KissMeData/084690/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195700,6092151200,11310,11310,11310,11310,10885
20240105,195600,6092151200,11310,11310,11310,11310,0
20240105,195500,6092151200,11310,11310,11310,11310,0
20240105,195400,6092151200,11310,11310,11310,11310,0
20240105,195300,6092151200,11310,11310,11310,11310,0
20240105,195200,6092151200,11310,11310,11310,11310,0
20240105,195100,6092151200,11310,11310,11310,11310,0
20240105,195000,6092151200,11310,11310,11310,11310,0
20240105,194900,6092151200,11310,11310,11310,11310,0
20240105,194800,6092151200,11310,11310,11310,11310,0
20240105,194700,6092151200,11310,11310,11310,11310,0
20240105,194600,6092151200,11310,11310,11310,11310,0
20240105,194500,6092151200,11310,11310,11310,11310,0
20240105,194400,6092151200,11310,11310,11310,11310,0
20240105,194300,6092151200,11310,11310,11310,11310,0
20240105,194200,6092151200,11310,11310,11310,11310,0
20240105,194100,6092151200,11310,11310,11310,11310,0
20240105,194000,6092151200,11310,11310,11310,11310,0
20240105,193900,6092151200,11310,11310,11310,11310,0
20240105,193800,6092151200,11310,11310,11310,11310,0
20240105,193700,6092151200,11310,11310,11310,11310,0
20240105,193600,6092151200,11310,11310,11310,11310,0
20240105,193500,6092151200,11310,11310,11310,11310,0
20240105,193400,6092151200,11310,11310,11310,11310,0
20240105,193300,6092151200,11310,11310,11310,11310,0
20240105,193200,6092151200,11310,11310,11310,11310,0
20240105,193100,6092151200,11310,11310,11310,11310,0
20240105,193000,6092151200,11310,11310,11310,11310,0
20240105,192900,6092151200,11310,11310,11310,11310,0
20240105,192800,6092151200,11310,11310,11310,11310,0
20240105,192700,6092151200,11310,11310,11310,11310,10885
20240105,192600,6092151200,11310,11310,11310,11310,0
20240105,192500,6092151200,11310,11310,11310,11310,0
20240105,192400,6092151200,11310,11310,11310,11310,0
20240105,192300,6092151200,11310,11310,11310,11310,0
20240105,192200,6092151200,11310,11310,11310,11310,0
20240105,192100,6092151200,11310,11310,11310,11310,0
20240105,192000,6092151200,11310,11310,11310,11310,0
20240105,191900,6092151200,11310,11310,11310,11310,0
20240105,191800,6092151200,11310,11310,11310,11310,0
20240105,191700,6092151200,11310,11310,11310,11310,0
20240105,191600,6092151200,11310,11310,11310,11310,0
20240105,191500,6092151200,11310,11310,11310,11310,0
20240105,191400,6092151200,11310,11310,11310,11310,0
20240105,191300,6092151200,11310,11310,11310,11310,0
20240105,191200,6092151200,11310,11310,11310,11310,0
20240105,191100,6092151200,11310,11310,11310,11310,0
20240105,191000,6092151200,11310,11310,11310,11310,0
20240105,190900,6092151200,11310,11310,11310,11310,0
20240105,190800,6092151200,11310,11310,11310,11310,0
20240105,190700,6092151200,11310,11310,11310,11310,0
20240105,190600,6092151200,11310,11310,11310,11310,0
20240105,190500,6092151200,11310,11310,11310,11310,0
20240105,190400,6092151200,11310,11310,11310,11310,0
20240105,190300,6092151200,11310,11310,11310,11310,0
20240105,190200,6092151200,11310,11310,11310,11310,0
20240105,190100,6092151200,11310,11310,11310,11310,0
20240105,190000,6092151200,11310,11310,11310,11310,0
20240105,185900,6092151200,11310,11310,11310,11310,0
20240105,185800,6092151200,11310,11310,11310,11310,0
20240105,185700,6092151200,11310,11310,11310,11310,10885
20240105,185600,6092151200,11310,11310,11310,11310,0
20240105,185500,6092151200,11310,11310,11310,11310,0
20240105,185400,6092151200,11310,11310,11310,11310,0
20240105,185300,6092151200,11310,11310,11310,11310,0
20240105,185200,6092151200,11310,11310,11310,11310,0
20240105,185100,6092151200,11310,11310,11310,11310,0
20240105,185000,6092151200,11310,11310,11310,11310,0
20240105,184900,6092151200,11310,11310,11310,11310,0
20240105,184800,6092151200,11310,11310,11310,11310,0
20240105,184700,6092151200,11310,11310,11310,11310,0
20240105,184600,6092151200,11310,11310,11310,11310,0
20240105,184500,6092151200,11310,11310,11310,11310,0
20240105,184400,6092151200,11310,11310,11310,11310,0
20240105,184300,6092151200,11310,11310,11310,11310,0
20240105,184200,6092151200,11310,11310,11310,11310,0
20240105,184100,6092151200,11310,11310,11310,11310,0
20240105,184000,6092151200,11310,11310,11310,11310,0
20240105,183900,6092151200,11310,11310,11310,11310,0
20240105,183800,6092151200,11310,11310,11310,11310,0
20240105,183700,6092151200,11310,11310,11310,11310,0
20240105,183600,6092151200,11310,11310,11310,11310,0
20240105,183500,6092151200,11310,11310,11310,11310,0
20240105,183400,6092151200,11310,11310,11310,11310,0
20240105,183300,6092151200,11310,11310,11310,11310,0
20240105,183200,6092151200,11310,11310,11310,11310,0
20240105,183100,6092151200,11310,11310,11310,11310,0
20240105,183000,6092151200,11310,11310,11310,11310,0
20240105,182900,6092151200,11310,11310,11310,11310,0
20240105,182800,6092151200,11310,11310,11310,11310,0
20240105,182700,6092151200,11310,11310,11310,11310,10885
20240105,182600,6092151200,11310,11310,11310,11310,0
20240105,182500,6092151200,11310,11310,11310,11310,0
20240105,182400,6092151200,11310,11310,11310,11310,0
20240105,182300,6092151200,11310,11310,11310,11310,0
20240105,182200,6092151200,11310,11310,11310,11310,0
20240105,182100,6092151200,11310,11310,11310,11310,0
20240105,182000,6092151200,11310,11310,11310,11310,0
20240105,181900,6092151200,11310,11310,11310,11310,0
20240105,181800,6092151200,11310,11310,11310,11310,0
20240105,181700,6092151200,11310,11310,11310,11310,0
20240105,181600,6092151200,11310,11310,11310,11310,0
20240105,181500,6092151200,11310,11310,11310,11310,0
20240105,181400,6092151200,11310,11310,11310,11310,0
20240105,181300,6092151200,11310,11310,11310,11310,0
20240105,181200,6092151200,11310,11310,11310,11310,0
20240105,181100,6092151200,11310,11310,11310,11310,0
20240105,181000,6092151200,11310,11310,11310,11310,0
20240105,180900,6092151200,11310,11310,11310,11310,0
20240105,180800,6092151200,11310,11310,11310,11310,0
20240105,180700,6092151200,11310,11310,11310,11310,0
20240105,180600,6092151200,11310,11310,11310,11310,0
20240105,180500,6092151200,11310,11310,11310,11310,0
20240105,180400,6092151200,11310,11310,11310,11310,0
20240105,180300,6092151200,11310,11310,11310,11310,0
20240105,180200,6092151200,11310,11310,11310,11310,0
20240105,180100,6092151200,11310,11310,11310,11310,0
20240105,180000,6092151200,11310,11310,11310,11310,0
20240105,175900,6092151200,11310,11310,11310,11310,0
20240105,175800,6092151200,11310,11310,11310,11310,0
20240105,175700,6092151200,11310,11310,11310,11310,10885
20240105,175600,6092151200,11310,11310,11310,11310,0
20240105,175500,6092151200,11310,11310,11310,11310,0
20240105,175400,6092151200,11310,11310,11310,11310,0
20240105,175300,6092151200,11310,11310,11310,11310,0
20240105,175200,6092151200,11310,11310,11310,11310,0
20240105,175100,6092151200,11310,11310,11310,11310,0
20240105,175000,6092151200,11310,11310,11310,11310,0
20240105,174900,6092151200,11310,11310,11310,11310,0
20240105,174800,6092151200,11310,11310,11310,11310,0
20240105,174700,6092151200,11310,11310,11310,11310,0
20240105,174600,6092151200,11310,11310,11310,11310,0
20240105,174500,6092151200,11310,11310,11310,11310,0
20240105,174400,6092151200,11310,11310,11310,11310,0
20240105,174300,6092151200,11310,11310,11310,11310,0
20240105,174200,6092151200,11310,11310,11310,11310,0
20240105,174100,6092151200,11310,11310,11310,11310,0
20240105,174000,6092151200,11310,11310,11310,11310,0
20240105,173900,6092151200,11310,11310,11310,11310,0
20240105,173800,6092151200,11310,11310,11310,11310,0
20240105,173700,6092151200,11310,11310,11310,11310,0
20240105,173600,6092151200,11310,11310,11310,11310,0
20240105,173500,6092151200,11310,11310,11310,11310,0
20240105,173400,6092151200,11310,11310,11310,11310,0
20240105,173300,6092151200,11310,11310,11310,11310,0
20240105,173200,6092151200,11310,11310,11310,11310,0
20240105,173100,6092151200,11310,11310,11310,11310,0
20240105,173000,6092151200,11310,11310,11310,11310,0
20240105,172900,6092151200,11310,11310,11310,11310,0
20240105,172800,6092151200,11310,11310,11310,11310,0
20240105,172700,6092151200,11310,11310,11310,11310,10885
20240105,172600,6092151200,11310,11310,11310,11310,0
20240105,172500,6092151200,11310,11310,11310,11310,0
20240105,172400,6092151200,11310,11310,11310,11310,0
20240105,172300,6092151200,11310,11310,11310,11310,0
20240105,172200,6092151200,11310,11310,11310,11310,0
20240105,172100,6092151200,11310,11310,11310,11310,0
20240105,172000,6092151200,11310,11310,11310,11310,0
20240105,171900,6092151200,11310,11310,11310,11310,0
20240105,171800,6092151200,11310,11310,11310,11310,0
20240105,171700,6092151200,11310,11310,11310,11310,0
20240105,171600,6092151200,11310,11310,11310,11310,0
20240105,171500,6092151200,11310,11310,11310,11310,0
20240105,171400,6092151200,11310,11310,11310,11310,0
20240105,171300,6092151200,11310,11310,11310,11310,0
20240105,171200,6092151200,11310,11310,11310,11310,0
20240105,171100,6092151200,11310,11310,11310,11310,0
20240105,171000,6092151200,11310,11310,11310,11310,0
20240105,170900,6092151200,11310,11310,11310,11310,0
20240105,170800,6092151200,11310,11310,11310,11310,0
20240105,170700,6092151200,11310,11310,11310,11310,0
20240105,170600,6092151200,11310,11310,11310,11310,0
20240105,170500,6092151200,11310,11310,11310,11310,0
20240105,170400,6092151200,11310,11310,11310,11310,0
20240105,170300,6092151200,11310,11310,11310,11310,0
20240105,170200,6092151200,11310,11310,11310,11310,0
20240105,170100,6092151200,11310,11310,11310,11310,0
20240105,170000,6092151200,11310,11310,11310,11310,0
20240105,165900,6092151200,11310,11310,11310,11310,0
20240105,165800,6092151200,11310,11310,11310,11310,0
20240105,165700,6092151200,11310,11310,11310,11310,10885
20240105,165600,6092151200,11310,11310,11310,11310,0
20240105,165500,6092151200,11310,11310,11310,11310,0
20240105,165400,6092151200,11310,11310,11310,11310,0
20240105,165300,6092151200,11310,11310,11310,11310,0
20240105,165200,6092151200,11310,11310,11310,11310,0
20240105,165100,6092151200,11310,11310,11310,11310,0
20240105,165000,6092151200,11310,11310,11310,11310,0
20240105,164900,6092151200,11310,11310,11310,11310,0
20240105,164800,6092151200,11310,11310,11310,11310,0
20240105,164700,6092151200,11310,11310,11310,11310,0
20240105,164600,6092151200,11310,11310,11310,11310,0
20240105,164500,6092151200,11310,11310,11310,11310,0
20240105,164400,6092151200,11310,11310,11310,11310,0
20240105,164300,6092151200,11310,11310,11310,11310,0
20240105,164200,6092151200,11310,11310,11310,11310,0
20240105,164100,6092151200,11310,11310,11310,11310,0
20240105,164000,6092151200,11310,11310,11310,11310,0
20240105,163900,6092151200,11310,11310,11310,11310,0
20240105,163800,6092151200,11310,11310,11310,11310,0
20240105,163700,6092151200,11310,11310,11310,11310,0
20240105,163600,6092151200,11310,11310,11310,11310,0
20240105,163500,6092151200,11310,11310,11310,11310,0
20240105,163400,6092151200,11310,11310,11310,11310,0
20240105,163300,6092151200,11310,11310,11310,11310,0
20240105,163200,6092151200,11310,11310,11310,11310,0
20240105,163100,6092151200,11310,11310,11310,11310,0
20240105,163000,6092151200,11310,11310,11310,11310,0
20240105,162900,6092151200,11310,11310,11310,11310,0
20240105,162800,6092151200,11310,11310,11310,11310,0
20240105,162700,6092151200,11310,11310,11310,11310,10885
20240105,162600,6092151200,11310,11310,11310,11310,0
20240105,162500,6092151200,11310,11310,11310,11310,0
20240105,162400,6092151200,11310,11310,11310,11310,0
20240105,162300,6092151200,11310,11310,11310,11310,0
20240105,162200,6092151200,11310,11310,11310,11310,0
20240105,162100,6092151200,11310,11310,11310,11310,0
20240105,162000,6092151200,11310,11310,11310,11310,0
20240105,161900,6092151200,11310,11310,11310,11310,0
20240105,161800,6092151200,11310,11310,11310,11310,0
20240105,161700,6092151200,11310,11310,11310,11310,0
20240105,161600,6092151200,11310,11310,11310,11310,0
20240105,161500,6092151200,11310,11310,11310,11310,0
20240105,161400,6092151200,11310,11310,11310,11310,0
20240105,161300,6092151200,11310,11310,11310,11310,0
20240105,161200,6092151200,11310,11310,11310,11310,0
20240105,161100,6092151200,11310,11310,11310,11310,0
20240105,161000,6092151200,11310,11310,11310,11310,0
20240105,160900,6092151200,11310,11310,11310,11310,0
20240105,160800,6092151200,11310,11310,11310,11310,0
20240105,160700,6092151200,11310,11310,11310,11310,0
20240105,160600,6092151200,11310,11310,11310,11310,0
20240105,160500,6092151200,11310,11310,11310,11310,0
20240105,160400,6092151200,11310,11310,11310,11310,0
20240105,160300,6092151200,11310,11310,11310,11310,0
20240105,160200,6092151200,11310,11310,11310,11310,0
20240105,160100,6092151200,11310,11310,11310,11310,0
20240105,160000,6092151200,11310,11310,11310,11310,0
20240105,155900,6092151200,11310,11310,11310,11310,0
20240105,155800,6092151200,11310,11310,11310,11310,0
20240105,155700,6092151200,11310,11310,11310,11310,10885
20240105,155600,6092151200,11310,11310,11310,11310,0
20240105,155500,6092151200,11310,11310,11310,11310,0
20240105,155400,6092151200,11310,11310,11310,11310,0
20240105,155300,6092151200,11310,11310,11310,11310,0
20240105,155200,6092151200,11310,11310,11310,11310,0
20240105,155100,6092151200,11310,11310,11310,11310,0
20240105,155000,6092151200,11310,11310,11310,11310,0
20240105,154900,6092151200,11310,11310,11310,11310,0
20240105,154800,6092151200,11310,11310,11310,11310,0
20240105,154700,6092151200,11310,11310,11310,11310,0
20240105,154600,6092151200,11310,11310,11310,11310,0
20240105,154500,6092151200,11310,11310,11310,11310,0
20240105,154400,6092151200,11310,11310,11310,11310,0
20240105,154300,6092151200,11310,11310,11310,11310,0
20240105,154200,6092151200,11310,11310,11310,11310,0
20240105,154100,6092151200,11310,11310,11310,11310,0
20240105,154000,6092151200,11310,11310,11310,11310,0
20240105,153900,6092151200,11310,11310,11310,11310,0
20240105,153800,6092151200,11310,11310,11310,11310,0
20240105,153700,6092151200,11310,11310,11310,11310,0
20240105,153600,6092151200,11310,11310,11310,11310,0
20240105,153500,6092151200,11310,11310,11310,11310,0
20240105,153400,6092151200,11310,11310,11310,11310,0
20240105,153300,6092151200,11310,11310,11310,11310,0
20240105,153200,6092151200,11310,11310,11310,11310,0
20240105,153100,6092151200,11310,11310,11310,11310,0
20240105,153000,6092151200,11310,11310,11310,11310,10885
20240105,152900,5969041850,11320,11320,11320,11320,0
20240105,152800,5969041850,11320,11320,11320,11320,0
20240105,152700,5969041850,11320,11320,11320,11320,0
20240105,152600,5969041850,11320,11320,11320,11320,0
20240105,152500,5969041850,11320,11320,11320,11320,0
20240105,152400,5969041850,11320,11320,11320,11320,0
20240105,152300,5969041850,11320,11320,11320,11320,0
20240105,152200,5969041850,11320,11320,11320,11320,0
20240105,152100,5969041850,11320,11320,11320,11320,0
20240105,152000,5969041850,11320,11320,11320,11320,0
20240105,151900,5969041850,11320,11320,11330,11300,1994
20240105,151800,5946475670,11310,11310,11320,11310,584
20240105,151700,5939867910,11310,11320,11320,11310,789
20240105,151600,5930938550,11320,11330,11330,11320,1087
20240105,151500,5918632960,11330,11320,11330,11310,673
20240105,151400,5911014680,11320,11310,11330,11310,1290
20240105,151300,5896406110,11310,11300,11310,11300,974
20240105,151200,5885394270,11320,11300,11320,11300,743
20240105,151100,5876998050,11300,11310,11310,11290,712
20240105,151000,5868955930,11290,11300,11310,11290,1937
20240105,150900,5847074690,11300,11320,11320,11300,148
20240105,150800,5845401750,11320,11300,11320,11300,229
20240105,150700,5842811670,11320,11300,11320,11300,538
20240105,150600,5836730390,11300,11290,11320,11290,260
20240105,150500,5833792670,11300,11300,11300,11300,689
20240105,150400,5826006970,11300,11300,11310,11280,2476
20240105,150300,5798038940,11310,11320,11320,11310,1613
20240105,150200,5779791840,11320,11320,11330,11320,394
20240105,150100,5775329980,11330,11360,11360,11330,2563
20240105,150000,5746267000,11340,11370,11370,11340,1415
20240105,145900,5730195520,11360,11370,11370,11360,1084
20240105,145800,5717875270,11370,11360,11370,11350,692
20240105,145700,5710010550,11360,11360,11360,11360,378
20240105,145600,5705716470,11360,11340,11360,11340,184
20240105,145500,5703627230,11350,11340,11350,11340,1056
20240105,145400,5691645600,11340,11340,11340,11330,463
20240105,145300,5686395680,11330,11340,11340,11330,448
20240105,145200,5681316380,11340,11350,11350,11340,493
20240105,145100,5675720960,11360,11340,11360,11340,413
20240105,145000,5671034330,11350,11350,11350,11340,1737
20240105,144900,5651327380,11340,11340,11350,11340,1507
20240105,144800,5634225320,11290,11290,11350,11280,412
20240105,144700,5629567040,11280,11350,11350,11270,547
20240105,144600,5623376710,11350,11360,11360,11350,516
20240105,144500,5617516440,11350,11330,11350,11330,2926
20240105,144400,5584322650,11320,11280,11330,11270,4628
20240105,144300,5531990700,11280,11280,11280,11270,1299
20240105,144200,5517346660,11280,11280,11280,11280,401
20240105,144100,5512823380,11280,11300,11300,11280,1602
20240105,144000,5494738780,11300,11310,11310,11300,1392
20240105,143900,5479009150,11310,11310,11310,11300,751
20240105,143800,5470518370,11310,11310,11310,11310,3
20240105,143700,5470484440,11300,11310,11310,11300,237
20240105,143600,5467804020,11310,11320,11320,11310,257
20240105,143500,5464895530,11330,11320,11330,11300,1052
20240105,143400,5452990790,11300,11280,11300,11280,1377
20240105,143300,5437431130,11300,11320,11320,11280,3781
20240105,143200,5394684360,11310,11320,11320,11310,35
20240105,143100,5394288400,11320,11320,11320,11320,3
20240105,143000,5394254440,11320,11320,11320,11320,243
20240105,142900,5391503680,11330,11320,11330,11320,598
20240105,142800,5384733740,11330,11330,11330,11320,135
20240105,142700,5383205440,11330,11330,11330,11320,456
20240105,142600,5378042830,11320,11320,11320,11320,0
20240105,142500,5378042830,11320,11320,11360,11320,376
20240105,142400,5373785670,11350,11390,11400,11350,6929
20240105,142300,5295065340,11390,11350,11390,11350,3163
20240105,142200,5259091430,11350,11310,11350,11300,2109
20240105,142100,5235171010,11300,11330,11330,11300,1505
20240105,142000,5218135510,11330,11330,11330,11330,117
20240105,141900,5216809900,11340,11340,11350,11340,2363
20240105,141800,5190012870,11340,11340,11350,11340,266
20240105,141700,5186996420,11350,11350,11350,11340,101
20240105,141600,5185850080,11350,11340,11350,11340,199
20240105,141500,5183592120,11340,11350,11350,11340,610
20240105,141400,5176670630,11340,11350,11350,11340,50
20240105,141300,5176103140,11350,11350,11360,11350,794
20240105,141200,5167090740,11350,11360,11360,11350,51
20240105,141100,5166511880,11350,11350,11350,11350,6
20240105,141000,5166443780,11350,11370,11370,11350,638
20240105,140900,5159195420,11360,11370,11370,11360,218
20240105,140800,5156718920,11360,11370,11370,11360,222
20240105,140700,5154195890,11360,11360,11380,11360,995
20240105,140600,5142886860,11360,11350,11360,11350,235
20240105,140500,5140218510,11350,11340,11350,11340,1020
20240105,140400,5128648550,11310,11320,11340,11310,1687
20240105,140300,5109554940,11320,11330,11330,11320,146
20240105,140200,5107902190,11320,11320,11320,11320,162
20240105,140100,5106068350,11330,11330,11330,11320,101
20240105,140000,5104924900,11320,11340,11340,11320,349
20240105,135900,5100973700,11340,11340,11350,11340,154
20240105,135800,5099227250,11350,11340,11350,11340,664
20240105,135700,5091697150,11340,11340,11340,11340,426
20240105,135600,5086866310,11350,11350,11350,11350,28
20240105,135500,5086548510,11360,11320,11360,11320,796
20240105,135400,5077523050,11330,11350,11350,11330,276
20240105,135300,5074395810,11340,11370,11370,11340,3739
20240105,135200,5031967440,11380,11380,11380,11350,1204
20240105,135100,5018286750,11360,11360,11380,11350,1773
20240105,135000,4998150950,11350,11330,11350,11310,1056
20240105,134900,4986177450,11330,11330,11340,11330,492
20240105,134800,4980602830,11330,11320,11330,11320,1182
20240105,134700,4967213900,11330,11320,11330,11320,842
20240105,134600,4957681960,11310,11310,11310,11310,61
20240105,134500,4956992050,11310,11290,11310,11290,1512
20240105,134400,4939913250,11290,11320,11320,11290,872
20240105,134300,4930042840,11320,11300,11330,11300,1834
20240105,134200,4909306350,11290,11300,11300,11290,463
20240105,134100,4904076510,11300,11310,11310,11300,704
20240105,134000,4896114970,11310,11320,11320,11310,1446
20240105,133900,4879754450,11310,11300,11310,11300,758
20240105,133800,4871183820,11290,11270,11290,11270,1427
20240105,133700,4855078140,11280,11260,11280,11260,805
20240105,133600,4846010090,11260,11250,11260,11250,7
20240105,133500,4845931310,11240,11250,11250,11220,481
20240105,133400,4840522940,11230,11250,11260,11230,1538
20240105,133300,4823227820,11250,11250,11250,11240,705
20240105,133200,4815298420,11240,11240,11240,11240,180
20240105,133100,4813275220,11210,11220,11220,11210,470
20240105,133000,4808002020,11210,11240,11240,11210,5227
20240105,132900,4749380730,11250,11260,11260,11250,1057
20240105,132800,4737479660,11250,11230,11250,11230,105
20240105,132700,4736298610,11250,11230,11250,11220,2590
20240105,132600,4707201980,11230,11220,11230,11210,140
20240105,132500,4705631090,11220,11230,11230,11210,2155
20240105,132400,4681451770,11220,11220,11230,11220,163
20240105,132300,4679622900,11220,11230,11230,11220,674
20240105,132200,4672058730,11230,11230,11230,11230,877
20240105,132100,4662210020,11240,11240,11240,11230,22
20240105,132000,4661962760,11240,11230,11240,11230,260
20240105,131900,4659042340,11220,11230,11230,11220,306
20240105,131800,4655608970,11220,11230,11240,11220,436
20240105,131700,4650712950,11230,11220,11230,11220,29
20240105,131600,4650387380,11220,11230,11240,11210,915
20240105,131500,4640113140,11230,11200,11230,11200,808
20240105,131400,4631059180,11200,11230,11230,11200,5736
20240105,131300,4566795130,11230,11230,11230,11210,4738
20240105,131200,4513637620,11230,11240,11240,11230,1528
20240105,131100,4496472600,11250,11270,11270,11240,16549
20240105,131000,4310266890,11270,11280,11290,11270,18210
20240105,130900,4104879350,11290,11290,11290,11290,175
20240105,130800,4102903600,11290,11290,11290,11280,95
20240105,130700,4101831760,11290,11290,11290,11290,140
20240105,130600,4100251160,11290,11300,11300,11290,298
20240105,130500,4096886730,11300,11290,11300,11280,355
20240105,130400,4092879750,11280,11290,11290,11280,443
20240105,130300,4087879280,11290,11290,11290,11290,185
20240105,130200,4085790630,11290,11290,11290,11290,147
20240105,130100,4084131000,11290,11290,11290,11290,319
20240105,130000,4080529490,11290,11300,11300,11290,835
20240105,125900,4071101710,11290,11300,11300,11290,1004
20240105,125800,4059759860,11300,11290,11300,11290,91
20240105,125700,4058731570,11300,11300,11300,11300,438
20240105,125600,4053782170,11300,11290,11300,11290,445
20240105,125500,4048757720,11290,11310,11310,11290,342
20240105,125400,4044892490,11310,11300,11310,11290,918
20240105,125300,4034521010,11300,11290,11300,11290,292
20240105,125200,4031223200,11300,11300,11300,11300,46
20240105,125100,4030703400,11300,11290,11300,11290,646
20240105,125000,4023404800,11300,11300,11300,11300,115
20240105,124900,4022105300,11290,11290,11290,11280,1026
20240105,124800,4010524760,11290,11280,11290,11280,1019
20240105,124700,3999027130,11280,11290,11290,11280,4032
20240105,124600,3953539370,11280,11280,11280,11280,998
20240105,124500,3942281930,11290,11290,11290,11280,1277
20240105,124400,3927876220,11290,11290,11290,11290,89
20240105,124300,3926871410,11300,11300,11300,11290,1021
20240105,124200,3915344300,11290,11290,11300,11290,801
20240105,124100,3906298400,11300,11290,11300,11290,363
20240105,124000,3902199500,11300,11290,11300,11290,141
20240105,123900,3900606810,11300,11300,11300,11300,410
20240105,123800,3895973810,11300,11300,11310,11300,414
20240105,123700,3891294970,11310,11300,11310,11290,1035
20240105,123600,3879599750,11300,11290,11300,11280,1767
20240105,123500,3859645760,11290,11290,11290,11290,1710
20240105,123400,3840339860,11290,11290,11290,11280,242
20240105,123300,3837608890,11290,11290,11290,11280,736
20240105,123200,3829305050,11290,11290,11290,11280,202
20240105,123100,3827025690,11290,11290,11290,11280,65
20240105,123000,3826291850,11290,11290,11290,11280,329
20240105,122900,3822579100,11280,11300,11300,11280,471
20240105,122800,3817261470,11280,11290,11290,11280,308
20240105,122700,3813785760,11290,11280,11290,11280,939
20240105,122600,3803184670,11280,11280,11280,11280,20
20240105,122500,3802959070,11280,11290,11290,11280,1997
20240105,122400,3780418750,11290,11290,11290,11290,165
20240105,122300,3778555900,11290,11290,11300,11290,143
20240105,122200,3776941290,11290,11300,11300,11290,327
20240105,122100,3773248640,11300,11290,11300,11290,220
20240105,122000,3770764040,11290,11300,11300,11290,240
20240105,121900,3768053700,11300,11300,11300,11300,87
20240105,121800,3767070600,11300,11280,11300,11280,757
20240105,121700,3758523480,11290,11280,11290,11280,244
20240105,121600,3755769980,11290,11290,11290,11280,218
20240105,121500,3753310140,11290,11280,11290,11280,517
20240105,121400,3747477660,11280,11290,11290,11280,1313
20240105,121300,3732665220,11290,11280,11290,11280,612
20240105,121200,3725761810,11280,11290,11290,11280,55
20240105,121100,3725141360,11280,11290,11290,11280,1737
20240105,121000,3705546400,11290,11290,11290,11280,959
20240105,120900,3694722290,11280,11290,11290,11280,751
20240105,120800,3686250540,11290,11290,11290,11280,1578
20240105,120700,3668436290,11290,11290,11300,11290,2477
20240105,120600,3640469670,11300,11300,11300,11290,178
20240105,120500,3638459850,11300,11290,11300,11290,1924
20240105,120400,3616737870,11290,11300,11300,11290,235
20240105,120300,3614084320,11300,11290,11300,11290,32
20240105,120200,3613722750,11290,11290,11300,11290,295
20240105,120100,3610392100,11290,11290,11300,11290,349
20240105,120000,3606450890,11290,11300,11300,11290,249
20240105,115900,3603639670,11300,11300,11310,11300,406
20240105,115800,3599051850,11300,11300,11300,11300,108
20240105,115700,3597831450,11300,11300,11300,11290,530
20240105,115600,3591845220,11300,11300,11300,11290,1477
20240105,115500,3575168240,11290,11300,11300,11290,547
20240105,115400,3568988090,11310,11300,11310,11300,1673
20240105,115300,3550077190,11300,11310,11310,11300,135
20240105,115200,3548551180,11310,11300,11310,11300,54
20240105,115100,3547940540,11300,11310,11310,11300,132
20240105,115000,3546447930,11300,11300,11310,11300,1170
20240105,114900,3533226630,11300,11300,11300,11300,240
20240105,114800,3530514630,11300,11300,11300,11300,627
20240105,114700,3523429530,11300,11310,11310,11300,275
20240105,114600,3520319370,11310,11310,11310,11310,86
20240105,114500,3519346710,11300,11300,11310,11300,687
20240105,114400,3511577300,11300,11300,11310,11300,526
20240105,114300,3505633410,11310,11310,11310,11310,51
20240105,114200,3505056600,11300,11310,11310,11300,11
20240105,114100,3504932290,11300,11300,11300,11300,0
20240105,114000,3504932290,11300,11320,11320,11300,492
20240105,113900,3499367850,11310,11310,11310,11310,397
20240105,113800,3494877780,11310,11300,11310,11300,1172
20240105,113700,3481634150,11300,11320,11320,11300,397
20240105,113600,3477145580,11310,11310,11310,11310,421
20240105,113500,3472384070,11310,11310,11310,11310,20
20240105,113400,3472157870,11310,11310,11310,11310,253
20240105,113300,3469296440,11320,11320,11320,11310,286
20240105,113200,3466058990,11320,11310,11320,11310,460
20240105,113100,3460855390,11310,11320,11320,11310,98
20240105,113000,3459746900,11310,11320,11320,11310,362
20240105,112900,3455652670,11310,11310,11310,11300,502
20240105,112800,3449976410,11310,11310,11310,11300,446
20240105,112700,3444936390,11310,11310,11310,11310,170
20240105,112600,3443013690,11300,11300,11310,11300,803
20240105,112500,3433936970,11300,11310,11310,11300,1452
20240105,112400,3417520730,11310,11310,11310,11300,859
20240105,112300,3407805890,11310,11310,11310,11310,177
20240105,112200,3405804020,11300,11300,11310,11300,2426
20240105,112100,3378389020,11300,11310,11310,11300,852
20240105,112000,3368761320,11310,11320,11320,11310,189
20240105,111900,3366623720,11310,11300,11310,11300,2963
20240105,111800,3333137940,11310,11310,11310,11310,87
20240105,111700,3332153970,11310,11310,11320,11300,2507
20240105,111600,3303819660,11320,11310,11320,11310,797
20240105,111500,3294805580,11310,11310,11320,11300,532
20240105,111400,3288789150,11310,11300,11310,11300,253
20240105,111300,3285929140,11300,11310,11310,11300,2525
20240105,111200,3257392200,11320,11320,11320,11310,122
20240105,111100,3256012330,11330,11330,11330,11330,1
20240105,111000,3256001000,11330,11330,11330,11310,197
20240105,110900,3253769030,11330,11330,11330,11330,1652
20240105,110800,3235051870,11300,11330,11330,11300,127
20240105,110700,3233614650,11300,11310,11310,11300,400
20240105,110600,3229094030,11330,11300,11330,11300,904
20240105,110500,3218870420,11300,11300,11300,11300,60
20240105,110400,3218192420,11300,11330,11330,11300,1493
20240105,110300,3201316120,11330,11310,11330,11300,4025
20240105,110200,3155814140,11310,11300,11310,11300,643
20240105,110100,3148543010,11300,11300,11310,11300,254
20240105,110000,3145672550,11300,11310,11310,11300,254
20240105,105900,3142802220,11310,11300,11310,11290,26504
20240105,105800,2843314790,11310,11310,11310,11300,3398
20240105,105700,2804902750,11310,11310,11310,11310,520
20240105,105600,2799021550,11310,11310,11320,11310,389
20240105,105500,2794621950,11310,11320,11320,11310,276
20240105,105400,2791498130,11310,11320,11330,11310,1503
20240105,105300,2774489620,11320,11320,11320,11320,245
20240105,105200,2771716220,11310,11330,11330,11310,2492
20240105,105100,2743484760,11340,11330,11340,11330,197
20240105,105000,2741250880,11330,11310,11330,11310,960
20240105,104900,2730387600,11310,11310,11320,11300,3739
20240105,104800,2688102990,11320,11310,11320,11310,153
20240105,104700,2686371390,11320,11320,11320,11310,713
20240105,104600,2678300330,11330,11330,11340,11320,274
20240105,104500,2675196580,11330,11330,11330,11330,130
20240105,104400,2673723680,11330,11340,11340,11330,186
20240105,104300,2671615610,11340,11330,11350,11330,667
20240105,104200,2664050770,11330,11330,11330,11320,1180
20240105,104100,2650691770,11320,11340,11340,11320,869
20240105,104000,2640852460,11330,11350,11360,11330,614
20240105,103900,2633884070,11350,11380,11380,11350,894
20240105,103800,2623729490,11380,11390,11390,11380,7
20240105,103700,2623649810,11390,11360,11390,11360,520
20240105,103600,2617742550,11360,11380,11380,11360,213
20240105,103500,2615322020,11400,11400,11400,11400,35
20240105,103400,2614923020,11400,11380,11410,11380,983
20240105,103300,2603722010,11360,11360,11360,11350,397
20240105,103200,2599212770,11360,11360,11360,11350,255
20240105,103100,2596317080,11360,11350,11360,11350,57
20240105,103000,2595669930,11360,11390,11390,11360,1368
20240105,102900,2580105860,11380,11380,11380,11380,232
20240105,102800,2577465700,11390,11400,11400,11380,236
20240105,102700,2574778020,11380,11380,11380,11380,8
20240105,102600,2574686980,11380,11410,11410,11380,152
20240105,102500,2572955530,11400,11400,11410,11380,560
20240105,102400,2566570420,11390,11390,11400,11390,134
20240105,102300,2565044110,11390,11420,11420,11390,1586
20240105,102200,2546963960,11420,11400,11420,11400,119
20240105,102100,2545606250,11400,11400,11420,11400,1329
20240105,102000,2530445030,11400,11400,11410,11400,503
20240105,101900,2524710430,11410,11410,11410,11390,368
20240105,101800,2520514510,11410,11400,11420,11400,337
20240105,101700,2516669110,11400,11430,11430,11400,870
20240105,101600,2506738540,11440,11420,11440,11420,630
20240105,101500,2499534920,11420,11430,11440,11410,1493
20240105,101400,2482471100,11430,11400,11430,11400,1317
20240105,101300,2467436260,11400,11380,11400,11380,1266
20240105,101200,2453006940,11370,11410,11410,11360,442
20240105,101100,2447984200,11410,11370,11410,11340,1835
20240105,101000,2427104850,11370,11320,11370,11320,1191
20240105,100900,2413596640,11300,11300,11330,11300,6606
20240105,100800,2338889360,11290,11310,11310,11290,4103
20240105,100700,2292528970,11310,11310,11320,11300,591
20240105,100600,2285846580,11320,11320,11320,11320,141
20240105,100500,2284250460,11300,11320,11330,11300,637
20240105,100400,2277052220,11300,11300,11300,11300,6
20240105,100300,2276984420,11300,11340,11340,11300,2994
20240105,100200,2243103500,11320,11340,11350,11300,1300
20240105,100100,2228384380,11340,11330,11340,11330,953
20240105,100000,2217584500,11330,11320,11350,11280,1051
20240105,095900,2205668430,11330,11280,11330,11270,4180
20240105,095800,2158543930,11320,11290,11330,11280,2953
20240105,095700,2125218120,11290,11270,11310,11270,5798
20240105,095600,2059830050,11280,11310,11310,11280,6303
20240105,095500,1988677570,11300,11320,11320,11300,3840
20240105,095400,1945249510,11320,11330,11330,11320,1829
20240105,095300,1924541890,11330,11340,11340,11330,1027
20240105,095200,1912905440,11330,11350,11350,11330,1744
20240105,095100,1893132510,11340,11360,11360,11340,1646
20240105,095000,1874450970,11370,11360,11370,11350,1562
20240105,094900,1856716420,11360,11350,11360,11340,1818
20240105,094800,1836071570,11360,11360,11370,11340,773
20240105,094700,1827292860,11360,11350,11360,11340,1184
20240105,094600,1813848770,11350,11330,11350,11330,35
20240105,094500,1813452200,11330,11330,11370,11320,975
20240105,094400,1802404140,11370,11370,11370,11310,3949
20240105,094300,1757642780,11370,11380,11390,11370,1200
20240105,094200,1743990660,11370,11390,11390,11370,2298
20240105,094100,1717852850,11390,11380,11390,11370,1404
20240105,094000,1701874970,11380,11410,11430,11380,4027
20240105,093900,1655928660,11430,11400,11460,11400,5445
20240105,093800,1593744360,11390,11370,11400,11370,1615
20240105,093700,1575365730,11380,11320,11380,11300,3562
20240105,093600,1535051800,11340,11330,11340,11320,877
20240105,093500,1525119060,11340,11330,11350,11330,368
20240105,093400,1520946230,11340,11350,11360,11320,3242
20240105,093300,1484178640,11350,11360,11360,11330,810
20240105,093200,1474986150,11370,11380,11390,11350,293
20240105,093100,1471653890,11370,11310,11370,11310,2696
20240105,093000,1441099640,11310,11340,11340,11300,1124
20240105,092900,1428387150,11310,11320,11340,11290,4228
20240105,092800,1380581580,11360,11360,11360,11320,1245
20240105,092700,1366461470,11360,11370,11370,11350,906
20240105,092600,1356170260,11380,11380,11380,11350,315
20240105,092500,1352588710,11340,11350,11350,11330,3484
20240105,092400,1313091600,11360,11400,11400,11350,2292
20240105,092300,1287027000,11400,11380,11410,11380,354
20240105,092200,1282995030,11380,11380,11400,11360,2346
20240105,092100,1256293690,11370,11340,11370,11320,2866
20240105,092000,1223786860,11350,11400,11400,11350,4444
20240105,091900,1173290730,11400,11400,11400,11380,1906
20240105,091800,1151565370,11400,11430,11430,11370,1939
20240105,091700,1129446960,11420,11450,11450,11420,915
20240105,091600,1118975120,11450,11360,11450,11360,4622
20240105,091500,1066344970,11360,11350,11370,11320,2180
20240105,091400,1041600780,11350,11320,11350,11280,5053
20240105,091300,984462310,11320,11330,11340,11310,3030
20240105,091200,950152430,11330,11350,11390,11320,717
20240105,091100,942022450,11350,11310,11360,11310,2640
20240105,091000,912117760,11310,11300,11340,11280,2251
20240105,090900,886691310,11340,11290,11340,11270,7511
20240105,090800,801925690,11310,11310,11310,11270,7194
20240105,090700,720753100,11310,11430,11430,11290,20480
20240105,090600,488259190,11430,11430,11480,11410,4622
20240105,090500,435312820,11430,11400,11510,11370,5547
20240105,090400,371948650,11440,11380,11480,11370,4684
20240105,090300,318507420,11380,11420,11450,11380,6554
20240105,090200,243752910,11450,11650,11660,11410,8362
20240105,090100,147307530,11670,11690,11700,11640,5494
20240105,090000,83225300,11680,11800,11800,11660,6925