KissMeData/093370/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200400,2350873960,11290,11290,11290,11290,7419
20240109,200300,2350873960,11290,11290,11290,11290,0
20240109,200200,2350873960,11290,11290,11290,11290,0
20240109,200100,2350873960,11290,11290,11290,11290,0
20240109,200000,2350873960,11290,11290,11290,11290,0
20240109,195900,2350873960,11290,11290,11290,11290,0
20240109,195800,2350873960,11290,11290,11290,11290,0
20240109,195700,2350873960,11290,11290,11290,11290,0
20240109,195600,2350873960,11290,11290,11290,11290,0
20240109,195500,2350873960,11290,11290,11290,11290,0
20240109,195400,2350873960,11290,11290,11290,11290,0
20240109,195300,2350873960,11290,11290,11290,11290,0
20240109,195200,2350873960,11290,11290,11290,11290,0
20240109,195100,2350873960,11290,11290,11290,11290,0
20240109,195000,2350873960,11290,11290,11290,11290,0
20240109,194900,2350873960,11290,11290,11290,11290,0
20240109,194800,2350873960,11290,11290,11290,11290,0
20240109,194700,2350873960,11290,11290,11290,11290,0
20240109,194600,2350873960,11290,11290,11290,11290,0
20240109,194500,2350873960,11290,11290,11290,11290,0
20240109,194400,2350873960,11290,11290,11290,11290,0
20240109,194300,2350873960,11290,11290,11290,11290,0
20240109,194200,2350873960,11290,11290,11290,11290,0
20240109,194100,2350873960,11290,11290,11290,11290,0
20240109,194000,2350873960,11290,11290,11290,11290,0
20240109,193900,2350873960,11290,11290,11290,11290,0
20240109,193800,2350873960,11290,11290,11290,11290,0
20240109,193700,2350873960,11290,11290,11290,11290,0
20240109,193600,2350873960,11290,11290,11290,11290,0
20240109,193500,2350873960,11290,11290,11290,11290,0
20240109,193400,2350873960,11290,11290,11290,11290,7419
20240109,193300,2350873960,11290,11290,11290,11290,0
20240109,193200,2350873960,11290,11290,11290,11290,0
20240109,193100,2350873960,11290,11290,11290,11290,0
20240109,193000,2350873960,11290,11290,11290,11290,0
20240109,192900,2350873960,11290,11290,11290,11290,0
20240109,192800,2350873960,11290,11290,11290,11290,0
20240109,192700,2350873960,11290,11290,11290,11290,0
20240109,192600,2350873960,11290,11290,11290,11290,0
20240109,192500,2350873960,11290,11290,11290,11290,0
20240109,192400,2350873960,11290,11290,11290,11290,0
20240109,192300,2350873960,11290,11290,11290,11290,0
20240109,192200,2350873960,11290,11290,11290,11290,0
20240109,192100,2350873960,11290,11290,11290,11290,0
20240109,192000,2350873960,11290,11290,11290,11290,0
20240109,191900,2350873960,11290,11290,11290,11290,0
20240109,191800,2350873960,11290,11290,11290,11290,0
20240109,191700,2350873960,11290,11290,11290,11290,0
20240109,191600,2350873960,11290,11290,11290,11290,0
20240109,191500,2350873960,11290,11290,11290,11290,0
20240109,191400,2350873960,11290,11290,11290,11290,0
20240109,191300,2350873960,11290,11290,11290,11290,0
20240109,191200,2350873960,11290,11290,11290,11290,0
20240109,191100,2350873960,11290,11290,11290,11290,0
20240109,191000,2350873960,11290,11290,11290,11290,0
20240109,190900,2350873960,11290,11290,11290,11290,0
20240109,190800,2350873960,11290,11290,11290,11290,0
20240109,190700,2350873960,11290,11290,11290,11290,0
20240109,190600,2350873960,11290,11290,11290,11290,0
20240109,190500,2350873960,11290,11290,11290,11290,0
20240109,190400,2350873960,11290,11290,11290,11290,7419
20240109,190300,2350873960,11290,11290,11290,11290,0
20240109,190200,2350873960,11290,11290,11290,11290,0
20240109,190100,2350873960,11290,11290,11290,11290,0
20240109,190000,2350873960,11290,11290,11290,11290,0
20240109,185900,2350873960,11290,11290,11290,11290,0
20240109,185800,2350873960,11290,11290,11290,11290,0
20240109,185700,2350873960,11290,11290,11290,11290,0
20240109,185600,2350873960,11290,11290,11290,11290,0
20240109,185500,2350873960,11290,11290,11290,11290,0
20240109,185400,2350873960,11290,11290,11290,11290,0
20240109,185300,2350873960,11290,11290,11290,11290,0
20240109,185200,2350873960,11290,11290,11290,11290,0
20240109,185100,2350873960,11290,11290,11290,11290,0
20240109,185000,2350873960,11290,11290,11290,11290,0
20240109,184900,2350873960,11290,11290,11290,11290,0
20240109,184800,2350873960,11290,11290,11290,11290,0
20240109,184700,2350873960,11290,11290,11290,11290,0
20240109,184600,2350873960,11290,11290,11290,11290,0
20240109,184500,2350873960,11290,11290,11290,11290,0
20240109,184400,2350873960,11290,11290,11290,11290,0
20240109,184300,2350873960,11290,11290,11290,11290,0
20240109,184200,2350873960,11290,11290,11290,11290,0
20240109,184100,2350873960,11290,11290,11290,11290,0
20240109,184000,2350873960,11290,11290,11290,11290,0
20240109,183900,2350873960,11290,11290,11290,11290,0
20240109,183800,2350873960,11290,11290,11290,11290,0
20240109,183700,2350873960,11290,11290,11290,11290,0
20240109,183600,2350873960,11290,11290,11290,11290,0
20240109,183500,2350873960,11290,11290,11290,11290,0
20240109,183400,2350873960,11290,11290,11290,11290,7419
20240109,183300,2350873960,11290,11290,11290,11290,0
20240109,183200,2350873960,11290,11290,11290,11290,0
20240109,183100,2350873960,11290,11290,11290,11290,0
20240109,183000,2350873960,11290,11290,11290,11290,0
20240109,182900,2350873960,11290,11290,11290,11290,0
20240109,182800,2350873960,11290,11290,11290,11290,0
20240109,182700,2350873960,11290,11290,11290,11290,0
20240109,182600,2350873960,11290,11290,11290,11290,0
20240109,182500,2350873960,11290,11290,11290,11290,0
20240109,182400,2350873960,11290,11290,11290,11290,0
20240109,182300,2350873960,11290,11290,11290,11290,0
20240109,182200,2350873960,11290,11290,11290,11290,0
20240109,182100,2350873960,11290,11290,11290,11290,0
20240109,182000,2350873960,11290,11290,11290,11290,0
20240109,181900,2350873960,11290,11290,11290,11290,0
20240109,181800,2350873960,11290,11290,11290,11290,0
20240109,181700,2350873960,11290,11290,11290,11290,0
20240109,181600,2350873960,11290,11290,11290,11290,0
20240109,181500,2350873960,11290,11290,11290,11290,0
20240109,181400,2350873960,11290,11290,11290,11290,0
20240109,181300,2350873960,11290,11290,11290,11290,0
20240109,181200,2350873960,11290,11290,11290,11290,0
20240109,181100,2350873960,11290,11290,11290,11290,0
20240109,181000,2350873960,11290,11290,11290,11290,0
20240109,180900,2350873960,11290,11290,11290,11290,0
20240109,180800,2350873960,11290,11290,11290,11290,0
20240109,180700,2350873960,11290,11290,11290,11290,0
20240109,180600,2350873960,11290,11290,11290,11290,0
20240109,180500,2350873960,11290,11290,11290,11290,0
20240109,180400,2350873960,11290,11290,11290,11290,7419
20240109,180300,2350873960,11290,11290,11290,11290,0
20240109,180200,2350873960,11290,11290,11290,11290,0
20240109,180100,2350873960,11290,11290,11290,11290,0
20240109,180000,2350873960,11290,11290,11290,11290,0
20240109,175900,2350873960,11290,11290,11290,11290,0
20240109,175800,2350873960,11290,11290,11290,11290,0
20240109,175700,2350873960,11290,11290,11290,11290,0
20240109,175600,2350873960,11290,11290,11290,11290,0
20240109,175500,2350873960,11290,11290,11290,11290,0
20240109,175400,2350873960,11290,11290,11290,11290,0
20240109,175300,2350873960,11290,11290,11290,11290,0
20240109,175200,2350873960,11290,11290,11290,11290,0
20240109,175100,2350873960,11290,11290,11290,11290,0
20240109,175000,2350873960,11290,11290,11290,11290,0
20240109,174900,2350873960,11290,11290,11290,11290,0
20240109,174800,2350873960,11290,11290,11290,11290,0
20240109,174700,2350873960,11290,11290,11290,11290,0
20240109,174600,2350873960,11290,11290,11290,11290,0
20240109,174500,2350873960,11290,11290,11290,11290,0
20240109,174400,2350873960,11290,11290,11290,11290,0
20240109,174300,2350873960,11290,11290,11290,11290,0
20240109,174200,2350873960,11290,11290,11290,11290,0
20240109,174100,2350873960,11290,11290,11290,11290,0
20240109,174000,2350873960,11290,11290,11290,11290,0
20240109,173900,2350873960,11290,11290,11290,11290,0
20240109,173800,2350873960,11290,11290,11290,11290,0
20240109,173700,2350873960,11290,11290,11290,11290,0
20240109,173600,2350873960,11290,11290,11290,11290,0
20240109,173500,2350873960,11290,11290,11290,11290,0
20240109,173400,2350873960,11290,11290,11290,11290,7419
20240109,173300,2350873960,11290,11290,11290,11290,0
20240109,173200,2350873960,11290,11290,11290,11290,0
20240109,173100,2350873960,11290,11290,11290,11290,0
20240109,173000,2350873960,11290,11290,11290,11290,0
20240109,172900,2350873960,11290,11290,11290,11290,0
20240109,172800,2350873960,11290,11290,11290,11290,0
20240109,172700,2350873960,11290,11290,11290,11290,0
20240109,172600,2350873960,11290,11290,11290,11290,0
20240109,172500,2350873960,11290,11290,11290,11290,0
20240109,172400,2350873960,11290,11290,11290,11290,0
20240109,172300,2350873960,11290,11290,11290,11290,0
20240109,172200,2350873960,11290,11290,11290,11290,0
20240109,172100,2350873960,11290,11290,11290,11290,0
20240109,172000,2350873960,11290,11290,11290,11290,0
20240109,171900,2350873960,11290,11290,11290,11290,0
20240109,171800,2350873960,11290,11290,11290,11290,0
20240109,171700,2350873960,11290,11290,11290,11290,0
20240109,171600,2350873960,11290,11290,11290,11290,0
20240109,171500,2350873960,11290,11290,11290,11290,0
20240109,171400,2350873960,11290,11290,11290,11290,0
20240109,171300,2350873960,11290,11290,11290,11290,0
20240109,171200,2350873960,11290,11290,11290,11290,0
20240109,171100,2350873960,11290,11290,11290,11290,0
20240109,171000,2350873960,11290,11290,11290,11290,0
20240109,170900,2350873960,11290,11290,11290,11290,0
20240109,170800,2350873960,11290,11290,11290,11290,0
20240109,170700,2350873960,11290,11290,11290,11290,0
20240109,170600,2350873960,11290,11290,11290,11290,0
20240109,170500,2350873960,11290,11290,11290,11290,0
20240109,170400,2350873960,11290,11290,11290,11290,7419
20240109,170300,2350873960,11290,11290,11290,11290,0
20240109,170200,2350873960,11290,11290,11290,11290,0
20240109,170100,2350873960,11290,11290,11290,11290,0
20240109,170000,2350873960,11290,11290,11290,11290,0
20240109,165900,2350873960,11290,11290,11290,11290,0
20240109,165800,2350873960,11290,11290,11290,11290,0
20240109,165700,2350873960,11290,11290,11290,11290,0
20240109,165600,2350873960,11290,11290,11290,11290,0
20240109,165500,2350873960,11290,11290,11290,11290,0
20240109,165400,2350873960,11290,11290,11290,11290,0
20240109,165300,2350873960,11290,11290,11290,11290,0
20240109,165200,2350873960,11290,11290,11290,11290,0
20240109,165100,2350873960,11290,11290,11290,11290,0
20240109,165000,2350873960,11290,11290,11290,11290,0
20240109,164900,2350873960,11290,11290,11290,11290,0
20240109,164800,2350873960,11290,11290,11290,11290,0
20240109,164700,2350873960,11290,11290,11290,11290,0
20240109,164600,2350873960,11290,11290,11290,11290,0
20240109,164500,2350873960,11290,11290,11290,11290,0
20240109,164400,2350873960,11290,11290,11290,11290,0
20240109,164300,2350873960,11290,11290,11290,11290,0
20240109,164200,2350873960,11290,11290,11290,11290,0
20240109,164100,2350873960,11290,11290,11290,11290,0
20240109,164000,2350873960,11290,11290,11290,11290,0
20240109,163900,2350873960,11290,11290,11290,11290,0
20240109,163800,2350873960,11290,11290,11290,11290,0
20240109,163700,2350873960,11290,11290,11290,11290,0
20240109,163600,2350873960,11290,11290,11290,11290,0
20240109,163500,2350873960,11290,11290,11290,11290,0
20240109,163400,2350873960,11290,11290,11290,11290,7419
20240109,163300,2350873960,11290,11290,11290,11290,0
20240109,163200,2350873960,11290,11290,11290,11290,0
20240109,163100,2350873960,11290,11290,11290,11290,0
20240109,163000,2350873960,11290,11290,11290,11290,0
20240109,162900,2350873960,11290,11290,11290,11290,0
20240109,162800,2350873960,11290,11290,11290,11290,0
20240109,162700,2350873960,11290,11290,11290,11290,0
20240109,162600,2350873960,11290,11290,11290,11290,0
20240109,162500,2350873960,11290,11290,11290,11290,0
20240109,162400,2350873960,11290,11290,11290,11290,0
20240109,162300,2350873960,11290,11290,11290,11290,0
20240109,162200,2350873960,11290,11290,11290,11290,0
20240109,162100,2350873960,11290,11290,11290,11290,0
20240109,162000,2350873960,11290,11290,11290,11290,0
20240109,161900,2350873960,11290,11290,11290,11290,0
20240109,161800,2350873960,11290,11290,11290,11290,0
20240109,161700,2350873960,11290,11290,11290,11290,0
20240109,161600,2350873960,11290,11290,11290,11290,0
20240109,161500,2350873960,11290,11290,11290,11290,0
20240109,161400,2350873960,11290,11290,11290,11290,0
20240109,161300,2350873960,11290,11290,11290,11290,0
20240109,161200,2350873960,11290,11290,11290,11290,0
20240109,161100,2350873960,11290,11290,11290,11290,0
20240109,161000,2350873960,11290,11290,11290,11290,0
20240109,160900,2350873960,11290,11290,11290,11290,0
20240109,160800,2350873960,11290,11290,11290,11290,0
20240109,160700,2350873960,11290,11290,11290,11290,0
20240109,160600,2350873960,11290,11290,11290,11290,0
20240109,160500,2350873960,11290,11290,11290,11290,0
20240109,160400,2350873960,11290,11290,11290,11290,7419
20240109,160300,2350873960,11290,11290,11290,11290,0
20240109,160200,2350873960,11290,11290,11290,11290,0
20240109,160100,2350873960,11290,11290,11290,11290,0
20240109,160000,2350873960,11290,11290,11290,11290,0
20240109,155900,2350873960,11290,11290,11290,11290,0
20240109,155800,2350873960,11290,11290,11290,11290,0
20240109,155700,2350873960,11290,11290,11290,11290,0
20240109,155600,2350873960,11290,11290,11290,11290,0
20240109,155500,2350873960,11290,11290,11290,11290,0
20240109,155400,2350873960,11290,11290,11290,11290,0
20240109,155300,2350873960,11290,11290,11290,11290,0
20240109,155200,2350873960,11290,11290,11290,11290,0
20240109,155100,2350873960,11290,11290,11290,11290,0
20240109,155000,2350873960,11290,11290,11290,11290,0
20240109,154900,2350873960,11290,11290,11290,11290,0
20240109,154800,2350873960,11290,11290,11290,11290,0
20240109,154700,2350873960,11290,11290,11290,11290,0
20240109,154600,2350873960,11290,11290,11290,11290,0
20240109,154500,2350873960,11290,11290,11290,11290,0
20240109,154400,2350873960,11290,11290,11290,11290,0
20240109,154300,2350873960,11290,11290,11290,11290,0
20240109,154200,2350873960,11290,11290,11290,11290,0
20240109,154100,2350873960,11290,11290,11290,11290,0
20240109,154000,2350873960,11290,11290,11290,11290,0
20240109,153900,2350873960,11290,11290,11290,11290,0
20240109,153800,2350873960,11290,11290,11290,11290,0
20240109,153700,2350873960,11290,11290,11290,11290,0
20240109,153600,2350873960,11290,11290,11290,11290,0
20240109,153500,2350873960,11290,11290,11290,11290,0
20240109,153400,2350873960,11290,11290,11290,11290,7419
20240109,153300,2350873960,11290,11290,11290,11290,0
20240109,153200,2350873960,11290,11290,11290,11290,0
20240109,153100,2350873960,11290,11290,11290,11290,0
20240109,153000,2350873960,11290,11290,11290,11290,7419
20240109,152900,2267113450,11280,11280,11280,11280,0
20240109,152800,2267113450,11280,11280,11280,11280,0
20240109,152700,2267113450,11280,11280,11280,11280,0
20240109,152600,2267113450,11280,11280,11280,11280,0
20240109,152500,2267113450,11280,11280,11280,11280,0
20240109,152400,2267113450,11280,11280,11280,11280,0
20240109,152300,2267113450,11280,11280,11280,11280,0
20240109,152200,2267113450,11280,11280,11280,11280,0
20240109,152100,2267113450,11280,11280,11280,11280,0
20240109,152000,2267113450,11280,11280,11280,11280,0
20240109,151900,2267113450,11280,11290,11290,11280,784
20240109,151800,2258265150,11290,11270,11290,11270,1531
20240109,151700,2240994500,11270,11270,11280,11270,138
20240109,151600,2239438780,11280,11270,11280,11270,250
20240109,151500,2236620240,11270,11270,11280,11270,311
20240109,151400,2233115260,11270,11270,11270,11270,50
20240109,151300,2232551760,11270,11270,11280,11270,162
20240109,151200,2230725500,11280,11280,11280,11280,88
20240109,151100,2229732860,11280,11280,11280,11280,200
20240109,151000,2227476860,11280,11270,11280,11270,397
20240109,150900,2222999160,11270,11260,11270,11260,2554
20240109,150800,2194227060,11270,11260,11270,11260,110
20240109,150700,2192987510,11270,11270,11270,11260,1040
20240109,150600,2181267070,11270,11270,11270,11260,1061
20240109,150500,2169310070,11270,11260,11270,11260,298
20240109,150400,2165953130,11270,11280,11280,11270,462
20240109,150300,2160745750,11270,11270,11280,11260,6431
20240109,150200,2088235670,11260,11270,11270,11260,408
20240109,150100,2083638590,11260,11260,11270,11260,170
20240109,150000,2081724190,11270,11260,11270,11260,408
20240109,145900,2077128900,11260,11270,11270,11260,79
20240109,145800,2076239080,11270,11270,11270,11260,102
20240109,145700,2075090030,11260,11260,11270,11260,502
20240109,145600,2069437270,11260,11260,11260,11260,19
20240109,145500,2069223330,11260,11260,11260,11260,55
20240109,145400,2068604030,11270,11270,11270,11260,67
20240109,145300,2067849520,11260,11270,11270,11260,159
20240109,145200,2066058100,11260,11260,11270,11260,128
20240109,145100,2064615680,11260,11260,11270,11260,494
20240109,145000,2059053230,11260,11270,11270,11260,56
20240109,144900,2058422630,11260,11270,11270,11260,58
20240109,144800,2057769450,11270,11260,11270,11260,97
20240109,144700,2056676430,11270,11260,11270,11260,64
20240109,144600,2055955580,11260,11270,11270,11260,97
20240109,144500,2054863270,11260,11260,11270,11260,66
20240109,144400,2054120010,11260,11260,11270,11260,69
20240109,144300,2053342980,11260,11270,11270,11260,339
20240109,144200,2049523490,11270,11270,11280,11270,1542
20240109,144100,2032145000,11270,11270,11280,11270,1062
20240109,144000,2020176210,11270,11270,11280,11270,125
20240109,143900,2018767360,11270,11280,11280,11270,149
20240109,143800,2017087040,11280,11270,11280,11270,365
20240109,143700,2012970270,11270,11270,11270,11270,43
20240109,143600,2012485660,11270,11280,11280,11270,43
20240109,143500,2012000740,11280,11280,11280,11270,116
20240109,143400,2010692770,11280,11270,11280,11270,67
20240109,143300,2009937590,11270,11280,11280,11270,162
20240109,143200,2008110630,11270,11270,11270,11270,20
20240109,143100,2007885230,11270,11270,11280,11270,68
20240109,143000,2007118690,11270,11260,11270,11260,120
20240109,142900,2005766760,11260,11260,11260,11260,176
20240109,142800,2003785000,11270,11270,11270,11270,1892
20240109,142700,1982462160,11270,11280,11280,11270,117
20240109,142600,1981142910,11280,11290,11290,11270,136
20240109,142500,1979609250,11280,11270,11280,11270,582
20240109,142400,1973044790,11270,11270,11270,11270,4
20240109,142300,1972999710,11270,11270,11270,11270,173
20240109,142200,1971050000,11270,11280,11280,11270,65
20240109,142100,1970317350,11270,11270,11270,11270,154
20240109,142000,1968581770,11270,11280,11280,11270,8
20240109,141900,1968491590,11270,11270,11280,11270,114
20240109,141800,1967206730,11270,11290,11290,11270,297
20240109,141700,1963857860,11290,11290,11290,11280,63
20240109,141600,1963147100,11280,11280,11290,11280,182
20240109,141500,1961093870,11290,11270,11290,11270,228
20240109,141400,1958521860,11270,11270,11280,11270,155
20240109,141300,1956774910,11270,11270,11270,11270,385
20240109,141200,1952435960,11260,11270,11270,11260,120
20240109,141100,1951084730,11260,11260,11270,11260,401
20240109,141000,1946566690,11260,11260,11270,11250,43
20240109,140900,1946082540,11260,11270,11270,11260,115
20240109,140800,1944787600,11260,11250,11270,11250,193
20240109,140700,1942614680,11250,11260,11260,11250,1300
20240109,140600,1927978560,11260,11260,11260,11260,174
20240109,140500,1926019320,11270,11260,11270,11260,43
20240109,140400,1925535110,11260,11260,11270,11260,500
20240109,140300,1919900670,11260,11270,11270,11260,1449
20240109,140200,1903584810,11260,11260,11270,11260,489
20240109,140100,1898078660,11260,11270,11270,11260,536
20240109,140000,1892041300,11270,11260,11270,11260,455
20240109,135900,1886916990,11260,11260,11270,11260,433
20240109,135800,1882038290,11260,11270,11270,11260,580
20240109,135700,1875504500,11270,11270,11280,11270,465
20240109,135600,1870263540,11280,11270,11280,11270,260
20240109,135500,1867332940,11270,11280,11280,11270,228
20240109,135400,1864762510,11270,11270,11270,11270,149
20240109,135300,1863083280,11280,11270,11280,11260,341
20240109,135200,1859239730,11280,11270,11280,11270,272
20240109,135100,1856173390,11270,11270,11280,11270,1677
20240109,135000,1837273400,11270,11280,11280,11270,160
20240109,134900,1835469860,11280,11290,11290,11270,2176
20240109,134800,1810924450,11290,11290,11290,11280,106
20240109,134700,1809728210,11290,11290,11290,11290,52
20240109,134600,1809141130,11280,11280,11290,11280,248
20240109,134500,1806342680,11290,11280,11290,11280,915
20240109,134400,1796017400,11280,11290,11290,11280,298
20240109,134300,1792654440,11290,11290,11290,11280,364
20240109,134200,1788544930,11290,11290,11290,11290,36
20240109,134100,1788138490,11290,11300,11300,11290,506
20240109,134000,1782423390,11300,11290,11300,11290,156
20240109,133900,1780660960,11300,11290,11300,11290,555
20240109,133800,1774391470,11290,11300,11300,11290,721
20240109,133700,1766250380,11290,11290,11290,11290,51
20240109,133600,1765674590,11290,11290,11290,11290,149
20240109,133500,1763992380,11290,11300,11300,11290,10
20240109,133400,1763879460,11290,11290,11290,11290,141
20240109,133300,1762287570,11290,11290,11300,11290,133
20240109,133200,1760785990,11290,11290,11300,11290,546
20240109,133100,1754620590,11310,11300,11310,11280,605
20240109,133000,1747786050,11280,11290,11300,11280,3197
20240109,132900,1711712850,11290,11290,11290,11280,656
20240109,132800,1704306980,11280,11300,11310,11280,5466
20240109,132700,1642547590,11320,11310,11320,11300,352
20240109,132600,1638568840,11300,11300,11310,11300,457
20240109,132500,1633404070,11300,11300,11300,11300,9
20240109,132400,1633302370,11310,11300,11310,11300,197
20240109,132300,1631075560,11300,11310,11310,11300,631
20240109,132200,1623944490,11300,11310,11310,11300,44
20240109,132100,1623447280,11310,11320,11320,11310,705
20240109,132000,1615473680,11320,11310,11320,11310,206
20240109,131900,1613143750,11310,11300,11310,11300,184
20240109,131800,1611063740,11300,11310,11310,11300,169
20240109,131700,1609152980,11310,11310,11310,11310,483
20240109,131600,1603690250,11310,11320,11320,11310,1614
20240109,131500,1585426260,11330,11320,11330,11320,231
20240109,131400,1582810600,11320,11320,11320,11320,302
20240109,131300,1579391960,11320,11320,11320,11320,647
20240109,131200,1572067920,11320,11320,11320,11310,61
20240109,131100,1571377840,11310,11330,11330,11310,126
20240109,131000,1569952560,11320,11300,11320,11300,708
20240109,130900,1561951930,11290,11290,11300,11290,858
20240109,130800,1552259610,11300,11290,11300,11280,737
20240109,130700,1543934290,11290,11280,11300,11280,366
20240109,130600,1539800720,11290,11280,11290,11280,1209
20240109,130500,1526162000,11280,11290,11290,11280,695
20240109,130400,1518318490,11290,11290,11290,11280,2220
20240109,130300,1493256570,11290,11290,11290,11290,195
20240109,130200,1491055020,11290,11290,11300,11290,1320
20240109,130100,1476150380,11300,11300,11300,11290,433
20240109,130000,1471260230,11300,11310,11320,11300,5292
20240109,125900,1411457830,11310,11310,11320,11310,595
20240109,125800,1404728270,11310,11310,11310,11300,1228
20240109,125700,1390844180,11300,11310,11310,11300,2494
20240109,125600,1362638630,11310,11330,11330,11310,633
20240109,125500,1355473940,11330,11320,11330,11320,611
20240109,125400,1348556420,11320,11330,11330,11320,329
20240109,125300,1344832060,11330,11330,11330,11320,1573
20240109,125200,1327024080,11320,11330,11330,11320,7511
20240109,125100,1241928680,11330,11330,11340,11330,1814
20240109,125000,1221372270,11340,11340,11340,11330,5460
20240109,124900,1159455890,11350,11350,11360,11340,236
20240109,124800,1156779380,11350,11340,11350,11340,295
20240109,124700,1153432970,11340,11340,11340,11340,4
20240109,124600,1153387610,11340,11350,11350,11340,166
20240109,124500,1151504560,11350,11350,11350,11340,1064
20240109,124400,1139428520,11350,11350,11350,11350,141
20240109,124300,1137828170,11350,11350,11350,11350,36
20240109,124200,1137419570,11350,11350,11350,11350,303
20240109,124100,1133980520,11350,11350,11350,11350,41
20240109,124000,1133515170,11350,11350,11350,11350,371
20240109,123900,1129304320,11350,11350,11350,11350,194
20240109,123800,1127102420,11360,11360,11360,11360,18
20240109,123700,1126897940,11350,11350,11360,11350,243
20240109,123600,1124138880,11360,11350,11360,11350,724
20240109,123500,1115921470,11350,11350,11350,11350,66
20240109,123400,1115172370,11350,11350,11350,11350,1170
20240109,123300,1101892870,11350,11350,11360,11350,88
20240109,123200,1100894050,11350,11360,11360,11350,282
20240109,123100,1097692430,11350,11350,11350,11350,36
20240109,123000,1097283830,11360,11360,11360,11350,52
20240109,122900,1096693160,11350,11360,11360,11350,300
20240109,122800,1093286540,11360,11350,11360,11350,228
20240109,122700,1090697000,11350,11350,11350,11350,695
20240109,122600,1082808750,11360,11360,11360,11360,565
20240109,122500,1076390350,11350,11360,11360,11350,40
20240109,122400,1075936340,11360,11360,11360,11350,170
20240109,122300,1074006520,11350,11350,11350,11350,339
20240109,122200,1070158870,11360,11360,11360,11350,132
20240109,122100,1068660370,11350,11350,11360,11350,42
20240109,122000,1068183640,11350,11360,11360,11350,46
20240109,121900,1067661450,11360,11350,11360,11350,205
20240109,121800,1065334350,11360,11350,11360,11350,71
20240109,121700,1064528180,11360,11360,11360,11350,106
20240109,121600,1063325040,11360,11350,11360,11350,219
20240109,121500,1060837600,11360,11360,11360,11350,118
20240109,121400,1059497480,11350,11350,11360,11350,147
20240109,121300,1057828970,11360,11360,11360,11350,30
20240109,121200,1057488180,11350,11360,11360,11350,140
20240109,121100,1055899160,11350,11360,11360,11350,195
20240109,121000,1053684340,11350,11350,11350,11350,36
20240109,120900,1053275740,11360,11360,11360,11350,740
20240109,120800,1044870730,11360,11360,11360,11360,36
20240109,120700,1044461770,11370,11350,11370,11350,156
20240109,120600,1042690790,11360,11350,11360,11350,220
20240109,120500,1040191950,11350,11350,11350,11350,41
20240109,120400,1039726600,11350,11350,11370,11340,266
20240109,120300,1036706620,11340,11340,11340,11340,36
20240109,120200,1036298380,11340,11350,11350,11340,105
20240109,120100,1035106820,11360,11360,11360,11360,0
20240109,120000,1035106820,11360,11350,11360,11340,2504
20240109,115900,1006685430,11350,11350,11350,11350,280
20240109,115800,1003507430,11370,11350,11370,11350,93
20240109,115700,1002450450,11360,11350,11360,11350,105
20240109,115600,1001258670,11350,11350,11350,11350,36
20240109,115500,1000850070,11350,11360,11360,11350,38
20240109,115400,1000418440,11360,11360,11360,11350,418
20240109,115300,995672600,11360,11360,11360,11360,18
20240109,115200,995468120,11360,11370,11370,11360,407
20240109,115100,990842870,11370,11360,11370,11360,134
20240109,115000,989320480,11370,11360,11370,11360,63
20240109,114900,988604520,11360,11370,11370,11360,137
20240109,114800,987048140,11360,11370,11370,11360,67
20240109,114700,986286730,11360,11360,11360,11360,145
20240109,114600,984639530,11370,11360,11370,11350,526
20240109,114500,978664250,11350,11360,11360,11350,677
20240109,114400,970980190,11350,11370,11370,11350,406
20240109,114300,966369380,11360,11360,11360,11360,37
20240109,114200,965949060,11360,11360,11360,11360,158
20240109,114100,964154180,11360,11360,11370,11360,257
20240109,114000,961234500,11360,11360,11360,11360,712
20240109,113900,953146180,11370,11380,11380,11370,151
20240109,113800,951429080,11390,11370,11390,11370,209
20240109,113700,949051860,11370,11370,11370,11370,1227
20240109,113600,935100870,11370,11380,11380,11370,36
20240109,113500,934691540,11380,11370,11380,11370,87
20240109,113400,933701890,11370,11380,11380,11370,104
20240109,113300,932519390,11380,11380,11380,11380,124
20240109,113200,931108270,11370,11390,11390,11370,1007
20240109,113100,919648620,11380,11380,11380,11380,56
20240109,113000,919011340,11370,11370,11370,11370,141
20240109,112900,917408170,11380,11370,11380,11370,662
20240109,112800,909880700,11370,11360,11370,11360,49
20240109,112700,909323710,11360,11360,11360,11360,138
20240109,112600,907756030,11370,11370,11370,11360,100
20240109,112500,906619380,11370,11370,11380,11360,204
20240109,112400,904299650,11380,11380,11380,11370,43
20240109,112300,903810330,11380,11370,11380,11370,56
20240109,112200,903173440,11360,11370,11370,11360,151
20240109,112100,901457950,11370,11360,11370,11360,29
20240109,112000,901128300,11390,11360,11390,11360,163
20240109,111900,899276020,11350,11380,11380,11350,57
20240109,111800,898628620,11380,11370,11380,11360,402
20240109,111700,894054570,11360,11360,11360,11350,209
20240109,111600,891681550,11360,11360,11360,11350,1138
20240109,111500,878754930,11350,11350,11350,11350,147
20240109,111400,877086480,11360,11350,11360,11350,42
20240109,111300,876609770,11350,11350,11350,11350,868
20240109,111200,866757970,11350,11350,11350,11350,159
20240109,111100,864953320,11360,11340,11360,11340,431
20240109,111000,860063690,11340,11350,11350,11340,426
20240109,110900,855229970,11350,11350,11360,11350,67
20240109,110800,854469230,11360,11360,11360,11360,20
20240109,110700,854242030,11350,11360,11360,11340,294
20240109,110600,850904020,11350,11360,11360,11350,101
20240109,110500,849757370,11360,11350,11360,11340,162
20240109,110400,847919520,11370,11360,11370,11360,444
20240109,110300,842874720,11350,11340,11360,11340,84
20240109,110200,841921360,11330,11340,11340,11330,214
20240109,110100,839494970,11340,11350,11360,11330,4179
20240109,110000,792075860,11360,11350,11360,11350,152
20240109,105900,790350200,11360,11350,11360,11350,144
20240109,105800,788715420,11350,11350,11350,11350,38
20240109,105700,788284120,11350,11360,11360,11350,236
20240109,105600,785604530,11350,11350,11360,11350,213
20240109,105500,783186870,11350,11370,11370,11350,142
20240109,105400,781574910,11370,11370,11370,11370,8
20240109,105300,781483950,11380,11350,11380,11350,168
20240109,105200,779575160,11360,11380,11380,11360,78
20240109,105100,778689020,11350,11370,11380,11350,3552
20240109,105000,738346680,11370,11370,11370,11370,207
20240109,104900,735993090,11370,11360,11370,11360,67
20240109,104800,735231430,11360,11360,11360,11360,103
20240109,104700,734061350,11360,11360,11360,11360,311
20240109,104600,730528390,11360,11370,11370,11360,5
20240109,104500,730471570,11370,11370,11390,11360,987
20240109,104400,719258690,11370,11360,11370,11360,1938
20240109,104300,697235350,11360,11370,11380,11360,3166
20240109,104200,661239850,11370,11370,11380,11370,151
20240109,104100,659522860,11370,11370,11370,11370,13
20240109,104000,659375050,11360,11380,11380,11360,1905
20240109,103900,637714680,11390,11380,11390,11380,6
20240109,103800,637646350,11390,11380,11390,11380,203
20240109,103700,635336200,11380,11380,11390,11370,616
20240109,103600,628327130,11380,11390,11390,11380,1039
20240109,103500,616502940,11390,11390,11390,11380,107
20240109,103400,615285230,11410,11390,11410,11390,626
20240109,103300,608148240,11400,11380,11400,11380,13
20240109,103200,608000260,11380,11370,11400,11370,669
20240109,103100,600387420,11380,11380,11380,11380,505
20240109,103000,594640520,11380,11400,11410,11380,302
20240109,102900,591199150,11400,11390,11400,11390,481
20240109,102800,585715760,11400,11400,11400,11380,41
20240109,102700,585248820,11390,11390,11390,11390,236
20240109,102600,582560780,11390,11390,11390,11390,29
20240109,102500,582230470,11380,11380,11380,11380,113
20240109,102400,580944530,11390,11390,11390,11390,1
20240109,102300,580933140,11370,11380,11380,11370,104
20240109,102200,579750330,11380,11380,11380,11380,943
20240109,102100,569018990,11380,11390,11390,11380,1930
20240109,102000,547055530,11390,11380,11390,11380,320
20240109,101900,543413900,11380,11380,11380,11380,300
20240109,101800,539999900,11380,11380,11380,11370,60
20240109,101700,539317110,11380,11380,11380,11370,191
20240109,101600,537143710,11370,11380,11380,11370,445
20240109,101500,532084040,11370,11380,11380,11370,1220
20240109,101400,518205190,11380,11380,11380,11380,0
20240109,101300,518205190,11380,11390,11390,11380,168
20240109,101200,516292670,11390,11400,11400,11390,1383
20240109,101100,500529750,11400,11420,11420,11400,285
20240109,101000,497277720,11420,11420,11420,11400,995
20240109,100900,485926730,11410,11410,11410,11410,0
20240109,100800,485926730,11410,11410,11410,11410,350
20240109,100700,481933230,11410,11410,11410,11410,10
20240109,100600,481819130,11410,11410,11410,11410,60
20240109,100500,481134530,11420,11410,11420,11410,102
20240109,100400,479970610,11410,11420,11420,11410,702
20240109,100300,471960780,11410,11420,11420,11410,361
20240109,100200,467838580,11420,11420,11420,11420,247
20240109,100100,465017840,11430,11430,11430,11420,823
20240109,100000,455615070,11430,11420,11430,11420,27
20240109,095900,455306710,11420,11420,11430,11420,456
20240109,095800,450098890,11430,11420,11430,11420,248
20240109,095700,447265260,11430,11420,11430,11420,1982
20240109,095600,424628810,11420,11420,11420,11410,379
20240109,095500,420300640,11420,11430,11430,11420,1382
20240109,095400,404516690,11420,11430,11430,11420,92
20240109,095300,403465940,11430,11430,11430,11420,1178
20240109,095200,390002400,11430,11420,11430,11420,128
20240109,095100,388539860,11420,11410,11420,11410,216
20240109,095000,386073160,11410,11420,11420,11410,423
20240109,094900,381246720,11420,11420,11420,11420,355
20240109,094800,377192620,11420,11430,11430,11420,362
20240109,094700,373057090,11430,11420,11430,11420,1268
20240109,094600,358574390,11410,11410,11410,11410,141
20240109,094500,356965580,11420,11420,11420,11420,62
20240109,094400,356257540,11420,11410,11430,11410,262
20240109,094300,353263850,11430,11430,11430,11430,142
20240109,094200,351640790,11440,11420,11440,11420,67
20240109,094100,350875130,11420,11440,11440,11420,214
20240109,094000,348431150,11440,11410,11440,11410,83
20240109,093900,347483070,11440,11410,11440,11410,302
20240109,093800,344031820,11410,11440,11440,11410,880
20240109,093700,333976640,11430,11440,11440,11430,716
20240109,093600,325792260,11440,11440,11450,11440,1405
20240109,093500,309713800,11450,11440,11450,11440,910
20240109,093400,299301700,11450,11450,11450,11450,1
20240109,093300,299290250,11440,11450,11450,11440,112
20240109,093200,298008860,11450,11450,11450,11440,405
20240109,093100,293375610,11440,11440,11450,11440,274
20240109,093000,290241030,11440,11440,11440,11440,9
20240109,092900,290138070,11450,11450,11470,11450,297
20240109,092800,286737300,11470,11460,11470,11460,570
20240109,092700,280201480,11460,11460,11460,11460,2
20240109,092600,280178560,11470,11470,11470,11440,10
20240109,092500,280063890,11460,11440,11460,11440,441
20240109,092400,275013290,11450,11440,11450,11440,34
20240109,092300,274624270,11440,11450,11450,11440,96
20240109,092200,273525170,11450,11450,11460,11450,1365
20240109,092100,257894640,11460,11460,11460,11450,306
20240109,092000,254388970,11460,11450,11460,11450,412
20240109,091900,249671470,11450,11460,11460,11450,665
20240109,091800,242050580,11460,11460,11460,11460,222
20240109,091700,239506460,11450,11470,11470,11450,1677
20240109,091600,220294610,11470,11470,11470,11460,744
20240109,091500,211765930,11470,11480,11480,11470,719
20240109,091400,203516620,11500,11500,11500,11480,141
20240109,091300,201896120,11500,11500,11500,11500,15
20240109,091200,201723620,11510,11530,11540,11510,652
20240109,091100,194204260,11540,11500,11540,11500,4377
20240109,091000,143813230,11500,11480,11510,11480,2271
20240109,090900,117699150,11480,11480,11480,11480,52
20240109,090800,117102190,11480,11480,11500,11480,226
20240109,090700,114504470,11480,11480,11510,11470,69
20240109,090600,113711360,11500,11470,11500,11470,610
20240109,090500,106701730,11470,11520,11520,11460,295
20240109,090400,103316090,11520,11520,11530,11520,1712
20240109,090300,83590590,11500,11480,11510,11450,2259
20240109,090200,57632890,11470,11460,11470,11450,699
20240109,090100,49621840,11490,11490,11500,11460,366
20240109,090000,45419030,11500,11500,11500,11490,3950