340,12340,12330,1773
20240108,151700,6824653540,12340,12340,12340,12340,425
20240108,151600,6819409040,12340,12340,12340,12340,979
20240108,151500,6807328180,12340,12340,12340,12340,50
20240108,151400,6806711180,12330,12340,12340,12330,25
20240108,151300,6806402800,12340,12340,12340,12330,386
20240108,151200,6801639660,12340,12340,12340,12340,394
20240108,151100,6796777700,12340,12340,12340,12330,471
20240108,151000,6790966960,12340,12330,12340,12330,531
20240108,150900,6784414750,12340,12340,12340,12340,248
20240108,150800,6781354430,12340,12340,12340,12330,2839
20240108,150700,6746322450,12340,12340,12340,12330,1377
20240108,150600,6729339290,12340,12330,12340,12330,336
20240108,150500,6725194820,12330,12340,12340,12330,328
20240108,150400,6721147880,12340,12330,12340,12330,30
20240108,150300,6720777780,12330,12340,12340,12330,872
20240108,150200,6710017370,12340,12340,12340,12330,148
20240108,150100,6708192050,12340,12340,12340,12340,457
20240108,150000,6702552670,12340,12330,12340,12330,204
20240108,145900,6700035880,12340,12340,12340,12340,123
20240108,145800,6698518060,12340,12340,12340,12330,93
20240108,145700,6697370540,12340,12340,12340,12340,54
20240108,145600,6696704180,12340,12330,12340,12330,97
20240108,145500,6695507770,12340,12330,12340,12330,3002
20240108,145400,6658487670,12340,12340,12340,12340,241
20240108,145300,6655513730,12340,12340,12340,12340,158
20240108,145200,6653564010,12340,12340,12340,12330,1773
20240108,145100,6631701670,12340,12340,12340,12330,41
20240108,145000,6631195740,12340,12340,12340,12340,2235
20240108,144900,6603615840,12340,12340,12340,12330,230
20240108,144800,6600779540,12340,12340,12340,12330,1686
20240108,144700,6579990660,12340,12340,12340,12340,141
20240108,144600,6578250720,12340,12340,12340,12330,197
20240108,144500,6575819800,12340,12340,12340,12340,88
20240108,144400,6574733880,12330,12340,12340,12330,71
20240108,144300,6573858310,12340,12340,12340,12330,128
20240108,144200,6572279090,12330,12340,12340,12330,305
20240108,144100,6568518320,12340,12320,12340,12320,951
20240108,144000,6556794290,12330,12330,12330,12320,405
20240108,143900,6551804470,12330,12340,12340,12330,522
20240108,143800,6545368110,12340,12330,12340,12320,483
20240108,143700,6539413850,12330,12340,12340,12330,219
20240108,143600,6536713520,12340,12330,12340,12330,412
20240108,143500,6531633360,12330,12330,12330,12320,79
20240108,143400,6530659300,12330,12330,12330,12330,762
20240108,143300,6521263840,12320,12320,12330,12320,6038
20240108,143200,6446875480,12330,12330,12330,12320,1182
20240108,143100,6432307510,12330,12330,12330,12320,129
20240108,143000,6430716950,12330,12330,12330,12330,189
20240108,142900,6428386580,12330,12330,12330,12320,687
20240108,142800,6419915890,12320,12320,12330,12320,1206
20240108,142700,6405052260,12330,12330,12330,12320,581
20240108,142600,6397888540,12330,12330,12330,12320,79
20240108,142500,6396914890,12320,12330,12330,12320,104
20240108,142400,6395633220,12330,12330,12330,12330,114
20240108,142300,6394227600,12330,12330,12330,12330,280
20240108,142200,6390775200,12330,12330,12330,12320,199
20240108,142100,6388322150,12330,12330,12330,12320,1004
20240108,142000,6375943390,12330,12330,12330,12330,454
20240108,141900,6370345570,12330,12330,12330,12330,190
20240108,141800,6368002870,12330,12330,12330,12330,67
20240108,141700,6367176760,12330,12330,12330,12320,408
20240108,141600,6362150080,12330,12330,12330,12320,104
20240108,141500,6360867790,12330,12330,12330,12330,92
20240108,141400,6359733430,12330,12330,12330,12330,420
20240108,141300,6354554830,12330,12340,12340,12330,277
20240108,141200,6351139100,12330,12340,12340,12330,59
20240108,141100,6350411090,12340,12320,12340,12320,1095
20240108,141000,6336903380,12330,12330,12330,12330,83
20240108,140900,6335879990,12330,12330,12330,12320,178
20240108,140800,6333685810,12330,12330,12330,12320,438
20240108,140700,6328285570,12330,12320,12330,12310,613
20240108,140600,6320728750,12320,12320,12330,12300,19702
20240108,140500,6078235150,12320,12330,12330,12320,342
20240108,140400,6074018850,12330,12330,12330,12330,207
20240108,140300,6071466540,12320,12330,12330,12320,150
20240108,140200,6069618040,12330,12330,12330,12320,431
20240108,140100,6064307570,12320,12330,12330,12320,100
20240108,140000,6063075130,12330,12330,12330,12330,127
20240108,135900,6061509220,12330,12330,12330,12330,614
20240108,135800,6053938600,12330,12330,12330,12330,444
20240108,135700,6048464080,12340,12330,12340,12330,37
20240108,135600,6048007740,12330,12330,12330,12330,347
20240108,135500,6043729230,12330,12330,12330,12320,6320
20240108,135400,5965804630,12330,12320,12330,12320,184
20240108,135300,5963537490,12330,12330,12330,12320,787
20240108,135200,5953838800,12330,12320,12330,12320,537
20240108,135100,5947218630,12330,12320,12330,12320,179
20240108,135000,5945011630,12320,12330,12330,12320,163
20240108,134900,5943003450,12330,12330,12330,12330,427
20240108,134800,5937738540,12320,12330,12330,12320,21
20240108,134700,5937479620,12320,12320,12320,12320,381
20240108,134600,5932785700,12320,12320,12320,12310,224
20240108,134500,5930026580,12320,12330,12330,12320,225
20240108,134400,5927253080,12330,12330,12330,12310,10355
20240108,134300,5799751250,12320,12330,12330,12320,223
20240108,134200,5797002010,12330,12320,12330,12320,168
20240108,134100,5794932100,12330,12330,12330,12320,1048
20240108,134000,5782010480,12330,12330,12330,12330,461
20240108,133900,5776326350,12330,12330,12330,12310,19777
20240108,133800,5532793070,12320,12330,12330,12320,248
20240108,133700,5529736550,12330,12330,12330,12330,194
20240108,133600,5527344530,12330,12330,12330,12320,738
20240108,133500,5518245000,12330,12330,12330,12330,80
20240108,133400,5517258600,12320,12330,12330,12320,199
20240108,133300,5514805590,12330,12330,12330,12330,120
20240108,133200,5513325990,12330,12330,12330,12320,99
20240108,133100,5512105330,12330,12320,12330,12310,10504
20240108,133000,5382771350,12330,12320,12330,12320,112
20240108,132900,5381391200,12330,12330,12330,12330,59
20240108,132800,5380663730,12330,12330,12330,12330,73
20240108,132700,5379763640,12330,12330,12330,12330,93
20240108,132600,5378616950,12340,12340,12340,12330,194
20240108,132500,5376223990,12320,12330,12330,12320,1286
20240108,132400,5360379390,12320,12340,12340,12320,1030
20240108,132300,5347689130,12320,12330,12340,12320,12078
20240108,132200,5198876230,12340,12330,12340,12330,720
20240108,132100,5189997440,12340,12340,12340,12330,152
20240108,132000,5188122260,12330,12340,12340,12330,822
20240108,131900,5177983440,12340,12340,12340,12330,133
20240108,131800,5176343080,12340,12340,12340,12340,60
20240108,131700,5175602680,12340,12340,12340,12330,81
20240108,131600,5174603240,12340,12340,12340,12340,59
20240108,131500,5173875180,12340,12340,12340,12330,1111
20240108,131400,5160176000,12340,12340,12340,12340,257
20240108,131300,5157004620,12340,12340,12340,12340,64
20240108,131200,5156214860,12340,12340,12340,12330,193
20240108,131100,5153833650,12340,12340,12340,12330,5365
20240108,131000,5087681340,12340,12340,12340,12340,591
20240108,130900,5080388400,12340,12350,12350,12330,2497
20240108,130800,5049593010,12350,12350,12350,12340,1320
20240108,130700,5033302760,12350,12350,12350,12340,88
20240108,130600,5032216520,12350,12350,12350,12340,133
20240108,130500,5030575070,12340,12350,12350,12340,219
20240108,130400,5027871420,12350,12340,12350,12340,102
20240108,130300,5026612020,12340,12350,12350,12340,62
20240108,130200,5025846880,12350,12350,12350,12340,169
20240108,130100,5023760380,12350,12340,12350,12340,92
20240108,130000,5022624770,12340,12330,12340,12330,191
20240108,125900,5020268950,12340,12340,12340,12340,79
20240108,125800,5019294090,12340,12340,12340,12340,47
20240108,125700,5018714110,12340,12350,12350,12330,2753
20240108,125600,4984757310,12340,12340,12350,12340,1618
20240108,125500,4964786690,12340,12350,12350,12340,89
20240108,125400,4963687560,12350,12340,12350,12340,1211
20240108,125300,4948742470,12350,12340,12350,12340,129
20240108,125200,4947150250,12340,12350,12350,12340,302
20240108,125100,4943421130,12350,12340,12350,12340,760
20240108,125000,4934039890,12340,12340,12350,12340,613
20240108,124900,4926475350,12340,12340,12350,12340,1953
20240108,124800,4902374700,12350,12350,12350,12340,1927
20240108,124700,4878576830,12350,12350,12350,12340,89
20240108,124600,4877477740,12340,12350,12350,12340,319
20240108,124500,4873539950,12340,12350,12350,12340,118
20240108,124400,4872082670,12350,12350,12350,12340,274
20240108,124300,4868699330,12350,12340,12350,12340,159
20240108,124200,4866736550,12350,12350,12350,12340,176
20240108,124100,4864563250,12350,12350,12350,12340,1517
20240108,124000,4845841530,12350,12340,12350,12340,596
20240108,123900,4838485930,12350,12350,12350,12340,707
20240108,123800,4829758840,12350,12350,12350,12340,1373
20240108,123700,4812812310,12350,12350,12350,12350,44
20240108,123600,4812268910,12350,12350,12350,12340,438
20240108,123500,4806861160,12350,12340,12350,12340,106
20240108,123400,4805552570,12350,12340,12350,12340,42
20240108,123300,4805033900,12340,12340,12350,12340,163
20240108,123200,4803022110,12350,12350,12350,12340,231
20240108,123100,4800170470,12350,12340,12350,12340,187
20240108,123000,4797861710,12350,12350,12350,12350,1253
20240108,122900,4782387160,12350,12340,12350,12340,196
20240108,122800,4779968180,12340,12350,12350,12340,79
20240108,122700,4778993140,12340,12350,12350,12340,731
20240108,122600,4769972000,12340,12340,12350,12340,192
20240108,122500,4767602710,12350,12340,12350,12340,149
20240108,122400,4765763800,12340,12340,12350,12340,1119
20240108,122300,4751955330,12340,12340,12340,12340,901
20240108,122200,4740836990,12330,12330,12340,12330,144
20240108,122100,4739061190,12340,12340,12340,12330,1088
20240108,122000,4725645830,12340,12330,12340,12330,52
20240108,121900,4725004200,12340,12330,12340,12330,674
20240108,121800,4716693070,12340,12330,12340,12330,539
20240108,121700,4710047080,12330,12340,12340,12330,219
20240108,121600,4707346100,12340,12340,12340,12330,5039
20240108,121500,4645215120,12330,12350,12350,12330,419
20240108,121400,4640043780,12350,12350,12350,12340,457
20240108,121300,4634403890,12350,12350,12350,12340,80
20240108,121200,4633416480,12350,12340,12350,12340,168
20240108,121100,4631343110,12340,12340,12340,12330,216
20240108,121000,4628677830,12340,12350,12350,12340,198
20240108,120900,4626234190,12350,12340,12350,12340,1330
20240108,120800,4609820180,12340,12350,12350,12340,557
20240108,120700,4602941480,12350,12350,12350,12340,531
20240108,120600,4596388630,12350,12350,12350,12340,1339
20240108,120500,4579865200,12350,12340,12350,12340,133
20240108,120400,4578223730,12340,12350,12350,12340,49
20240108,120300,4577618750,12340,12340,12340,12330,625
20240108,120200,4569909010,12340,12350,12350,12340,2528
20240108,120100,4538712980,12340,12350,12350,12340,2408
20240108,120000,4508997730,12350,12350,12350,12350,1651
20240108,115900,4488607880,12350,12350,12350,12340,175
20240108,115800,4486446870,12340,12340,12350,12340,286
20240108,115700,4482917210,12340,12350,12350,12340,334
20240108,115600,4478792870,12340,12350,12350,12340,5900
20240108,115500,4405943780,12340,12340,12350,12340,1019
20240108,115400,4393364020,12340,12350,12350,12340,1516
20240108,115300,4374648290,12340,12350,12350,12340,1157
20240108,115200,4360369340,12350,12350,12350,12340,687
20240108,115100,4351885920,12350,12340,12350,12340,423
20240108,115000,4346662070,12350,12340,12350,12340,277
20240108,114900,4343241680,12350,12350,12350,12340,71
20240108,114800,4342365200,12340,12340,12340,12340,68
20240108,114700,4341526080,12340,12350,12350,12340,76
20240108,114600,4340587700,12350,12350,12350,12340,149
20240108,114500,4338748110,12340,12340,12350,12340,128
20240108,114400,4337168040,12340,12340,12350,12340,1023
20240108,114300,4324544210,12340,12340,12340,12340,183
20240108,114200,4322285990,12340,12340,12340,12330,123
20240108,114100,4320769030,12330,12340,12340,12330,199
20240108,114000,4318314030,12330,12340,12340,12330,254
20240108,113900,4315179870,12340,12330,12340,12330,217
20240108,113800,4312503150,12340,12340,12340,12330,281
20240108,113700,4309037860,12340,12340,12340,12330,78
20240108,113600,4308075500,12340,12330,12340,12330,132
20240108,113500,4306447620,12330,12340,12340,12330,341
20240108,113400,4302240620,12340,12340,12340,12330,3096
20240108,113300,4264036600,12330,12340,12340,12330,351
20240108,113200,4259705460,12340,12330,12340,12330,77
20240108,113100,4258755530,12330,12330,12340,12320,297
20240108,113000,4255093280,12330,12330,12330,12320,123
20240108,112900,4253577420,12330,12320,12330,12310,6814
20240108,112800,4169630510,12310,12320,12320,12310,139
20240108,112700,4167918930,12320,12320,12320,12310,277
20240108,112600,4164507560,12320,12320,12320,12310,484
20240108,112500,4158545570,12320,12320,12320,12310,161
20240108,112400,4156562310,12310,12320,12320,12310,370
20240108,112300,4152005950,12320,12310,12320,12310,187
20240108,112200,4149702840,12320,12320,12320,12310,133
20240108,112100,4148065180,12320,12320,12320,12310,173
20240108,112000,4145934740,12310,12310,12320,12310,247
20240108,111900,4142892190,12320,12320,12320,12310,6197
20240108,111800,4066545880,12320,12320,12320,12310,2325
20240108,111700,4037924060,12320,12320,12320,12310,208
20240108,111600,4035361980,12310,12320,12320,12310,4179
20240108,111500,3983877510,12320,12310,12320,12310,223
20240108,111400,3981131270,12310,12320,12320,12310,425
20240108,111300,3975897410,12320,12310,12320,12310,258
20240108,111200,3972719600,12320,12320,12330,12310,7429
20240108,111100,3881216910,12330,12330,12330,12320,272
20240108,111000,3877865180,12330,12320,12330,12320,9041
20240108,110900,3766478250,12320,12330,12330,12320,3550
20240108,110800,3722712040,12330,12320,12330,12320,352
20240108,110700,3718373160,12320,12330,12330,12320,2253
20240108,110600,3690614450,12320,12330,12330,12320,677
20240108,110500,3682269110,12330,12330,12330,12320,296
20240108,110400,3678620710,12330,12330,12340,12320,4759
20240108,110300,3619942220,12320,12320,12330,12320,161
20240108,110200,3617957980,12330,12330,12340,12320,2237
20240108,110100,3590375420,12320,12330,12340,12320,552
20240108,110000,3583567930,12340,12330,12340,12320,1329
20240108,105900,3567181220,12330,12330,12340,12330,169
20240108,105800,3565097440,12330,12340,12340,12320,3180
20240108,105700,3525887740,12340,12340,12340,12330,602
20240108,105600,3518460290,12340,12330,12340,12330,158
20240108,105500,3516511860,12330,12330,12340,12320,560
20240108,105400,3509606330,12330,12340,12340,12320,808
20240108,105300,3499649830,12320,12330,12340,12320,1005
20240108,105200,3487257990,12330,12330,12330,12320,2442
20240108,105100,3457149190,12320,12310,12320,12310,545
20240108,105000,3450435380,12320,12320,12320,12310,1571
20240108,104900,3431080820,12320,12320,12320,12310,736
20240108,104800,3422017000,12310,12320,12320,12310,2350
20240108,104700,3393066180,12320,12320,12330,12320,302
20240108,104600,3389345320,12320,12350,12350,12310,42585
20240108,104500,2864645140,12350,12350,12350,12340,320
20240108,104400,2860693990,12340,12340,12350,12340,1158
20240108,104300,2846404100,12340,12350,12350,12340,439
20240108,104200,2840986360,12340,12340,12350,12340,89
20240108,104100,2839887790,12340,12340,12350,12340,1080
20240108,104000,2826560270,12340,12350,12350,12340,5142
20240108,103900,2763107730,12340,12350,12350,12340,1268
20240108,103800,2747460500,12340,12350,12350,12340,399
20240108,103700,2742536060,12350,12340,12350,12340,547
20240108,103600,2735784100,12350,12350,12350,12340,661
20240108,103500,2727621360,12350,12340,12350,12340,628
20240108,103400,2719871590,12340,12340,12350,12340,293
20240108,103300,2716255460,12340,12350,12350,12340,8733
20240108,103200,2608483890,12350,12350,12350,12340,1024
20240108,103100,2595840780,12350,12350,12350,12340,289
20240108,103000,2592273670,12340,12350,12350,12340,749
20240108,102900,2583028810,12350,12350,12350,12340,1167
20240108,102800,2568621910,12340,12360,12360,12340,1045
20240108,102700,2555722430,12350,12360,12360,12340,7320
20240108,102600,2465304100,12360,12360,12360,12350,78
20240108,102500,2464340070,12360,12360,12360,12350,211
20240108,102400,2461733400,12350,12350,12360,12350,931
20240108,102300,2450230590,12350,12360,12360,12350,19379
20240108,102200,2210898630,12360,12350,12360,12350,867
20240108,102100,2200187140,12360,12360,12360,12350,463
20240108,102000,2194465560,12350,12360,12360,12350,404
20240108,101900,2189472710,12360,12360,12360,12350,495
20240108,101800,2183355130,12360,12360,12360,12350,562
20240108,101700,2176409570,12360,12370,12370,12350,18648
20240108,101600,1946101400,12370,12360,12370,12360,27937
20240108,101500,1600796680,12370,12370,12370,12370,57
20240108,101400,1600091590,12360,12370,12370,12360,226
20240108,101300,1597296460,12370,12370,12370,12360,1174
20240108,101200,1582785040,12370,12370,12370,12360,542
20240108,101100,1576080540,12360,12370,12370,12360,859
20240108,101000,1565455620,12370,12380,12380,12370,192
20240108,100900,1563080290,12370,12380,12380,12370,394
20240108,100800,1558206300,12380,12370,12380,12370,623
20240108,100700,1550498960,12370,12370,12380,12370,2385
20240108,100600,1520996480,12370,12370,12380,12370,58
20240108,100500,1520278670,12380,12380,12380,12370,515
20240108,100400,1513903540,12370,12380,12380,12370,203
20240108,100300,1511390520,12380,12380,12380,12370,8377
20240108,100200,1407766480,12380,12380,12380,12370,164
20240108,100100,1405737510,12370,12380,12380,12370,2866
20240108,100000,1370284110,12380,12370,12380,12360,927
20240108,095900,1358812970,12370,12370,12370,12360,386
20240108,095800,1354040170,12370,12380,12380,12360,1660
20240108,095700,1333506460,12380,12380,12380,12370,456
20240108,095600,1327862320,12380,12370,12380,12370,257
20240108,095500,1324681960,12380,12370,12380,12360,3084
20240108,095400,1286558670,12380,12370,12380,12360,1721
20240108,095300,1265280020,12380,12370,12380,12370,352
20240108,095200,1260924820,12360,12370,12370,12360,704
20240108,095100,1252216360,12370,12370,12370,12370,738
20240108,095000,1243087300,12370,12370,12370,12360,817
20240108,094900,1232989000,12370,12370,12370,12360,934
20240108,094800,1221440420,12370,12370,12370,12360,120
20240108,094700,1219956040,12370,12380,12380,12370,2229
20240108,094600,1192383300,12370,12370,12370,12360,933
20240108,094500,1180845950,12370,12380,12380,12360,9753
20240108,094400,1060295990,12380,12380,12380,12360,5962
20240108,094300,986567580,12380,12370,12380,12370,207
20240108,094200,984006730,12370,12370,12380,12370,1877
20240108,094100,960785620,12370,12380,12380,12370,3002
20240108,094000,923639600,12380,12380,12380,12370,1430
20240108,093900,905937800,12380,12380,12380,12370,249
20240108,093800,902855430,12380,12380,12380,12370,672
20240108,093700,894539530,12380,12380,12380,12370,5745
20240108,093600,823466430,12380,12380,12380,12370,2064
20240108,093500,797918060,12380,12380,12380,12370,597
20240108,093400,790527360,12380,12380,12380,12370,211
20240108,093300,787915220,12380,12380,12380,12370,6009
20240108,093200,713582180,12380,12380,12380,12370,441
20240108,093100,708123210,12380,12380,12380,12370,751
20240108,093000,698825930,12380,12380,12380,12380,102
20240108,092900,697563170,12380,12380,12380,12370,2207
20240108,092800,670240530,12380,12380,12380,12370,3401
20240108,092700,628166100,12380,12380,12380,12370,415
20240108,092600,623028430,12370,12370,12380,12370,2107
20240108,092500,596944090,12380,12380,12380,12370,1166
20240108,092400,582517180,12380,12370,12380,12370,449
20240108,092300,576961550,12380,12370,12380,12370,644
20240108,092200,568994880,12370,12380,12380,12370,496
20240108,092100,562858130,12380,12380,12380,12370,820
20240108,092000,552711920,12380,12380,12380,12370,2069
20240108,091900,527117830,12380,12370,12380,12370,442
20240108,091800,521646870,12380,12360,12380,12360,3301
20240108,091700,480818470,12370,12360,12370,12360,210
20240108,091600,478220910,12370,12380,12380,12360,2024
20240108,091500,453183570,12380,12380,12380,12370,133
20240108,091400,451537060,12370,12380,12380,12360,4247
20240108,091300,399014590,12380,12380,12380,12370,144
20240108,091200,397232070,12380,12380,12380,12380,342
20240108,091100,392998110,12380,12380,12380,12370,740
20240108,091000,383843640,12380,12380,12380,12370,753
20240108,090900,374526090,12370,12380,12380,12370,1300
20240108,090800,358442720,12370,12370,12370,12360,4087
20240108,090700,307895570,12370,12370,12380,12360,2378
20240108,090600,278481970,12370,12380,12380,12370,852
20240108,090500,267940420,12380,12380,12380,12370,5428
20240108,090400,200783770,12380,12390,12390,12380,2584
20240108,090300,168793540,12390,12380,12390,12380,1654
20240108,090200,148301860,12390,12380,12390,12380,674
20240108,090100,139954880,12380,12390,12390,12380,948
20240108,090000,128218400,12390,12390,12390,12380,10353