KissMeData/083650/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,811086810,7970,7970,7970,7970,2007
20240109,195500,811086810,7970,7970,7970,7970,0
20240109,195400,811086810,7970,7970,7970,7970,0
20240109,195300,811086810,7970,7970,7970,7970,0
20240109,195200,811086810,7970,7970,7970,7970,0
20240109,195100,811086810,7970,7970,7970,7970,0
20240109,195000,811086810,7970,7970,7970,7970,0
20240109,194900,811086810,7970,7970,7970,7970,0
20240109,194800,811086810,7970,7970,7970,7970,0
20240109,194700,811086810,7970,7970,7970,7970,0
20240109,194600,811086810,7970,7970,7970,7970,0
20240109,194500,811086810,7970,7970,7970,7970,0
20240109,194400,811086810,7970,7970,7970,7970,0
20240109,194300,811086810,7970,7970,7970,7970,0
20240109,194200,811086810,7970,7970,7970,7970,0
20240109,194100,811086810,7970,7970,7970,7970,0
20240109,194000,811086810,7970,7970,7970,7970,0
20240109,193900,811086810,7970,7970,7970,7970,0
20240109,193800,811086810,7970,7970,7970,7970,0
20240109,193700,811086810,7970,7970,7970,7970,0
20240109,193600,811086810,7970,7970,7970,7970,0
20240109,193500,811086810,7970,7970,7970,7970,0
20240109,193400,811086810,7970,7970,7970,7970,0
20240109,193300,811086810,7970,7970,7970,7970,0
20240109,193200,811086810,7970,7970,7970,7970,0
20240109,193100,811086810,7970,7970,7970,7970,0
20240109,193000,811086810,7970,7970,7970,7970,0
20240109,192900,811086810,7970,7970,7970,7970,0
20240109,192800,811086810,7970,7970,7970,7970,0
20240109,192700,811086810,7970,7970,7970,7970,0
20240109,192600,811086810,7970,7970,7970,7970,2007
20240109,192500,811086810,7970,7970,7970,7970,0
20240109,192400,811086810,7970,7970,7970,7970,0
20240109,192300,811086810,7970,7970,7970,7970,0
20240109,192200,811086810,7970,7970,7970,7970,0
20240109,192100,811086810,7970,7970,7970,7970,0
20240109,192000,811086810,7970,7970,7970,7970,0
20240109,191900,811086810,7970,7970,7970,7970,0
20240109,191800,811086810,7970,7970,7970,7970,0
20240109,191700,811086810,7970,7970,7970,7970,0
20240109,191600,811086810,7970,7970,7970,7970,0
20240109,191500,811086810,7970,7970,7970,7970,0
20240109,191400,811086810,7970,7970,7970,7970,0
20240109,191300,811086810,7970,7970,7970,7970,0
20240109,191200,811086810,7970,7970,7970,7970,0
20240109,191100,811086810,7970,7970,7970,7970,0
20240109,191000,811086810,7970,7970,7970,7970,0
20240109,190900,811086810,7970,7970,7970,7970,0
20240109,190800,811086810,7970,7970,7970,7970,0
20240109,190700,811086810,7970,7970,7970,7970,0
20240109,190600,811086810,7970,7970,7970,7970,0
20240109,190500,811086810,7970,7970,7970,7970,0
20240109,190400,811086810,7970,7970,7970,7970,0
20240109,190300,811086810,7970,7970,7970,7970,0
20240109,190200,811086810,7970,7970,7970,7970,0
20240109,190100,811086810,7970,7970,7970,7970,0
20240109,190000,811086810,7970,7970,7970,7970,0
20240109,185900,811086810,7970,7970,7970,7970,0
20240109,185800,811086810,7970,7970,7970,7970,0
20240109,185700,811086810,7970,7970,7970,7970,0
20240109,185600,811086810,7970,7970,7970,7970,2007
20240109,185500,811086810,7970,7970,7970,7970,0
20240109,185400,811086810,7970,7970,7970,7970,0
20240109,185300,811086810,7970,7970,7970,7970,0
20240109,185200,811086810,7970,7970,7970,7970,0
20240109,185100,811086810,7970,7970,7970,7970,0
20240109,185000,811086810,7970,7970,7970,7970,0
20240109,184900,811086810,7970,7970,7970,7970,0
20240109,184800,811086810,7970,7970,7970,7970,0
20240109,184700,811086810,7970,7970,7970,7970,0
20240109,184600,811086810,7970,7970,7970,7970,0
20240109,184500,811086810,7970,7970,7970,7970,0
20240109,184400,811086810,7970,7970,7970,7970,0
20240109,184300,811086810,7970,7970,7970,7970,0
20240109,184200,811086810,7970,7970,7970,7970,0
20240109,184100,811086810,7970,7970,7970,7970,0
20240109,184000,811086810,7970,7970,7970,7970,0
20240109,183900,811086810,7970,7970,7970,7970,0
20240109,183800,811086810,7970,7970,7970,7970,0
20240109,183700,811086810,7970,7970,7970,7970,0
20240109,183600,811086810,7970,7970,7970,7970,0
20240109,183500,811086810,7970,7970,7970,7970,0
20240109,183400,811086810,7970,7970,7970,7970,0
20240109,183300,811086810,7970,7970,7970,7970,0
20240109,183200,811086810,7970,7970,7970,7970,0
20240109,183100,811086810,7970,7970,7970,7970,0
20240109,183000,811086810,7970,7970,7970,7970,0
20240109,182900,811086810,7970,7970,7970,7970,0
20240109,182800,811086810,7970,7970,7970,7970,0
20240109,182700,811086810,7970,7970,7970,7970,0
20240109,182600,811086810,7970,7970,7970,7970,2007
20240109,182500,811086810,7970,7970,7970,7970,0
20240109,182400,811086810,7970,7970,7970,7970,0
20240109,182300,811086810,7970,7970,7970,7970,0
20240109,182200,811086810,7970,7970,7970,7970,0
20240109,182100,811086810,7970,7970,7970,7970,0
20240109,182000,811086810,7970,7970,7970,7970,0
20240109,181900,811086810,7970,7970,7970,7970,0
20240109,181800,811086810,7970,7970,7970,7970,0
20240109,181700,811086810,7970,7970,7970,7970,0
20240109,181600,811086810,7970,7970,7970,7970,0
20240109,181500,811086810,7970,7970,7970,7970,0
20240109,181400,811086810,7970,7970,7970,7970,0
20240109,181300,811086810,7970,7970,7970,7970,0
20240109,181200,811086810,7970,7970,7970,7970,0
20240109,181100,811086810,7970,7970,7970,7970,0
20240109,181000,811086810,7970,7970,7970,7970,0
20240109,180900,811086810,7970,7970,7970,7970,0
20240109,180800,811086810,7970,7970,7970,7970,0
20240109,180700,811086810,7970,7970,7970,7970,0
20240109,180600,811086810,7970,7970,7970,7970,0
20240109,180500,811086810,7970,7970,7970,7970,0
20240109,180400,811086810,7970,7970,7970,7970,0
20240109,180300,811086810,7970,7970,7970,7970,0
20240109,180200,811086810,7970,7970,7970,7970,0
20240109,180100,811086810,7970,7970,7970,7970,0
20240109,180000,811086810,7970,7970,7970,7970,0
20240109,175900,811086810,7970,7970,7970,7970,0
20240109,175800,811086810,7970,7970,7970,7970,0
20240109,175700,811086810,7970,7970,7970,7970,0
20240109,175600,811086810,7970,7970,7970,7970,2007
20240109,175500,811086810,7970,7970,7970,7970,0
20240109,175400,811086810,7970,7970,7970,7970,0
20240109,175300,811086810,7970,7970,7970,7970,0
20240109,175200,811086810,7970,7970,7970,7970,0
20240109,175100,811086810,7970,7970,7970,7970,0
20240109,175000,811086810,7970,7970,7970,7970,0
20240109,174900,811086810,7970,7970,7970,7970,0
20240109,174800,811086810,7970,7970,7970,7970,0
20240109,174700,811086810,7970,7970,7970,7970,0
20240109,174600,811086810,7970,7970,7970,7970,0
20240109,174500,811086810,7970,7970,7970,7970,0
20240109,174400,811086810,7970,7970,7970,7970,0
20240109,174300,811086810,7970,7970,7970,7970,0
20240109,174200,811086810,7970,7970,7970,7970,0
20240109,174100,811086810,7970,7970,7970,7970,0
20240109,174000,811086810,7970,7970,7970,7970,0
20240109,173900,811086810,7970,7970,7970,7970,0
20240109,173800,811086810,7970,7970,7970,7970,0
20240109,173700,811086810,7970,7970,7970,7970,0
20240109,173600,811086810,7970,7970,7970,7970,0
20240109,173500,811086810,7970,7970,7970,7970,0
20240109,173400,811086810,7970,7970,7970,7970,0
20240109,173300,811086810,7970,7970,7970,7970,0
20240109,173200,811086810,7970,7970,7970,7970,0
20240109,173100,811086810,7970,7970,7970,7970,0
20240109,173000,811086810,7970,7970,7970,7970,0
20240109,172900,811086810,7970,7970,7970,7970,0
20240109,172800,811086810,7970,7970,7970,7970,0
20240109,172700,811086810,7970,7970,7970,7970,0
20240109,172600,811086810,7970,7970,7970,7970,2007
20240109,172500,811086810,7970,7970,7970,7970,0
20240109,172400,811086810,7970,7970,7970,7970,0
20240109,172300,811086810,7970,7970,7970,7970,0
20240109,172200,811086810,7970,7970,7970,7970,0
20240109,172100,811086810,7970,7970,7970,7970,0
20240109,172000,811086810,7970,7970,7970,7970,0
20240109,171900,811086810,7970,7970,7970,7970,0
20240109,171800,811086810,7970,7970,7970,7970,0
20240109,171700,811086810,7970,7970,7970,7970,0
20240109,171600,811086810,7970,7970,7970,7970,0
20240109,171500,811086810,7970,7970,7970,7970,0
20240109,171400,811086810,7970,7970,7970,7970,0
20240109,171300,811086810,7970,7970,7970,7970,0
20240109,171200,811086810,7970,7970,7970,7970,0
20240109,171100,811086810,7970,7970,7970,7970,0
20240109,171000,811086810,7970,7970,7970,7970,0
20240109,170900,811086810,7970,7970,7970,7970,0
20240109,170800,811086810,7970,7970,7970,7970,0
20240109,170700,811086810,7970,7970,7970,7970,0
20240109,170600,811086810,7970,7970,7970,7970,0
20240109,170500,811086810,7970,7970,7970,7970,0
20240109,170400,811086810,7970,7970,7970,7970,0
20240109,170300,811086810,7970,7970,7970,7970,0
20240109,170200,811086810,7970,7970,7970,7970,0
20240109,170100,811086810,7970,7970,7970,7970,0
20240109,170000,811086810,7970,7970,7970,7970,0
20240109,165900,811086810,7970,7970,7970,7970,0
20240109,165800,811086810,7970,7970,7970,7970,0
20240109,165700,811086810,7970,7970,7970,7970,0
20240109,165600,811086810,7970,7970,7970,7970,2007
20240109,165500,811086810,7970,7970,7970,7970,0
20240109,165400,811086810,7970,7970,7970,7970,0
20240109,165300,811086810,7970,7970,7970,7970,0
20240109,165200,811086810,7970,7970,7970,7970,0
20240109,165100,811086810,7970,7970,7970,7970,0
20240109,165000,811086810,7970,7970,7970,7970,0
20240109,164900,811086810,7970,7970,7970,7970,0
20240109,164800,811086810,7970,7970,7970,7970,0
20240109,164700,811086810,7970,7970,7970,7970,0
20240109,164600,811086810,7970,7970,7970,7970,0
20240109,164500,811086810,7970,7970,7970,7970,0
20240109,164400,811086810,7970,7970,7970,7970,0
20240109,164300,811086810,7970,7970,7970,7970,0
20240109,164200,811086810,7970,7970,7970,7970,0
20240109,164100,811086810,7970,7970,7970,7970,0
20240109,164000,811086810,7970,7970,7970,7970,0
20240109,163900,811086810,7970,7970,7970,7970,0
20240109,163800,811086810,7970,7970,7970,7970,0
20240109,163700,811086810,7970,7970,7970,7970,0
20240109,163600,811086810,7970,7970,7970,7970,0
20240109,163500,811086810,7970,7970,7970,7970,0
20240109,163400,811086810,7970,7970,7970,7970,0
20240109,163300,811086810,7970,7970,7970,7970,0
20240109,163200,811086810,7970,7970,7970,7970,0
20240109,163100,811086810,7970,7970,7970,7970,0
20240109,163000,811086810,7970,7970,7970,7970,0
20240109,162900,811086810,7970,7970,7970,7970,0
20240109,162800,811086810,7970,7970,7970,7970,0
20240109,162700,811086810,7970,7970,7970,7970,0
20240109,162600,811086810,7970,7970,7970,7970,2007
20240109,162500,811086810,7970,7970,7970,7970,0
20240109,162400,811086810,7970,7970,7970,7970,0
20240109,162300,811086810,7970,7970,7970,7970,0
20240109,162200,811086810,7970,7970,7970,7970,0
20240109,162100,811086810,7970,7970,7970,7970,0
20240109,162000,811086810,7970,7970,7970,7970,0
20240109,161900,811086810,7970,7970,7970,7970,0
20240109,161800,811086810,7970,7970,7970,7970,0
20240109,161700,811086810,7970,7970,7970,7970,0
20240109,161600,811086810,7970,7970,7970,7970,0
20240109,161500,811086810,7970,7970,7970,7970,0
20240109,161400,811086810,7970,7970,7970,7970,0
20240109,161300,811086810,7970,7970,7970,7970,0
20240109,161200,811086810,7970,7970,7970,7970,0
20240109,161100,811086810,7970,7970,7970,7970,0
20240109,161000,811086810,7970,7970,7970,7970,0
20240109,160900,811086810,7970,7970,7970,7970,0
20240109,160800,811086810,7970,7970,7970,7970,0
20240109,160700,811086810,7970,7970,7970,7970,0
20240109,160600,811086810,7970,7970,7970,7970,0
20240109,160500,811086810,7970,7970,7970,7970,0
20240109,160400,811086810,7970,7970,7970,7970,0
20240109,160300,811086810,7970,7970,7970,7970,0
20240109,160200,811086810,7970,7970,7970,7970,0
20240109,160100,811086810,7970,7970,7970,7970,0
20240109,160000,811086810,7970,7970,7970,7970,0
20240109,155900,811086810,7970,7970,7970,7970,0
20240109,155800,811086810,7970,7970,7970,7970,0
20240109,155700,811086810,7970,7970,7970,7970,0
20240109,155600,811086810,7970,7970,7970,7970,2007
20240109,155500,811086810,7970,7970,7970,7970,0
20240109,155400,811086810,7970,7970,7970,7970,0
20240109,155300,811086810,7970,7970,7970,7970,0
20240109,155200,811086810,7970,7970,7970,7970,0
20240109,155100,811086810,7970,7970,7970,7970,0
20240109,155000,811086810,7970,7970,7970,7970,0
20240109,154900,811086810,7970,7970,7970,7970,0
20240109,154800,811086810,7970,7970,7970,7970,0
20240109,154700,811086810,7970,7970,7970,7970,0
20240109,154600,811086810,7970,7970,7970,7970,0
20240109,154500,811086810,7970,7970,7970,7970,0
20240109,154400,811086810,7970,7970,7970,7970,0
20240109,154300,811086810,7970,7970,7970,7970,0
20240109,154200,811086810,7970,7970,7970,7970,0
20240109,154100,811086810,7970,7970,7970,7970,0
20240109,154000,811086810,7970,7970,7970,7970,0
20240109,153900,811086810,7970,7970,7970,7970,0
20240109,153800,811086810,7970,7970,7970,7970,0
20240109,153700,811086810,7970,7970,7970,7970,0
20240109,153600,811086810,7970,7970,7970,7970,0
20240109,153500,811086810,7970,7970,7970,7970,0
20240109,153400,811086810,7970,7970,7970,7970,0
20240109,153300,811086810,7970,7970,7970,7970,0
20240109,153200,811086810,7970,7970,7970,7970,0
20240109,153100,811086810,7970,7970,7970,7970,0
20240109,153000,811086810,7970,7970,7970,7970,2007
20240109,152900,795091020,7970,7970,7970,7970,0
20240109,152800,795091020,7970,7970,7970,7970,0
20240109,152700,795091020,7970,7970,7970,7970,0
20240109,152600,795091020,7970,7970,7970,7970,0
20240109,152500,795091020,7970,7970,7970,7970,0
20240109,152400,795091020,7970,7970,7970,7970,0
20240109,152300,795091020,7970,7970,7970,7970,0
20240109,152200,795091020,7970,7970,7970,7970,0
20240109,152100,795091020,7970,7970,7970,7970,0
20240109,152000,795091020,7970,7970,7970,7970,0
20240109,151900,795091020,7970,7960,7970,7950,108
20240109,151800,794231790,7960,7960,7960,7960,102
20240109,151700,793419870,7950,7950,7950,7950,238
20240109,151600,791527770,7950,7940,7950,7940,110
20240109,151500,790653370,7950,7940,7950,7930,178
20240109,151400,789239770,7930,7930,7930,7930,100
20240109,151300,788446770,7930,7950,7950,7930,21
20240109,151200,788280220,7930,7930,7930,7930,400
20240109,151100,785108220,7950,7950,7950,7950,36
20240109,151000,784822020,7950,7950,7950,7950,8
20240109,150900,784758420,7950,7950,7950,7950,50
20240109,150800,784360920,7950,7950,7950,7950,49
20240109,150700,783971370,7950,7950,7950,7950,0
20240109,150600,783971370,7950,7930,7950,7930,201
20240109,150500,782377420,7930,7930,7930,7930,200
20240109,150400,780791420,7940,7940,7940,7940,120
20240109,150300,779838620,7940,7940,7940,7940,300
20240109,150200,777456620,7940,7940,7940,7940,300
20240109,150100,775074620,7940,7940,7940,7940,0
20240109,150000,775074620,7940,7930,7940,7930,758
20240109,145900,769063670,7930,7930,7930,7930,252
20240109,145800,767065310,7930,7930,7930,7930,0
20240109,145700,767065310,7930,7930,7930,7930,0
20240109,145600,767065310,7930,7930,7930,7930,1
20240109,145500,767057380,7920,7920,7920,7920,100
20240109,145400,766265380,7930,7930,7930,7930,240
20240109,145300,764362180,7940,7940,7940,7940,1
20240109,145200,764354240,7930,7930,7930,7930,35
20240109,145100,764076690,7940,7930,7940,7930,125
20240109,145000,763085430,7930,7930,7930,7930,1001
20240109,144900,755147500,7930,7930,7930,7930,696
20240109,144800,749628220,7930,7930,7930,7930,25
20240109,144700,749429970,7930,7930,7930,7930,0
20240109,144600,749429970,7930,7940,7940,7930,21
20240109,144500,749263430,7930,7930,7930,7930,1000
20240109,144400,741333430,7930,7920,7930,7920,1000
20240109,144300,733406480,7910,7910,7910,7910,174
20240109,144200,732030140,7910,7910,7910,7910,105
20240109,144100,731199590,7920,7920,7920,7920,0
20240109,144000,731199590,7920,7910,7920,7910,140
20240109,143900,730091790,7920,7910,7920,7910,346
20240109,143800,727354800,7920,7920,7920,7910,131
20240109,143700,726318280,7920,7920,7920,7920,0
20240109,143600,726318280,7920,7920,7920,7920,0
20240109,143500,726318280,7920,7910,7920,7910,7
20240109,143400,726262890,7920,7920,7920,7920,10
20240109,143300,726183690,7910,7920,7930,7910,1369
20240109,143200,715343400,7920,7920,7920,7920,20
20240109,143100,715185000,7930,7930,7930,7930,0
20240109,143000,715185000,7930,7930,7930,7930,370
20240109,142900,712250900,7930,7920,7930,7920,1180
20240109,142800,702903800,7930,7920,7930,7920,301
20240109,142700,700519870,7930,7940,7940,7930,1270
20240109,142600,690447070,7940,7940,7940,7940,0
20240109,142500,690447070,7940,7940,7940,7940,0
20240109,142400,690447070,7940,7940,7940,7940,48
20240109,142300,690065950,7950,7950,7950,7950,1
20240109,142200,690058000,7950,7960,7960,7950,1063
20240109,142100,681605560,7990,7990,7990,7990,0
20240109,142000,681605560,7990,7970,7990,7970,102
20240109,141900,680792580,7990,7990,7990,7990,1
20240109,141800,680784590,7990,7970,7990,7970,5
20240109,141700,680744700,7970,7960,7970,7960,81
20240109,141600,680099420,7960,7950,7960,7940,3678
20240109,141500,650859510,7940,7950,7950,7940,3301
20240109,141400,624619560,7940,7950,7950,7940,210
20240109,141300,622952060,7940,7940,7940,7940,90
20240109,141200,622237460,7940,7940,7940,7940,1
20240109,141100,622229520,7930,7940,7940,7930,300
20240109,141000,619848520,7940,7940,7940,7940,0
20240109,140900,619848520,7940,7940,7940,7940,660
20240109,140800,614608120,7940,7940,7940,7940,219
20240109,140700,612869260,7940,7940,7940,7940,1000
20240109,140600,604929260,7920,7920,7920,7920,0
20240109,140500,604929260,7920,7920,7920,7920,85
20240109,140400,604256060,7920,7920,7920,7920,31
20240109,140300,604010540,7940,7940,7940,7940,0
20240109,140200,604010540,7940,7930,7940,7920,61
20240109,140100,603526410,7930,7930,7930,7930,505
20240109,140000,599521760,7930,7930,7930,7930,50
20240109,135900,599125260,7930,7930,7930,7930,32
20240109,135800,598871500,7930,7930,7930,7930,0
20240109,135700,598871500,7930,7930,7930,7930,0
20240109,135600,598871500,7930,7930,7930,7930,499
20240109,135500,594914430,7930,7930,7930,7930,43
20240109,135400,594573440,7930,7930,7930,7930,0
20240109,135300,594573440,7930,7930,7930,7930,0
20240109,135200,594573440,7930,7930,7930,7930,54
20240109,135100,594145220,7930,7930,7930,7930,2
20240109,135000,594129360,7930,7930,7930,7930,335
20240109,134900,591472810,7930,7930,7930,7930,0
20240109,134800,591472810,7930,7930,7930,7930,48
20240109,134700,591092170,7930,7930,7930,7930,15
20240109,134600,590973220,7930,7930,7930,7930,101
20240109,134500,590172290,7910,7910,7910,7910,42
20240109,134400,589840070,7910,7910,7910,7910,4
20240109,134300,589808430,7900,7910,7910,7900,101
20240109,134200,589010330,7930,7910,7930,7910,461
20240109,134100,585363800,7900,7900,7900,7900,0
20240109,134000,585363800,7900,7910,7910,7900,706
20240109,133900,579781300,7910,7910,7910,7910,0
20240109,133800,579781300,7910,7910,7930,7910,1063
20240109,133700,571372310,7930,7930,7930,7930,31
20240109,133600,571126480,7910,7910,7910,7910,200
20240109,133500,569544480,7930,7930,7930,7930,45
20240109,133400,569187630,7930,7930,7930,7930,100
20240109,133300,568394630,7930,7930,7930,7930,10
20240109,133200,568315330,7930,7930,7930,7930,44
20240109,133100,567966410,7940,7930,7940,7930,51
20240109,133000,567561970,7920,7920,7920,7920,215
20240109,132900,565859170,7920,7920,7920,7920,785
20240109,132800,559641970,7920,7930,7930,7920,262
20240109,132700,557566460,7930,7920,7930,7920,231
20240109,132600,555736130,7930,7930,7930,7930,121
20240109,132500,554776600,7920,7930,7930,7920,248
20240109,132400,552812060,7930,7920,7930,7920,434
20240109,132300,549373240,7920,7920,7930,7920,474
20240109,132200,545617310,7920,7920,7920,7920,377
20240109,132100,542631470,7920,7920,7920,7920,43
20240109,132000,542290910,7920,7920,7920,7920,282
20240109,131900,540057470,7920,7930,7930,7920,383
20240109,131800,537022780,7920,7930,7930,7920,354
20240109,131700,534218560,7920,7920,7930,7920,88
20240109,131600,533520930,7920,7930,7930,7920,215
20240109,131500,531817630,7930,7930,7930,7930,1
20240109,131400,531809700,7910,7900,7910,7900,678
20240109,131300,526449720,7900,7930,7930,7900,1151
20240109,131200,517354730,7930,7930,7930,7930,0
20240109,131100,517354730,7930,7930,7930,7930,49
20240109,131000,516966160,7920,7920,7920,7920,50
20240109,130900,516570160,7920,7920,7920,7920,0
20240109,130800,516570160,7920,7930,7930,7920,116
20240109,130700,515651110,7920,7910,7920,7910,53
20240109,130600,515231380,7910,7900,7910,7900,8
20240109,130500,515168110,7900,7910,7910,7900,431
20240109,130400,511761350,7910,7910,7910,7910,71
20240109,130300,511199740,7910,7910,7910,7910,75
20240109,130200,510606490,7900,7910,7910,7900,248
20240109,130100,508646240,7910,7900,7910,7900,86
20240109,130000,507966390,7900,7900,7910,7900,473
20240109,125900,504228690,7910,7910,7910,7910,41
20240109,125800,503904380,7920,7910,7920,7910,2
20240109,125700,503888550,7910,7910,7910,7910,87
20240109,125600,503200380,7910,7910,7910,7910,173
20240109,125500,501831950,7910,7910,7910,7910,0
20240109,125400,501831950,7910,7910,7910,7910,90
20240109,125300,501120050,7910,7910,7910,7910,0
20240109,125200,501120050,7910,7920,7920,7910,136
20240109,125100,500043050,7920,7920,7920,7920,39
20240109,125000,499734170,7920,7920,7920,7920,0
20240109,124900,499734170,7920,7910,7920,7890,413
20240109,124800,496473930,7910,7910,7910,7910,2
20240109,124700,496458110,7910,7910,7920,7910,67
20240109,124600,495927610,7910,7920,7920,7910,17
20240109,124500,495793010,7920,7920,7920,7920,15
20240109,124400,495674210,7920,7930,7930,7920,68
20240109,124300,495135250,7920,7930,7930,7920,105
20240109,124200,494302620,7930,7930,7930,7930,5
20240109,124100,494262970,7900,7930,7930,7900,182
20240109,124000,492822860,7930,7920,7930,7920,164
20240109,123900,491522980,7920,7920,7920,7920,211
20240109,123800,489851860,7920,7920,7920,7920,0
20240109,123700,489851860,7920,7910,7920,7890,651
20240109,123600,484713840,7910,7910,7920,7910,78
20240109,123500,484096450,7910,7910,7910,7910,61
20240109,123400,483613940,7910,7920,7920,7910,172
20240109,123300,482252020,7910,7910,7910,7910,1
20240109,123200,482244110,7910,7920,7920,7910,25
20240109,123100,482046210,7920,7920,7920,7920,0
20240109,123000,482046210,7920,7920,7920,7920,34
20240109,122900,481776930,7920,7920,7920,7920,50
20240109,122800,481380930,7920,7920,7920,7920,0
20240109,122700,481380930,7920,7910,7920,7910,77
20240109,122600,480771390,7910,7910,7910,7910,89
20240109,122500,480067400,7920,7920,7920,7920,0
20240109,122400,480067400,7920,7920,7920,7920,44
20240109,122300,479718920,7900,7920,7920,7900,253
20240109,122200,477720000,7910,7910,7910,7910,18
20240109,122100,477577620,7910,7910,7910,7910,11
20240109,122000,477490610,7910,7910,7920,7910,93
20240109,121900,476754540,7910,7910,7910,7910,19
20240109,121800,476604250,7910,7910,7910,7910,172
20240109,121700,475243730,7920,7900,7920,7900,14
20240109,121600,475133110,7890,7910,7910,7890,559
20240109,121500,470719510,7900,7920,7920,7900,150
20240109,121400,469534490,7900,7910,7920,7900,950
20240109,121300,462029350,7910,7910,7910,7910,44
20240109,121200,461681310,7910,7910,7910,7910,32
20240109,121100,461428190,7910,7910,7910,7910,40
20240109,121000,461111790,7930,7920,7930,7920,78
20240109,120900,460493600,7930,7920,7930,7920,24
20240109,120800,460303420,7920,7920,7920,7920,0
20240109,120700,460303420,7920,7920,7920,7920,86
20240109,120600,459622300,7930,7930,7930,7930,44
20240109,120500,459273380,7930,7930,7930,7930,66
20240109,120400,458750000,7930,7930,7930,7930,79
20240109,120300,458123530,7930,7930,7930,7930,2
20240109,120200,458107670,7940,7930,7940,7900,303
20240109,120100,455709490,7940,7930,7940,7930,67
20240109,120000,455177730,7940,7930,7940,7930,147
20240109,115900,454010730,7940,7930,7940,7930,88
20240109,115800,453312120,7940,7940,7940,7940,20
20240109,115700,453153320,7930,7920,7930,7920,80
20240109,115600,452518980,7930,7920,7930,7920,116
20240109,115500,451599790,7920,7920,7920,7920,10
20240109,115400,451520590,7920,7920,7920,7920,330
20240109,115300,448906990,7910,7920,7920,7910,145
20240109,115200,447759590,7900,7920,7920,7900,1503
20240109,115100,435881730,7930,7930,7930,7930,10
20240109,115000,435802430,7920,7930,7930,7920,81
20240109,114900,435160110,7930,7930,7930,7930,63
20240109,114800,434660520,7920,7920,7920,7920,140
20240109,114700,433551720,7930,7930,7930,7930,69
20240109,114600,433004550,7930,7930,7930,7920,231
20240109,114500,431174110,7930,7930,7930,7930,0
20240109,114400,431174110,7930,7930,7930,7930,66
20240109,114300,430650730,7930,7930,7930,7930,218
20240109,114200,428921990,7930,7930,7930,7930,103
20240109,114100,428105200,7930,7930,7930,7930,24
20240109,114000,427914880,7930,7930,7930,7930,131
20240109,113900,426876050,7920,7930,7930,7920,54
20240109,113800,426448360,7910,7920,7930,7910,313
20240109,113700,423969400,7930,7930,7930,7930,27
20240109,113600,423755290,7930,7930,7930,7930,91
20240109,113500,423033660,7930,7930,7930,7930,10
20240109,113400,422954360,7930,7920,7930,7910,137
20240109,113300,421869770,7910,7920,7930,7910,171
20240109,113200,420515640,7930,7930,7930,7930,1
20240109,113100,420507710,7920,7910,7920,7910,231
20240109,113000,418678970,7910,7920,7930,7910,833
20240109,112900,412080630,7920,7930,7930,7920,226
20240109,112800,410289730,7930,7930,7930,7930,0
20240109,112700,410289730,7930,7930,7930,7930,1
20240109,112600,410281800,7910,7930,7930,7910,193
20240109,112500,408752520,7930,7930,7930,7930,241
20240109,112400,406841390,7940,7940,7940,7940,31
20240109,112300,406595250,7940,7940,7940,7940,105
20240109,112200,405761550,7940,7940,7940,7940,22
20240109,112100,405586870,7930,7930,7930,7930,320
20240109,112000,403049270,7930,7930,7930,7930,183
20240109,111900,401598080,7930,7940,7940,7930,125
20240109,111800,400605790,7940,7940,7940,7940,0
20240109,111700,400605790,7940,7930,7940,7930,894
20240109,111600,393514530,7930,7940,7940,7930,63
20240109,111500,393014640,7930,7930,7930,7930,0
20240109,111400,393014640,7930,7940,7940,7930,114
20240109,111300,392109890,7940,7940,7940,7940,187
20240109,111200,390625110,7940,7940,7940,7940,1
20240109,111100,390617170,7940,7940,7940,7940,204
20240109,111000,388997410,7940,7940,7950,7940,1224
20240109,110900,379277870,7940,7950,7950,7940,203
20240109,110800,377665400,7940,7940,7940,7940,213
20240109,110700,375974180,7950,7950,7950,7950,3
20240109,110600,375950330,7950,7950,7950,7950,8
20240109,110500,375886730,7950,7950,7950,7950,0
20240109,110400,375886730,7950,7950,7950,7950,27
20240109,110300,375672080,7950,7950,7950,7950,183
20240109,110200,374217230,7940,7940,7940,7940,62
20240109,110100,373724950,7950,7950,7950,7950,271
20240109,110000,371570500,7950,7950,7950,7950,179
20240109,105900,370147450,7950,7950,7950,7950,175
20240109,105800,368756200,7940,7940,7940,7940,170
20240109,105700,367406400,7950,7950,7950,7950,171
20240109,105600,366046950,7950,7950,7950,7950,207
20240109,105500,364401300,7950,7950,7950,7950,17
20240109,105400,364266150,7950,7950,7950,7950,214
20240109,105300,362564850,7950,7940,7950,7940,407
20240109,105200,359331520,7940,7940,7940,7940,0
20240109,105100,359331520,7940,7940,7940,7940,390
20240109,105000,356234920,7900,7930,7930,7900,135
20240109,104900,355165240,7940,7940,7940,7930,433
20240109,104800,351727250,7940,7940,7940,7940,629
20240109,104700,346732990,7940,7940,7940,7940,1
20240109,104600,346725050,7930,7930,7930,7930,359
20240109,104500,343878180,7930,7930,7930,7930,42
20240109,104400,343545120,7940,7940,7940,7940,55
20240109,104300,343108420,7910,7910,7910,7910,146
20240109,104200,341953560,7900,7940,7940,7900,4552
20240109,104100,305891380,7940,7950,7950,7930,157
20240109,104000,304645840,7950,7930,7950,7930,2012
20240109,103900,288651450,7930,7930,7930,7910,1110
20240109,103800,279857130,7930,7930,7930,7930,100
20240109,103700,279064130,7940,7940,7940,7940,0
20240109,103600,279064130,7940,7940,7940,7940,200
20240109,103500,277476130,7930,7950,7950,7930,2260
20240109,103400,259536040,7960,7960,7960,7960,13
20240109,103300,259432560,7970,7980,7980,7970,126
20240109,103200,258427180,7980,7980,7980,7980,35
20240109,103100,258147880,7980,7980,7980,7980,3
20240109,103000,258123940,7980,7980,7990,7980,138
20240109,102900,257022600,7990,7990,7990,7990,201
20240109,102800,255416610,7990,7990,7990,7990,0
20240109,102700,255416610,7990,7990,7990,7990,197
20240109,102600,253842580,7990,7980,7990,7980,368
20240109,102500,250902350,7980,7980,7980,7980,0
20240109,102400,250902350,7980,7980,7980,7980,198
20240109,102300,249322310,7980,7980,7980,7980,20
20240109,102200,249162710,7950,7970,7970,7950,100
20240109,102100,248366190,7970,7970,7970,7970,156
20240109,102000,247122870,7970,7960,7970,7960,330
20240109,101900,244493770,7970,7970,7970,7970,197
20240109,101800,242923680,7980,7980,7980,7980,0
20240109,101700,242923680,7980,7980,7980,7980,377
20240109,101600,239915220,7980,7980,7980,7980,114
20240109,101500,239005500,7960,7980,7980,7960,414
20240109,101400,235708700,7970,7970,7970,7970,81
20240109,101300,235063130,7980,7990,7990,7980,523
20240109,101200,230884910,7980,7980,7990,7980,161
20240109,101100,229599130,7980,7980,7980,7980,32
20240109,101000,229343770,7980,7980,7980,7980,265
20240109,100900,227229070,7980,7980,7980,7980,310
20240109,100800,224755270,7970,7970,7970,7970,1
20240109,100700,224747300,7970,7970,7970,7970,184
20240109,100600,223280820,7970,7970,7970,7970,251
20240109,100500,221280350,7970,7980,7980,7970,887
20240109,100400,214210180,7980,7970,7980,7970,316
20240109,100300,211689860,7970,7970,7970,7970,100
20240109,100200,210892860,7970,7970,7970,7970,0
20240109,100100,210892860,7970,7960,7970,7960,186
20240109,100000,209410450,7960,7970,7980,7960,266
20240109,095900,207290420,7980,7980,7980,7980,124
20240109,095800,206300900,7980,7980,7980,7970,431
20240109,095700,202862980,7980,7980,7980,7980,0
20240109,095600,202862980,7980,7980,7980,7980,359
20240109,095500,199998160,7970,7970,7970,7970,4
20240109,095400,199966280,7970,7980,7980,7970,174
20240109,095300,198577770,7990,7990,7990,7990,195
20240109,095200,197019720,7990,7990,7990,7990,10
20240109,095100,196939820,7990,7990,7990,7990,3
20240109,095000,196915850,7990,7980,7990,7960,1120
20240109,094900,187995840,7980,7980,7980,7980,624
20240109,094800,183016320,7970,7970,7970,7960,241
20240109,094700,181095700,7970,7970,7970,7970,733
20240109,094600,175253690,7970,7970,7970,7970,504
20240109,094500,171236810,7960,7960,7960,7960,31
20240109,094400,170990050,7970,7960,7970,7960,272
20240109,094300,168823290,7970,7970,7970,7970,314
20240109,094200,166320710,7960,7970,7970,7960,265
20240109,094100,164209360,7990,7990,7990,7990,967
20240109,094000,156483030,7990,7990,7990,7990,1
20240109,093900,156475040,7990,7970,7990,7960,857
20240109,093800,149642040,7970,7930,7970,7930,1805
20240109,093700,135297670,7930,7920,7930,7920,315
20240109,093600,132802790,7920,7920,7920,7920,223
20240109,093500,131036630,7920,7920,7920,7910,312
20240109,093400,128568420,7930,7920,7930,7920,192
20240109,093300,127046070,7910,7910,7920,7910,510
20240109,093200,123010000,7930,7920,7930,7920,25
20240109,093100,122811990,7920,7930,7940,7920,277
20240109,093000,120613710,7930,7950,7950,7930,381
20240109,092900,117588060,7930,7930,7930,7930,13
20240109,092800,117484970,7930,7920,7950,7920,257
20240109,092700,115446990,7920,7920,7920,7910,119
20240109,092600,114505180,7920,7930,7930,7920,196
20240109,092500,112951970,7930,7940,7950,7930,219
20240109,092400,111211340,7940,7930,7940,7930,194
20240109,092300,109671120,7930,7930,7940,7930,332
20240109,092200,107036430,7930,7930,7930,7930,46
20240109,092100,106671650,7940,7940,7940,7940,166
20240109,092000,105353610,7940,7940,7940,7940,235
20240109,091900,103487710,7930,7930,7930,7930,156
20240109,091800,102250630,7940,7930,7960,7930,209
20240109,091700,100591160,7930,7950,7950,7930,271
20240109,091600,98440000,7950,7960,7960,7950,195
20240109,091500,96888000,7970,7970,7970,7970,220
20240109,091400,95134600,7970,7940,7970,7940,1838
20240109,091300,80524410,7940,7930,7940,7930,1138
20240109,091200,71491120,7930,7930,7940,7930,732
20240109,091100,65684480,7930,7930,7940,7920,442
20240109,091000,62179340,7930,7920,7930,7920,63
20240109,090900,61680060,7920,7910,7940,7900,637
20240109,090800,56641420,7910,7920,7930,7910,280
20240109,090700,54423530,7920,7930,7940,7920,273
20240109,090600,52258730,7920,7920,7920,7920,398
20240109,090500,49106570,7910,7900,7910,7900,181
20240109,090400,47675260,7920,7920,7920,7890,443
20240109,090300,44169190,7920,7920,7920,7920,176
20240109,090200,42775270,7920,7890,7930,7880,346
20240109,090100,40040790,7890,7940,7940,7890,3279
20240109,090000,14120540,7950,7950,7950,7910,1779