KissMeData/084690/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195700,7259065340,11120,11120,11120,11120,14458
20240110,195600,7259065340,11120,11120,11120,11120,0
20240110,195500,7259065340,11120,11120,11120,11120,0
20240110,195400,7259065340,11120,11120,11120,11120,0
20240110,195300,7259065340,11120,11120,11120,11120,0
20240110,195200,7259065340,11120,11120,11120,11120,0
20240110,195100,7259065340,11120,11120,11120,11120,0
20240110,195000,7259065340,11120,11120,11120,11120,0
20240110,194900,7259065340,11120,11120,11120,11120,0
20240110,194800,7259065340,11120,11120,11120,11120,0
20240110,194700,7259065340,11120,11120,11120,11120,0
20240110,194600,7259065340,11120,11120,11120,11120,0
20240110,194500,7259065340,11120,11120,11120,11120,0
20240110,194400,7259065340,11120,11120,11120,11120,0
20240110,194300,7259065340,11120,11120,11120,11120,0
20240110,194200,7259065340,11120,11120,11120,11120,0
20240110,194100,7259065340,11120,11120,11120,11120,0
20240110,194000,7259065340,11120,11120,11120,11120,0
20240110,193900,7259065340,11120,11120,11120,11120,0
20240110,193800,7259065340,11120,11120,11120,11120,0
20240110,193700,7259065340,11120,11120,11120,11120,0
20240110,193600,7259065340,11120,11120,11120,11120,0
20240110,193500,7259065340,11120,11120,11120,11120,0
20240110,193400,7259065340,11120,11120,11120,11120,0
20240110,193300,7259065340,11120,11120,11120,11120,0
20240110,193200,7259065340,11120,11120,11120,11120,0
20240110,193100,7259065340,11120,11120,11120,11120,0
20240110,193000,7259065340,11120,11120,11120,11120,0
20240110,192900,7259065340,11120,11120,11120,11120,0
20240110,192800,7259065340,11120,11120,11120,11120,0
20240110,192700,7259065340,11120,11120,11120,11120,14458
20240110,192600,7259065340,11120,11120,11120,11120,0
20240110,192500,7259065340,11120,11120,11120,11120,0
20240110,192400,7259065340,11120,11120,11120,11120,0
20240110,192300,7259065340,11120,11120,11120,11120,0
20240110,192200,7259065340,11120,11120,11120,11120,0
20240110,192100,7259065340,11120,11120,11120,11120,0
20240110,192000,7259065340,11120,11120,11120,11120,0
20240110,191900,7259065340,11120,11120,11120,11120,0
20240110,191800,7259065340,11120,11120,11120,11120,0
20240110,191700,7259065340,11120,11120,11120,11120,0
20240110,191600,7259065340,11120,11120,11120,11120,0
20240110,191500,7259065340,11120,11120,11120,11120,0
20240110,191400,7259065340,11120,11120,11120,11120,0
20240110,191300,7259065340,11120,11120,11120,11120,0
20240110,191200,7259065340,11120,11120,11120,11120,0
20240110,191100,7259065340,11120,11120,11120,11120,0
20240110,191000,7259065340,11120,11120,11120,11120,0
20240110,190900,7259065340,11120,11120,11120,11120,0
20240110,190800,7259065340,11120,11120,11120,11120,0
20240110,190700,7259065340,11120,11120,11120,11120,0
20240110,190600,7259065340,11120,11120,11120,11120,0
20240110,190500,7259065340,11120,11120,11120,11120,0
20240110,190400,7259065340,11120,11120,11120,11120,0
20240110,190300,7259065340,11120,11120,11120,11120,0
20240110,190200,7259065340,11120,11120,11120,11120,0
20240110,190100,7259065340,11120,11120,11120,11120,0
20240110,190000,7259065340,11120,11120,11120,11120,0
20240110,185900,7259065340,11120,11120,11120,11120,0
20240110,185800,7259065340,11120,11120,11120,11120,0
20240110,185700,7259065340,11120,11120,11120,11120,14458
20240110,185600,7259065340,11120,11120,11120,11120,0
20240110,185500,7259065340,11120,11120,11120,11120,0
20240110,185400,7259065340,11120,11120,11120,11120,0
20240110,185300,7259065340,11120,11120,11120,11120,0
20240110,185200,7259065340,11120,11120,11120,11120,0
20240110,185100,7259065340,11120,11120,11120,11120,0
20240110,185000,7259065340,11120,11120,11120,11120,0
20240110,184900,7259065340,11120,11120,11120,11120,0
20240110,184800,7259065340,11120,11120,11120,11120,0
20240110,184700,7259065340,11120,11120,11120,11120,0
20240110,184600,7259065340,11120,11120,11120,11120,0
20240110,184500,7259065340,11120,11120,11120,11120,0
20240110,184400,7259065340,11120,11120,11120,11120,0
20240110,184300,7259065340,11120,11120,11120,11120,0
20240110,184200,7259065340,11120,11120,11120,11120,0
20240110,184100,7259065340,11120,11120,11120,11120,0
20240110,184000,7259065340,11120,11120,11120,11120,0
20240110,183900,7259065340,11120,11120,11120,11120,0
20240110,183800,7259065340,11120,11120,11120,11120,0
20240110,183700,7259065340,11120,11120,11120,11120,0
20240110,183600,7259065340,11120,11120,11120,11120,0
20240110,183500,7259065340,11120,11120,11120,11120,0
20240110,183400,7259065340,11120,11120,11120,11120,0
20240110,183300,7259065340,11120,11120,11120,11120,0
20240110,183200,7259065340,11120,11120,11120,11120,0
20240110,183100,7259065340,11120,11120,11120,11120,0
20240110,183000,7259065340,11120,11120,11120,11120,0
20240110,182900,7259065340,11120,11120,11120,11120,0
20240110,182800,7259065340,11120,11120,11120,11120,0
20240110,182700,7259065340,11120,11120,11120,11120,14458
20240110,182600,7259065340,11120,11120,11120,11120,0
20240110,182500,7259065340,11120,11120,11120,11120,0
20240110,182400,7259065340,11120,11120,11120,11120,0
20240110,182300,7259065340,11120,11120,11120,11120,0
20240110,182200,7259065340,11120,11120,11120,11120,0
20240110,182100,7259065340,11120,11120,11120,11120,0
20240110,182000,7259065340,11120,11120,11120,11120,0
20240110,181900,7259065340,11120,11120,11120,11120,0
20240110,181800,7259065340,11120,11120,11120,11120,0
20240110,181700,7259065340,11120,11120,11120,11120,0
20240110,181600,7259065340,11120,11120,11120,11120,0
20240110,181500,7259065340,11120,11120,11120,11120,0
20240110,181400,7259065340,11120,11120,11120,11120,0
20240110,181300,7259065340,11120,11120,11120,11120,0
20240110,181200,7259065340,11120,11120,11120,11120,0
20240110,181100,7259065340,11120,11120,11120,11120,0
20240110,181000,7259065340,11120,11120,11120,11120,0
20240110,180900,7259065340,11120,11120,11120,11120,0
20240110,180800,7259065340,11120,11120,11120,11120,0
20240110,180700,7259065340,11120,11120,11120,11120,0
20240110,180600,7259065340,11120,11120,11120,11120,0
20240110,180500,7259065340,11120,11120,11120,11120,0
20240110,180400,7259065340,11120,11120,11120,11120,0
20240110,180300,7259065340,11120,11120,11120,11120,0
20240110,180200,7259065340,11120,11120,11120,11120,0
20240110,180100,7259065340,11120,11120,11120,11120,0
20240110,180000,7259065340,11120,11120,11120,11120,0
20240110,175900,7259065340,11120,11120,11120,11120,0
20240110,175800,7259065340,11120,11120,11120,11120,0
20240110,175700,7259065340,11120,11120,11120,11120,14458
20240110,175600,7259065340,11120,11120,11120,11120,0
20240110,175500,7259065340,11120,11120,11120,11120,0
20240110,175400,7259065340,11120,11120,11120,11120,0
20240110,175300,7259065340,11120,11120,11120,11120,0
20240110,175200,7259065340,11120,11120,11120,11120,0
20240110,175100,7259065340,11120,11120,11120,11120,0
20240110,175000,7259065340,11120,11120,11120,11120,0
20240110,174900,7259065340,11120,11120,11120,11120,0
20240110,174800,7259065340,11120,11120,11120,11120,0
20240110,174700,7259065340,11120,11120,11120,11120,0
20240110,174600,7259065340,11120,11120,11120,11120,0
20240110,174500,7259065340,11120,11120,11120,11120,0
20240110,174400,7259065340,11120,11120,11120,11120,0
20240110,174300,7259065340,11120,11120,11120,11120,0
20240110,174200,7259065340,11120,11120,11120,11120,0
20240110,174100,7259065340,11120,11120,11120,11120,0
20240110,174000,7259065340,11120,11120,11120,11120,0
20240110,173900,7259065340,11120,11120,11120,11120,0
20240110,173800,7259065340,11120,11120,11120,11120,0
20240110,173700,7259065340,11120,11120,11120,11120,0
20240110,173600,7259065340,11120,11120,11120,11120,0
20240110,173500,7259065340,11120,11120,11120,11120,0
20240110,173400,7259065340,11120,11120,11120,11120,0
20240110,173300,7259065340,11120,11120,11120,11120,0
20240110,173200,7259065340,11120,11120,11120,11120,0
20240110,173100,7259065340,11120,11120,11120,11120,0
20240110,173000,7259065340,11120,11120,11120,11120,0
20240110,172900,7259065340,11120,11120,11120,11120,0
20240110,172800,7259065340,11120,11120,11120,11120,0
20240110,172700,7259065340,11120,11120,11120,11120,14458
20240110,172600,7259065340,11120,11120,11120,11120,0
20240110,172500,7259065340,11120,11120,11120,11120,0
20240110,172400,7259065340,11120,11120,11120,11120,0
20240110,172300,7259065340,11120,11120,11120,11120,0
20240110,172200,7259065340,11120,11120,11120,11120,0
20240110,172100,7259065340,11120,11120,11120,11120,0
20240110,172000,7259065340,11120,11120,11120,11120,0
20240110,171900,7259065340,11120,11120,11120,11120,0
20240110,171800,7259065340,11120,11120,11120,11120,0
20240110,171700,7259065340,11120,11120,11120,11120,0
20240110,171600,7259065340,11120,11120,11120,11120,0
20240110,171500,7259065340,11120,11120,11120,11120,0
20240110,171400,7259065340,11120,11120,11120,11120,0
20240110,171300,7259065340,11120,11120,11120,11120,0
20240110,171200,7259065340,11120,11120,11120,11120,0
20240110,171100,7259065340,11120,11120,11120,11120,0
20240110,171000,7259065340,11120,11120,11120,11120,0
20240110,170900,7259065340,11120,11120,11120,11120,0
20240110,170800,7259065340,11120,11120,11120,11120,0
20240110,170700,7259065340,11120,11120,11120,11120,0
20240110,170600,7259065340,11120,11120,11120,11120,0
20240110,170500,7259065340,11120,11120,11120,11120,0
20240110,170400,7259065340,11120,11120,11120,11120,0
20240110,170300,7259065340,11120,11120,11120,11120,0
20240110,170200,7259065340,11120,11120,11120,11120,0
20240110,170100,7259065340,11120,11120,11120,11120,0
20240110,170000,7259065340,11120,11120,11120,11120,0
20240110,165900,7259065340,11120,11120,11120,11120,0
20240110,165800,7259065340,11120,11120,11120,11120,0
20240110,165700,7259065340,11120,11120,11120,11120,14458
20240110,165600,7259065340,11120,11120,11120,11120,0
20240110,165500,7259065340,11120,11120,11120,11120,0
20240110,165400,7259065340,11120,11120,11120,11120,0
20240110,165300,7259065340,11120,11120,11120,11120,0
20240110,165200,7259065340,11120,11120,11120,11120,0
20240110,165100,7259065340,11120,11120,11120,11120,0
20240110,165000,7259065340,11120,11120,11120,11120,0
20240110,164900,7259065340,11120,11120,11120,11120,0
20240110,164800,7259065340,11120,11120,11120,11120,0
20240110,164700,7259065340,11120,11120,11120,11120,0
20240110,164600,7259065340,11120,11120,11120,11120,0
20240110,164500,7259065340,11120,11120,11120,11120,0
20240110,164400,7259065340,11120,11120,11120,11120,0
20240110,164300,7259065340,11120,11120,11120,11120,0
20240110,164200,7259065340,11120,11120,11120,11120,0
20240110,164100,7259065340,11120,11120,11120,11120,0
20240110,164000,7259065340,11120,11120,11120,11120,0
20240110,163900,7259065340,11120,11120,11120,11120,0
20240110,163800,7259065340,11120,11120,11120,11120,0
20240110,163700,7259065340,11120,11120,11120,11120,0
20240110,163600,7259065340,11120,11120,11120,11120,0
20240110,163500,7259065340,11120,11120,11120,11120,0
20240110,163400,7259065340,11120,11120,11120,11120,0
20240110,163300,7259065340,11120,11120,11120,11120,0
20240110,163200,7259065340,11120,11120,11120,11120,0
20240110,163100,7259065340,11120,11120,11120,11120,0
20240110,163000,7259065340,11120,11120,11120,11120,0
20240110,162900,7259065340,11120,11120,11120,11120,0
20240110,162800,7259065340,11120,11120,11120,11120,0
20240110,162700,7259065340,11120,11120,11120,11120,14458
20240110,162600,7259065340,11120,11120,11120,11120,0
20240110,162500,7259065340,11120,11120,11120,11120,0
20240110,162400,7259065340,11120,11120,11120,11120,0
20240110,162300,7259065340,11120,11120,11120,11120,0
20240110,162200,7259065340,11120,11120,11120,11120,0
20240110,162100,7259065340,11120,11120,11120,11120,0
20240110,162000,7259065340,11120,11120,11120,11120,0
20240110,161900,7259065340,11120,11120,11120,11120,0
20240110,161800,7259065340,11120,11120,11120,11120,0
20240110,161700,7259065340,11120,11120,11120,11120,0
20240110,161600,7259065340,11120,11120,11120,11120,0
20240110,161500,7259065340,11120,11120,11120,11120,0
20240110,161400,7259065340,11120,11120,11120,11120,0
20240110,161300,7259065340,11120,11120,11120,11120,0
20240110,161200,7259065340,11120,11120,11120,11120,0
20240110,161100,7259065340,11120,11120,11120,11120,0
20240110,161000,7259065340,11120,11120,11120,11120,0
20240110,160900,7259065340,11120,11120,11120,11120,0
20240110,160800,7259065340,11120,11120,11120,11120,0
20240110,160700,7259065340,11120,11120,11120,11120,0
20240110,160600,7259065340,11120,11120,11120,11120,0
20240110,160500,7259065340,11120,11120,11120,11120,0
20240110,160400,7259065340,11120,11120,11120,11120,0
20240110,160300,7259065340,11120,11120,11120,11120,0
20240110,160200,7259065340,11120,11120,11120,11120,0
20240110,160100,7259065340,11120,11120,11120,11120,0
20240110,160000,7259065340,11120,11120,11120,11120,0
20240110,155900,7259065340,11120,11120,11120,11120,0
20240110,155800,7259065340,11120,11120,11120,11120,0
20240110,155700,7259065340,11120,11120,11120,11120,14458
20240110,155600,7259065340,11120,11120,11120,11120,0
20240110,155500,7259065340,11120,11120,11120,11120,0
20240110,155400,7259065340,11120,11120,11120,11120,0
20240110,155300,7259065340,11120,11120,11120,11120,0
20240110,155200,7259065340,11120,11120,11120,11120,0
20240110,155100,7259065340,11120,11120,11120,11120,0
20240110,155000,7259065340,11120,11120,11120,11120,0
20240110,154900,7259065340,11120,11120,11120,11120,0
20240110,154800,7259065340,11120,11120,11120,11120,0
20240110,154700,7259065340,11120,11120,11120,11120,0
20240110,154600,7259065340,11120,11120,11120,11120,0
20240110,154500,7259065340,11120,11120,11120,11120,0
20240110,154400,7259065340,11120,11120,11120,11120,0
20240110,154300,7259065340,11120,11120,11120,11120,0
20240110,154200,7259065340,11120,11120,11120,11120,0
20240110,154100,7259065340,11120,11120,11120,11120,0
20240110,154000,7259065340,11120,11120,11120,11120,0
20240110,153900,7259065340,11120,11120,11120,11120,0
20240110,153800,7259065340,11120,11120,11120,11120,0
20240110,153700,7259065340,11120,11120,11120,11120,0
20240110,153600,7259065340,11120,11120,11120,11120,0
20240110,153500,7259065340,11120,11120,11120,11120,0
20240110,153400,7259065340,11120,11120,11120,11120,0
20240110,153300,7259065340,11120,11120,11120,11120,0
20240110,153200,7259065340,11120,11120,11120,11120,0
20240110,153100,7259065340,11120,11120,11120,11120,0
20240110,153000,7259065340,11120,11120,11120,11120,14458
20240110,152900,7098292380,11080,11080,11080,11080,0
20240110,152800,7098292380,11080,11080,11080,11080,0
20240110,152700,7098292380,11080,11080,11080,11080,0
20240110,152600,7098292380,11080,11080,11080,11080,0
20240110,152500,7098292380,11080,11080,11080,11080,0
20240110,152400,7098292380,11080,11080,11080,11080,0
20240110,152300,7098292380,11080,11080,11080,11080,0
20240110,152200,7098292380,11080,11080,11080,11080,0
20240110,152100,7098292380,11080,11080,11080,11080,0
20240110,152000,7098292380,11080,11080,11080,11080,0
20240110,151900,7098292380,11080,11100,11120,11080,16910
20240110,151800,6910600490,11100,11120,11120,11100,1156
20240110,151700,6897760580,11110,11100,11120,11100,1021
20240110,151600,6886420630,11100,11100,11110,11100,2217
20240110,151500,6861810790,11100,11120,11120,11100,979
20240110,151400,6850940230,11110,11120,11120,11110,653
20240110,151300,6843684460,11120,11120,11120,11110,1062
20240110,151200,6831883920,11120,11120,11120,11110,801
20240110,151100,6822976880,11120,11110,11120,11110,802
20240110,151000,6814060580,11120,11110,11130,11100,201
20240110,150900,6811827410,11110,11120,11120,11110,1300
20240110,150800,6797381530,11120,11130,11140,11110,1953
20240110,150700,6775670390,11130,11120,11130,11120,167
20240110,150600,6773813300,11120,11140,11140,11120,627
20240110,150500,6766835250,11130,11120,11130,11110,1080
20240110,150400,6754824170,11120,11110,11120,11100,2031
20240110,150300,6732272880,11120,11110,11120,11100,629
20240110,150200,6725287170,11110,11100,11110,11100,413
20240110,150100,6720700190,11100,11110,11120,11100,3518
20240110,150000,6681643430,11120,11110,11120,11110,742
20240110,145900,6673398190,11110,11120,11120,11110,190
20240110,145800,6671287260,11110,11130,11130,11110,828
20240110,145700,6662081160,11130,11130,11130,11120,659
20240110,145600,6654752950,11120,11120,11120,11120,259
20240110,145500,6651872870,11130,11130,11130,11130,40
20240110,145400,6651427670,11130,11110,11130,11110,634
20240110,145300,6644383210,11110,11110,11110,11110,401
20240110,145200,6639928100,11110,11110,11120,11110,273
20240110,145100,6636894410,11110,11100,11110,11100,1311
20240110,145000,6622341970,11100,11110,11110,11100,78
20240110,144900,6621475460,11110,11110,11110,11110,81
20240110,144800,6620575550,11110,11120,11120,11100,3373
20240110,144700,6583106240,11120,11120,11120,11110,1234
20240110,144600,6569389820,11120,11120,11120,11110,229
20240110,144500,6566843590,11120,11120,11120,11110,510
20240110,144400,6561176720,11120,11120,11120,11120,165
20240110,144300,6559341920,11120,11120,11120,11120,245
20240110,144200,6556617520,11120,11140,11140,11110,767
20240110,144100,6548090950,11150,11130,11150,11120,470
20240110,144000,6542864010,11120,11130,11130,11120,887
20240110,143900,6532993650,11130,11150,11150,11130,1848
20240110,143800,6512421220,11150,11160,11160,11150,177
20240110,143700,6510446660,11160,11160,11160,11160,0
20240110,143600,6510446660,11160,11140,11160,11140,1093
20240110,143500,6498257980,11160,11160,11160,11160,322
20240110,143400,6494664460,11160,11140,11160,11140,912
20240110,143300,6484497730,11120,11130,11140,11110,6349
20240110,143200,6413891040,11140,11130,11150,11130,1551
20240110,143100,6396613630,11130,11120,11130,11120,503
20240110,143000,6391019920,11120,11130,11130,11120,1169
20240110,142900,6378014120,11130,11150,11150,11130,836
20240110,142800,6368701550,11150,11140,11160,11140,522
20240110,142700,6362881740,11150,11150,11170,11150,321
20240110,142600,6359302570,11150,11150,11150,11150,1072
20240110,142500,6347349770,11150,11160,11170,11150,1438
20240110,142400,6331302160,11160,11160,11160,11160,212
20240110,142300,6328936240,11170,11170,11170,11160,790
20240110,142200,6320119570,11190,11180,11190,11180,506
20240110,142100,6314462440,11160,11160,11160,11160,1
20240110,142000,6314451280,11160,11180,11180,11160,894
20240110,141900,6304461380,11180,11180,11180,11180,566
20240110,141800,6298133500,11180,11180,11180,11180,95
20240110,141700,6297071400,11180,11180,11180,11180,920
20240110,141600,6286785800,11190,11190,11190,11190,216
20240110,141500,6284368760,11190,11210,11220,11190,723
20240110,141400,6276276700,11210,11220,11220,11210,34
20240110,141300,6275895510,11220,11220,11230,11220,1084
20240110,141200,6263733020,11220,11180,11220,11170,3870
20240110,141100,6220386040,11170,11170,11180,11160,879
20240110,141000,6210567690,11170,11180,11180,11170,504
20240110,140900,6204933100,11180,11180,11180,11180,71
20240110,140800,6204139320,11180,11170,11190,11170,322
20240110,140700,6200542350,11170,11170,11170,11170,10
20240110,140600,6200430650,11200,11200,11200,11200,71
20240110,140500,6199635450,11200,11200,11200,11200,59
20240110,140400,6198974650,11170,11170,11190,11170,109
20240110,140300,6197756240,11190,11180,11190,11180,421
20240110,140200,6193047780,11170,11170,11170,11170,10
20240110,140100,6192936080,11170,11170,11170,11170,106
20240110,140000,6191752060,11170,11170,11170,11170,51
20240110,135900,6191182390,11170,11170,11170,11170,0
20240110,135800,6191182390,11170,11180,11180,11160,244
20240110,135700,6188456860,11180,11170,11180,11170,45
20240110,135600,6187954010,11160,11160,11160,11160,351
20240110,135500,6184036850,11160,11190,11190,11160,162
20240110,135400,6182228900,11190,11160,11190,11160,231
20240110,135300,6179648510,11160,11160,11170,11150,886
20240110,135200,6169759290,11150,11180,11180,11150,1794
20240110,135100,6149730870,11180,11190,11190,11180,352
20240110,135000,6145795310,11190,11190,11190,11190,542
20240110,134900,6139730330,11190,11200,11200,11190,4
20240110,134800,6139685540,11190,11190,11190,11190,13
20240110,134700,6139540070,11190,11190,11190,11180,257
20240110,134600,6136664610,11190,11200,11200,11180,2128
20240110,134500,6112866110,11190,11200,11200,11180,5341
20240110,134400,6053054360,11200,11190,11220,11180,2748
20240110,134300,6022263040,11180,11190,11190,11180,277
20240110,134200,6019163540,11180,11190,11190,11180,389
20240110,134100,6014814150,11180,11190,11190,11180,51
20240110,134000,6014243750,11180,11170,11200,11170,2034
20240110,133900,5991468640,11170,11160,11170,11160,278
20240110,133800,5988365820,11160,11160,11160,11150,220
20240110,133700,5985912770,11160,11150,11160,11140,1063
20240110,133600,5974060450,11150,11140,11150,11140,18
20240110,133500,5973859910,11150,11150,11150,11150,34
20240110,133400,5973480810,11140,11130,11150,11130,411
20240110,133300,5968899490,11120,11120,11130,11120,205
20240110,133200,5966619090,11130,11140,11140,11120,731
20240110,133100,5958486090,11150,11130,11150,11130,1366
20240110,133000,5943266000,11130,11150,11150,11120,11538
20240110,132900,5814658900,11160,11150,11160,11150,329
20240110,132800,5810989980,11150,11150,11160,11150,371
20240110,132700,5806851030,11150,11160,11170,11150,1830
20240110,132600,5786428000,11170,11170,11170,11160,203
20240110,132500,5784160550,11200,11180,11200,11180,371
20240110,132400,5780009350,11180,11180,11180,11170,342
20240110,132300,5776187470,11180,11160,11180,11150,2511
20240110,132200,5748168430,11160,11170,11180,11160,1796
20240110,132100,5728124110,11170,11170,11180,11170,806
20240110,132000,5719121080,11170,11180,11190,11170,628
20240110,131900,5712100970,11180,11190,11190,11180,23
20240110,131800,5711843620,11180,11190,11190,11170,2013
20240110,131700,5689338470,11190,11190,11200,11180,654
20240110,131600,5682017910,11180,11190,11190,11180,225
20240110,131500,5679500250,11200,11210,11220,11200,3231
20240110,131400,5643281760,11210,11210,11210,11210,1103
20240110,131300,5630917130,11200,11220,11240,11200,1242
20240110,131200,5616976450,11220,11210,11220,11210,551
20240110,131100,5610796730,11210,11200,11210,11190,692
20240110,131000,5603043470,11200,11210,11210,11200,615
20240110,130900,5596155350,11210,11220,11220,11210,329
20240110,130800,5592467250,11220,11220,11220,11220,55
20240110,130700,5591850150,11220,11230,11230,11220,417
20240110,130600,5587171350,11230,11220,11230,11220,62
20240110,130500,5586475650,11220,11220,11220,11220,164
20240110,130400,5584635570,11220,11220,11230,11220,360
20240110,130300,5580596340,11220,11230,11240,11220,209
20240110,130200,5578251070,11220,11220,11230,11220,33
20240110,130100,5577880790,11220,11230,11230,11220,1597
20240110,130000,5559946890,11230,11230,11230,11220,37
20240110,125900,5559531590,11230,11240,11260,11230,1240
20240110,125800,5545599650,11250,11250,11260,11250,51
20240110,125700,5545025520,11260,11290,11290,11240,596
20240110,125600,5538306950,11280,11250,11280,11250,749
20240110,125500,5529862500,11240,11250,11270,11230,257
20240110,125400,5526969450,11240,11230,11240,11230,8
20240110,125300,5526879600,11230,11240,11260,11220,577
20240110,125200,5520385740,11230,11220,11230,11220,87
20240110,125100,5519409280,11220,11220,11220,11220,1
20240110,125000,5519398060,11220,11220,11260,11220,1155
20240110,124900,5506430960,11210,11260,11270,11210,549
20240110,124800,5500266290,11210,11260,11260,11210,2359
20240110,124700,5473776340,11240,11250,11250,11240,147
20240110,124600,5472122650,11260,11270,11270,11250,1101
20240110,124500,5459726310,11270,11270,11270,11270,223
20240110,124400,5457213100,11250,11250,11250,11250,100
20240110,124300,5456088100,11250,11250,11280,11250,73
20240110,124200,5455266710,11210,11310,11310,11210,21020
20240110,124100,5217880760,11310,11310,11320,11310,283
20240110,124000,5214680010,11310,11320,11320,11300,1305
20240110,123900,5199925790,11310,11300,11310,11300,1670
20240110,123800,5181053830,11300,11300,11310,11300,252
20240110,123700,5178204490,11310,11310,11310,11300,4509
20240110,123600,5127251310,11310,11310,11320,11310,1034
20240110,123500,5115555550,11310,11320,11320,11310,816
20240110,123400,5106319480,11320,11320,11330,11310,1229
20240110,123300,5092418150,11340,11320,11350,11320,1328
20240110,123200,5077364050,11320,11330,11350,11300,630
20240110,123100,5070236230,11320,11330,11330,11320,773
20240110,123000,5061479250,11340,11360,11380,11330,2018
20240110,122900,5038528230,11330,11330,11350,11320,2715
20240110,122800,5007747560,11340,11340,11370,11330,4563
20240110,122700,4955959770,11340,11240,11340,11240,12652
20240110,122600,4813053780,11250,11220,11260,11210,5993
20240110,122500,4745746850,11220,11220,11220,11210,288
20240110,122400,4742515820,11220,11210,11220,11210,640
20240110,122300,4735335900,11220,11210,11220,11210,174
20240110,122200,4733385340,11210,11210,11220,11210,225
20240110,122100,4730861130,11210,11210,11220,11210,517
20240110,122000,4725063380,11220,11220,11220,11220,119
20240110,121900,4723728200,11220,11220,11220,11220,12
20240110,121800,4723593560,11230,11220,11230,11220,130
20240110,121700,4722134950,11230,11200,11230,11190,1785
20240110,121600,4702122560,11200,11210,11210,11190,188
20240110,121500,4700017160,11200,11200,11200,11190,602
20240110,121400,4693274930,11200,11200,11210,11190,25
20240110,121300,4692995090,11180,11180,11180,11170,236
20240110,121200,4690356970,11170,11210,11210,11170,2274
20240110,121100,4664932750,11210,11210,11210,11200,625
20240110,121000,4657926510,11220,11230,11230,11210,608
20240110,120900,4651099900,11230,11220,11230,11220,164
20240110,120800,4649259180,11240,11220,11240,11220,272
20240110,120700,4646205760,11220,11230,11230,11210,552
20240110,120600,4640009900,11230,11220,11230,11210,329
20240110,120500,4636318740,11220,11180,11230,11170,1973
20240110,120400,4614210260,11170,11190,11190,11170,565
20240110,120300,4607892540,11180,11200,11200,11180,334
20240110,120200,4604155830,11200,11170,11200,11170,929
20240110,120100,4593756380,11190,11190,11190,11170,86
20240110,120000,4592794370,11160,11180,11190,11160,825
20240110,115900,4583581370,11180,11170,11180,11170,1113
20240110,115800,4571138770,11170,11170,11180,11170,111
20240110,115700,4569898890,11160,11160,11170,11160,129
20240110,115600,4568458240,11160,11160,11170,11160,449
20240110,115500,4563447390,11160,11160,11160,11160,253
20240110,115400,4560623910,11160,11150,11160,11150,436
20240110,115300,4555758650,11150,11160,11160,11150,87
20240110,115200,4554787850,11160,11170,11170,11150,163
20240110,115100,4552969160,11150,11160,11170,11150,220
20240110,115000,4550514410,11160,11170,11170,11150,222
20240110,114900,4548036480,11170,11160,11170,11160,147
20240110,114800,4546395720,11160,11160,11160,11150,23
20240110,114700,4546139200,11170,11170,11170,11150,468
20240110,114600,4540918330,11170,11160,11170,11160,100
20240110,114500,4539802110,11150,11160,11160,11150,595
20240110,114400,4533167200,11160,11160,11160,11150,338
20240110,114300,4529397080,11150,11160,11160,11150,2691
20240110,114200,4499391580,11160,11160,11160,11150,129
20240110,114100,4497952140,11160,11150,11160,11150,23
20240110,114000,4497695680,11150,11160,11170,11150,76
20240110,113900,4496847510,11160,11160,11160,11160,380
20240110,113800,4492606710,11160,11160,11170,11160,74
20240110,113700,4491780800,11160,11170,11170,11160,463
20240110,113600,4486613180,11170,11170,11170,11170,44
20240110,113500,4486121700,11170,11180,11180,11170,180
20240110,113400,4484110900,11170,11170,11180,11170,503
20240110,113300,4478492290,11170,11180,11180,11170,296
20240110,113200,4475185280,11170,11170,11180,11170,278
20240110,113100,4472079390,11170,11170,11170,11170,545
20240110,113000,4465991740,11170,11170,11170,11170,48
20240110,112900,4465455580,11180,11180,11180,11170,119
20240110,112800,4464126040,11170,11190,11190,11170,16
20240110,112700,4463947040,11170,11170,11190,11160,919
20240110,112600,4453686980,11180,11180,11180,11180,2
20240110,112500,4453664620,11180,11180,11200,11170,1269
20240110,112400,4439459710,11200,11160,11200,11160,3481
20240110,112300,4400527360,11160,11160,11160,11160,184
20240110,112200,4398473920,11160,11160,11160,11160,420
20240110,112100,4393786720,11160,11160,11160,11160,130
20240110,112000,4392335920,11160,11160,11160,11150,1442
20240110,111900,4376256460,11160,11160,11160,11150,702
20240110,111800,4368423850,11150,11150,11160,11150,1299
20240110,111700,4353939270,11160,11150,11160,11150,921
20240110,111600,4343664120,11150,11160,11160,11150,304
20240110,111500,4340273570,11150,11160,11160,11150,468
20240110,111400,4335052990,11160,11160,11160,11150,566
20240110,111300,4328740510,11160,11160,11160,11160,257
20240110,111200,4325872390,11160,11160,11160,11150,381
20240110,111100,4321620830,11160,11150,11160,11150,816
20240110,111000,4312521920,11150,11160,11160,11150,453
20240110,110900,4307469660,11150,11150,11160,11150,1061
20240110,110800,4295639420,11150,11150,11160,11150,284
20240110,110700,4292472750,11160,11150,11160,11150,675
20240110,110600,4284940500,11160,11160,11160,11150,833
20240110,110500,4275651390,11160,11170,11170,11160,1926
20240110,110400,4254157120,11160,11170,11180,11160,357
20240110,110300,4250169590,11170,11180,11190,11170,481
20240110,110200,4244794180,11180,11170,11190,11170,3434
20240110,110100,4206423830,11170,11170,11180,11170,859
20240110,110000,4196822330,11180,11170,11180,11170,611
20240110,105900,4189995550,11170,11160,11170,11160,651
20240110,105800,4182725600,11170,11180,11180,11170,109
20240110,105700,4181508010,11180,11180,11190,11180,65
20240110,105600,4180781300,11200,11160,11210,11160,4237
20240110,105500,4133371290,11160,11160,11160,11150,688
20240110,105400,4125693350,11160,11160,11160,11150,343
20240110,105300,4121865720,11160,11150,11160,11150,1322
20240110,105200,4107125380,11160,11160,11170,11160,3055
20240110,105100,4073031420,11170,11160,11170,11160,120
20240110,105000,4071691670,11160,11160,11170,11160,1674
20240110,104900,4053009760,11170,11160,11170,11160,1504
20240110,104800,4036222430,11160,11160,11170,11160,1238
20240110,104700,4022405170,11160,11160,11170,11160,485
20240110,104600,4016990630,11160,11160,11170,11160,235
20240110,104500,4014367190,11160,11160,11180,11140,2474
20240110,104400,3986746620,11170,11160,11170,11150,924
20240110,104300,3976433290,11150,11140,11150,11130,1189
20240110,104200,3963185400,11140,11100,11160,11090,2962
20240110,104100,3930218670,11090,11120,11160,11090,1375
20240110,104000,3914905850,11120,11140,11140,11120,102
20240110,103900,3913770670,11140,11140,11150,11120,858
20240110,103800,3904215740,11140,11120,11140,11090,1614
20240110,103700,3886273950,11130,11040,11130,11040,2181
20240110,103600,3862099240,11040,11040,11050,11020,132
20240110,103500,3860644120,11020,11020,11040,11020,162
20240110,103400,3858858070,11010,11060,11060,11010,837
20240110,103300,3849627340,11060,11050,11090,11050,1053
20240110,103200,3837969910,11040,11030,11050,11020,1508
20240110,103100,3821321560,11030,11040,11040,11010,224
20240110,103000,3818850120,11040,10970,11040,10970,1417
20240110,102900,3803263280,10990,10960,10990,10950,890
20240110,102800,3793499980,10960,10940,10990,10940,4
20240110,102700,3793456140,10930,10990,10990,10930,799
20240110,102600,3784712040,10990,10960,10990,10950,200
20240110,102500,3782517630,10950,10970,10970,10940,1111
20240110,102400,3770342200,10970,10980,10990,10970,1110
20240110,102300,3758159340,10980,10980,11000,10970,572
20240110,102200,3751880030,10970,10980,10990,10970,2385
20240110,102100,3725695040,10980,10970,10980,10950,118
20240110,102000,3724402270,10980,10990,10990,10950,816
20240110,101900,3715456040,11000,10950,11000,10940,2089
20240110,101800,3692563150,10950,10990,10990,10950,278
20240110,101700,3689516370,10990,10970,11000,10950,1816
20240110,101600,3669589610,10980,10990,10990,10970,8
20240110,101500,3669501770,10990,10950,11000,10950,362
20240110,101400,3665531220,10950,10960,10960,10940,529
20240110,101300,3659736770,10960,11040,11040,10960,1315
20240110,101200,3645257190,11040,11040,11040,11030,305
20240110,101100,3641890040,11040,11090,11100,11040,2309
20240110,101000,3616326750,11080,11030,11100,11030,1334
20240110,100900,3601567710,11030,10980,11040,10980,916
20240110,100800,3591465420,11010,11000,11010,10970,1708
20240110,100700,3572696010,10960,10990,11000,10960,392
20240110,100600,3568387460,10990,10990,11000,10950,715
20240110,100500,3560528350,10990,10930,10990,10930,3175
20240110,100400,3525752110,10930,10920,10930,10920,533
20240110,100300,3519931000,10920,10910,10920,10900,755
20240110,100200,3511697410,10900,10910,10920,10900,192
20240110,100100,3509602670,10910,10890,10920,10890,1922
20240110,100000,3488653010,10900,10910,10910,10890,3156
20240110,095900,3454251050,10900,10900,10900,10900,194
20240110,095800,3452136450,10900,10890,10920,10890,4900
20240110,095700,3398724140,10900,10890,10900,10880,1954
20240110,095600,3377461870,10900,10930,10940,10880,6044
20240110,095500,3311513720,10930,10920,10950,10920,2723
20240110,095400,3281769750,10920,10940,10940,10880,6741
20240110,095300,3208257810,10940,10920,10950,10890,6525
20240110,095200,3137092780,10940,11000,11000,10900,4591
20240110,095100,3086872540,11000,11020,11030,10980,11276
20240110,095000,2962802210,11030,11020,11030,11020,1338
20240110,094900,2948051730,11030,11030,11030,11030,699
20240110,094800,2940341760,11030,11030,11040,11030,420
20240110,094700,2935706980,11020,11020,11040,11020,2260
20240110,094600,2910793690,11020,11060,11060,11020,3590
20240110,094500,2871157880,11060,11080,11080,11060,454
20240110,094400,2866136430,11060,11070,11090,11050,2685
20240110,094300,2836421570,11080,11080,11080,11060,2184
20240110,094200,2812253900,11100,11090,11100,11070,2166
20240110,094100,2788266700,11090,11090,11100,11080,999
20240110,094000,2777192030,11100,11100,11100,11080,1759
20240110,093900,2757691080,11100,11110,11130,11090,1454
20240110,093800,2741554810,11110,11120,11120,11100,2657
20240110,093700,2712057800,11110,11120,11130,11110,1970
20240110,093600,2690163340,11110,11110,11130,11100,929
20240110,093500,2679843890,11110,11120,11130,11100,1579
20240110,093400,2662300620,11120,11120,11130,11110,1307
20240110,093300,2647766970,11120,11160,11170,11120,6519
20240110,093200,2575150710,11160,11150,11170,11150,598
20240110,093100,2568476530,11150,11130,11150,11130,752
20240110,093000,2560098910,11130,11120,11140,11110,2584
20240110,092900,2531371250,11110,11150,11170,11110,3787
20240110,092800,2489243880,11140,11140,11150,11130,1181
20240110,092700,2476089210,11130,11140,11150,11130,1835
20240110,092600,2455659300,11140,11170,11200,11140,6156
20240110,092500,2386933710,11170,11170,11170,11140,2331
20240110,092400,2360950010,11160,11210,11210,11150,17167
20240110,092300,2168825980,11200,11240,11260,11200,7016
20240110,092200,2090220250,11250,11230,11280,11230,1577
20240110,092100,2072481350,11280,11250,11280,11220,3604
20240110,092000,2031935510,11250,11270,11280,11250,2199
20240110,091900,2007143620,11270,11210,11270,11200,7855
20240110,091800,1919061020,11210,11220,11220,11200,1878
20240110,091700,1898008140,11220,11220,11240,11200,6199
20240110,091600,1828482290,11230,11220,11240,11220,2824
20240110,091500,1796789930,11240,11240,11240,11210,4284
20240110,091400,1748686040,11240,11210,11240,11210,2497
20240110,091300,1720685570,11210,11280,11280,11200,12164
20240110,091200,1584140260,11270,11320,11330,11270,3524
20240110,091100,1544359190,11290,11350,11380,11290,5106
20240110,091000,1486400570,11360,11300,11360,11280,3861
20240110,090900,1442696360,11310,11340,11350,11300,5483
20240110,090800,1380683890,11340,11390,11390,11340,3737
20240110,090700,1338178930,11380,11430,11450,11380,11726
20240110,090600,1204409360,11420,11480,11480,11420,4979
20240110,090500,1147447160,11480,11540,11570,11440,13254
20240110,090400,994956620,11540,11480,11550,11470,19871
20240110,090300,766016280,11480,11460,11490,11420,11089
20240110,090200,638951410,11460,11470,11590,11330,26067
20240110,090100,340246920,11420,11290,11500,11270,20272
20240110,090000,109698930,11290,11220,11290,11210,9484