KissMeData/009290/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185300,1091445940,7290,7290,7290,7290,5828
20240109,185200,1091445940,7290,7290,7290,7290,0
20240109,185100,1091445940,7290,7290,7290,7290,0
20240109,185000,1091445940,7290,7290,7290,7290,0
20240109,184900,1091445940,7290,7290,7290,7290,0
20240109,184800,1091445940,7290,7290,7290,7290,0
20240109,184700,1091445940,7290,7290,7290,7290,0
20240109,184600,1091445940,7290,7290,7290,7290,0
20240109,184500,1091445940,7290,7290,7290,7290,0
20240109,184400,1091445940,7290,7290,7290,7290,0
20240109,184300,1091445940,7290,7290,7290,7290,0
20240109,184200,1091445940,7290,7290,7290,7290,0
20240109,184100,1091445940,7290,7290,7290,7290,0
20240109,184000,1091445940,7290,7290,7290,7290,0
20240109,183900,1091445940,7290,7290,7290,7290,0
20240109,183800,1091445940,7290,7290,7290,7290,0
20240109,183700,1091445940,7290,7290,7290,7290,0
20240109,183600,1091445940,7290,7290,7290,7290,0
20240109,183500,1091445940,7290,7290,7290,7290,0
20240109,183400,1091445940,7290,7290,7290,7290,0
20240109,183300,1091445940,7290,7290,7290,7290,0
20240109,183200,1091445940,7290,7290,7290,7290,0
20240109,183100,1091445940,7290,7290,7290,7290,0
20240109,183000,1091445940,7290,7290,7290,7290,0
20240109,182900,1091445940,7290,7290,7290,7290,0
20240109,182800,1091445940,7290,7290,7290,7290,0
20240109,182700,1091445940,7290,7290,7290,7290,0
20240109,182600,1091445940,7290,7290,7290,7290,0
20240109,182500,1091445940,7290,7290,7290,7290,0
20240109,182400,1091445940,7290,7290,7290,7290,0
20240109,182300,1091445940,7290,7290,7290,7290,5828
20240109,182200,1091445940,7290,7290,7290,7290,0
20240109,182100,1091445940,7290,7290,7290,7290,0
20240109,182000,1091445940,7290,7290,7290,7290,0
20240109,181900,1091445940,7290,7290,7290,7290,0
20240109,181800,1091445940,7290,7290,7290,7290,0
20240109,181700,1091445940,7290,7290,7290,7290,0
20240109,181600,1091445940,7290,7290,7290,7290,0
20240109,181500,1091445940,7290,7290,7290,7290,0
20240109,181400,1091445940,7290,7290,7290,7290,0
20240109,181300,1091445940,7290,7290,7290,7290,0
20240109,181200,1091445940,7290,7290,7290,7290,0
20240109,181100,1091445940,7290,7290,7290,7290,0
20240109,181000,1091445940,7290,7290,7290,7290,0
20240109,180900,1091445940,7290,7290,7290,7290,0
20240109,180800,1091445940,7290,7290,7290,7290,0
20240109,180700,1091445940,7290,7290,7290,7290,0
20240109,180600,1091445940,7290,7290,7290,7290,0
20240109,180500,1091445940,7290,7290,7290,7290,0
20240109,180400,1091445940,7290,7290,7290,7290,0
20240109,180300,1091445940,7290,7290,7290,7290,0
20240109,180200,1091445940,7290,7290,7290,7290,0
20240109,180100,1091445940,7290,7290,7290,7290,0
20240109,180000,1091445940,7290,7290,7290,7290,0
20240109,175900,1091445940,7290,7290,7290,7290,0
20240109,175800,1091445940,7290,7290,7290,7290,0
20240109,175700,1091445940,7290,7290,7290,7290,0
20240109,175600,1091445940,7290,7290,7290,7290,0
20240109,175500,1091445940,7290,7290,7290,7290,0
20240109,175400,1091445940,7290,7290,7290,7290,0
20240109,175300,1091445940,7290,7290,7290,7290,5828
20240109,175200,1091445940,7290,7290,7290,7290,0
20240109,175100,1091445940,7290,7290,7290,7290,0
20240109,175000,1091445940,7290,7290,7290,7290,0
20240109,174900,1091445940,7290,7290,7290,7290,0
20240109,174800,1091445940,7290,7290,7290,7290,0
20240109,174700,1091445940,7290,7290,7290,7290,0
20240109,174600,1091445940,7290,7290,7290,7290,0
20240109,174500,1091445940,7290,7290,7290,7290,0
20240109,174400,1091445940,7290,7290,7290,7290,0
20240109,174300,1091445940,7290,7290,7290,7290,0
20240109,174200,1091445940,7290,7290,7290,7290,0
20240109,174100,1091445940,7290,7290,7290,7290,0
20240109,174000,1091445940,7290,7290,7290,7290,0
20240109,173900,1091445940,7290,7290,7290,7290,0
20240109,173800,1091445940,7290,7290,7290,7290,0
20240109,173700,1091445940,7290,7290,7290,7290,0
20240109,173600,1091445940,7290,7290,7290,7290,0
20240109,173500,1091445940,7290,7290,7290,7290,0
20240109,173400,1091445940,7290,7290,7290,7290,0
20240109,173300,1091445940,7290,7290,7290,7290,0
20240109,173200,1091445940,7290,7290,7290,7290,0
20240109,173100,1091445940,7290,7290,7290,7290,0
20240109,173000,1091445940,7290,7290,7290,7290,0
20240109,172900,1091445940,7290,7290,7290,7290,0
20240109,172800,1091445940,7290,7290,7290,7290,0
20240109,172700,1091445940,7290,7290,7290,7290,0
20240109,172600,1091445940,7290,7290,7290,7290,0
20240109,172500,1091445940,7290,7290,7290,7290,0
20240109,172400,1091445940,7290,7290,7290,7290,0
20240109,172300,1091445940,7290,7290,7290,7290,5828
20240109,172200,1091445940,7290,7290,7290,7290,0
20240109,172100,1091445940,7290,7290,7290,7290,0
20240109,172000,1091445940,7290,7290,7290,7290,0
20240109,171900,1091445940,7290,7290,7290,7290,0
20240109,171800,1091445940,7290,7290,7290,7290,0
20240109,171700,1091445940,7290,7290,7290,7290,0
20240109,171600,1091445940,7290,7290,7290,7290,0
20240109,171500,1091445940,7290,7290,7290,7290,0
20240109,171400,1091445940,7290,7290,7290,7290,0
20240109,171300,1091445940,7290,7290,7290,7290,0
20240109,171200,1091445940,7290,7290,7290,7290,0
20240109,171100,1091445940,7290,7290,7290,7290,0
20240109,171000,1091445940,7290,7290,7290,7290,0
20240109,170900,1091445940,7290,7290,7290,7290,0
20240109,170800,1091445940,7290,7290,7290,7290,0
20240109,170700,1091445940,7290,7290,7290,7290,0
20240109,170600,1091445940,7290,7290,7290,7290,0
20240109,170500,1091445940,7290,7290,7290,7290,0
20240109,170400,1091445940,7290,7290,7290,7290,0
20240109,170300,1091445940,7290,7290,7290,7290,0
20240109,170200,1091445940,7290,7290,7290,7290,0
20240109,170100,1091445940,7290,7290,7290,7290,0
20240109,170000,1091445940,7290,7290,7290,7290,0
20240109,165900,1091445940,7290,7290,7290,7290,0
20240109,165800,1091445940,7290,7290,7290,7290,0
20240109,165700,1091445940,7290,7290,7290,7290,0
20240109,165600,1091445940,7290,7290,7290,7290,0
20240109,165500,1091445940,7290,7290,7290,7290,0
20240109,165400,1091445940,7290,7290,7290,7290,0
20240109,165300,1091445940,7290,7290,7290,7290,5828
20240109,165200,1091445940,7290,7290,7290,7290,0
20240109,165100,1091445940,7290,7290,7290,7290,0
20240109,165000,1091445940,7290,7290,7290,7290,0
20240109,164900,1091445940,7290,7290,7290,7290,0
20240109,164800,1091445940,7290,7290,7290,7290,0
20240109,164700,1091445940,7290,7290,7290,7290,0
20240109,164600,1091445940,7290,7290,7290,7290,0
20240109,164500,1091445940,7290,7290,7290,7290,0
20240109,164400,1091445940,7290,7290,7290,7290,0
20240109,164300,1091445940,7290,7290,7290,7290,0
20240109,164200,1091445940,7290,7290,7290,7290,0
20240109,164100,1091445940,7290,7290,7290,7290,0
20240109,164000,1091445940,7290,7290,7290,7290,0
20240109,163900,1091445940,7290,7290,7290,7290,0
20240109,163800,1091445940,7290,7290,7290,7290,0
20240109,163700,1091445940,7290,7290,7290,7290,0
20240109,163600,1091445940,7290,7290,7290,7290,0
20240109,163500,1091445940,7290,7290,7290,7290,0
20240109,163400,1091445940,7290,7290,7290,7290,0
20240109,163300,1091445940,7290,7290,7290,7290,0
20240109,163200,1091445940,7290,7290,7290,7290,0
20240109,163100,1091445940,7290,7290,7290,7290,0
20240109,163000,1091445940,7290,7290,7290,7290,0
20240109,162900,1091445940,7290,7290,7290,7290,0
20240109,162800,1091445940,7290,7290,7290,7290,0
20240109,162700,1091445940,7290,7290,7290,7290,0
20240109,162600,1091445940,7290,7290,7290,7290,0
20240109,162500,1091445940,7290,7290,7290,7290,0
20240109,162400,1091445940,7290,7290,7290,7290,0
20240109,162300,1091445940,7290,7290,7290,7290,5828
20240109,162200,1091445940,7290,7290,7290,7290,0
20240109,162100,1091445940,7290,7290,7290,7290,0
20240109,162000,1091445940,7290,7290,7290,7290,0
20240109,161900,1091445940,7290,7290,7290,7290,0
20240109,161800,1091445940,7290,7290,7290,7290,0
20240109,161700,1091445940,7290,7290,7290,7290,0
20240109,161600,1091445940,7290,7290,7290,7290,0
20240109,161500,1091445940,7290,7290,7290,7290,0
20240109,161400,1091445940,7290,7290,7290,7290,0
20240109,161300,1091445940,7290,7290,7290,7290,0
20240109,161200,1091445940,7290,7290,7290,7290,0
20240109,161100,1091445940,7290,7290,7290,7290,0
20240109,161000,1091445940,7290,7290,7290,7290,0
20240109,160900,1091445940,7290,7290,7290,7290,0
20240109,160800,1091445940,7290,7290,7290,7290,0
20240109,160700,1091445940,7290,7290,7290,7290,0
20240109,160600,1091445940,7290,7290,7290,7290,0
20240109,160500,1091445940,7290,7290,7290,7290,0
20240109,160400,1091445940,7290,7290,7290,7290,0
20240109,160300,1091445940,7290,7290,7290,7290,0
20240109,160200,1091445940,7290,7290,7290,7290,0
20240109,160100,1091445940,7290,7290,7290,7290,0
20240109,160000,1091445940,7290,7290,7290,7290,0
20240109,155900,1091445940,7290,7290,7290,7290,0
20240109,155800,1091445940,7290,7290,7290,7290,0
20240109,155700,1091445940,7290,7290,7290,7290,0
20240109,155600,1091445940,7290,7290,7290,7290,0
20240109,155500,1091445940,7290,7290,7290,7290,0
20240109,155400,1091445940,7290,7290,7290,7290,0
20240109,155300,1091445940,7290,7290,7290,7290,5828
20240109,155200,1091445940,7290,7290,7290,7290,0
20240109,155100,1091445940,7290,7290,7290,7290,0
20240109,155000,1091445940,7290,7290,7290,7290,0
20240109,154900,1091445940,7290,7290,7290,7290,0
20240109,154800,1091445940,7290,7290,7290,7290,0
20240109,154700,1091445940,7290,7290,7290,7290,0
20240109,154600,1091445940,7290,7290,7290,7290,0
20240109,154500,1091445940,7290,7290,7290,7290,0
20240109,154400,1091445940,7290,7290,7290,7290,0
20240109,154300,1091445940,7290,7290,7290,7290,0
20240109,154200,1091445940,7290,7290,7290,7290,0
20240109,154100,1091445940,7290,7290,7290,7290,0
20240109,154000,1091445940,7290,7290,7290,7290,0
20240109,153900,1091445940,7290,7290,7290,7290,0
20240109,153800,1091445940,7290,7290,7290,7290,0
20240109,153700,1091445940,7290,7290,7290,7290,0
20240109,153600,1091445940,7290,7290,7290,7290,0
20240109,153500,1091445940,7290,7290,7290,7290,0
20240109,153400,1091445940,7290,7290,7290,7290,0
20240109,153300,1091445940,7290,7290,7290,7290,0
20240109,153200,1091445940,7290,7290,7290,7290,0
20240109,153100,1091445940,7290,7290,7290,7290,0
20240109,153000,1091445940,7290,7290,7290,7290,5828
20240109,152900,1048959820,7290,7290,7290,7290,0
20240109,152800,1048959820,7290,7290,7290,7290,0
20240109,152700,1048959820,7290,7290,7290,7290,0
20240109,152600,1048959820,7290,7290,7290,7290,0
20240109,152500,1048959820,7290,7290,7290,7290,0
20240109,152400,1048959820,7290,7290,7290,7290,0
20240109,152300,1048959820,7290,7290,7290,7290,0
20240109,152200,1048959820,7290,7290,7290,7290,0
20240109,152100,1048959820,7290,7290,7290,7290,0
20240109,152000,1048959820,7290,7290,7290,7290,0
20240109,151900,1048959820,7290,7260,7290,7260,103
20240109,151800,1048210360,7290,7280,7290,7280,265
20240109,151700,1046281150,7280,7260,7280,7260,332
20240109,151600,1043864850,7280,7270,7280,7260,34
20240109,151500,1043617920,7270,7270,7280,7270,164
20240109,151400,1042425080,7270,7280,7280,7270,545
20240109,151300,1038458810,7270,7270,7280,7270,774
20240109,151200,1032831820,7250,7250,7250,7250,7
20240109,151100,1032781070,7250,7270,7270,7250,36
20240109,151000,1032520010,7250,7250,7250,7250,8
20240109,150900,1032462010,7250,7260,7260,7250,479
20240109,150800,1028984800,7260,7260,7260,7260,6
20240109,150700,1028941240,7260,7260,7270,7260,105
20240109,150600,1028178920,7260,7260,7270,7260,49
20240109,150500,1027823170,7250,7260,7270,7250,43
20240109,150400,1027511300,7250,7270,7270,7250,8
20240109,150300,1027453260,7250,7250,7250,7250,33
20240109,150200,1027214010,7250,7270,7270,7250,24
20240109,150100,1027039650,7270,7250,7270,7250,34
20240109,150000,1026793130,7250,7260,7260,7250,6
20240109,145900,1026749580,7270,7250,7270,7250,34
20240109,145800,1026503060,7250,7250,7250,7250,9
20240109,145700,1026437810,7270,7250,7270,7250,121
20240109,145600,1025558800,7260,7240,7260,7240,1300
20240109,145500,1016120920,7250,7250,7250,7250,290
20240109,145400,1014018420,7230,7230,7230,7230,516
20240109,145300,1010287740,7230,7230,7230,7230,83
20240109,145200,1009687650,7250,7240,7250,7240,6
20240109,145100,1009644200,7230,7230,7250,7230,83
20240109,145000,1009043310,7230,7230,7230,7230,6
20240109,144900,1008999930,7250,7240,7250,7230,8
20240109,144800,1008942060,7230,7230,7230,7230,33
20240109,144700,1008703470,7250,7240,7250,7220,495
20240109,144600,1005119290,7250,7240,7250,7240,57
20240109,144500,1004706600,7240,7230,7240,7230,1455
20240109,144400,994186900,7240,7240,7240,7240,61
20240109,144300,993745260,7230,7230,7240,7230,74
20240109,144200,993210230,7240,7240,7250,7240,971
20240109,144100,986172540,7240,7240,7240,7240,2054
20240109,144000,971301580,7240,7250,7250,7240,349
20240109,143900,968771740,7250,7250,7250,7250,88
20240109,143800,968133740,7250,7250,7250,7250,6
20240109,143700,968090240,7250,7250,7250,7250,26
20240109,143600,967901740,7250,7250,7250,7250,6
20240109,143500,967858240,7250,7250,7250,7250,33
20240109,143400,967618990,7250,7250,7250,7250,6
20240109,143300,967575490,7250,7260,7260,7250,106
20240109,143200,966806650,7260,7250,7260,7250,141
20240109,143100,965783050,7260,7260,7260,7260,178
20240109,143000,964490770,7270,7260,7270,7260,116
20240109,142900,963648510,7260,7260,7270,7250,153
20240109,142800,962537780,7260,7250,7270,7250,560
20240109,142700,958470740,7260,7250,7260,7250,7
20240109,142600,958419980,7260,7260,7260,7250,206
20240109,142500,956925120,7250,7250,7250,7250,27
20240109,142400,956729370,7260,7260,7260,7260,15
20240109,142300,956620470,7260,7260,7260,7260,0
20240109,142200,956620470,7260,7260,7260,7260,0
20240109,142100,956620470,7260,7250,7260,7250,665
20240109,142000,951792880,7250,7250,7250,7250,1
20240109,141900,951785630,7250,7250,7250,7250,108
20240109,141800,951002630,7250,7270,7270,7250,29
20240109,141700,950792340,7260,7260,7260,7260,30
20240109,141600,950574540,7260,7260,7260,7260,575
20240109,141500,946400040,7260,7260,7260,7260,38
20240109,141400,946124160,7260,7260,7260,7260,25
20240109,141300,945942660,7250,7250,7250,7250,0
20240109,141200,945942660,7250,7250,7250,7250,5
20240109,141100,945906410,7250,7250,7250,7250,42
20240109,141000,945601910,7250,7250,7250,7250,71
20240109,140900,945087160,7250,7250,7250,7250,27
20240109,140800,944891410,7250,7250,7250,7250,5
20240109,140700,944855160,7260,7260,7260,7260,50
20240109,140600,944492160,7260,7260,7260,7260,107
20240109,140500,943715340,7260,7250,7260,7250,83
20240109,140400,943112960,7270,7270,7270,7270,0
20240109,140300,943112960,7270,7260,7270,7260,101
20240109,140200,942379690,7260,7260,7260,7260,0
20240109,140100,942379690,7260,7250,7260,7250,149
20240109,140000,941298220,7260,7260,7260,7260,0
20240109,135900,941298220,7260,7260,7260,7260,1085
20240109,135800,933421120,7260,7260,7260,7260,1
20240109,135700,933413860,7260,7260,7260,7260,27
20240109,135600,933217840,7260,7260,7260,7260,0
20240109,135500,933217840,7260,7260,7260,7260,0
20240109,135400,933217840,7260,7260,7260,7260,139
20240109,135300,932208700,7260,7260,7260,7250,401
20240109,135200,929301010,7260,7260,7260,7260,3
20240109,135100,929279230,7260,7260,7260,7260,2
20240109,135000,929264710,7250,7250,7250,7250,0
20240109,134900,929264710,7250,7250,7250,7250,27
20240109,134800,929068960,7250,7250,7250,7250,0
20240109,134700,929068960,7250,7250,7250,7250,0
20240109,134600,929068960,7250,7250,7250,7250,86
20240109,134500,928445460,7250,7250,7250,7250,65
20240109,134400,927974210,7250,7240,7250,7240,30
20240109,134300,927756930,7240,7240,7240,7240,27
20240109,134200,927561450,7250,7250,7250,7250,5
20240109,134100,927525200,7240,7240,7240,7240,0
20240109,134000,927525200,7240,7240,7240,7240,27
20240109,133900,927329720,7250,7250,7250,7250,8
20240109,133800,927271720,7250,7250,7250,7250,1
20240109,133700,927264470,7240,7240,7240,7240,24
20240109,133600,927090710,7240,7240,7240,7240,27
20240109,133500,926895230,7250,7250,7250,7250,1
20240109,133400,926887980,7240,7240,7240,7240,200
20240109,133300,925439980,7240,7250,7250,7240,150
20240109,133200,924353970,7240,7260,7260,7240,2612
20240109,133100,905413890,7280,7280,7280,7280,10
20240109,133000,905341090,7280,7280,7280,7280,0
20240109,132900,905341090,7280,7280,7280,7280,4
20240109,132800,905311970,7260,7260,7260,7260,27
20240109,132700,905115950,7260,7260,7260,7260,500
20240109,132600,901485950,7260,7260,7260,7260,0
20240109,132500,901485950,7260,7260,7260,7260,0
20240109,132400,901485950,7260,7260,7260,7260,0
20240109,132300,901485950,7260,7260,7260,7260,27
20240109,132200,901289930,7270,7260,7270,7260,270
20240109,132100,899327190,7260,7280,7280,7260,1573
20240109,132000,887881480,7280,7280,7280,7280,27
20240109,131900,887684920,7290,7290,7290,7290,0
20240109,131800,887684920,7290,7290,7290,7290,0
20240109,131700,887684920,7290,7290,7290,7290,76
20240109,131600,887130880,7290,7290,7290,7290,1
20240109,131500,887123590,7280,7280,7280,7280,0
20240109,131400,887123590,7280,7280,7280,7280,0
20240109,131300,887123590,7280,7280,7280,7280,0
20240109,131200,887123590,7280,7280,7280,7280,33
20240109,131100,886883350,7290,7280,7290,7280,285
20240109,131000,884806200,7280,7280,7280,7280,0
20240109,130900,884806200,7280,7280,7280,7280,757
20240109,130800,879295240,7280,7280,7280,7280,27
20240109,130700,879098680,7290,7290,7290,7290,69
20240109,130600,878595670,7290,7290,7290,7290,0
20240109,130500,878595670,7290,7290,7290,7290,0
20240109,130400,878595670,7290,7290,7290,7290,54
20240109,130300,878202010,7290,7290,7290,7290,106
20240109,130200,877429270,7290,7300,7300,7290,596
20240109,130100,873078740,7300,7300,7300,7300,569
20240109,130000,868925040,7290,7290,7290,7290,120
20240109,125900,868050240,7290,7290,7290,7290,0
20240109,125800,868050240,7290,7290,7290,7290,100
20240109,125700,867321240,7280,7280,7280,7280,27
20240109,125600,867124680,7280,7280,7280,7280,0
20240109,125500,867124680,7280,7280,7280,7280,0
20240109,125400,867124680,7280,7280,7280,7280,1301
20240109,125300,857653400,7270,7270,7270,7270,0
20240109,125200,857653400,7270,7280,7280,7270,1076
20240109,125100,849821200,7290,7290,7290,7290,137
20240109,125000,848822470,7290,7290,7290,7290,10
20240109,124900,848749570,7290,7290,7290,7290,783
20240109,124800,843041500,7290,7300,7300,7290,230
20240109,124700,841362770,7300,7300,7300,7300,27
20240109,124600,841165670,7300,7300,7300,7300,29
20240109,124500,840953970,7310,7310,7310,7310,1
20240109,124400,840946660,7300,7300,7310,7300,829
20240109,124300,834894940,7300,7300,7300,7300,1184
20240109,124200,826251740,7300,7300,7300,7300,0
20240109,124100,826251740,7300,7300,7300,7300,1
20240109,124000,826244440,7300,7300,7300,7300,88
20240109,123900,825602040,7290,7290,7290,7290,0
20240109,123800,825602040,7290,7290,7290,7290,0
20240109,123700,825602040,7290,7290,7290,7290,0
20240109,123600,825602040,7290,7290,7290,7290,5
20240109,123500,825565590,7290,7290,7290,7290,66
20240109,123400,825084450,7300,7300,7300,7300,653
20240109,123300,820317550,7300,7300,7300,7300,0
20240109,123200,820317550,7300,7300,7300,7300,10
20240109,123100,820244550,7300,7300,7300,7300,0
20240109,123000,820244550,7300,7300,7300,7300,280
20240109,122900,818200550,7310,7310,7310,7310,1383
20240109,122800,808090820,7310,7300,7310,7300,3707
20240109,122700,780999640,7300,7300,7300,7300,1
20240109,122600,780992340,7300,7300,7300,7300,0
20240109,122500,780992340,7300,7290,7300,7290,148
20240109,122400,779912940,7290,7290,7290,7290,0
20240109,122300,779912940,7290,7290,7290,7290,0
20240109,122200,779912940,7290,7290,7290,7290,58
20240109,122100,779490120,7300,7290,7300,7290,201
20240109,122000,778024820,7300,7300,7300,7300,300
20240109,121900,775834820,7300,7300,7300,7300,150
20240109,121800,774739820,7300,7300,7300,7300,1
20240109,121700,774732520,7300,7300,7300,7300,166
20240109,121600,773520720,7300,7300,7300,7300,0
20240109,121500,773520720,7300,7300,7300,7300,211
20240109,121400,771980420,7300,7300,7300,7300,153
20240109,121300,770863520,7300,7300,7300,7300,58
20240109,121200,770440120,7310,7310,7310,7310,0
20240109,121100,770440120,7310,7300,7310,7300,2005
20240109,121000,755798620,7300,7300,7300,7300,0
20240109,120900,755798620,7300,7300,7300,7300,137
20240109,120800,754798520,7300,7290,7300,7290,812
20240109,120700,748877470,7290,7290,7290,7290,1
20240109,120600,748870180,7280,7280,7290,7280,1446
20240109,120500,738331030,7280,7280,7280,7280,0
20240109,120400,738331030,7280,7280,7280,7280,0
20240109,120300,738331030,7280,7280,7280,7280,216
20240109,120200,736758550,7290,7290,7290,7290,1
20240109,120100,736751260,7280,7280,7280,7280,15
20240109,120000,736642060,7280,7280,7280,7280,28
20240109,115900,736438220,7280,7280,7280,7280,800
20240109,115800,730614220,7280,7280,7280,7280,1
20240109,115700,730606940,7260,7260,7260,7260,0
20240109,115600,730606940,7260,7270,7270,7260,664
20240109,115500,725782830,7270,7270,7270,7270,88
20240109,115400,725143070,7280,7280,7280,7280,1
20240109,115300,725135790,7280,7270,7280,7270,88
20240109,115200,724495530,7280,7280,7280,7280,185
20240109,115100,723148730,7280,7270,7280,7270,435
20240109,115000,719981990,7270,7280,7280,7270,415
20240109,114900,716960860,7280,7280,7280,7280,0
20240109,114800,716960860,7280,7280,7280,7280,113
20240109,114700,716138220,7280,7290,7290,7280,106
20240109,114600,715366520,7290,7270,7290,7270,2179
20240109,114500,699492730,7270,7270,7270,7270,1199
20240109,114400,690776000,7270,7270,7270,7270,29
20240109,114300,690565170,7270,7280,7280,7270,53
20240109,114200,690179830,7280,7280,7280,7280,0
20240109,114100,690179830,7280,7280,7280,7280,90
20240109,114000,689524630,7280,7280,7280,7280,0
20240109,113900,689524630,7280,7280,7280,7280,5
20240109,113800,689488230,7280,7270,7280,7270,94
20240109,113700,688804010,7280,7280,7280,7280,110
20240109,113600,688003210,7280,7280,7280,7280,2
20240109,113500,687988650,7280,7280,7280,7280,100
20240109,113400,687260650,7270,7270,7270,7270,0
20240109,113300,687260650,7270,7270,7270,7270,0
20240109,113200,687260650,7270,7280,7280,7270,4
20240109,113100,687231540,7280,7280,7280,7280,1013
20240109,113000,679856900,7280,7270,7280,7270,1568
20240109,112900,668443370,7260,7270,7270,7260,780
20240109,112800,662773060,7270,7270,7270,7270,130
20240109,112700,661827960,7270,7260,7270,7260,837
20240109,112600,655744370,7260,7260,7260,7260,57
20240109,112500,655330550,7270,7270,7270,7270,0
20240109,112400,655330550,7270,7270,7270,7270,0
20240109,112300,655330550,7270,7270,7270,7270,275
20240109,112200,653331300,7280,7270,7280,7270,16
20240109,112100,653214970,7270,7270,7270,7270,66
20240109,112000,652735150,7270,7270,7270,7270,4
20240109,111900,652706070,7270,7270,7270,7270,300
20240109,111800,650525070,7270,7270,7270,7270,0
20240109,111700,650525070,7270,7270,7280,7270,276
20240109,111600,648518530,7270,7270,7270,7270,494
20240109,111500,644927150,7260,7260,7260,7260,217
20240109,111400,643351730,7260,7260,7270,7260,323
20240109,111300,641004440,7250,7260,7260,7250,5247
20240109,111200,602938900,7280,7270,7280,7260,1469
20240109,111100,592273850,7270,7280,7280,7270,5
20240109,111000,592237490,7270,7270,7280,7260,8220
20240109,110900,532485590,7270,7270,7270,7270,974
20240109,110800,525404610,7270,7270,7270,7270,63
20240109,110700,524946600,7270,7260,7270,7260,2921
20240109,110600,503714470,7260,7250,7260,7250,306
20240109,110500,501495910,7270,7270,7270,7270,20
20240109,110400,501350510,7260,7260,7260,7260,273
20240109,110300,499368530,7260,7250,7260,7240,2564
20240109,110200,480765640,7250,7260,7260,7240,1418
20240109,110100,470484970,7260,7260,7260,7260,1066
20240109,110000,462745810,7260,7260,7260,7250,1323
20240109,105900,453145910,7260,7240,7260,7240,3081
20240109,105800,430805300,7240,7230,7250,7230,2329
20240109,105700,413952460,7230,7220,7230,7220,450
20240109,105600,410699460,7220,7220,7220,7220,237
20240109,105500,408988320,7220,7220,7220,7220,987
20240109,105400,401862180,7220,7210,7220,7210,234
20240109,105300,400173040,7210,7210,7210,7210,32
20240109,105200,399942320,7210,7210,7210,7200,645
20240109,105100,395291960,7200,7200,7200,7200,57
20240109,105000,394881560,7200,7200,7200,7200,0
20240109,104900,394881560,7200,7210,7210,7170,7535
20240109,104800,340723410,7210,7210,7210,7210,625
20240109,104700,336217160,7210,7210,7210,7210,500
20240109,104600,332612160,7190,7190,7190,7190,0
20240109,104500,332612160,7190,7200,7200,7190,104
20240109,104400,331863820,7190,7210,7210,7190,500
20240109,104300,328267840,7210,7200,7210,7200,563
20240109,104200,324208620,7200,7200,7200,7200,5
20240109,104100,324172620,7200,7200,7200,7200,220
20240109,104000,322588620,7200,7200,7200,7200,1
20240109,103900,322581420,7190,7190,7190,7190,77
20240109,103800,322027790,7190,7200,7200,7190,80
20240109,103700,321452490,7200,7200,7200,7200,202
20240109,103600,319998090,7190,7200,7200,7190,375
20240109,103500,317299440,7190,7190,7190,7190,9
20240109,103400,317234730,7190,7190,7190,7190,1
20240109,103300,317227540,7210,7200,7210,7200,164
20240109,103200,316046680,7200,7200,7200,7200,681
20240109,103100,311143480,7210,7210,7210,7210,0
20240109,103000,311143480,7210,7210,7210,7210,405
20240109,102900,308223430,7190,7190,7190,7190,0
20240109,102800,308223430,7190,7200,7200,7190,163
20240109,102700,307050030,7200,7200,7200,7200,1012
20240109,102600,299763630,7200,7200,7200,7200,27
20240109,102500,299569230,7200,7200,7200,7200,10
20240109,102400,299497230,7200,7210,7210,7200,40
20240109,102300,299209180,7220,7200,7220,7200,28
20240109,102200,299007560,7220,7220,7220,7220,0
20240109,102100,299007560,7220,7200,7220,7200,97
20240109,102000,298308820,7200,7200,7200,7200,50
20240109,101900,297948820,7200,7220,7220,7200,32
20240109,101800,297718320,7220,7220,7220,7220,1
20240109,101700,297711100,7220,7220,7220,7220,0
20240109,101600,297711100,7220,7220,7220,7220,0
20240109,101500,297711100,7220,7220,7220,7220,1
20240109,101400,297703880,7220,7230,7230,7220,589
20240109,101300,293451290,7230,7230,7230,7230,95
20240109,101200,292764440,7230,7230,7230,7230,296
20240109,101100,290624360,7220,7230,7230,7220,212
20240109,101000,289093600,7220,7220,7230,7220,402
20240109,100900,286191150,7210,7200,7210,7200,924
20240109,100800,279529780,7210,7210,7210,7210,8
20240109,100700,279472100,7210,7200,7210,7200,22
20240109,100600,279313600,7200,7200,7200,7200,0
20240109,100500,279313600,7200,7200,7200,7200,150
20240109,100400,278233600,7200,7210,7210,7200,149
20240109,100300,277159420,7210,7200,7210,7190,411
20240109,100200,274204260,7200,7200,7200,7190,291
20240109,100100,272109120,7210,7200,7210,7200,110
20240109,100000,271317020,7200,7210,7210,7200,337
20240109,095900,268890610,7210,7210,7210,7210,50
20240109,095800,268530110,7210,7210,7210,7210,0
20240109,095700,268530110,7210,7200,7210,7200,500
20240109,095600,264927300,7190,7180,7190,7170,2566
20240109,095500,246502780,7180,7190,7190,7180,1015
20240109,095400,239214930,7190,7200,7200,7190,2005
20240109,095300,224791410,7200,7200,7210,7200,496
20240109,095200,221216480,7200,7210,7210,7200,8
20240109,095100,221158850,7200,7200,7200,7200,177
20240109,095000,219884450,7200,7200,7200,7200,295
20240109,094900,217760450,7200,7210,7210,7200,45
20240109,094800,217436050,7210,7210,7210,7210,51
20240109,094700,217068340,7210,7210,7210,7210,1
20240109,094600,217061130,7200,7200,7200,7200,27
20240109,094500,216866730,7200,7200,7210,7200,265
20240109,094400,214958230,7210,7210,7210,7210,0
20240109,094300,214958230,7210,7210,7210,7210,50
20240109,094200,214597730,7210,7210,7210,7200,147
20240109,094100,213538630,7200,7200,7200,7200,0
20240109,094000,213538630,7200,7200,7200,7200,250
20240109,093900,211738630,7200,7190,7200,7190,177
20240109,093800,210464500,7190,7190,7190,7190,200
20240109,093700,209026500,7190,7200,7200,7190,28
20240109,093600,208825170,7190,7190,7210,7190,141
20240109,093500,207810980,7210,7190,7210,7190,530
20240109,093400,203990220,7190,7190,7190,7190,100
20240109,093300,203271220,7190,7210,7210,7190,2
20240109,093200,203256820,7190,7210,7210,7190,48
20240109,093100,202911280,7210,7210,7210,7210,1
20240109,093000,202904070,7210,7190,7210,7190,1899
20240109,092900,189249710,7170,7180,7180,7170,1188
20240109,092800,180723310,7170,7190,7190,7170,11017
20240109,092700,101712240,7210,7200,7210,7190,1117
20240109,092600,93678910,7200,7210,7210,7200,10
20240109,092500,93606860,7210,7200,7210,7200,101
20240109,092400,92878950,7200,7210,7210,7200,27
20240109,092300,92684540,7200,7200,7200,7200,545
20240109,092200,88760540,7200,7200,7200,7200,14
20240109,092100,88659740,7200,7190,7200,7190,18
20240109,092000,88530150,7180,7200,7200,7180,554
20240109,091900,84546010,7200,7200,7200,7200,207
20240109,091800,83055610,7200,7200,7210,7200,199
20240109,091700,81622310,7200,7220,7220,7200,453
20240109,091600,78358560,7210,7210,7210,7210,0
20240109,091500,78358560,7210,7220,7220,7210,296
20240109,091400,76224170,7220,7220,7220,7220,1
20240109,091300,76216950,7220,7220,7220,7220,10
20240109,091200,76144750,7220,7230,7230,7220,604
20240109,091100,71778230,7230,7230,7230,7230,604
20240109,091000,67411310,7220,7220,7220,7220,20
20240109,090900,67266910,7220,7220,7220,7220,113
20240109,090800,66451050,7210,7200,7220,7200,1182
20240109,090700,57934300,7200,7210,7210,7180,4149
20240109,090600,28126340,7210,7200,7210,7200,14
20240109,090500,28025440,7220,7200,7230,7200,1153
20240109,090400,19702350,7180,7180,7180,7180,215
20240109,090300,18158650,7180,7200,7200,7180,750
20240109,090200,12766340,7220,7220,7220,7220,210
20240109,090100,11250140,7220,7240,7240,7220,522
20240109,090000,7471200,7210,7240,7240,7210,1032