KissMeData/044450/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192800,997528910,9100,9100,9100,9100,4319
20240105,192700,997528910,9100,9100,9100,9100,0
20240105,192600,997528910,9100,9100,9100,9100,0
20240105,192500,997528910,9100,9100,9100,9100,0
20240105,192400,997528910,9100,9100,9100,9100,0
20240105,192300,997528910,9100,9100,9100,9100,0
20240105,192200,997528910,9100,9100,9100,9100,0
20240105,192100,997528910,9100,9100,9100,9100,0
20240105,192000,997528910,9100,9100,9100,9100,0
20240105,191900,997528910,9100,9100,9100,9100,0
20240105,191800,997528910,9100,9100,9100,9100,0
20240105,191700,997528910,9100,9100,9100,9100,0
20240105,191600,997528910,9100,9100,9100,9100,0
20240105,191500,997528910,9100,9100,9100,9100,0
20240105,191400,997528910,9100,9100,9100,9100,0
20240105,191300,997528910,9100,9100,9100,9100,0
20240105,191200,997528910,9100,9100,9100,9100,0
20240105,191100,997528910,9100,9100,9100,9100,0
20240105,191000,997528910,9100,9100,9100,9100,0
20240105,190900,997528910,9100,9100,9100,9100,0
20240105,190800,997528910,9100,9100,9100,9100,0
20240105,190700,997528910,9100,9100,9100,9100,0
20240105,190600,997528910,9100,9100,9100,9100,0
20240105,190500,997528910,9100,9100,9100,9100,0
20240105,190400,997528910,9100,9100,9100,9100,0
20240105,190300,997528910,9100,9100,9100,9100,0
20240105,190200,997528910,9100,9100,9100,9100,0
20240105,190100,997528910,9100,9100,9100,9100,0
20240105,190000,997528910,9100,9100,9100,9100,0
20240105,185900,997528910,9100,9100,9100,9100,0
20240105,185800,997528910,9100,9100,9100,9100,4319
20240105,185700,997528910,9100,9100,9100,9100,0
20240105,185600,997528910,9100,9100,9100,9100,0
20240105,185500,997528910,9100,9100,9100,9100,0
20240105,185400,997528910,9100,9100,9100,9100,0
20240105,185300,997528910,9100,9100,9100,9100,0
20240105,185200,997528910,9100,9100,9100,9100,0
20240105,185100,997528910,9100,9100,9100,9100,0
20240105,185000,997528910,9100,9100,9100,9100,0
20240105,184900,997528910,9100,9100,9100,9100,0
20240105,184800,997528910,9100,9100,9100,9100,0
20240105,184700,997528910,9100,9100,9100,9100,0
20240105,184600,997528910,9100,9100,9100,9100,0
20240105,184500,997528910,9100,9100,9100,9100,0
20240105,184400,997528910,9100,9100,9100,9100,0
20240105,184300,997528910,9100,9100,9100,9100,0
20240105,184200,997528910,9100,9100,9100,9100,0
20240105,184100,997528910,9100,9100,9100,9100,0
20240105,184000,997528910,9100,9100,9100,9100,0
20240105,183900,997528910,9100,9100,9100,9100,0
20240105,183800,997528910,9100,9100,9100,9100,0
20240105,183700,997528910,9100,9100,9100,9100,0
20240105,183600,997528910,9100,9100,9100,9100,0
20240105,183500,997528910,9100,9100,9100,9100,0
20240105,183400,997528910,9100,9100,9100,9100,0
20240105,183300,997528910,9100,9100,9100,9100,0
20240105,183200,997528910,9100,9100,9100,9100,0
20240105,183100,997528910,9100,9100,9100,9100,0
20240105,183000,997528910,9100,9100,9100,9100,0
20240105,182900,997528910,9100,9100,9100,9100,0
20240105,182800,997528910,9100,9100,9100,9100,4319
20240105,182700,997528910,9100,9100,9100,9100,0
20240105,182600,997528910,9100,9100,9100,9100,0
20240105,182500,997528910,9100,9100,9100,9100,0
20240105,182400,997528910,9100,9100,9100,9100,0
20240105,182300,997528910,9100,9100,9100,9100,0
20240105,182200,997528910,9100,9100,9100,9100,0
20240105,182100,997528910,9100,9100,9100,9100,0
20240105,182000,997528910,9100,9100,9100,9100,0
20240105,181900,997528910,9100,9100,9100,9100,0
20240105,181800,997528910,9100,9100,9100,9100,0
20240105,181700,997528910,9100,9100,9100,9100,0
20240105,181600,997528910,9100,9100,9100,9100,0
20240105,181500,997528910,9100,9100,9100,9100,0
20240105,181400,997528910,9100,9100,9100,9100,0
20240105,181300,997528910,9100,9100,9100,9100,0
20240105,181200,997528910,9100,9100,9100,9100,0
20240105,181100,997528910,9100,9100,9100,9100,0
20240105,181000,997528910,9100,9100,9100,9100,0
20240105,180900,997528910,9100,9100,9100,9100,0
20240105,180800,997528910,9100,9100,9100,9100,0
20240105,180700,997528910,9100,9100,9100,9100,0
20240105,180600,997528910,9100,9100,9100,9100,0
20240105,180500,997528910,9100,9100,9100,9100,0
20240105,180400,997528910,9100,9100,9100,9100,0
20240105,180300,997528910,9100,9100,9100,9100,0
20240105,180200,997528910,9100,9100,9100,9100,0
20240105,180100,997528910,9100,9100,9100,9100,0
20240105,180000,997528910,9100,9100,9100,9100,0
20240105,175900,997528910,9100,9100,9100,9100,0
20240105,175800,997528910,9100,9100,9100,9100,4319
20240105,175700,997528910,9100,9100,9100,9100,0
20240105,175600,997528910,9100,9100,9100,9100,0
20240105,175500,997528910,9100,9100,9100,9100,0
20240105,175400,997528910,9100,9100,9100,9100,0
20240105,175300,997528910,9100,9100,9100,9100,0
20240105,175200,997528910,9100,9100,9100,9100,0
20240105,175100,997528910,9100,9100,9100,9100,0
20240105,175000,997528910,9100,9100,9100,9100,0
20240105,174900,997528910,9100,9100,9100,9100,0
20240105,174800,997528910,9100,9100,9100,9100,0
20240105,174700,997528910,9100,9100,9100,9100,0
20240105,174600,997528910,9100,9100,9100,9100,0
20240105,174500,997528910,9100,9100,9100,9100,0
20240105,174400,997528910,9100,9100,9100,9100,0
20240105,174300,997528910,9100,9100,9100,9100,0
20240105,174200,997528910,9100,9100,9100,9100,0
20240105,174100,997528910,9100,9100,9100,9100,0
20240105,174000,997528910,9100,9100,9100,9100,0
20240105,173900,997528910,9100,9100,9100,9100,0
20240105,173800,997528910,9100,9100,9100,9100,0
20240105,173700,997528910,9100,9100,9100,9100,0
20240105,173600,997528910,9100,9100,9100,9100,0
20240105,173500,997528910,9100,9100,9100,9100,0
20240105,173400,997528910,9100,9100,9100,9100,0
20240105,173300,997528910,9100,9100,9100,9100,0
20240105,173200,997528910,9100,9100,9100,9100,0
20240105,173100,997528910,9100,9100,9100,9100,0
20240105,173000,997528910,9100,9100,9100,9100,0
20240105,172900,997528910,9100,9100,9100,9100,0
20240105,172800,997528910,9100,9100,9100,9100,4319
20240105,172700,997528910,9100,9100,9100,9100,0
20240105,172600,997528910,9100,9100,9100,9100,0
20240105,172500,997528910,9100,9100,9100,9100,0
20240105,172400,997528910,9100,9100,9100,9100,0
20240105,172300,997528910,9100,9100,9100,9100,0
20240105,172200,997528910,9100,9100,9100,9100,0
20240105,172100,997528910,9100,9100,9100,9100,0
20240105,172000,997528910,9100,9100,9100,9100,0
20240105,171900,997528910,9100,9100,9100,9100,0
20240105,171800,997528910,9100,9100,9100,9100,0
20240105,171700,997528910,9100,9100,9100,9100,0
20240105,171600,997528910,9100,9100,9100,9100,0
20240105,171500,997528910,9100,9100,9100,9100,0
20240105,171400,997528910,9100,9100,9100,9100,0
20240105,171300,997528910,9100,9100,9100,9100,0
20240105,171200,997528910,9100,9100,9100,9100,0
20240105,171100,997528910,9100,9100,9100,9100,0
20240105,171000,997528910,9100,9100,9100,9100,0
20240105,170900,997528910,9100,9100,9100,9100,0
20240105,170800,997528910,9100,9100,9100,9100,0
20240105,170700,997528910,9100,9100,9100,9100,0
20240105,170600,997528910,9100,9100,9100,9100,0
20240105,170500,997528910,9100,9100,9100,9100,0
20240105,170400,997528910,9100,9100,9100,9100,0
20240105,170300,997528910,9100,9100,9100,9100,0
20240105,170200,997528910,9100,9100,9100,9100,0
20240105,170100,997528910,9100,9100,9100,9100,0
20240105,170000,997528910,9100,9100,9100,9100,0
20240105,165900,997528910,9100,9100,9100,9100,0
20240105,165800,997528910,9100,9100,9100,9100,4319
20240105,165700,997528910,9100,9100,9100,9100,0
20240105,165600,997528910,9100,9100,9100,9100,0
20240105,165500,997528910,9100,9100,9100,9100,0
20240105,165400,997528910,9100,9100,9100,9100,0
20240105,165300,997528910,9100,9100,9100,9100,0
20240105,165200,997528910,9100,9100,9100,9100,0
20240105,165100,997528910,9100,9100,9100,9100,0
20240105,165000,997528910,9100,9100,9100,9100,0
20240105,164900,997528910,9100,9100,9100,9100,0
20240105,164800,997528910,9100,9100,9100,9100,0
20240105,164700,997528910,9100,9100,9100,9100,0
20240105,164600,997528910,9100,9100,9100,9100,0
20240105,164500,997528910,9100,9100,9100,9100,0
20240105,164400,997528910,9100,9100,9100,9100,0
20240105,164300,997528910,9100,9100,9100,9100,0
20240105,164200,997528910,9100,9100,9100,9100,0
20240105,164100,997528910,9100,9100,9100,9100,0
20240105,164000,997528910,9100,9100,9100,9100,0
20240105,163900,997528910,9100,9100,9100,9100,0
20240105,163800,997528910,9100,9100,9100,9100,0
20240105,163700,997528910,9100,9100,9100,9100,0
20240105,163600,997528910,9100,9100,9100,9100,0
20240105,163500,997528910,9100,9100,9100,9100,0
20240105,163400,997528910,9100,9100,9100,9100,0
20240105,163300,997528910,9100,9100,9100,9100,0
20240105,163200,997528910,9100,9100,9100,9100,0
20240105,163100,997528910,9100,9100,9100,9100,0
20240105,163000,997528910,9100,9100,9100,9100,0
20240105,162900,997528910,9100,9100,9100,9100,0
20240105,162800,997528910,9100,9100,9100,9100,4319
20240105,162700,997528910,9100,9100,9100,9100,0
20240105,162600,997528910,9100,9100,9100,9100,0
20240105,162500,997528910,9100,9100,9100,9100,0
20240105,162400,997528910,9100,9100,9100,9100,0
20240105,162300,997528910,9100,9100,9100,9100,0
20240105,162200,997528910,9100,9100,9100,9100,0
20240105,162100,997528910,9100,9100,9100,9100,0
20240105,162000,997528910,9100,9100,9100,9100,0
20240105,161900,997528910,9100,9100,9100,9100,0
20240105,161800,997528910,9100,9100,9100,9100,0
20240105,161700,997528910,9100,9100,9100,9100,0
20240105,161600,997528910,9100,9100,9100,9100,0
20240105,161500,997528910,9100,9100,9100,9100,0
20240105,161400,997528910,9100,9100,9100,9100,0
20240105,161300,997528910,9100,9100,9100,9100,0
20240105,161200,997528910,9100,9100,9100,9100,0
20240105,161100,997528910,9100,9100,9100,9100,0
20240105,161000,997528910,9100,9100,9100,9100,0
20240105,160900,997528910,9100,9100,9100,9100,0
20240105,160800,997528910,9100,9100,9100,9100,0
20240105,160700,997528910,9100,9100,9100,9100,0
20240105,160600,997528910,9100,9100,9100,9100,0
20240105,160500,997528910,9100,9100,9100,9100,0
20240105,160400,997528910,9100,9100,9100,9100,0
20240105,160300,997528910,9100,9100,9100,9100,0
20240105,160200,997528910,9100,9100,9100,9100,0
20240105,160100,997528910,9100,9100,9100,9100,0
20240105,160000,997528910,9100,9100,9100,9100,0
20240105,155900,997528910,9100,9100,9100,9100,0
20240105,155800,997528910,9100,9100,9100,9100,4319
20240105,155700,997528910,9100,9100,9100,9100,0
20240105,155600,997528910,9100,9100,9100,9100,0
20240105,155500,997528910,9100,9100,9100,9100,0
20240105,155400,997528910,9100,9100,9100,9100,0
20240105,155300,997528910,9100,9100,9100,9100,0
20240105,155200,997528910,9100,9100,9100,9100,0
20240105,155100,997528910,9100,9100,9100,9100,0
20240105,155000,997528910,9100,9100,9100,9100,0
20240105,154900,997528910,9100,9100,9100,9100,0
20240105,154800,997528910,9100,9100,9100,9100,0
20240105,154700,997528910,9100,9100,9100,9100,0
20240105,154600,997528910,9100,9100,9100,9100,0
20240105,154500,997528910,9100,9100,9100,9100,0
20240105,154400,997528910,9100,9100,9100,9100,0
20240105,154300,997528910,9100,9100,9100,9100,0
20240105,154200,997528910,9100,9100,9100,9100,0
20240105,154100,997528910,9100,9100,9100,9100,0
20240105,154000,997528910,9100,9100,9100,9100,0
20240105,153900,997528910,9100,9100,9100,9100,0
20240105,153800,997528910,9100,9100,9100,9100,0
20240105,153700,997528910,9100,9100,9100,9100,0
20240105,153600,997528910,9100,9100,9100,9100,0
20240105,153500,997528910,9100,9100,9100,9100,0
20240105,153400,997528910,9100,9100,9100,9100,0
20240105,153300,997528910,9100,9100,9100,9100,0
20240105,153200,997528910,9100,9100,9100,9100,0
20240105,153100,997528910,9100,9100,9100,9100,0
20240105,153000,997528910,9100,9100,9100,9100,4319
20240105,152900,958226010,9100,9100,9100,9100,0
20240105,152800,958226010,9100,9100,9100,9100,0
20240105,152700,958226010,9100,9100,9100,9100,0
20240105,152600,958226010,9100,9100,9100,9100,0
20240105,152500,958226010,9100,9100,9100,9100,0
20240105,152400,958226010,9100,9100,9100,9100,0
20240105,152300,958226010,9100,9100,9100,9100,0
20240105,152200,958226010,9100,9100,9100,9100,0
20240105,152100,958226010,9100,9100,9100,9100,0
20240105,152000,958226010,9100,9100,9100,9100,0
20240105,151900,958226010,9100,9100,9110,9090,125
20240105,151800,957088540,9100,9100,9100,9100,5
20240105,151700,957043040,9100,9100,9100,9100,253
20240105,151600,954740740,9100,9100,9100,9100,510
20240105,151500,950099740,9100,9100,9100,9100,246
20240105,151400,947861140,9110,9110,9110,9110,104
20240105,151300,946913700,9110,9110,9110,9110,58
20240105,151200,946385320,9110,9110,9110,9100,79
20240105,151100,945665650,9110,9110,9110,9100,384
20240105,151000,942170310,9100,9100,9110,9100,333
20240105,150900,939139190,9110,9110,9110,9110,47
20240105,150800,938711020,9110,9110,9110,9110,101
20240105,150700,937790910,9100,9110,9110,9100,106
20240105,150600,936825850,9110,9110,9110,9110,55
20240105,150500,936324800,9110,9110,9110,9110,106
20240105,150400,935359140,9100,9110,9110,9100,444
20240105,150300,931318240,9110,9110,9110,9110,43
20240105,150200,930926510,9110,9120,9130,9100,505
20240105,150100,926328140,9130,9130,9130,9120,57
20240105,150000,925807860,9130,9130,9130,9130,41
20240105,145900,925433530,9130,9120,9130,9120,124
20240105,145800,924301710,9130,9130,9130,9130,68
20240105,145700,923680870,9130,9130,9130,9130,51
20240105,145600,923215240,9130,9130,9130,9130,96
20240105,145500,922338760,9130,9130,9130,9130,89
20240105,145400,921526190,9130,9130,9130,9130,49
20240105,145300,921078820,9130,9130,9130,9130,48
20240105,145200,920640580,9130,9100,9140,9100,672
20240105,145100,914520010,9110,9120,9120,9100,192
20240105,145000,912770460,9120,9120,9120,9120,47
20240105,144900,912341820,9110,9110,9110,9110,312
20240105,144800,909499500,9110,9130,9130,9100,5183
20240105,144700,862321970,9120,9140,9150,9120,2258
20240105,144600,841718920,9150,9150,9150,9150,54
20240105,144500,841224820,9150,9150,9150,9150,95
20240105,144400,840355570,9150,9160,9160,9150,120
20240105,144300,839256840,9160,9160,9160,9160,49
20240105,144200,838808000,9140,9160,9160,9140,555
20240105,144100,833734190,9160,9160,9160,9160,133
20240105,144000,832515910,9160,9160,9160,9160,0
20240105,143900,832515910,9160,9160,9160,9160,105
20240105,143800,831554110,9160,9160,9160,9160,49
20240105,143700,831105270,9160,9160,9170,9160,126
20240105,143600,829950690,9160,9160,9160,9160,102
20240105,143500,829016370,9140,9140,9140,9140,0
20240105,143400,829016370,9140,9160,9160,9140,124
20240105,143300,827881670,9160,9160,9160,9160,49
20240105,143200,827432830,9150,9160,9160,9150,120
20240105,143100,826334410,9160,9160,9160,9160,46
20240105,143000,825913050,9160,9160,9160,9150,243
20240105,142900,823688220,9160,9160,9160,9160,43
20240105,142800,823294340,9150,9150,9150,9150,214
20240105,142700,821336240,9150,9150,9150,9150,153
20240105,142600,819936290,9150,9150,9150,9150,106
20240105,142500,818966390,9160,9160,9160,9160,144
20240105,142400,817647350,9150,9150,9150,9150,0
20240105,142300,817647350,9150,9150,9150,9150,93
20240105,142200,816796400,9160,9160,9160,9160,104
20240105,142100,815843760,9160,9180,9180,9160,99
20240105,142000,814936370,9180,9190,9190,9180,107
20240105,141900,813953700,9180,9180,9190,9180,150
20240105,141800,812576170,9150,9150,9150,9150,0
20240105,141700,812576170,9150,9150,9150,9150,1
20240105,141600,812567020,9160,9160,9160,9150,208
20240105,141500,810661750,9150,9150,9160,9150,57
20240105,141400,810139740,9150,9180,9180,9150,472
20240105,141300,805813910,9180,9180,9180,9180,72
20240105,141200,805152950,9170,9170,9170,9170,0
20240105,141100,805152950,9170,9170,9170,9170,157
20240105,141000,803713260,9160,9170,9170,9160,103
20240105,140900,802768760,9170,9180,9180,9170,50
20240105,140800,802310250,9180,9200,9210,9180,989
20240105,140700,793228580,9200,9190,9200,9190,153
20240105,140600,791821520,9200,9200,9200,9200,0
20240105,140500,791821520,9200,9190,9200,9160,55
20240105,140400,791316660,9190,9190,9190,9190,263
20240105,140300,788899690,9200,9200,9200,9200,7
20240105,140200,788835290,9200,9180,9200,9180,118
20240105,140100,787752030,9180,9170,9180,9170,145
20240105,140000,786421400,9180,9180,9180,9180,0
20240105,135900,786421400,9180,9140,9180,9140,2620
20240105,135800,762396500,9140,9140,9140,9140,53
20240105,135700,761912080,9140,9140,9140,9140,55
20240105,135600,761409380,9120,9160,9160,9120,399
20240105,135500,757766670,9150,9150,9150,9150,54
20240105,135400,757272570,9150,9140,9150,9140,52
20240105,135300,756796780,9140,9140,9140,9140,0
20240105,135200,756796780,9140,9150,9150,9140,117
20240105,135100,755726500,9140,9140,9140,9140,40
20240105,135000,755360900,9140,9150,9150,9140,129
20240105,134900,754180770,9140,9140,9140,9140,0
20240105,134800,754180770,9140,9140,9140,9140,119
20240105,134700,753093110,9140,9140,9140,9140,54
20240105,134600,752599550,9140,9150,9150,9140,44
20240105,134500,752197380,9140,9140,9150,9140,115
20240105,134400,751146080,9140,9140,9140,9140,49
20240105,134300,750698220,9140,9150,9150,9140,128
20240105,134200,749527400,9150,9150,9150,9150,51
20240105,134100,749060750,9140,9140,9140,9130,181
20240105,134000,747406420,9120,9130,9130,9120,57
20240105,133900,746886030,9130,9120,9130,9120,33
20240105,133800,746585040,9130,9130,9140,9130,169
20240105,133700,745040680,9130,9120,9130,9120,7
20240105,133600,744976790,9120,9140,9140,9110,509
20240105,133500,740335960,9130,9130,9130,9130,5
20240105,133400,740290310,9130,9130,9140,9130,91
20240105,133300,739458600,9130,9140,9140,9120,154
20240105,133200,738052760,9130,9130,9140,9130,59
20240105,133100,737513540,9130,9140,9140,9130,54
20240105,133000,737020010,9140,9140,9140,9130,144
20240105,132900,735704410,9130,9130,9140,9130,74
20240105,132800,735028080,9130,9130,9140,9130,76
20240105,132700,734333490,9130,9140,9140,9130,107
20240105,132600,733355520,9140,9140,9150,9140,75
20240105,132500,732670010,9140,9140,9150,9140,48
20240105,132400,732230870,9140,9140,9150,9140,147
20240105,132300,730885940,9140,9130,9140,9130,6
20240105,132200,730831120,9150,9140,9150,9130,87
20240105,132100,730035550,9140,9140,9150,9140,140
20240105,132000,728754920,9140,9140,9150,9140,151
20240105,131900,727373300,9140,9140,9150,9140,5
20240105,131800,727327590,9140,9130,9140,9130,938
20240105,131700,718754320,9130,9130,9130,9130,3
20240105,131600,718726930,9150,9150,9160,9150,89
20240105,131500,717911720,9130,9150,9150,9130,559
20240105,131400,712806290,9140,9130,9140,9130,389
20240105,131300,709252460,9140,9150,9160,9140,575
20240105,131200,703995230,9170,9160,9170,9160,101
20240105,131100,703069090,9180,9180,9190,9180,100
20240105,131000,702150550,9190,9190,9190,9190,76
20240105,130900,701452110,9210,9210,9220,9210,106
20240105,130800,700475350,9210,9210,9210,9210,91
20240105,130700,699637240,9210,9210,9210,9210,0
20240105,130600,699637240,9210,9210,9210,9210,97
20240105,130500,698743870,9210,9220,9220,9210,68
20240105,130400,698117140,9210,9200,9220,9200,131
20240105,130300,696911070,9220,9220,9220,9220,47
20240105,130200,696477730,9200,9220,9220,9200,54
20240105,130100,695980060,9220,9230,9230,9220,50
20240105,130000,695519050,9220,9230,9230,9220,144
20240105,125900,694190840,9220,9220,9220,9220,0
20240105,125800,694190840,9220,9240,9240,9220,93
20240105,125700,693332340,9240,9200,9240,9200,1222
20240105,125600,682069110,9210,9210,9210,9210,98
20240105,125500,681166530,9210,9210,9210,9210,42
20240105,125400,680779710,9210,9210,9210,9200,235
20240105,125300,678615870,9200,9200,9200,9200,51
20240105,125200,678146670,9210,9210,9210,9210,45
20240105,125100,677732220,9210,9210,9210,9210,126
20240105,125000,676571760,9220,9210,9220,9210,146
20240105,124900,675226600,9190,9190,9190,9190,0
20240105,124800,675226600,9190,9190,9190,9190,99
20240105,124700,674316790,9180,9190,9190,9180,51
20240105,124600,673848150,9190,9190,9190,9190,46
20240105,124500,673425410,9190,9190,9190,9190,100
20240105,124400,672506410,9190,9190,9190,9190,54
20240105,124300,672010150,9200,9210,9210,9200,122
20240105,124200,670887280,9210,9200,9210,9200,59
20240105,124100,670343990,9210,9210,9220,9210,49
20240105,124000,669892660,9210,9210,9210,9210,52
20240105,123900,669413740,9210,9210,9210,9210,88
20240105,123800,668603260,9210,9200,9210,9200,56
20240105,123700,668087600,9200,9200,9200,9200,80
20240105,123600,667351600,9200,9220,9220,9200,128
20240105,123500,666172940,9200,9190,9200,9190,60
20240105,123400,665621440,9170,9200,9200,9170,758
20240105,123300,658653530,9210,9230,9230,9210,322
20240105,123200,655687070,9180,9180,9180,9180,75
20240105,123100,654998570,9180,9180,9180,9180,45
20240105,123000,654585470,9180,9180,9180,9180,95
20240105,122900,653713370,9200,9210,9210,9200,123
20240105,122800,652581290,9200,9200,9200,9200,1
20240105,122700,652572090,9210,9210,9210,9210,154
20240105,122600,651153750,9210,9210,9210,9210,53
20240105,122500,650665620,9210,9210,9210,9210,48
20240105,122400,650223540,9200,9220,9220,9200,107
20240105,122300,649237920,9220,9220,9220,9220,41
20240105,122200,648859900,9200,9200,9200,9200,7
20240105,122100,648795500,9200,9200,9210,9190,138
20240105,122000,647525860,9200,9200,9200,9200,49
20240105,121900,647075060,9200,9170,9200,9160,74
20240105,121800,646396660,9170,9170,9170,9170,111
20240105,121700,645378790,9180,9180,9180,9180,0
20240105,121600,645378790,9180,9190,9190,9180,92
20240105,121500,644533820,9190,9170,9190,9170,66
20240105,121400,643928580,9200,9200,9200,9170,53
20240105,121300,643442510,9160,9170,9170,9160,213
20240105,121200,641490440,9170,9200,9200,9170,51
20240105,121100,641022740,9160,9190,9200,9160,900
20240105,121000,632775860,9170,9170,9170,9170,53
20240105,120900,632289850,9170,9160,9170,9160,103
20240105,120800,631345840,9170,9190,9190,9170,204
20240105,120700,629472770,9190,9180,9190,9180,49
20240105,120600,629022900,9180,9180,9180,9180,54
20240105,120500,628527180,9180,9180,9180,9180,54
20240105,120400,628031460,9180,9180,9180,9180,80
20240105,120300,627297060,9180,9180,9180,9180,53
20240105,120200,626810520,9180,9180,9180,9180,92
20240105,120100,625965960,9200,9200,9200,9200,66
20240105,120000,625358760,9150,9150,9150,9150,18
20240105,115900,625194060,9170,9180,9180,9170,146
20240105,115800,623853790,9180,9180,9180,9180,78
20240105,115700,623137750,9160,9180,9180,9160,84
20240105,115600,622366810,9160,9160,9160,9160,0
20240105,115500,622366810,9160,9140,9160,9140,79
20240105,115400,621643370,9160,9160,9160,9160,67
20240105,115300,621029650,9160,9150,9160,9150,279
20240105,115200,618475990,9120,9150,9150,9120,109
20240105,115100,617479320,9150,9150,9150,9150,161
20240105,115000,616006170,9150,9150,9150,9140,1091
20240105,114900,606030030,9150,9160,9160,9150,85
20240105,114800,605251860,9180,9180,9180,9180,79
20240105,114700,604526640,9170,9170,9180,9170,157
20240105,114600,603086850,9180,9190,9190,9180,216
20240105,114500,601103290,9180,9190,9200,9180,99
20240105,114400,600193610,9200,9190,9200,9170,161
20240105,114300,598716720,9190,9180,9190,9180,100
20240105,114200,597798640,9170,9170,9180,9170,92
20240105,114100,596954190,9180,9180,9180,9180,62
20240105,114000,596385030,9150,9170,9170,9150,59
20240105,113900,595844180,9180,9160,9180,9130,756
20240105,113800,588932870,9120,9140,9140,9110,2040
20240105,113700,570318860,9150,9150,9150,9150,73
20240105,113600,569650910,9150,9150,9150,9150,70
20240105,113500,569010410,9140,9150,9150,9140,89
20240105,113400,568196160,9140,9150,9150,9140,1025
20240105,113300,558819470,9100,9180,9180,9100,4091
20240105,113200,521515960,9180,9180,9180,9180,129
20240105,113100,520331740,9160,9180,9180,9160,3
20240105,113000,520304220,9160,9170,9180,9160,93
20240105,112900,519451470,9170,9180,9180,9170,155
20240105,112800,518029450,9170,9160,9170,9160,10
20240105,112700,517937840,9180,9150,9180,9140,110
20240105,112600,516931750,9150,9180,9180,9150,626
20240105,112500,511195860,9190,9210,9210,9190,90
20240105,112400,510367750,9190,9190,9190,9190,75
20240105,112300,509678500,9190,9180,9200,9180,160
20240105,112200,508207770,9180,9180,9180,9180,0
20240105,112100,508207770,9180,9180,9180,9180,76
20240105,112000,507510090,9190,9190,9190,9190,83
20240105,111900,506747320,9190,9190,9190,9190,74
20240105,111800,506067260,9190,9190,9190,9190,125
20240105,111700,504918510,9190,9190,9190,9190,85
20240105,111600,504137360,9180,9210,9210,9180,248
20240105,111500,501855240,9210,9210,9210,9210,1
20240105,111400,501846030,9210,9210,9210,9210,1
20240105,111300,501836820,9190,9190,9190,9180,191
20240105,111200,500081850,9190,9190,9190,9190,0
20240105,111100,500081850,9190,9200,9200,9190,80
20240105,111000,499346640,9180,9190,9190,9180,186
20240105,110900,497638500,9190,9190,9190,9190,76
20240105,110800,496940060,9190,9180,9190,9180,110
20240105,110700,495930160,9190,9190,9190,9190,188
20240105,110600,494202440,9190,9190,9190,9190,9
20240105,110500,494119730,9190,9200,9200,9190,147
20240105,110400,492768160,9180,9180,9180,9180,9
20240105,110300,492685540,9180,9180,9180,9180,70
20240105,110200,492042940,9190,9190,9190,9190,79
20240105,110100,491316930,9180,9190,9190,9180,272
20240105,110000,488817350,9190,9200,9200,9190,103
20240105,105900,487870030,9210,9210,9210,9210,196
20240105,105800,486064870,9200,9200,9200,9200,0
20240105,105700,486064870,9200,9200,9200,9200,121
20240105,105600,484951670,9200,9210,9210,9200,80
20240105,105500,484214960,9190,9190,9190,9190,182
20240105,105400,482542380,9200,9200,9200,9200,79
20240105,105300,481815580,9210,9250,9250,9210,186
20240105,105200,480098490,9230,9230,9230,9230,7
20240105,105100,480033880,9250,9210,9250,9210,70
20240105,105000,479386780,9220,9220,9220,9220,86
20240105,104900,478593860,9190,9200,9210,9190,366
20240105,104800,475223210,9220,9230,9230,9210,784
20240105,104700,467993890,9230,9220,9230,9220,110
20240105,104600,466978690,9230,9230,9230,9230,96
20240105,104500,466092610,9230,9230,9230,9230,102
20240105,104400,465151150,9200,9200,9200,9200,9
20240105,104300,465068350,9210,9230,9230,9210,225
20240105,104200,462993600,9220,9230,9240,9220,212
20240105,104100,461036770,9240,9240,9240,9240,65
20240105,104000,460436170,9240,9240,9240,9240,118
20240105,103900,459345850,9240,9230,9240,9230,38
20240105,103800,458995010,9230,9230,9230,9230,0
20240105,103700,458995010,9230,9230,9230,9230,109
20240105,103600,457988940,9230,9230,9230,9230,74
20240105,103500,457305920,9220,9220,9220,9220,0
20240105,103400,457305920,9220,9210,9220,9210,124
20240105,103300,456162720,9230,9230,9230,9230,90
20240105,103200,455332020,9200,9200,9200,9200,10
20240105,103100,455240020,9200,9200,9200,9200,0
20240105,103000,455240020,9200,9190,9200,9190,347
20240105,102900,452047710,9200,9200,9200,9200,0
20240105,102800,452047710,9200,9200,9200,9200,191
20240105,102700,450290510,9190,9190,9190,9190,9
20240105,102600,450207800,9190,9190,9190,9190,0
20240105,102500,450207800,9190,9180,9190,9180,201
20240105,102400,448360800,9190,9190,9190,9190,1
20240105,102300,448351610,9180,9220,9220,9180,1001
20240105,102200,439155060,9210,9230,9230,9210,165
20240105,102100,437632310,9190,9190,9190,9190,0
20240105,102000,437632310,9190,9210,9210,9190,227
20240105,101900,435541820,9190,9200,9200,9190,400
20240105,101800,431864820,9190,9220,9230,9190,418
20240105,101700,428016590,9210,9220,9220,9210,230
20240105,101600,425897090,9220,9220,9220,9220,2
20240105,101500,425878650,9230,9200,9230,9200,100
20240105,101400,424955920,9230,9210,9230,9210,355
20240105,101300,421686340,9190,9190,9190,9190,39
20240105,101200,421327930,9200,9190,9200,9190,161
20240105,101100,419847310,9190,9190,9190,9190,131
20240105,101000,418643420,9160,9160,9160,9160,9
20240105,100900,418560980,9190,9190,9190,9190,164
20240105,100800,417053820,9190,9160,9190,9160,422
20240105,100700,413188270,9170,9140,9170,9140,1474
20240105,100600,399697250,9140,9130,9140,9130,281
20240105,100500,397130040,9110,9110,9110,9110,9
20240105,100400,397048050,9120,9120,9120,9120,100
20240105,100300,396136050,9120,9120,9120,9100,572
20240105,100200,390928570,9120,9120,9120,9120,1
20240105,100100,390919450,9110,9110,9110,9100,835
20240105,100000,383314950,9120,9110,9120,9110,4
20240105,095900,383278490,9110,9110,9110,9110,44
20240105,095800,382877650,9110,9110,9110,9110,12
20240105,095700,382768330,9110,9130,9130,9110,2
20240105,095600,382750090,9100,9100,9100,9100,9
20240105,095500,382668190,9100,9120,9120,9100,482
20240105,095400,378277370,9120,9120,9120,9120,34
20240105,095300,377967290,9120,9120,9120,9120,10
20240105,095200,377876090,9120,9120,9120,9120,97
20240105,095100,376991450,9130,9130,9130,9120,395
20240105,095000,373387600,9130,9130,9130,9130,0
20240105,094900,373387600,9130,9140,9140,9130,217
20240105,094800,371406110,9150,9140,9150,9140,20
20240105,094700,371223210,9150,9150,9150,9150,0
20240105,094600,371223210,9150,9130,9150,9130,14
20240105,094500,371095290,9140,9140,9140,9140,0
20240105,094400,371095290,9140,9150,9150,9140,613
20240105,094300,365491220,9150,9150,9150,9150,10
20240105,094200,365399720,9140,9170,9170,9140,1011
20240105,094100,356149230,9160,9170,9170,9160,565
20240105,094000,350973620,9160,9200,9200,9160,4811
20240105,093900,306904570,9180,9140,9180,9140,387
20240105,093800,303355200,9140,9120,9140,9120,570
20240105,093700,298155700,9120,9130,9130,9120,140
20240105,093600,296878890,9120,9150,9150,9120,2220
20240105,093500,276589950,9150,9150,9150,9150,14
20240105,093400,276461850,9140,9140,9190,9140,387
20240105,093300,272922390,9150,9120,9170,9100,1286
20240105,093200,261187570,9100,9120,9120,9100,302
20240105,093100,258439330,9100,9120,9120,9100,13
20240105,093000,258320950,9100,9100,9100,9100,192
20240105,092900,256573750,9100,9100,9100,9100,10
20240105,092800,256482750,9100,9100,9100,9100,145
20240105,092700,255163250,9100,9100,9100,9100,59
20240105,092600,254626350,9100,9100,9100,9100,9
20240105,092500,254544450,9100,9100,9100,9100,627
20240105,092400,248838750,9090,9100,9110,9090,902
20240105,092300,240632140,9100,9100,9100,9100,0
20240105,092200,240632140,9100,9100,9100,9100,441
20240105,092100,236619040,9100,9100,9100,9100,573
20240105,092000,231404740,9100,9120,9120,9100,124
20240105,091900,230276210,9100,9100,9110,9090,2808
20240105,091800,204723990,9100,9150,9150,9100,3547
20240105,091700,172383500,9150,9160,9160,9150,229
20240105,091600,170287130,9180,9180,9180,9170,1292
20240105,091500,158426710,9150,9130,9150,9130,945
20240105,091400,149786070,9130,9120,9140,9120,70
20240105,091300,149147070,9120,9140,9140,9120,2172
20240105,091200,129314140,9140,9180,9180,9140,2196
20240105,091100,109195170,9180,9210,9210,9180,1467
20240105,091000,95707910,9200,9240,9240,9200,2069
20240105,090900,76626190,9240,9240,9240,9240,89
20240105,090800,75803830,9230,9250,9250,9230,405
20240105,090700,72061670,9240,9250,9250,9240,200
20240105,090600,70213570,9240,9260,9260,9240,933
20240105,090500,61585840,9250,9260,9260,9240,848
20240105,090400,53743580,9290,9290,9290,9290,59
20240105,090300,53195470,9260,9300,9300,9260,170
20240105,090200,51619910,9260,9260,9300,9260,324
20240105,090100,48619030,9280,9350,9350,9280,612
20240105,090000,42926120,9350,9350,9400,9330,3518