KissMeData/084690/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195600,2647150390,10090,10090,10090,10090,3198
20240119,195500,2647150390,10090,10090,10090,10090,0
20240119,195400,2647150390,10090,10090,10090,10090,0
20240119,195300,2647150390,10090,10090,10090,10090,0
20240119,195200,2647150390,10090,10090,10090,10090,0
20240119,195100,2647150390,10090,10090,10090,10090,0
20240119,195000,2647150390,10090,10090,10090,10090,0
20240119,194900,2647150390,10090,10090,10090,10090,0
20240119,194800,2647150390,10090,10090,10090,10090,0
20240119,194700,2647150390,10090,10090,10090,10090,0
20240119,194600,2647150390,10090,10090,10090,10090,0
20240119,194500,2647150390,10090,10090,10090,10090,0
20240119,194400,2647150390,10090,10090,10090,10090,0
20240119,194300,2647150390,10090,10090,10090,10090,0
20240119,194200,2647150390,10090,10090,10090,10090,0
20240119,194100,2647150390,10090,10090,10090,10090,0
20240119,194000,2647150390,10090,10090,10090,10090,0
20240119,193900,2647150390,10090,10090,10090,10090,0
20240119,193800,2647150390,10090,10090,10090,10090,0
20240119,193700,2647150390,10090,10090,10090,10090,0
20240119,193600,2647150390,10090,10090,10090,10090,0
20240119,193500,2647150390,10090,10090,10090,10090,0
20240119,193400,2647150390,10090,10090,10090,10090,0
20240119,193300,2647150390,10090,10090,10090,10090,0
20240119,193200,2647150390,10090,10090,10090,10090,0
20240119,193100,2647150390,10090,10090,10090,10090,0
20240119,193000,2647150390,10090,10090,10090,10090,0
20240119,192900,2647150390,10090,10090,10090,10090,0
20240119,192800,2647150390,10090,10090,10090,10090,0
20240119,192700,2647150390,10090,10090,10090,10090,0
20240119,192600,2647150390,10090,10090,10090,10090,3198
20240119,192500,2647150390,10090,10090,10090,10090,0
20240119,192400,2647150390,10090,10090,10090,10090,0
20240119,192300,2647150390,10090,10090,10090,10090,0
20240119,192200,2647150390,10090,10090,10090,10090,0
20240119,192100,2647150390,10090,10090,10090,10090,0
20240119,192000,2647150390,10090,10090,10090,10090,0
20240119,191900,2647150390,10090,10090,10090,10090,0
20240119,191800,2647150390,10090,10090,10090,10090,0
20240119,191700,2647150390,10090,10090,10090,10090,0
20240119,191600,2647150390,10090,10090,10090,10090,0
20240119,191500,2647150390,10090,10090,10090,10090,0
20240119,191400,2647150390,10090,10090,10090,10090,0
20240119,191300,2647150390,10090,10090,10090,10090,0
20240119,191200,2647150390,10090,10090,10090,10090,0
20240119,191100,2647150390,10090,10090,10090,10090,0
20240119,191000,2647150390,10090,10090,10090,10090,0
20240119,190900,2647150390,10090,10090,10090,10090,0
20240119,190800,2647150390,10090,10090,10090,10090,0
20240119,190700,2647150390,10090,10090,10090,10090,0
20240119,190600,2647150390,10090,10090,10090,10090,0
20240119,190500,2647150390,10090,10090,10090,10090,0
20240119,190400,2647150390,10090,10090,10090,10090,0
20240119,190300,2647150390,10090,10090,10090,10090,0
20240119,190200,2647150390,10090,10090,10090,10090,0
20240119,190100,2647150390,10090,10090,10090,10090,0
20240119,190000,2647150390,10090,10090,10090,10090,0
20240119,185900,2647150390,10090,10090,10090,10090,0
20240119,185800,2647150390,10090,10090,10090,10090,0
20240119,185700,2647150390,10090,10090,10090,10090,0
20240119,185600,2647150390,10090,10090,10090,10090,3198
20240119,185500,2647150390,10090,10090,10090,10090,0
20240119,185400,2647150390,10090,10090,10090,10090,0
20240119,185300,2647150390,10090,10090,10090,10090,0
20240119,185200,2647150390,10090,10090,10090,10090,0
20240119,185100,2647150390,10090,10090,10090,10090,0
20240119,185000,2647150390,10090,10090,10090,10090,0
20240119,184900,2647150390,10090,10090,10090,10090,0
20240119,184800,2647150390,10090,10090,10090,10090,0
20240119,184700,2647150390,10090,10090,10090,10090,0
20240119,184600,2647150390,10090,10090,10090,10090,0
20240119,184500,2647150390,10090,10090,10090,10090,0
20240119,184400,2647150390,10090,10090,10090,10090,0
20240119,184300,2647150390,10090,10090,10090,10090,0
20240119,184200,2647150390,10090,10090,10090,10090,0
20240119,184100,2647150390,10090,10090,10090,10090,0
20240119,184000,2647150390,10090,10090,10090,10090,0
20240119,183900,2647150390,10090,10090,10090,10090,0
20240119,183800,2647150390,10090,10090,10090,10090,0
20240119,183700,2647150390,10090,10090,10090,10090,0
20240119,183600,2647150390,10090,10090,10090,10090,0
20240119,183500,2647150390,10090,10090,10090,10090,0
20240119,183400,2647150390,10090,10090,10090,10090,0
20240119,183300,2647150390,10090,10090,10090,10090,0
20240119,183200,2647150390,10090,10090,10090,10090,0
20240119,183100,2647150390,10090,10090,10090,10090,0
20240119,183000,2647150390,10090,10090,10090,10090,0
20240119,182900,2647150390,10090,10090,10090,10090,0
20240119,182800,2647150390,10090,10090,10090,10090,0
20240119,182700,2647150390,10090,10090,10090,10090,0
20240119,182600,2647150390,10090,10090,10090,10090,3198
20240119,182500,2647150390,10090,10090,10090,10090,0
20240119,182400,2647150390,10090,10090,10090,10090,0
20240119,182300,2647150390,10090,10090,10090,10090,0
20240119,182200,2647150390,10090,10090,10090,10090,0
20240119,182100,2647150390,10090,10090,10090,10090,0
20240119,182000,2647150390,10090,10090,10090,10090,0
20240119,181900,2647150390,10090,10090,10090,10090,0
20240119,181800,2647150390,10090,10090,10090,10090,0
20240119,181700,2647150390,10090,10090,10090,10090,0
20240119,181600,2647150390,10090,10090,10090,10090,0
20240119,181500,2647150390,10090,10090,10090,10090,0
20240119,181400,2647150390,10090,10090,10090,10090,0
20240119,181300,2647150390,10090,10090,10090,10090,0
20240119,181200,2647150390,10090,10090,10090,10090,0
20240119,181100,2647150390,10090,10090,10090,10090,0
20240119,181000,2647150390,10090,10090,10090,10090,0
20240119,180900,2647150390,10090,10090,10090,10090,0
20240119,180800,2647150390,10090,10090,10090,10090,0
20240119,180700,2647150390,10090,10090,10090,10090,0
20240119,180600,2647150390,10090,10090,10090,10090,0
20240119,180500,2647150390,10090,10090,10090,10090,0
20240119,180400,2647150390,10090,10090,10090,10090,0
20240119,180300,2647150390,10090,10090,10090,10090,0
20240119,180200,2647150390,10090,10090,10090,10090,0
20240119,180100,2647150390,10090,10090,10090,10090,0
20240119,180000,2647150390,10090,10090,10090,10090,0
20240119,175900,2647150390,10090,10090,10090,10090,0
20240119,175800,2647150390,10090,10090,10090,10090,0
20240119,175700,2647150390,10090,10090,10090,10090,0
20240119,175600,2647150390,10090,10090,10090,10090,3198
20240119,175500,2647150390,10090,10090,10090,10090,0
20240119,175400,2647150390,10090,10090,10090,10090,0
20240119,175300,2647150390,10090,10090,10090,10090,0
20240119,175200,2647150390,10090,10090,10090,10090,0
20240119,175100,2647150390,10090,10090,10090,10090,0
20240119,175000,2647150390,10090,10090,10090,10090,0
20240119,174900,2647150390,10090,10090,10090,10090,0
20240119,174800,2647150390,10090,10090,10090,10090,0
20240119,174700,2647150390,10090,10090,10090,10090,0
20240119,174600,2647150390,10090,10090,10090,10090,0
20240119,174500,2647150390,10090,10090,10090,10090,0
20240119,174400,2647150390,10090,10090,10090,10090,0
20240119,174300,2647150390,10090,10090,10090,10090,0
20240119,174200,2647150390,10090,10090,10090,10090,0
20240119,174100,2647150390,10090,10090,10090,10090,0
20240119,174000,2647150390,10090,10090,10090,10090,0
20240119,173900,2647150390,10090,10090,10090,10090,0
20240119,173800,2647150390,10090,10090,10090,10090,0
20240119,173700,2647150390,10090,10090,10090,10090,0
20240119,173600,2647150390,10090,10090,10090,10090,0
20240119,173500,2647150390,10090,10090,10090,10090,0
20240119,173400,2647150390,10090,10090,10090,10090,0
20240119,173300,2647150390,10090,10090,10090,10090,0
20240119,173200,2647150390,10090,10090,10090,10090,0
20240119,173100,2647150390,10090,10090,10090,10090,0
20240119,173000,2647150390,10090,10090,10090,10090,0
20240119,172900,2647150390,10090,10090,10090,10090,0
20240119,172800,2647150390,10090,10090,10090,10090,0
20240119,172700,2647150390,10090,10090,10090,10090,0
20240119,172600,2647150390,10090,10090,10090,10090,3198
20240119,172500,2647150390,10090,10090,10090,10090,0
20240119,172400,2647150390,10090,10090,10090,10090,0
20240119,172300,2647150390,10090,10090,10090,10090,0
20240119,172200,2647150390,10090,10090,10090,10090,0
20240119,172100,2647150390,10090,10090,10090,10090,0
20240119,172000,2647150390,10090,10090,10090,10090,0
20240119,171900,2647150390,10090,10090,10090,10090,0
20240119,171800,2647150390,10090,10090,10090,10090,0
20240119,171700,2647150390,10090,10090,10090,10090,0
20240119,171600,2647150390,10090,10090,10090,10090,0
20240119,171500,2647150390,10090,10090,10090,10090,0
20240119,171400,2647150390,10090,10090,10090,10090,0
20240119,171300,2647150390,10090,10090,10090,10090,0
20240119,171200,2647150390,10090,10090,10090,10090,0
20240119,171100,2647150390,10090,10090,10090,10090,0
20240119,171000,2647150390,10090,10090,10090,10090,0
20240119,170900,2647150390,10090,10090,10090,10090,0
20240119,170800,2647150390,10090,10090,10090,10090,0
20240119,170700,2647150390,10090,10090,10090,10090,0
20240119,170600,2647150390,10090,10090,10090,10090,0
20240119,170500,2647150390,10090,10090,10090,10090,0
20240119,170400,2647150390,10090,10090,10090,10090,0
20240119,170300,2647150390,10090,10090,10090,10090,0
20240119,170200,2647150390,10090,10090,10090,10090,0
20240119,170100,2647150390,10090,10090,10090,10090,0
20240119,170000,2647150390,10090,10090,10090,10090,0
20240119,165900,2647150390,10090,10090,10090,10090,0
20240119,165800,2647150390,10090,10090,10090,10090,0
20240119,165700,2647150390,10090,10090,10090,10090,0
20240119,165600,2647150390,10090,10090,10090,10090,3198
20240119,165500,2647150390,10090,10090,10090,10090,0
20240119,165400,2647150390,10090,10090,10090,10090,0
20240119,165300,2647150390,10090,10090,10090,10090,0
20240119,165200,2647150390,10090,10090,10090,10090,0
20240119,165100,2647150390,10090,10090,10090,10090,0
20240119,165000,2647150390,10090,10090,10090,10090,0
20240119,164900,2647150390,10090,10090,10090,10090,0
20240119,164800,2647150390,10090,10090,10090,10090,0
20240119,164700,2647150390,10090,10090,10090,10090,0
20240119,164600,2647150390,10090,10090,10090,10090,0
20240119,164500,2647150390,10090,10090,10090,10090,0
20240119,164400,2647150390,10090,10090,10090,10090,0
20240119,164300,2647150390,10090,10090,10090,10090,0
20240119,164200,2647150390,10090,10090,10090,10090,0
20240119,164100,2647150390,10090,10090,10090,10090,0
20240119,164000,2647150390,10090,10090,10090,10090,0
20240119,163900,2647150390,10090,10090,10090,10090,0
20240119,163800,2647150390,10090,10090,10090,10090,0
20240119,163700,2647150390,10090,10090,10090,10090,0
20240119,163600,2647150390,10090,10090,10090,10090,0
20240119,163500,2647150390,10090,10090,10090,10090,0
20240119,163400,2647150390,10090,10090,10090,10090,0
20240119,163300,2647150390,10090,10090,10090,10090,0
20240119,163200,2647150390,10090,10090,10090,10090,0
20240119,163100,2647150390,10090,10090,10090,10090,0
20240119,163000,2647150390,10090,10090,10090,10090,0
20240119,162900,2647150390,10090,10090,10090,10090,0
20240119,162800,2647150390,10090,10090,10090,10090,0
20240119,162700,2647150390,10090,10090,10090,10090,0
20240119,162600,2647150390,10090,10090,10090,10090,3198
20240119,162500,2647150390,10090,10090,10090,10090,0
20240119,162400,2647150390,10090,10090,10090,10090,0
20240119,162300,2647150390,10090,10090,10090,10090,0
20240119,162200,2647150390,10090,10090,10090,10090,0
20240119,162100,2647150390,10090,10090,10090,10090,0
20240119,162000,2647150390,10090,10090,10090,10090,0
20240119,161900,2647150390,10090,10090,10090,10090,0
20240119,161800,2647150390,10090,10090,10090,10090,0
20240119,161700,2647150390,10090,10090,10090,10090,0
20240119,161600,2647150390,10090,10090,10090,10090,0
20240119,161500,2647150390,10090,10090,10090,10090,0
20240119,161400,2647150390,10090,10090,10090,10090,0
20240119,161300,2647150390,10090,10090,10090,10090,0
20240119,161200,2647150390,10090,10090,10090,10090,0
20240119,161100,2647150390,10090,10090,10090,10090,0
20240119,161000,2647150390,10090,10090,10090,10090,0
20240119,160900,2647150390,10090,10090,10090,10090,0
20240119,160800,2647150390,10090,10090,10090,10090,0
20240119,160700,2647150390,10090,10090,10090,10090,0
20240119,160600,2647150390,10090,10090,10090,10090,0
20240119,160500,2647150390,10090,10090,10090,10090,0
20240119,160400,2647150390,10090,10090,10090,10090,0
20240119,160300,2647150390,10090,10090,10090,10090,0
20240119,160200,2647150390,10090,10090,10090,10090,0
20240119,160100,2647150390,10090,10090,10090,10090,0
20240119,160000,2647150390,10090,10090,10090,10090,0
20240119,155900,2647150390,10090,10090,10090,10090,0
20240119,155800,2647150390,10090,10090,10090,10090,0
20240119,155700,2647150390,10090,10090,10090,10090,0
20240119,155600,2647150390,10090,10090,10090,10090,3198
20240119,155500,2647150390,10090,10090,10090,10090,0
20240119,155400,2647150390,10090,10090,10090,10090,0
20240119,155300,2647150390,10090,10090,10090,10090,0
20240119,155200,2647150390,10090,10090,10090,10090,0
20240119,155100,2647150390,10090,10090,10090,10090,0
20240119,155000,2647150390,10090,10090,10090,10090,0
20240119,154900,2647150390,10090,10090,10090,10090,0
20240119,154800,2647150390,10090,10090,10090,10090,0
20240119,154700,2647150390,10090,10090,10090,10090,0
20240119,154600,2647150390,10090,10090,10090,10090,0
20240119,154500,2647150390,10090,10090,10090,10090,0
20240119,154400,2647150390,10090,10090,10090,10090,0
20240119,154300,2647150390,10090,10090,10090,10090,0
20240119,154200,2647150390,10090,10090,10090,10090,0
20240119,154100,2647150390,10090,10090,10090,10090,0
20240119,154000,2647150390,10090,10090,10090,10090,0
20240119,153900,2647150390,10090,10090,10090,10090,0
20240119,153800,2647150390,10090,10090,10090,10090,0
20240119,153700,2647150390,10090,10090,10090,10090,0
20240119,153600,2647150390,10090,10090,10090,10090,0
20240119,153500,2647150390,10090,10090,10090,10090,0
20240119,153400,2647150390,10090,10090,10090,10090,0
20240119,153300,2647150390,10090,10090,10090,10090,0
20240119,153200,2647150390,10090,10090,10090,10090,0
20240119,153100,2647150390,10090,10090,10090,10090,0
20240119,153000,2647150390,10090,10090,10090,10090,3198
20240119,152900,2614882570,10090,10090,10090,10090,0
20240119,152800,2614882570,10090,10090,10090,10090,0
20240119,152700,2614882570,10090,10090,10090,10090,0
20240119,152600,2614882570,10090,10090,10090,10090,0
20240119,152500,2614882570,10090,10090,10090,10090,0
20240119,152400,2614882570,10090,10090,10090,10090,0
20240119,152300,2614882570,10090,10090,10090,10090,0
20240119,152200,2614882570,10090,10090,10090,10090,0
20240119,152100,2614882570,10090,10090,10090,10090,0
20240119,152000,2614882570,10090,10090,10090,10090,0
20240119,151900,2614882570,10090,10070,10090,10040,1897
20240119,151800,2595798450,10080,10090,10090,10080,781
20240119,151700,2587925450,10080,10070,10090,10070,276
20240119,151600,2585144730,10070,10070,10070,10070,137
20240119,151500,2583765140,10090,10080,10090,10080,22
20240119,151400,2583543360,10080,10080,10080,10080,60
20240119,151300,2582938560,10080,10080,10080,10080,164
20240119,151200,2581285440,10090,10090,10090,10090,0
20240119,151100,2581285440,10090,10070,10090,10070,106
20240119,151000,2580218000,10070,10070,10070,10070,718
20240119,150900,2572987740,10080,10100,10100,10080,76
20240119,150800,2572221640,10100,10100,10100,10100,21
20240119,150700,2572009540,10100,10070,10110,10040,1525
20240119,150600,2556675550,10110,10110,10120,10060,814
20240119,150500,2548485720,10070,10100,10110,10070,421
20240119,150400,2544234690,10100,10040,10100,10030,4869
20240119,150300,2495147800,10030,10030,10030,10030,0
20240119,150200,2495147800,10030,10050,10050,10030,1280
20240119,150100,2482308230,10060,10050,10060,10050,1121
20240119,150000,2471042170,10050,10060,10060,10040,1403
20240119,145900,2456956010,10050,10070,10070,10050,195
20240119,145800,2454996220,10050,10050,10060,10050,644
20240119,145700,2448520250,10060,10060,10060,10060,2
20240119,145600,2448500130,10060,10060,10060,10060,31
20240119,145500,2448188270,10060,10040,10060,10040,173
20240119,145400,2446449640,10040,10050,10050,10040,3
20240119,145300,2446419510,10040,10020,10040,10010,65
20240119,145200,2445768690,10010,10050,10050,10010,61
20240119,145100,2445156680,10050,10050,10060,10050,230
20240119,145000,2442845090,10050,10040,10050,10040,6
20240119,144900,2442784840,10040,10050,10050,10040,370
20240119,144800,2439067040,10050,10000,10050,10000,136
20240119,144700,2437704230,10040,10040,10040,10040,650
20240119,144600,2431178230,10040,10030,10040,10000,1260
20240119,144500,2418570630,10030,10020,10030,10020,182
20240119,144400,2416746890,10000,10000,10010,10000,612
20240119,144300,2410625880,10000,10000,10000,10000,571
20240119,144200,2404915880,10000,10010,10010,10000,1152
20240119,144100,2393395620,10000,10010,10020,10000,182
20240119,144000,2391574160,10010,10030,10030,10010,528
20240119,143900,2386287700,10030,10020,10030,10020,21
20240119,143800,2386077270,10020,10020,10020,10020,19
20240119,143700,2385886890,10030,10020,10030,10020,31
20240119,143600,2385576260,10050,10050,10050,10010,48
20240119,143500,2385095180,10040,10030,10040,10010,1056
20240119,143400,2374504020,10050,10030,10050,10030,488
20240119,143300,2369605360,10030,10030,10040,10030,182
20240119,143200,2367779780,10030,10010,10030,10000,927
20240119,143100,2358500530,10040,10040,10040,10040,61
20240119,143000,2357888090,10040,10040,10040,10040,0
20240119,142900,2357888090,10040,10030,10040,10030,115
20240119,142800,2356733900,10040,10040,10040,10040,10
20240119,142700,2356633500,10040,10040,10040,10040,124
20240119,142600,2355388540,10050,10040,10050,10040,100
20240119,142500,2354383550,10050,10030,10050,10030,650
20240119,142400,2347863360,10050,10040,10050,10040,29
20240119,142300,2347571920,10020,10050,10050,10020,101
20240119,142200,2346559870,10050,10050,10050,10050,480
20240119,142100,2341735870,10050,10040,10050,10040,235
20240119,142000,2339376450,10030,10030,10040,10030,355
20240119,141900,2335815790,10020,10030,10030,10020,46
20240119,141800,2335354770,10040,10030,10040,10030,2
20240119,141700,2335334700,10040,10040,10040,10040,30
20240119,141600,2335033500,10040,10020,10040,10010,2721
20240119,141500,2307788600,10010,10000,10010,10000,855
20240119,141400,2299238290,10000,10000,10010,10000,576
20240119,141300,2293477600,10000,10000,10000,10000,49
20240119,141200,2292987600,10000,10010,10010,10000,11
20240119,141100,2292877590,10000,10000,10020,10000,131
20240119,141000,2291566870,10010,10000,10010,10000,683
20240119,140900,2284730740,10000,9990,10000,9990,660
20240119,140800,2278131740,10000,10000,10000,9990,1673
20240119,140700,2261402370,10000,10000,10000,10000,10
20240119,140600,2261302370,9990,10000,10000,9990,629
20240119,140500,2255016370,9990,10000,10000,9990,115
20240119,140400,2253866390,9990,9990,9990,9990,50
20240119,140300,2253366890,10000,10000,10000,10000,521
20240119,140200,2248156890,10010,9980,10010,9980,484
20240119,140100,2243325060,9980,9980,9980,9980,0
20240119,140000,2243325060,9980,9980,9980,9980,153
20240119,135900,2241798120,9990,9980,10000,9980,64
20240119,135800,2241158150,10000,10010,10010,10000,233
20240119,135700,2238828120,10010,10010,10010,10010,1
20240119,135600,2238818110,10010,10000,10010,9960,1967
20240119,135500,2219189410,10000,10000,10000,10000,505
20240119,135400,2214139410,10000,9990,10000,9980,1264
20240119,135300,2201516540,10000,10000,10000,9990,275
20240119,135200,2198768260,10010,10020,10020,10000,1685
20240119,135100,2181904980,10010,10010,10010,10010,270
20240119,135000,2179202280,10020,10020,10020,10020,1
20240119,134900,2179192260,10030,10030,10030,10030,3
20240119,134800,2179162170,10010,10010,10010,10010,297
20240119,134700,2176189200,10010,9990,10020,9990,1523
20240119,134600,2160951810,9990,9990,9990,9990,158
20240119,134500,2159373390,9990,9990,9990,9990,74
20240119,134400,2158634130,9990,10000,10000,9990,317
20240119,134300,2155467130,10000,10000,10000,10000,2066
20240119,134200,2134807130,9980,9980,9980,9980,0
20240119,134100,2134807130,9980,9980,9980,9970,275
20240119,134000,2132063380,9980,10000,10000,9980,492
20240119,133900,2127153200,10000,9980,10000,9980,955
20240119,133800,2117614200,10000,9990,10000,9990,394
20240119,133700,2113677950,10000,10010,10010,9990,784
20240119,133600,2105838590,9990,10010,10010,9990,143
20240119,133500,2104409770,10010,10000,10010,9990,17
20240119,133400,2104239820,10000,9990,10000,9990,880
20240119,133300,2095439950,9990,9990,10000,9990,286
20240119,133200,2092580810,10000,10000,10000,10000,29
20240119,133100,2092290810,10000,10000,10000,10000,34
20240119,133000,2091950810,10000,10000,10000,9990,176
20240119,132900,2090191570,10000,10000,10000,10000,101
20240119,132800,2089181570,9990,10000,10000,9990,1091
20240119,132700,2078280450,10000,10000,10000,10000,331
20240119,132600,2074970450,10000,10000,10000,10000,230
20240119,132500,2072670450,10000,10000,10000,10000,371
20240119,132400,2068960450,10010,10010,10010,10010,35
20240119,132300,2068610100,10000,10000,10000,10000,29
20240119,132200,2068320100,10000,10000,10000,10000,389
20240119,132100,2064430100,10000,10000,10000,10000,10
20240119,132000,2064330100,10000,10000,10000,10000,5
20240119,131900,2064280100,10000,10000,10000,10000,2130
20240119,131800,2042980100,10000,10000,10000,10000,0
20240119,131700,2042980100,10000,10000,10000,10000,595
20240119,131600,2037030100,10000,10020,10020,10000,205
20240119,131500,2034980080,10000,10000,10010,10000,353
20240119,131400,2031448710,10010,10010,10010,10010,101
20240119,131300,2030437700,10010,10010,10010,10010,1
20240119,131200,2030427690,10000,10000,10010,10000,809
20240119,131100,2022337680,10000,10000,10000,10000,102
20240119,131000,2021317680,10000,10000,10010,10000,225
20240119,130900,2019067170,10000,9990,10000,9990,2332
20240119,130800,1995761000,9990,10000,10000,9990,341
20240119,130700,1992353000,10000,10020,10020,10000,1508
20240119,130600,1977271970,10010,10020,10020,10010,39
20240119,130500,1976881570,10010,10010,10010,10010,8
20240119,130400,1976801490,10010,10010,10010,10010,304
20240119,130300,1973758450,10020,10020,10020,10020,1087
20240119,130200,1962866710,10020,10020,10030,10020,176
20240119,130100,1961102450,10010,10010,10010,10010,115
20240119,130000,1959951300,10010,10020,10020,10010,27
20240119,125900,1959680810,10000,10020,10020,10000,673
20240119,125800,1952950610,10030,10000,10030,10000,104
20240119,125700,1951910580,10000,10040,10040,10000,406
20240119,125600,1947847010,10050,10050,10050,10050,4
20240119,125500,1947806810,10050,10000,10050,10000,1403
20240119,125400,1933776750,9990,9960,9990,9960,335
20240119,125300,1930430400,9950,9970,10000,9950,1230
20240119,125200,1918152890,9970,9970,9970,9950,503
20240119,125100,1913144560,9970,9990,10000,9970,1539
20240119,125000,1897783580,10000,9970,10000,9970,1221
20240119,124900,1885603180,9960,9990,10010,9930,3612
20240119,124800,1849615000,9990,10010,10010,9990,6552
20240119,124700,1784103070,10010,10020,10020,10010,901
20240119,124600,1775078940,10020,10030,10030,10020,469
20240119,124500,1770374980,10030,10020,10040,10020,628
20240119,124400,1764074240,10020,10010,10020,10010,227
20240119,124300,1761800920,10010,10030,10030,10010,111
20240119,124200,1760689580,10030,10010,10030,10000,1371
20240119,124100,1746968440,10010,10030,10030,10010,2276
20240119,124000,1724178790,10040,10040,10040,10040,216
20240119,123900,1722010150,10020,10030,10030,10020,1442
20240119,123800,1707557350,10030,10030,10030,10030,50
20240119,123700,1707055850,10030,10030,10030,10030,107
20240119,123600,1705982640,10030,10030,10030,10030,0
20240119,123500,1705982640,10030,10050,10050,10030,1616
20240119,123400,1689764160,10030,10070,10070,10030,2438
20240119,123300,1665274930,10070,10070,10070,10070,0
20240119,123200,1665274930,10070,10070,10070,10060,593
20240119,123100,1659304890,10080,10080,10080,10080,80
20240119,123000,1658498490,10080,10080,10080,10080,446
20240119,122900,1654002810,10080,10080,10080,10080,10
20240119,122800,1653902010,10080,10080,10080,10080,535
20240119,122700,1648509210,10080,10080,10080,10080,600
20240119,122600,1642461210,10080,10080,10080,10080,1064
20240119,122500,1631736090,10080,10080,10100,10070,814
20240119,122400,1623518340,10070,10070,10070,10070,110
20240119,122300,1622410640,10100,10070,10100,10070,71
20240119,122200,1621695640,10080,10080,10080,10080,194
20240119,122100,1619740120,10110,10110,10110,10090,13
20240119,122000,1619608710,10080,10110,10110,10080,204
20240119,121900,1617552360,10110,10110,10110,10110,150
20240119,121800,1616035860,10110,10110,10110,10110,0
20240119,121700,1616035860,10110,10110,10110,10110,36
20240119,121600,1615671900,10110,10110,10110,10110,0
20240119,121500,1615671900,10110,10110,10110,10110,1
20240119,121400,1615661790,10080,10080,10080,10080,0
20240119,121300,1615661790,10080,10060,10110,10060,694
20240119,121200,1608674640,10060,10060,10060,10060,635
20240119,121100,1602286540,10060,10060,10060,10060,163
20240119,121000,1600646760,10060,10060,10060,10060,1500
20240119,120900,1585556760,10060,10060,10070,10060,357
20240119,120800,1581965240,10070,10070,10070,10070,30
20240119,120700,1581663140,10070,10090,10090,10070,3480
20240119,120600,1546584920,10080,10080,10080,10080,0
20240119,120500,1546584920,10080,10080,10080,10080,0
20240119,120400,1546584920,10080,10080,10080,10080,69
20240119,120300,1545889400,10080,10080,10080,10080,146
20240119,120200,1544417720,10120,10080,10120,10080,258
20240119,120100,1541817000,10120,10120,10120,10120,1
20240119,120000,1541806880,10120,10120,10120,10120,6
20240119,115900,1541746160,10080,10080,10080,10080,231
20240119,115800,1539417680,10080,10080,10120,10080,307
20240119,115700,1536323080,10080,10120,10120,10080,1030
20240119,115600,1525940150,10120,10090,10120,10090,34
20240119,115500,1525597060,10080,10120,10120,10080,201
20240119,115400,1523562980,10100,10100,10120,10080,954
20240119,115300,1513933210,10100,10130,10130,10100,1161
20240119,115200,1502195200,10130,10130,10130,10130,28
20240119,115100,1501911560,10130,10130,10130,10130,2
20240119,115000,1501891300,10120,10120,10120,10120,0
20240119,114900,1501891300,10120,10120,10120,10120,0
20240119,114800,1501891300,10120,10120,10120,10120,0
20240119,114700,1501891300,10120,10100,10130,10100,1003
20240119,114600,1491760920,10100,10100,10100,10100,33
20240119,114500,1491427620,10140,10140,10140,10140,20
20240119,114400,1491224820,10140,10110,10140,10100,855
20240119,114300,1482587660,10140,10100,10140,10100,210
20240119,114200,1480460070,10110,10110,10110,10110,13
20240119,114100,1480328640,10130,10130,10130,10130,0
20240119,114000,1480328640,10130,10140,10140,10110,9
20240119,113900,1480237540,10110,10130,10140,10110,748
20240119,113800,1472667380,10130,10120,10130,10100,759
20240119,113700,1464993170,10140,10140,10140,10140,6
20240119,113600,1464932330,10140,10140,10140,10140,7
20240119,113500,1464861350,10140,10130,10140,10100,2616
20240119,113400,1438419010,10140,10080,10140,10080,30
20240119,113300,1438116550,10120,10080,10120,10080,2451
20240119,113200,1413339060,10100,10070,10100,10070,193
20240119,113100,1411394020,10060,10060,10070,10060,10
20240119,113000,1411293410,10040,10060,10060,10040,1444
20240119,112900,1396766970,10030,10070,10070,10010,656
20240119,112800,1390189820,10060,10010,10070,10000,609
20240119,112700,1384075120,10000,10060,10060,10000,5510
20240119,112600,1328960230,10000,10080,10080,10000,7644
20240119,112500,1252365620,10080,10110,10110,10080,2788
20240119,112400,1224209880,10110,10120,10120,10110,1654
20240119,112300,1207484330,10120,10130,10130,10120,186
20240119,112200,1205601790,10130,10140,10140,10130,636
20240119,112100,1199157930,10140,10140,10150,10140,732
20240119,112000,1191735440,10140,10140,10140,10140,326
20240119,111900,1188429800,10120,10130,10130,10120,744
20240119,111800,1180894080,10130,10140,10140,10130,557
20240119,111700,1175251500,10140,10140,10140,10130,41
20240119,111600,1174836150,10130,10140,10140,10130,384
20240119,111500,1170943410,10150,10150,10150,10150,102
20240119,111400,1169908110,10150,10150,10150,10150,101
20240119,111300,1168882960,10150,10150,10150,10150,811
20240119,111200,1160651310,10150,10170,10170,10150,401
20240119,111100,1156578410,10170,10150,10170,10150,30
20240119,111000,1156273710,10160,10170,10170,10160,671
20240119,110900,1149452040,10180,10180,10180,10180,357
20240119,110800,1145817780,10190,10220,10220,10190,241
20240119,110700,1143361960,10220,10220,10220,10220,0
20240119,110600,1143361960,10220,10210,10220,10210,77
20240119,110500,1142575180,10210,10210,10210,10210,0
20240119,110400,1142575180,10210,10210,10210,10210,5
20240119,110300,1142524130,10220,10190,10220,10190,3
20240119,110200,1142493520,10210,10210,10210,10210,988
20240119,110100,1132406040,10210,10210,10210,10210,1
20240119,110000,1132395830,10210,10210,10210,10210,9
20240119,105900,1132303940,10210,10190,10210,10190,1022
20240119,105800,1121882720,10190,10160,10190,10160,21
20240119,105700,1121669330,10140,10140,10140,10140,518
20240119,105600,1116416810,10140,10140,10140,10130,1007
20240119,105500,1106215830,10140,10150,10160,10140,1960
20240119,105400,1086328260,10150,10150,10160,10150,2034
20240119,105300,1065683110,10150,10170,10170,10150,403
20240119,105200,1061590020,10190,10180,10190,10180,705
20240119,105100,1054413070,10190,10210,10210,10190,445
20240119,105000,1049875790,10210,10230,10230,10210,171
20240119,104900,1048128630,10240,10220,10240,10210,352
20240119,104800,1044532040,10230,10230,10250,10230,270
20240119,104700,1041769910,10250,10230,10250,10230,326
20240119,104600,1038434710,10230,10230,10230,10230,663
20240119,104500,1031652220,10230,10220,10230,10200,739
20240119,104400,1024106990,10230,10240,10250,10230,112
20240119,104300,1022961200,10230,10230,10230,10230,170
20240119,104200,1021222100,10240,10240,10250,10240,61
20240119,104100,1020597370,10240,10240,10240,10240,2
20240119,104000,1020576890,10230,10270,10270,10230,821
20240119,103900,1012163950,10270,10250,10270,10250,372
20240119,103800,1008347230,10260,10220,10260,10220,3090
20240119,103700,976726750,10210,10180,10210,10180,1165
20240119,103600,964851760,10180,10180,10180,10180,16
20240119,103500,964688880,10160,10180,10180,10160,523
20240119,103400,959375100,10180,10180,10180,10180,10
20240119,103300,959273300,10180,10160,10180,10160,5
20240119,103200,959222480,10170,10170,10170,10170,170
20240119,103100,957493580,10160,10150,10160,10150,788
20240119,103000,949493370,10160,10160,10160,10160,91
20240119,102900,948568810,10160,10160,10160,10160,131
20240119,102800,947237850,10160,10160,10160,10160,10
20240119,102700,947136250,10160,10160,10160,10160,276
20240119,102600,944332090,10150,10190,10190,10150,263
20240119,102500,941660920,10190,10190,10190,10190,1
20240119,102400,941650730,10190,10180,10190,10180,621
20240119,102300,935328640,10190,10190,10190,10190,13
20240119,102200,935196170,10190,10180,10190,10180,582
20240119,102100,929268390,10180,10160,10180,10150,310
20240119,102000,926121580,10150,10190,10190,10140,1167
20240119,101900,914275890,10190,10160,10190,10150,1135
20240119,101800,902713320,10190,10190,10190,10190,84
20240119,101700,901857360,10190,10190,10190,10190,5
20240119,101600,901806410,10200,10150,10200,10150,232
20240119,101500,899451560,10150,10160,10160,10150,1000
20240119,101400,889299740,10160,10170,10170,10160,483
20240119,101300,884392440,10170,10170,10180,10170,1338
20240119,101200,870784940,10190,10170,10190,10170,346
20240119,101100,867266100,10170,10180,10200,10170,2461
20240119,101000,842222850,10200,10200,10210,10180,3145
20240119,100900,810175080,10200,10220,10220,10200,102
20240119,100800,809132680,10220,10220,10220,10190,85
20240119,100700,808264910,10220,10200,10220,10200,125
20240119,100600,806988510,10200,10220,10220,10200,52
20240119,100500,806457090,10220,10200,10220,10190,54
20240119,100400,805906300,10220,10200,10220,10200,580
20240119,100300,799979880,10200,10200,10200,10200,31
20240119,100200,799663680,10200,10200,10200,10200,1
20240119,100100,799653480,10190,10190,10190,10190,100
20240119,100000,798634480,10190,10200,10210,10190,925
20240119,095900,789207430,10190,10190,10200,10190,122
20240119,095800,787964240,10190,10200,10200,10190,2604
20240119,095700,761411880,10200,10230,10230,10200,73
20240119,095600,760665780,10230,10200,10230,10200,152
20240119,095500,759115290,10240,10240,10240,10240,8
20240119,095400,759033370,10190,10200,10200,10190,1182
20240119,095300,746978490,10250,10250,10250,10250,10
20240119,095200,746875990,10250,10220,10250,10200,1220
20240119,095100,734411560,10220,10260,10260,10220,1581
20240119,095000,718241240,10260,10240,10260,10230,148
20240119,094900,716726440,10250,10250,10250,10250,31
20240119,094800,716408690,10230,10260,10260,10230,36
20240119,094700,716039660,10260,10260,10270,10260,265
20240119,094600,713320180,10260,10280,10280,10230,78
20240119,094500,712519540,10280,10280,10290,10240,104
20240119,094400,711452490,10240,10290,10290,10240,4051
20240119,094300,669945180,10250,10300,10300,10250,201
20240119,094200,667877430,10300,10300,10300,10300,385
20240119,094100,663911930,10300,10270,10310,10240,4649
20240119,094000,616130420,10300,10240,10300,10240,3326
20240119,093900,581976620,10240,10230,10240,10220,286
20240119,093800,579051200,10230,10220,10230,10220,11
20240119,093700,578938770,10220,10230,10230,10220,53
20240119,093600,578396630,10240,10230,10240,10220,302
20240119,093500,575306920,10230,10220,10230,10220,1449
20240119,093400,560484140,10220,10220,10230,10220,382
20240119,093300,556580070,10220,10220,10230,10220,671
20240119,093200,549722400,10240,10240,10250,10240,490
20240119,093100,544704770,10250,10240,10250,10240,175
20240119,093000,542912750,10250,10250,10250,10250,5
20240119,092900,542861500,10250,10220,10260,10210,1052
20240119,092800,532118480,10210,10260,10260,10200,258
20240119,092700,529479370,10260,10210,10260,10210,334
20240119,092600,526053080,10240,10240,10250,10200,699
20240119,092500,518910020,10230,10220,10230,10200,2146
20240119,092400,497005880,10220,10260,10260,10220,6235
20240119,092300,433229410,10270,10260,10270,10260,111
20240119,092200,432090440,10260,10280,10280,10230,998
20240119,092100,421865730,10280,10250,10290,10250,930
20240119,092000,412305000,10290,10270,10290,10260,966
20240119,091900,402371200,10260,10200,10260,10200,6511
20240119,091800,335765170,10160,10220,10220,10160,1066
20240119,091700,324904750,10220,10230,10240,10190,2510
20240119,091600,299240880,10220,10200,10220,10150,1442
20240119,091500,284512950,10160,10190,10200,10160,381
20240119,091400,280635000,10200,10120,10200,10120,1340
20240119,091300,267027950,10160,10100,10170,10100,730
20240119,091200,259620090,10100,10170,10170,10100,3199
20240119,091100,227222240,10170,10220,10220,10170,1064
20240119,091000,216383750,10220,10220,10250,10220,1557
20240119,090900,200436750,10180,10220,10230,10180,1712
20240119,090800,182965290,10200,10170,10220,10170,1708
20240119,090700,165550830,10160,10160,10160,10120,1995
20240119,090600,145347950,10160,10120,10170,10120,403
20240119,090500,141257400,10060,10100,10100,10050,3442
20240119,090400,106534060,10100,10080,10170,10070,505
20240119,090300,101446270,10170,10040,10180,10040,1296
20240119,090200,88294720,10030,10170,10190,10000,6158
20240119,090100,26330630,10170,10140,10170,10140,723
20240119,090000,18983080,10140,10140,10140,10140,1772