KissMeData/082740/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,4120683370,9240,9240,9240,9240,24916
20240109,195500,4120683370,9240,9240,9240,9240,0
20240109,195400,4120683370,9240,9240,9240,9240,0
20240109,195300,4120683370,9240,9240,9240,9240,0
20240109,195200,4120683370,9240,9240,9240,9240,0
20240109,195100,4120683370,9240,9240,9240,9240,0
20240109,195000,4120683370,9240,9240,9240,9240,0
20240109,194900,4120683370,9240,9240,9240,9240,0
20240109,194800,4120683370,9240,9240,9240,9240,0
20240109,194700,4120683370,9240,9240,9240,9240,0
20240109,194600,4120683370,9240,9240,9240,9240,0
20240109,194500,4120683370,9240,9240,9240,9240,0
20240109,194400,4120683370,9240,9240,9240,9240,0
20240109,194300,4120683370,9240,9240,9240,9240,0
20240109,194200,4120683370,9240,9240,9240,9240,0
20240109,194100,4120683370,9240,9240,9240,9240,0
20240109,194000,4120683370,9240,9240,9240,9240,0
20240109,193900,4120683370,9240,9240,9240,9240,0
20240109,193800,4120683370,9240,9240,9240,9240,0
20240109,193700,4120683370,9240,9240,9240,9240,0
20240109,193600,4120683370,9240,9240,9240,9240,0
20240109,193500,4120683370,9240,9240,9240,9240,0
20240109,193400,4120683370,9240,9240,9240,9240,0
20240109,193300,4120683370,9240,9240,9240,9240,0
20240109,193200,4120683370,9240,9240,9240,9240,0
20240109,193100,4120683370,9240,9240,9240,9240,0
20240109,193000,4120683370,9240,9240,9240,9240,0
20240109,192900,4120683370,9240,9240,9240,9240,0
20240109,192800,4120683370,9240,9240,9240,9240,0
20240109,192700,4120683370,9240,9240,9240,9240,0
20240109,192600,4120683370,9240,9240,9240,9240,24916
20240109,192500,4120683370,9240,9240,9240,9240,0
20240109,192400,4120683370,9240,9240,9240,9240,0
20240109,192300,4120683370,9240,9240,9240,9240,0
20240109,192200,4120683370,9240,9240,9240,9240,0
20240109,192100,4120683370,9240,9240,9240,9240,0
20240109,192000,4120683370,9240,9240,9240,9240,0
20240109,191900,4120683370,9240,9240,9240,9240,0
20240109,191800,4120683370,9240,9240,9240,9240,0
20240109,191700,4120683370,9240,9240,9240,9240,0
20240109,191600,4120683370,9240,9240,9240,9240,0
20240109,191500,4120683370,9240,9240,9240,9240,0
20240109,191400,4120683370,9240,9240,9240,9240,0
20240109,191300,4120683370,9240,9240,9240,9240,0
20240109,191200,4120683370,9240,9240,9240,9240,0
20240109,191100,4120683370,9240,9240,9240,9240,0
20240109,191000,4120683370,9240,9240,9240,9240,0
20240109,190900,4120683370,9240,9240,9240,9240,0
20240109,190800,4120683370,9240,9240,9240,9240,0
20240109,190700,4120683370,9240,9240,9240,9240,0
20240109,190600,4120683370,9240,9240,9240,9240,0
20240109,190500,4120683370,9240,9240,9240,9240,0
20240109,190400,4120683370,9240,9240,9240,9240,0
20240109,190300,4120683370,9240,9240,9240,9240,0
20240109,190200,4120683370,9240,9240,9240,9240,0
20240109,190100,4120683370,9240,9240,9240,9240,0
20240109,190000,4120683370,9240,9240,9240,9240,0
20240109,185900,4120683370,9240,9240,9240,9240,0
20240109,185800,4120683370,9240,9240,9240,9240,0
20240109,185700,4120683370,9240,9240,9240,9240,0
20240109,185600,4120683370,9240,9240,9240,9240,24916
20240109,185500,4120683370,9240,9240,9240,9240,0
20240109,185400,4120683370,9240,9240,9240,9240,0
20240109,185300,4120683370,9240,9240,9240,9240,0
20240109,185200,4120683370,9240,9240,9240,9240,0
20240109,185100,4120683370,9240,9240,9240,9240,0
20240109,185000,4120683370,9240,9240,9240,9240,0
20240109,184900,4120683370,9240,9240,9240,9240,0
20240109,184800,4120683370,9240,9240,9240,9240,0
20240109,184700,4120683370,9240,9240,9240,9240,0
20240109,184600,4120683370,9240,9240,9240,9240,0
20240109,184500,4120683370,9240,9240,9240,9240,0
20240109,184400,4120683370,9240,9240,9240,9240,0
20240109,184300,4120683370,9240,9240,9240,9240,0
20240109,184200,4120683370,9240,9240,9240,9240,0
20240109,184100,4120683370,9240,9240,9240,9240,0
20240109,184000,4120683370,9240,9240,9240,9240,0
20240109,183900,4120683370,9240,9240,9240,9240,0
20240109,183800,4120683370,9240,9240,9240,9240,0
20240109,183700,4120683370,9240,9240,9240,9240,0
20240109,183600,4120683370,9240,9240,9240,9240,0
20240109,183500,4120683370,9240,9240,9240,9240,0
20240109,183400,4120683370,9240,9240,9240,9240,0
20240109,183300,4120683370,9240,9240,9240,9240,0
20240109,183200,4120683370,9240,9240,9240,9240,0
20240109,183100,4120683370,9240,9240,9240,9240,0
20240109,183000,4120683370,9240,9240,9240,9240,0
20240109,182900,4120683370,9240,9240,9240,9240,0
20240109,182800,4120683370,9240,9240,9240,9240,0
20240109,182700,4120683370,9240,9240,9240,9240,0
20240109,182600,4120683370,9240,9240,9240,9240,24916
20240109,182500,4120683370,9240,9240,9240,9240,0
20240109,182400,4120683370,9240,9240,9240,9240,0
20240109,182300,4120683370,9240,9240,9240,9240,0
20240109,182200,4120683370,9240,9240,9240,9240,0
20240109,182100,4120683370,9240,9240,9240,9240,0
20240109,182000,4120683370,9240,9240,9240,9240,0
20240109,181900,4120683370,9240,9240,9240,9240,0
20240109,181800,4120683370,9240,9240,9240,9240,0
20240109,181700,4120683370,9240,9240,9240,9240,0
20240109,181600,4120683370,9240,9240,9240,9240,0
20240109,181500,4120683370,9240,9240,9240,9240,0
20240109,181400,4120683370,9240,9240,9240,9240,0
20240109,181300,4120683370,9240,9240,9240,9240,0
20240109,181200,4120683370,9240,9240,9240,9240,0
20240109,181100,4120683370,9240,9240,9240,9240,0
20240109,181000,4120683370,9240,9240,9240,9240,0
20240109,180900,4120683370,9240,9240,9240,9240,0
20240109,180800,4120683370,9240,9240,9240,9240,0
20240109,180700,4120683370,9240,9240,9240,9240,0
20240109,180600,4120683370,9240,9240,9240,9240,0
20240109,180500,4120683370,9240,9240,9240,9240,0
20240109,180400,4120683370,9240,9240,9240,9240,0
20240109,180300,4120683370,9240,9240,9240,9240,0
20240109,180200,4120683370,9240,9240,9240,9240,0
20240109,180100,4120683370,9240,9240,9240,9240,0
20240109,180000,4120683370,9240,9240,9240,9240,0
20240109,175900,4120683370,9240,9240,9240,9240,0
20240109,175800,4120683370,9240,9240,9240,9240,0
20240109,175700,4120683370,9240,9240,9240,9240,0
20240109,175600,4120683370,9240,9240,9240,9240,24916
20240109,175500,4120683370,9240,9240,9240,9240,0
20240109,175400,4120683370,9240,9240,9240,9240,0
20240109,175300,4120683370,9240,9240,9240,9240,0
20240109,175200,4120683370,9240,9240,9240,9240,0
20240109,175100,4120683370,9240,9240,9240,9240,0
20240109,175000,4120683370,9240,9240,9240,9240,0
20240109,174900,4120683370,9240,9240,9240,9240,0
20240109,174800,4120683370,9240,9240,9240,9240,0
20240109,174700,4120683370,9240,9240,9240,9240,0
20240109,174600,4120683370,9240,9240,9240,9240,0
20240109,174500,4120683370,9240,9240,9240,9240,0
20240109,174400,4120683370,9240,9240,9240,9240,0
20240109,174300,4120683370,9240,9240,9240,9240,0
20240109,174200,4120683370,9240,9240,9240,9240,0
20240109,174100,4120683370,9240,9240,9240,9240,0
20240109,174000,4120683370,9240,9240,9240,9240,0
20240109,173900,4120683370,9240,9240,9240,9240,0
20240109,173800,4120683370,9240,9240,9240,9240,0
20240109,173700,4120683370,9240,9240,9240,9240,0
20240109,173600,4120683370,9240,9240,9240,9240,0
20240109,173500,4120683370,9240,9240,9240,9240,0
20240109,173400,4120683370,9240,9240,9240,9240,0
20240109,173300,4120683370,9240,9240,9240,9240,0
20240109,173200,4120683370,9240,9240,9240,9240,0
20240109,173100,4120683370,9240,9240,9240,9240,0
20240109,173000,4120683370,9240,9240,9240,9240,0
20240109,172900,4120683370,9240,9240,9240,9240,0
20240109,172800,4120683370,9240,9240,9240,9240,0
20240109,172700,4120683370,9240,9240,9240,9240,0
20240109,172600,4120683370,9240,9240,9240,9240,24916
20240109,172500,4120683370,9240,9240,9240,9240,0
20240109,172400,4120683370,9240,9240,9240,9240,0
20240109,172300,4120683370,9240,9240,9240,9240,0
20240109,172200,4120683370,9240,9240,9240,9240,0
20240109,172100,4120683370,9240,9240,9240,9240,0
20240109,172000,4120683370,9240,9240,9240,9240,0
20240109,171900,4120683370,9240,9240,9240,9240,0
20240109,171800,4120683370,9240,9240,9240,9240,0
20240109,171700,4120683370,9240,9240,9240,9240,0
20240109,171600,4120683370,9240,9240,9240,9240,0
20240109,171500,4120683370,9240,9240,9240,9240,0
20240109,171400,4120683370,9240,9240,9240,9240,0
20240109,171300,4120683370,9240,9240,9240,9240,0
20240109,171200,4120683370,9240,9240,9240,9240,0
20240109,171100,4120683370,9240,9240,9240,9240,0
20240109,171000,4120683370,9240,9240,9240,9240,0
20240109,170900,4120683370,9240,9240,9240,9240,0
20240109,170800,4120683370,9240,9240,9240,9240,0
20240109,170700,4120683370,9240,9240,9240,9240,0
20240109,170600,4120683370,9240,9240,9240,9240,0
20240109,170500,4120683370,9240,9240,9240,9240,0
20240109,170400,4120683370,9240,9240,9240,9240,0
20240109,170300,4120683370,9240,9240,9240,9240,0
20240109,170200,4120683370,9240,9240,9240,9240,0
20240109,170100,4120683370,9240,9240,9240,9240,0
20240109,170000,4120683370,9240,9240,9240,9240,0
20240109,165900,4120683370,9240,9240,9240,9240,0
20240109,165800,4120683370,9240,9240,9240,9240,0
20240109,165700,4120683370,9240,9240,9240,9240,0
20240109,165600,4120683370,9240,9240,9240,9240,24916
20240109,165500,4120683370,9240,9240,9240,9240,0
20240109,165400,4120683370,9240,9240,9240,9240,0
20240109,165300,4120683370,9240,9240,9240,9240,0
20240109,165200,4120683370,9240,9240,9240,9240,0
20240109,165100,4120683370,9240,9240,9240,9240,0
20240109,165000,4120683370,9240,9240,9240,9240,0
20240109,164900,4120683370,9240,9240,9240,9240,0
20240109,164800,4120683370,9240,9240,9240,9240,0
20240109,164700,4120683370,9240,9240,9240,9240,0
20240109,164600,4120683370,9240,9240,9240,9240,0
20240109,164500,4120683370,9240,9240,9240,9240,0
20240109,164400,4120683370,9240,9240,9240,9240,0
20240109,164300,4120683370,9240,9240,9240,9240,0
20240109,164200,4120683370,9240,9240,9240,9240,0
20240109,164100,4120683370,9240,9240,9240,9240,0
20240109,164000,4120683370,9240,9240,9240,9240,0
20240109,163900,4120683370,9240,9240,9240,9240,0
20240109,163800,4120683370,9240,9240,9240,9240,0
20240109,163700,4120683370,9240,9240,9240,9240,0
20240109,163600,4120683370,9240,9240,9240,9240,0
20240109,163500,4120683370,9240,9240,9240,9240,0
20240109,163400,4120683370,9240,9240,9240,9240,0
20240109,163300,4120683370,9240,9240,9240,9240,0
20240109,163200,4120683370,9240,9240,9240,9240,0
20240109,163100,4120683370,9240,9240,9240,9240,0
20240109,163000,4120683370,9240,9240,9240,9240,0
20240109,162900,4120683370,9240,9240,9240,9240,0
20240109,162800,4120683370,9240,9240,9240,9240,0
20240109,162700,4120683370,9240,9240,9240,9240,0
20240109,162600,4120683370,9240,9240,9240,9240,24916
20240109,162500,4120683370,9240,9240,9240,9240,0
20240109,162400,4120683370,9240,9240,9240,9240,0
20240109,162300,4120683370,9240,9240,9240,9240,0
20240109,162200,4120683370,9240,9240,9240,9240,0
20240109,162100,4120683370,9240,9240,9240,9240,0
20240109,162000,4120683370,9240,9240,9240,9240,0
20240109,161900,4120683370,9240,9240,9240,9240,0
20240109,161800,4120683370,9240,9240,9240,9240,0
20240109,161700,4120683370,9240,9240,9240,9240,0
20240109,161600,4120683370,9240,9240,9240,9240,0
20240109,161500,4120683370,9240,9240,9240,9240,0
20240109,161400,4120683370,9240,9240,9240,9240,0
20240109,161300,4120683370,9240,9240,9240,9240,0
20240109,161200,4120683370,9240,9240,9240,9240,0
20240109,161100,4120683370,9240,9240,9240,9240,0
20240109,161000,4120683370,9240,9240,9240,9240,0
20240109,160900,4120683370,9240,9240,9240,9240,0
20240109,160800,4120683370,9240,9240,9240,9240,0
20240109,160700,4120683370,9240,9240,9240,9240,0
20240109,160600,4120683370,9240,9240,9240,9240,0
20240109,160500,4120683370,9240,9240,9240,9240,0
20240109,160400,4120683370,9240,9240,9240,9240,0
20240109,160300,4120683370,9240,9240,9240,9240,0
20240109,160200,4120683370,9240,9240,9240,9240,0
20240109,160100,4120683370,9240,9240,9240,9240,0
20240109,160000,4120683370,9240,9240,9240,9240,0
20240109,155900,4120683370,9240,9240,9240,9240,0
20240109,155800,4120683370,9240,9240,9240,9240,0
20240109,155700,4120683370,9240,9240,9240,9240,0
20240109,155600,4120683370,9240,9240,9240,9240,24916
20240109,155500,4120683370,9240,9240,9240,9240,0
20240109,155400,4120683370,9240,9240,9240,9240,0
20240109,155300,4120683370,9240,9240,9240,9240,0
20240109,155200,4120683370,9240,9240,9240,9240,0
20240109,155100,4120683370,9240,9240,9240,9240,0
20240109,155000,4120683370,9240,9240,9240,9240,0
20240109,154900,4120683370,9240,9240,9240,9240,0
20240109,154800,4120683370,9240,9240,9240,9240,0
20240109,154700,4120683370,9240,9240,9240,9240,0
20240109,154600,4120683370,9240,9240,9240,9240,0
20240109,154500,4120683370,9240,9240,9240,9240,0
20240109,154400,4120683370,9240,9240,9240,9240,0
20240109,154300,4120683370,9240,9240,9240,9240,0
20240109,154200,4120683370,9240,9240,9240,9240,0
20240109,154100,4120683370,9240,9240,9240,9240,0
20240109,154000,4120683370,9240,9240,9240,9240,0
20240109,153900,4120683370,9240,9240,9240,9240,0
20240109,153800,4120683370,9240,9240,9240,9240,0
20240109,153700,4120683370,9240,9240,9240,9240,0
20240109,153600,4120683370,9240,9240,9240,9240,0
20240109,153500,4120683370,9240,9240,9240,9240,0
20240109,153400,4120683370,9240,9240,9240,9240,0
20240109,153300,4120683370,9240,9240,9240,9240,0
20240109,153200,4120683370,9240,9240,9240,9240,0
20240109,153100,4120683370,9240,9240,9240,9240,0
20240109,153000,4120683370,9240,9240,9240,9240,24916
20240109,152900,3890459530,9230,9230,9230,9230,0
20240109,152800,3890459530,9230,9230,9230,9230,0
20240109,152700,3890459530,9230,9230,9230,9230,0
20240109,152600,3890459530,9230,9230,9230,9230,0
20240109,152500,3890459530,9230,9230,9230,9230,0
20240109,152400,3890459530,9230,9230,9230,9230,0
20240109,152300,3890459530,9230,9230,9230,9230,0
20240109,152200,3890459530,9230,9230,9230,9230,0
20240109,152100,3890459530,9230,9230,9230,9230,0
20240109,152000,3890459530,9230,9230,9230,9230,0
20240109,151900,3890459530,9230,9220,9230,9210,6400
20240109,151800,3831398810,9220,9250,9250,9220,6925
20240109,151700,3767471100,9250,9250,9260,9250,2915
20240109,151600,3740505610,9260,9250,9290,9250,6292
20240109,151500,3682252580,9270,9210,9270,9210,13275
20240109,151400,3559748230,9210,9210,9220,9210,3302
20240109,151300,3529309740,9210,9220,9220,9210,2379
20240109,151200,3507382260,9210,9220,9220,9210,762
20240109,151100,3500363450,9220,9220,9230,9210,2525
20240109,151000,3477098080,9230,9220,9230,9220,773
20240109,150900,3469970210,9220,9210,9220,9210,2967
20240109,150800,3442629570,9210,9220,9220,9210,2670
20240109,150700,3418037650,9220,9230,9230,9210,1829
20240109,150600,3401179800,9220,9230,9230,9210,1612
20240109,150500,3386315790,9230,9220,9230,9210,3792
20240109,150400,3351324780,9220,9220,9230,9210,2885
20240109,150300,3324702280,9230,9220,9270,9210,8500
20240109,150200,3246262840,9220,9220,9220,9220,845
20240109,150100,3238471940,9210,9200,9230,9200,909
20240109,150000,3230096510,9210,9210,9220,9200,2838
20240109,145900,3203957120,9210,9220,9220,9210,1663
20240109,145800,3188639000,9220,9210,9230,9210,1653
20240109,145700,3173402470,9210,9210,9210,9200,1561
20240109,145600,3159037110,9210,9210,9210,9200,1478
20240109,145500,3145438460,9210,9210,9210,9200,2128
20240109,145400,3125853400,9210,9210,9220,9200,1729
20240109,145300,3109933010,9210,9220,9220,9200,4015
20240109,145200,3072965920,9210,9220,9220,9200,2984
20240109,145100,3045478890,9220,9200,9240,9200,6373
20240109,145000,2986695480,9200,9230,9240,9200,3924
20240109,144900,2950531770,9220,9220,9220,9200,2287
20240109,144800,2929463900,9210,9210,9220,9200,2213
20240109,144700,2909079790,9210,9220,9230,9200,12860
20240109,144600,2790675380,9220,9230,9240,9220,1999
20240109,144500,2772235490,9230,9230,9240,9220,2920
20240109,144400,2745284140,9240,9230,9240,9230,1476
20240109,144300,2731658310,9240,9230,9240,9230,1600
20240109,144200,2716887900,9230,9260,9260,9230,6516
20240109,144100,2656604070,9260,9280,9290,9260,3044
20240109,144000,2628381180,9280,9270,9280,9270,1490
20240109,143900,2614566670,9270,9270,9280,9270,1891
20240109,143800,2597032010,9270,9270,9280,9260,1272
20240109,143700,2585244490,9260,9280,9280,9260,2070
20240109,143600,2566070610,9270,9260,9270,9260,1475
20240109,143500,2552408670,9260,9270,9280,9260,1512
20240109,143400,2538399490,9260,9260,9270,9260,1728
20240109,143300,2522396810,9260,9290,9300,9260,7553
20240109,143200,2452298080,9290,9310,9310,9290,3226
20240109,143100,2422303210,9300,9310,9310,9300,4281
20240109,143000,2382488080,9310,9300,9310,9300,1968
20240109,142900,2364180070,9300,9300,9320,9300,1730
20240109,142800,2348088310,9300,9310,9320,9300,4117
20240109,142700,2309764080,9310,9300,9320,9300,1287
20240109,142600,2297784340,9300,9300,9310,9300,1381
20240109,142500,2284938110,9300,9300,9310,9290,908
20240109,142400,2276494390,9300,9290,9310,9290,972
20240109,142300,2267454840,9300,9310,9310,9290,1097
20240109,142200,2257258150,9310,9310,9310,9290,1147
20240109,142100,2246594000,9300,9300,9310,9300,1111
20240109,142000,2236259590,9300,9300,9310,9300,973
20240109,141900,2227209040,9310,9310,9310,9300,875
20240109,141800,2219067300,9300,9310,9310,9290,1090
20240109,141700,2208932580,9300,9300,9310,9290,1946
20240109,141600,2190838380,9310,9310,9320,9300,7417
20240109,141500,2121827660,9310,9340,9340,9310,5762
20240109,141400,2068103140,9330,9340,9340,9330,1071
20240109,141300,2058104230,9340,9340,9340,9330,1044
20240109,141200,2048355860,9340,9340,9350,9340,993
20240109,141100,2039078700,9350,9360,9360,9340,2419
20240109,141000,2016460990,9350,9350,9360,9350,1121
20240109,140900,2005976200,9360,9370,9370,9350,3196
20240109,140800,1976053550,9370,9400,9410,9370,6670
20240109,140700,1913470640,9390,9400,9400,9390,1159
20240109,140600,1902577030,9410,9400,9410,9400,1136
20240109,140500,1891897520,9410,9410,9410,9400,213
20240109,140400,1889894940,9410,9400,9410,9400,241
20240109,140300,1887627710,9400,9410,9410,9400,487
20240109,140200,1883046540,9410,9410,9410,9410,85
20240109,140100,1882246690,9410,9400,9410,9400,84
20240109,140000,1881456500,9400,9400,9420,9400,148
20240109,135900,1880064160,9420,9400,9420,9400,115
20240109,135800,1878982360,9400,9400,9420,9400,112
20240109,135700,1877928620,9420,9400,9420,9400,2090
20240109,135600,1858258550,9390,9400,9400,9390,44
20240109,135500,1857845280,9390,9380,9400,9380,740
20240109,135400,1850896800,9390,9380,9390,9380,197
20240109,135300,1849048930,9390,9390,9390,9380,239
20240109,135200,1846805040,9380,9380,9400,9380,295
20240109,135100,1844036040,9380,9380,9380,9380,275
20240109,135000,1841456540,9380,9380,9380,9370,905
20240109,134900,1832972960,9380,9380,9380,9380,456
20240109,134800,1828695680,9380,9400,9400,9380,106
20240109,134700,1827701360,9400,9400,9400,9380,642
20240109,134600,1821673550,9390,9400,9400,9390,552
20240109,134500,1816485500,9410,9400,9410,9390,465
20240109,134400,1812115200,9400,9400,9400,9390,123
20240109,134300,1810959620,9390,9390,9400,9390,349
20240109,134200,1807680770,9390,9390,9400,9390,147
20240109,134100,1806300430,9390,9390,9390,9390,225
20240109,134000,1804187680,9390,9400,9400,9390,333
20240109,133900,1801058340,9400,9390,9400,9390,523
20240109,133800,1796143100,9380,9380,9380,9380,76
20240109,133700,1795430220,9380,9380,9380,9380,87
20240109,133600,1794614160,9380,9380,9380,9380,1563
20240109,133500,1779953220,9400,9380,9400,9350,3732
20240109,133400,1744947790,9380,9330,9380,9330,473
20240109,133300,1740528830,9330,9370,9380,9330,6432
20240109,133200,1680378670,9370,9380,9380,9370,7107
20240109,133100,1613726120,9380,9390,9400,9380,1841
20240109,133000,1596452120,9380,9390,9400,9380,343
20240109,132900,1593232000,9380,9390,9390,9380,86
20240109,132800,1592425110,9390,9390,9400,9390,1035
20240109,132700,1582704310,9390,9390,9390,9390,50
20240109,132600,1582234810,9390,9390,9390,9390,122
20240109,132500,1581089230,9390,9400,9410,9390,4661
20240109,132400,1537276410,9400,9410,9410,9400,3752
20240109,132300,1501970340,9410,9410,9420,9410,125
20240109,132200,1500794070,9410,9410,9420,9410,93
20240109,132100,1499918760,9410,9410,9420,9410,448
20240109,132000,1495701340,9410,9420,9420,9410,657
20240109,131900,1489518770,9420,9420,9420,9410,104
20240109,131800,1488539840,9420,9430,9430,9420,830
20240109,131700,1480717980,9430,9420,9430,9420,312
20240109,131600,1477776700,9420,9430,9430,9420,364
20240109,131500,1474347260,9420,9430,9430,9420,136
20240109,131400,1473065140,9420,9420,9430,9420,273
20240109,131300,1470491760,9420,9430,9430,9420,103
20240109,131200,1469521340,9420,9430,9430,9420,98
20240109,131100,1468597890,9420,9420,9430,9420,107
20240109,131000,1467589920,9420,9420,9430,9420,1781
20240109,130900,1450810980,9430,9420,9430,9420,45
20240109,130800,1450386970,9420,9430,9440,9420,241
20240109,130700,1448116410,9430,9430,9430,9420,286
20240109,130600,1445420350,9420,9420,9430,9420,873
20240109,130500,1437196510,9420,9420,9430,9420,350
20240109,130400,1433897010,9430,9430,9430,9430,300
20240109,130300,1431068010,9440,9430,9440,9430,127
20240109,130200,1429869980,9430,9420,9430,9420,483
20240109,130100,1425316370,9430,9420,9430,9420,132
20240109,130000,1424072640,9420,9430,9430,9420,86
20240109,125900,1423262410,9420,9420,9430,9420,316
20240109,125800,1420283650,9430,9420,9430,9420,38
20240109,125700,1419925680,9420,9430,9430,9420,299
20240109,125600,1417107190,9430,9420,9430,9420,152
20240109,125500,1415674080,9430,9430,9430,9420,55
20240109,125400,1415155680,9420,9420,9420,9420,588
20240109,125300,1409616720,9430,9420,9430,9420,140
20240109,125200,1408297630,9430,9420,9430,9420,282
20240109,125100,1405639140,9420,9420,9430,9420,295
20240109,125000,1402859280,9420,9430,9430,9420,260
20240109,124900,1400408350,9430,9440,9440,9430,1399
20240109,124800,1387214040,9430,9440,9440,9430,79
20240109,124700,1386468800,9440,9440,9440,9430,100
20240109,124600,1385525300,9440,9440,9440,9440,161
20240109,124500,1384005460,9440,9430,9450,9430,947
20240109,124400,1375069780,9430,9440,9440,9430,96
20240109,124300,1374163600,9440,9440,9440,9440,910
20240109,124200,1365573200,9440,9440,9440,9440,18
20240109,124100,1365403280,9450,9440,9450,9440,207
20240109,124000,1363447460,9440,9440,9440,9440,523
20240109,123900,1358510340,9440,9440,9440,9440,43
20240109,123800,1358104420,9450,9450,9450,9450,196
20240109,123700,1356252220,9440,9450,9450,9440,111
20240109,123600,1355203680,9450,9450,9450,9450,101
20240109,123500,1354249230,9440,9450,9450,9440,43
20240109,123400,1353843020,9440,9430,9440,9430,706
20240109,123300,1347178470,9430,9430,9430,9430,133
20240109,123200,1345924280,9430,9430,9430,9430,14
20240109,123100,1345792260,9430,9430,9430,9430,29
20240109,123000,1345518790,9430,9440,9440,9420,2263
20240109,122900,1324184690,9440,9430,9440,9430,24
20240109,122800,1323958250,9440,9450,9450,9440,425
20240109,122700,1319945240,9450,9440,9450,9440,249
20240109,122600,1317592200,9440,9440,9440,9440,15
20240109,122500,1317450600,9440,9440,9440,9440,12
20240109,122400,1317337320,9440,9450,9450,9440,128
20240109,122300,1316128500,9450,9430,9450,9430,1435
20240109,122200,1302596230,9440,9440,9440,9430,1688
20240109,122100,1286661840,9440,9450,9450,9440,286
20240109,122000,1283961050,9450,9460,9460,9450,204
20240109,121900,1282031520,9450,9450,9450,9450,23
20240109,121800,1281814170,9440,9450,9450,9440,218
20240109,121700,1279754400,9450,9450,9450,9450,37
20240109,121600,1279404750,9440,9450,9450,9440,790
20240109,121500,1271939410,9440,9440,9440,9440,612
20240109,121400,1266162130,9440,9440,9440,9440,60
20240109,121300,1265595730,9440,9440,9440,9440,45
20240109,121200,1265170930,9450,9450,9450,9440,199
20240109,121100,1263290390,9440,9450,9450,9440,12
20240109,121000,1263177100,9440,9440,9440,9440,37
20240109,120900,1262827820,9450,9450,9450,9440,775
20240109,120800,1255510070,9440,9450,9450,9440,25
20240109,120700,1255273880,9450,9440,9450,9440,27
20240109,120600,1255018890,9450,9450,9450,9450,41
20240109,120500,1254631440,9450,9440,9450,9430,172
20240109,120400,1253007730,9440,9440,9440,9430,47
20240109,120300,1252564220,9440,9440,9440,9440,11
20240109,120200,1252460380,9440,9440,9440,9430,181
20240109,120100,1250751800,9440,9430,9440,9430,31
20240109,120000,1250459170,9430,9430,9440,9430,794
20240109,115900,1242971520,9430,9420,9430,9420,30
20240109,115800,1242688740,9420,9430,9430,9420,274
20240109,115700,1240105700,9440,9420,9440,9420,89
20240109,115600,1239266920,9420,9420,9420,9420,622
20240109,115500,1233407680,9440,9430,9440,9430,257
20240109,115400,1230983880,9440,9430,9440,9430,257
20240109,115300,1228557920,9450,9450,9450,9450,1
20240109,115200,1228548470,9430,9430,9430,9430,113
20240109,115100,1227482880,9430,9440,9440,9420,1255
20240109,115000,1215651790,9440,9440,9440,9440,12
20240109,114900,1215538510,9440,9440,9440,9440,10
20240109,114800,1215444110,9460,9440,9460,9440,63
20240109,114700,1214848860,9450,9440,9450,9440,427
20240109,114600,1210813750,9450,9440,9450,9440,42
20240109,114500,1210416970,9450,9440,9450,9440,25
20240109,114400,1210180860,9440,9440,9440,9440,266
20240109,114300,1207669820,9430,9440,9440,9430,23
20240109,114200,1207452780,9440,9430,9440,9430,80
20240109,114100,1206697910,9430,9430,9430,9430,109
20240109,114000,1205670040,9430,9420,9430,9420,208
20240109,113900,1203708720,9430,9430,9430,9430,1
20240109,113800,1203699290,9430,9430,9430,9430,173
20240109,113700,1202067900,9420,9420,9430,9420,397
20240109,113600,1198325600,9430,9420,9430,9420,175
20240109,113500,1196675360,9420,9430,9430,9420,391
20240109,113400,1192988390,9430,9430,9430,9430,100
20240109,113300,1192045390,9420,9420,9420,9420,211
20240109,113200,1190057770,9420,9420,9420,9420,305
20240109,113100,1187184670,9420,9420,9420,9420,0
20240109,113000,1187184670,9420,9420,9430,9410,583
20240109,112900,1181695040,9420,9420,9420,9410,548
20240109,112800,1176535050,9420,9420,9420,9420,36
20240109,112700,1176195930,9430,9430,9430,9430,86
20240109,112600,1175384950,9430,9420,9430,9420,197
20240109,112500,1173529110,9410,9420,9420,9410,275
20240109,112400,1170940860,9410,9410,9410,9410,269
20240109,112300,1168409570,9410,9410,9410,9410,0
20240109,112200,1168409570,9410,9420,9420,9410,213
20240109,112100,1166403230,9420,9410,9420,9410,252
20240109,112000,1164031670,9420,9420,9420,9420,51
20240109,111900,1163551250,9420,9410,9420,9410,706
20240109,111800,1156906490,9410,9390,9410,9390,2171
20240109,111700,1136497080,9390,9400,9400,9390,234
20240109,111600,1134299750,9390,9400,9400,9390,904
20240109,111500,1125810820,9390,9400,9400,9390,434
20240109,111400,1121733390,9390,9400,9400,9390,258
20240109,111300,1119309240,9400,9400,9400,9400,1116
20240109,111200,1108818840,9400,9400,9400,9400,0
20240109,111100,1108818840,9400,9400,9410,9400,780
20240109,111000,1101485100,9400,9400,9400,9400,204
20240109,110900,1099567500,9410,9400,9410,9400,350
20240109,110800,1096276500,9400,9400,9400,9400,8
20240109,110700,1096201300,9410,9400,9410,9400,845
20240109,110600,1088255580,9400,9400,9400,9400,45
20240109,110500,1087832580,9400,9400,9410,9400,1463
20240109,110400,1074080190,9410,9410,9410,9400,421
20240109,110300,1070120760,9400,9410,9410,9400,75
20240109,110200,1069415650,9400,9420,9420,9400,788
20240109,110100,1062002490,9420,9420,9420,9410,1072
20240109,110000,1051905990,9430,9410,9430,9410,192
20240109,105900,1050095650,9410,9430,9430,9410,15
20240109,105800,1049954220,9430,9410,9430,9410,7190
20240109,105700,982210130,9400,9390,9400,9380,3227
20240109,105600,951884120,9380,9380,9380,9380,244
20240109,105500,949595400,9380,9390,9390,9380,124
20240109,105400,948431240,9380,9380,9380,9380,13
20240109,105300,948309300,9380,9390,9390,9380,391
20240109,105200,944639980,9380,9390,9390,9380,118
20240109,105100,943532070,9390,9390,9390,9390,0
20240109,105000,943532070,9390,9400,9400,9390,61
20240109,104900,942959180,9400,9390,9400,9390,282
20240109,104800,940309470,9390,9390,9390,9390,329
20240109,104700,937220160,9390,9390,9390,9380,1262
20240109,104600,925370090,9390,9380,9390,9380,205
20240109,104500,923445300,9370,9380,9380,9370,730
20240109,104400,916602900,9380,9390,9390,9380,219
20240109,104300,914548580,9380,9380,9390,9380,125
20240109,104200,913375080,9380,9390,9390,9380,509
20240109,104100,908598900,9390,9390,9390,9390,6
20240109,104000,908542560,9380,9360,9380,9360,1009
20240109,103900,899098140,9360,9380,9390,9360,1316
20240109,103800,886756580,9380,9390,9390,9370,1562
20240109,103700,872118830,9390,9390,9390,9370,3944
20240109,103600,835124730,9390,9390,9400,9380,2507
20240109,103500,811584000,9400,9410,9410,9400,2449
20240109,103400,788561360,9410,9410,9410,9410,100
20240109,103300,787620360,9410,9410,9420,9410,1043
20240109,103200,777805630,9420,9420,9420,9420,11
20240109,103100,777702010,9420,9410,9420,9410,447
20240109,103000,773493930,9410,9410,9410,9410,922
20240109,102900,764817910,9420,9420,9420,9420,0
20240109,102800,764817910,9420,9410,9420,9410,22
20240109,102700,764610830,9410,9410,9410,9400,583
20240109,102600,759130300,9410,9420,9420,9400,2718
20240109,102500,733567050,9420,9420,9420,9420,218
20240109,102400,731513490,9420,9410,9420,9410,2393
20240109,102300,708992900,9420,9420,9420,9420,0
20240109,102200,708992900,9420,9420,9420,9420,779
20240109,102100,701654720,9430,9430,9430,9430,188
20240109,102000,699881880,9430,9420,9430,9410,1998
20240109,101900,681060750,9430,9430,9430,9430,385
20240109,101800,677430200,9440,9440,9440,9440,3
20240109,101700,677401880,9440,9440,9440,9440,174
20240109,101600,675759320,9430,9420,9430,9420,1063
20240109,101500,665745230,9420,9420,9420,9420,789
20240109,101400,658312850,9440,9430,9440,9430,231
20240109,101300,656134330,9430,9430,9430,9420,215
20240109,101200,654107210,9440,9420,9440,9420,56
20240109,101100,653578770,9430,9440,9440,9430,1883
20240109,101000,635820850,9440,9450,9450,9440,1237
20240109,100900,624140930,9440,9450,9450,9440,1101
20240109,100800,613736490,9450,9450,9450,9450,324
20240109,100700,610674690,9460,9460,9460,9460,124
20240109,100600,609501650,9460,9450,9460,9450,246
20240109,100500,607174910,9450,9450,9450,9450,0
20240109,100400,607174910,9450,9460,9460,9440,128
20240109,100300,605965840,9440,9450,9450,9440,394
20240109,100200,602245370,9450,9450,9450,9450,260
20240109,100100,599788370,9450,9450,9450,9440,118
20240109,100000,598673860,9430,9440,9440,9430,500
20240109,095900,593954670,9440,9440,9440,9440,105
20240109,095800,592963470,9440,9450,9450,9440,561
20240109,095700,587665570,9450,9450,9450,9450,154
20240109,095600,586210270,9450,9450,9450,9450,102
20240109,095500,585246370,9450,9430,9450,9430,67
20240109,095400,584614340,9430,9420,9430,9420,270
20240109,095300,582069870,9420,9420,9450,9420,175
20240109,095200,580421160,9430,9450,9450,9420,5908
20240109,095100,524700400,9440,9450,9450,9440,212
20240109,095000,522698890,9450,9450,9450,9450,364
20240109,094900,519259090,9450,9460,9460,9440,730
20240109,094800,512364960,9460,9460,9460,9450,2498
20240109,094700,488753600,9460,9460,9480,9450,468
20240109,094600,484326690,9460,9470,9480,9460,4338
20240109,094500,443249870,9480,9480,9480,9470,79
20240109,094400,442501070,9480,9480,9480,9480,220
20240109,094300,440415470,9480,9480,9480,9480,125
20240109,094200,439230470,9480,9490,9490,9480,334
20240109,094100,436061940,9490,9490,9490,9490,193
20240109,094000,434230370,9490,9490,9490,9490,20
20240109,093900,434040570,9490,9470,9490,9470,2371
20240109,093800,411564410,9470,9470,9470,9460,49
20240109,093700,411100710,9470,9470,9470,9470,203
20240109,093600,409178300,9470,9470,9470,9460,532
20240109,093500,404140270,9460,9460,9470,9460,236
20240109,093400,401907640,9460,9450,9470,9450,48
20240109,093300,401453250,9450,9450,9450,9440,460
20240109,093200,397107430,9450,9460,9470,9450,5996
20240109,093100,340397770,9470,9480,9480,9470,856
20240109,093000,332289880,9480,9480,9480,9470,389
20240109,092900,328604290,9470,9470,9470,9470,131
20240109,092800,327363720,9470,9470,9470,9470,105
20240109,092700,326369370,9470,9470,9480,9470,242
20240109,092600,324076620,9470,9480,9480,9470,1374
20240109,092500,311063080,9480,9480,9480,9470,284
20240109,092400,308373570,9470,9480,9480,9470,75
20240109,092300,307662600,9480,9480,9480,9470,163
20240109,092200,306118560,9480,9470,9480,9470,908
20240109,092100,297519670,9480,9480,9490,9480,46
20240109,092000,297083580,9480,9470,9490,9470,488
20240109,091900,292457390,9470,9470,9480,9470,1021
20240109,091800,282786650,9470,9480,9480,9460,510
20240109,091700,277958020,9470,9490,9500,9470,5300
20240109,091600,227715180,9500,9490,9500,9490,156
20240109,091500,226234380,9490,9560,9560,9480,663
20240109,091400,219942170,9490,9470,9580,9460,651
20240109,091300,213772610,9470,9580,9580,9470,8477
20240109,091200,133150900,9580,9550,9580,9550,43
20240109,091100,132739090,9550,9570,9570,9550,6308
20240109,091000,72493430,9580,9580,9580,9580,3
20240109,090900,72464690,9580,9570,9580,9570,61
20240109,090800,71880580,9570,9570,9570,9570,62
20240109,090700,71287240,9570,9580,9580,9560,496
20240109,090600,66544590,9570,9560,9570,9560,104
20240109,090500,65550050,9540,9540,9540,9540,381
20240109,090400,61915310,9540,9530,9540,9530,131
20240109,090300,60665670,9530,9550,9550,9520,2338
20240109,090200,38384890,9550,9590,9600,9550,581
20240109,090100,32826360,9590,9550,9590,9550,1535
20240109,090000,18115520,9550,9550,9550,9520,1901