KissMeData/093370/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200500,5218746690,11020,11020,11020,11020,49777
20240111,200400,5218746690,11020,11020,11020,11020,0
20240111,200300,5218746690,11020,11020,11020,11020,0
20240111,200200,5218746690,11020,11020,11020,11020,0
20240111,200100,5218746690,11020,11020,11020,11020,0
20240111,200000,5218746690,11020,11020,11020,11020,0
20240111,195900,5218746690,11020,11020,11020,11020,0
20240111,195800,5218746690,11020,11020,11020,11020,0
20240111,195700,5218746690,11020,11020,11020,11020,0
20240111,195600,5218746690,11020,11020,11020,11020,0
20240111,195500,5218746690,11020,11020,11020,11020,0
20240111,195400,5218746690,11020,11020,11020,11020,0
20240111,195300,5218746690,11020,11020,11020,11020,0
20240111,195200,5218746690,11020,11020,11020,11020,0
20240111,195100,5218746690,11020,11020,11020,11020,0
20240111,195000,5218746690,11020,11020,11020,11020,0
20240111,194900,5218746690,11020,11020,11020,11020,0
20240111,194800,5218746690,11020,11020,11020,11020,0
20240111,194700,5218746690,11020,11020,11020,11020,0
20240111,194600,5218746690,11020,11020,11020,11020,0
20240111,194500,5218746690,11020,11020,11020,11020,0
20240111,194400,5218746690,11020,11020,11020,11020,0
20240111,194300,5218746690,11020,11020,11020,11020,0
20240111,194200,5218746690,11020,11020,11020,11020,0
20240111,194100,5218746690,11020,11020,11020,11020,0
20240111,194000,5218746690,11020,11020,11020,11020,0
20240111,193900,5218746690,11020,11020,11020,11020,0
20240111,193800,5218746690,11020,11020,11020,11020,0
20240111,193700,5218746690,11020,11020,11020,11020,0
20240111,193600,5218746690,11020,11020,11020,11020,0
20240111,193500,5218746690,11020,11020,11020,11020,49777
20240111,193400,5218746690,11020,11020,11020,11020,0
20240111,193300,5218746690,11020,11020,11020,11020,0
20240111,193200,5218746690,11020,11020,11020,11020,0
20240111,193100,5218746690,11020,11020,11020,11020,0
20240111,193000,5218746690,11020,11020,11020,11020,0
20240111,192900,5218746690,11020,11020,11020,11020,0
20240111,192800,5218746690,11020,11020,11020,11020,0
20240111,192700,5218746690,11020,11020,11020,11020,0
20240111,192600,5218746690,11020,11020,11020,11020,0
20240111,192500,5218746690,11020,11020,11020,11020,0
20240111,192400,5218746690,11020,11020,11020,11020,0
20240111,192300,5218746690,11020,11020,11020,11020,0
20240111,192200,5218746690,11020,11020,11020,11020,0
20240111,192100,5218746690,11020,11020,11020,11020,0
20240111,192000,5218746690,11020,11020,11020,11020,0
20240111,191900,5218746690,11020,11020,11020,11020,0
20240111,191800,5218746690,11020,11020,11020,11020,0
20240111,191700,5218746690,11020,11020,11020,11020,0
20240111,191600,5218746690,11020,11020,11020,11020,0
20240111,191500,5218746690,11020,11020,11020,11020,0
20240111,191400,5218746690,11020,11020,11020,11020,0
20240111,191300,5218746690,11020,11020,11020,11020,0
20240111,191200,5218746690,11020,11020,11020,11020,0
20240111,191100,5218746690,11020,11020,11020,11020,0
20240111,191000,5218746690,11020,11020,11020,11020,0
20240111,190900,5218746690,11020,11020,11020,11020,0
20240111,190800,5218746690,11020,11020,11020,11020,0
20240111,190700,5218746690,11020,11020,11020,11020,0
20240111,190600,5218746690,11020,11020,11020,11020,0
20240111,190500,5218746690,11020,11020,11020,11020,49777
20240111,190400,5218746690,11020,11020,11020,11020,0
20240111,190300,5218746690,11020,11020,11020,11020,0
20240111,190200,5218746690,11020,11020,11020,11020,0
20240111,190100,5218746690,11020,11020,11020,11020,0
20240111,190000,5218746690,11020,11020,11020,11020,0
20240111,185900,5218746690,11020,11020,11020,11020,0
20240111,185800,5218746690,11020,11020,11020,11020,0
20240111,185700,5218746690,11020,11020,11020,11020,0
20240111,185600,5218746690,11020,11020,11020,11020,0
20240111,185500,5218746690,11020,11020,11020,11020,0
20240111,185400,5218746690,11020,11020,11020,11020,0
20240111,185300,5218746690,11020,11020,11020,11020,0
20240111,185200,5218746690,11020,11020,11020,11020,0
20240111,185100,5218746690,11020,11020,11020,11020,0
20240111,185000,5218746690,11020,11020,11020,11020,0
20240111,184900,5218746690,11020,11020,11020,11020,0
20240111,184800,5218746690,11020,11020,11020,11020,0
20240111,184700,5218746690,11020,11020,11020,11020,0
20240111,184600,5218746690,11020,11020,11020,11020,0
20240111,184500,5218746690,11020,11020,11020,11020,0
20240111,184400,5218746690,11020,11020,11020,11020,0
20240111,184300,5218746690,11020,11020,11020,11020,0
20240111,184200,5218746690,11020,11020,11020,11020,0
20240111,184100,5218746690,11020,11020,11020,11020,0
20240111,184000,5218746690,11020,11020,11020,11020,0
20240111,183900,5218746690,11020,11020,11020,11020,0
20240111,183800,5218746690,11020,11020,11020,11020,0
20240111,183700,5218746690,11020,11020,11020,11020,0
20240111,183600,5218746690,11020,11020,11020,11020,0
20240111,183500,5218746690,11020,11020,11020,11020,49777
20240111,183400,5218746690,11020,11020,11020,11020,0
20240111,183300,5218746690,11020,11020,11020,11020,0
20240111,183200,5218746690,11020,11020,11020,11020,0
20240111,183100,5218746690,11020,11020,11020,11020,0
20240111,183000,5218746690,11020,11020,11020,11020,0
20240111,182900,5218746690,11020,11020,11020,11020,0
20240111,182800,5218746690,11020,11020,11020,11020,0
20240111,182700,5218746690,11020,11020,11020,11020,0
20240111,182600,5218746690,11020,11020,11020,11020,0
20240111,182500,5218746690,11020,11020,11020,11020,0
20240111,182400,5218746690,11020,11020,11020,11020,0
20240111,182300,5218746690,11020,11020,11020,11020,0
20240111,182200,5218746690,11020,11020,11020,11020,0
20240111,182100,5218746690,11020,11020,11020,11020,0
20240111,182000,5218746690,11020,11020,11020,11020,0
20240111,181900,5218746690,11020,11020,11020,11020,0
20240111,181800,5218746690,11020,11020,11020,11020,0
20240111,181700,5218746690,11020,11020,11020,11020,0
20240111,181600,5218746690,11020,11020,11020,11020,0
20240111,181500,5218746690,11020,11020,11020,11020,0
20240111,181400,5218746690,11020,11020,11020,11020,0
20240111,181300,5218746690,11020,11020,11020,11020,0
20240111,181200,5218746690,11020,11020,11020,11020,0
20240111,181100,5218746690,11020,11020,11020,11020,0
20240111,181000,5218746690,11020,11020,11020,11020,0
20240111,180900,5218746690,11020,11020,11020,11020,0
20240111,180800,5218746690,11020,11020,11020,11020,0
20240111,180700,5218746690,11020,11020,11020,11020,0
20240111,180600,5218746690,11020,11020,11020,11020,0
20240111,180500,5218746690,11020,11020,11020,11020,49777
20240111,180400,5218746690,11020,11020,11020,11020,0
20240111,180300,5218746690,11020,11020,11020,11020,0
20240111,180200,5218746690,11020,11020,11020,11020,0
20240111,180100,5218746690,11020,11020,11020,11020,0
20240111,180000,5218746690,11020,11020,11020,11020,0
20240111,175900,5218746690,11020,11020,11020,11020,0
20240111,175800,5218746690,11020,11020,11020,11020,0
20240111,175700,5218746690,11020,11020,11020,11020,0
20240111,175600,5218746690,11020,11020,11020,11020,0
20240111,175500,5218746690,11020,11020,11020,11020,0
20240111,175400,5218746690,11020,11020,11020,11020,0
20240111,175300,5218746690,11020,11020,11020,11020,0
20240111,175200,5218746690,11020,11020,11020,11020,0
20240111,175100,5218746690,11020,11020,11020,11020,0
20240111,175000,5218746690,11020,11020,11020,11020,0
20240111,174900,5218746690,11020,11020,11020,11020,0
20240111,174800,5218746690,11020,11020,11020,11020,0
20240111,174700,5218746690,11020,11020,11020,11020,0
20240111,174600,5218746690,11020,11020,11020,11020,0
20240111,174500,5218746690,11020,11020,11020,11020,0
20240111,174400,5218746690,11020,11020,11020,11020,0
20240111,174300,5218746690,11020,11020,11020,11020,0
20240111,174200,5218746690,11020,11020,11020,11020,0
20240111,174100,5218746690,11020,11020,11020,11020,0
20240111,174000,5218746690,11020,11020,11020,11020,0
20240111,173900,5218746690,11020,11020,11020,11020,0
20240111,173800,5218746690,11020,11020,11020,11020,0
20240111,173700,5218746690,11020,11020,11020,11020,0
20240111,173600,5218746690,11020,11020,11020,11020,0
20240111,173500,5218746690,11020,11020,11020,11020,49777
20240111,173400,5218746690,11020,11020,11020,11020,0
20240111,173300,5218746690,11020,11020,11020,11020,0
20240111,173200,5218746690,11020,11020,11020,11020,0
20240111,173100,5218746690,11020,11020,11020,11020,0
20240111,173000,5218746690,11020,11020,11020,11020,0
20240111,172900,5218746690,11020,11020,11020,11020,0
20240111,172800,5218746690,11020,11020,11020,11020,0
20240111,172700,5218746690,11020,11020,11020,11020,0
20240111,172600,5218746690,11020,11020,11020,11020,0
20240111,172500,5218746690,11020,11020,11020,11020,0
20240111,172400,5218746690,11020,11020,11020,11020,0
20240111,172300,5218746690,11020,11020,11020,11020,0
20240111,172200,5218746690,11020,11020,11020,11020,0
20240111,172100,5218746690,11020,11020,11020,11020,0
20240111,172000,5218746690,11020,11020,11020,11020,0
20240111,171900,5218746690,11020,11020,11020,11020,0
20240111,171800,5218746690,11020,11020,11020,11020,0
20240111,171700,5218746690,11020,11020,11020,11020,0
20240111,171600,5218746690,11020,11020,11020,11020,0
20240111,171500,5218746690,11020,11020,11020,11020,0
20240111,171400,5218746690,11020,11020,11020,11020,0
20240111,171300,5218746690,11020,11020,11020,11020,0
20240111,171200,5218746690,11020,11020,11020,11020,0
20240111,171100,5218746690,11020,11020,11020,11020,0
20240111,171000,5218746690,11020,11020,11020,11020,0
20240111,170900,5218746690,11020,11020,11020,11020,0
20240111,170800,5218746690,11020,11020,11020,11020,0
20240111,170700,5218746690,11020,11020,11020,11020,0
20240111,170600,5218746690,11020,11020,11020,11020,0
20240111,170500,5218746690,11020,11020,11020,11020,49777
20240111,170400,5218746690,11020,11020,11020,11020,0
20240111,170300,5218746690,11020,11020,11020,11020,0
20240111,170200,5218746690,11020,11020,11020,11020,0
20240111,170100,5218746690,11020,11020,11020,11020,0
20240111,170000,5218746690,11020,11020,11020,11020,0
20240111,165900,5218746690,11020,11020,11020,11020,0
20240111,165800,5218746690,11020,11020,11020,11020,0
20240111,165700,5218746690,11020,11020,11020,11020,0
20240111,165600,5218746690,11020,11020,11020,11020,0
20240111,165500,5218746690,11020,11020,11020,11020,0
20240111,165400,5218746690,11020,11020,11020,11020,0
20240111,165300,5218746690,11020,11020,11020,11020,0
20240111,165200,5218746690,11020,11020,11020,11020,0
20240111,165100,5218746690,11020,11020,11020,11020,0
20240111,165000,5218746690,11020,11020,11020,11020,0
20240111,164900,5218746690,11020,11020,11020,11020,0
20240111,164800,5218746690,11020,11020,11020,11020,0
20240111,164700,5218746690,11020,11020,11020,11020,0
20240111,164600,5218746690,11020,11020,11020,11020,0
20240111,164500,5218746690,11020,11020,11020,11020,0
20240111,164400,5218746690,11020,11020,11020,11020,0
20240111,164300,5218746690,11020,11020,11020,11020,0
20240111,164200,5218746690,11020,11020,11020,11020,0
20240111,164100,5218746690,11020,11020,11020,11020,0
20240111,164000,5218746690,11020,11020,11020,11020,0
20240111,163900,5218746690,11020,11020,11020,11020,0
20240111,163800,5218746690,11020,11020,11020,11020,0
20240111,163700,5218746690,11020,11020,11020,11020,0
20240111,163600,5218746690,11020,11020,11020,11020,0
20240111,163500,5218746690,11020,11020,11020,11020,49777
20240111,163400,5218746690,11020,11020,11020,11020,0
20240111,163300,5218746690,11020,11020,11020,11020,0
20240111,163200,5218746690,11020,11020,11020,11020,0
20240111,163100,5218746690,11020,11020,11020,11020,0
20240111,163000,5218746690,11020,11020,11020,11020,0
20240111,162900,5218746690,11020,11020,11020,11020,0
20240111,162800,5218746690,11020,11020,11020,11020,0
20240111,162700,5218746690,11020,11020,11020,11020,0
20240111,162600,5218746690,11020,11020,11020,11020,0
20240111,162500,5218746690,11020,11020,11020,11020,0
20240111,162400,5218746690,11020,11020,11020,11020,0
20240111,162300,5218746690,11020,11020,11020,11020,0
20240111,162200,5218746690,11020,11020,11020,11020,0
20240111,162100,5218746690,11020,11020,11020,11020,0
20240111,162000,5218746690,11020,11020,11020,11020,0
20240111,161900,5218746690,11020,11020,11020,11020,0
20240111,161800,5218746690,11020,11020,11020,11020,0
20240111,161700,5218746690,11020,11020,11020,11020,0
20240111,161600,5218746690,11020,11020,11020,11020,0
20240111,161500,5218746690,11020,11020,11020,11020,0
20240111,161400,5218746690,11020,11020,11020,11020,0
20240111,161300,5218746690,11020,11020,11020,11020,0
20240111,161200,5218746690,11020,11020,11020,11020,0
20240111,161100,5218746690,11020,11020,11020,11020,0
20240111,161000,5218746690,11020,11020,11020,11020,0
20240111,160900,5218746690,11020,11020,11020,11020,0
20240111,160800,5218746690,11020,11020,11020,11020,0
20240111,160700,5218746690,11020,11020,11020,11020,0
20240111,160600,5218746690,11020,11020,11020,11020,0
20240111,160500,5218746690,11020,11020,11020,11020,49777
20240111,160400,5218746690,11020,11020,11020,11020,0
20240111,160300,5218746690,11020,11020,11020,11020,0
20240111,160200,5218746690,11020,11020,11020,11020,0
20240111,160100,5218746690,11020,11020,11020,11020,0
20240111,160000,5218746690,11020,11020,11020,11020,0
20240111,155900,5218746690,11020,11020,11020,11020,0
20240111,155800,5218746690,11020,11020,11020,11020,0
20240111,155700,5218746690,11020,11020,11020,11020,0
20240111,155600,5218746690,11020,11020,11020,11020,0
20240111,155500,5218746690,11020,11020,11020,11020,0
20240111,155400,5218746690,11020,11020,11020,11020,0
20240111,155300,5218746690,11020,11020,11020,11020,0
20240111,155200,5218746690,11020,11020,11020,11020,0
20240111,155100,5218746690,11020,11020,11020,11020,0
20240111,155000,5218746690,11020,11020,11020,11020,0
20240111,154900,5218746690,11020,11020,11020,11020,0
20240111,154800,5218746690,11020,11020,11020,11020,0
20240111,154700,5218746690,11020,11020,11020,11020,0
20240111,154600,5218746690,11020,11020,11020,11020,0
20240111,154500,5218746690,11020,11020,11020,11020,0
20240111,154400,5218746690,11020,11020,11020,11020,0
20240111,154300,5218746690,11020,11020,11020,11020,0
20240111,154200,5218746690,11020,11020,11020,11020,0
20240111,154100,5218746690,11020,11020,11020,11020,0
20240111,154000,5218746690,11020,11020,11020,11020,0
20240111,153900,5218746690,11020,11020,11020,11020,0
20240111,153800,5218746690,11020,11020,11020,11020,0
20240111,153700,5218746690,11020,11020,11020,11020,0
20240111,153600,5218746690,11020,11020,11020,11020,0
20240111,153500,5218746690,11020,11020,11020,11020,49777
20240111,153400,5218746690,11020,11020,11020,11020,0
20240111,153300,5218746690,11020,11020,11020,11020,0
20240111,153200,5218746690,11020,11020,11020,11020,0
20240111,153100,5218746690,11020,11020,11020,11020,0
20240111,153000,5218746690,11020,11020,11020,11020,49777
20240111,152900,4670204150,11100,11100,11100,11100,0
20240111,152800,4670204150,11100,11100,11100,11100,0
20240111,152700,4670204150,11100,11100,11100,11100,0
20240111,152600,4670204150,11100,11100,11100,11100,0
20240111,152500,4670204150,11100,11100,11100,11100,0
20240111,152400,4670204150,11100,11100,11100,11100,0
20240111,152300,4670204150,11100,11100,11100,11100,0
20240111,152200,4670204150,11100,11100,11100,11100,0
20240111,152100,4670204150,11100,11100,11100,11100,0
20240111,152000,4670204150,11100,11100,11100,11100,0
20240111,151900,4670204150,11100,11080,11100,11080,9694
20240111,151800,4562700640,11080,11060,11080,11060,1150
20240111,151700,4549972010,11060,11070,11070,11060,889
20240111,151600,4540137780,11080,11070,11080,11070,760
20240111,151500,4531724570,11070,11070,11080,11070,399
20240111,151400,4527307430,11080,11070,11080,11060,1785
20240111,151300,4507547290,11080,11080,11080,11070,1402
20240111,151200,4492026300,11080,11080,11080,11070,648
20240111,151100,4484852850,11070,11070,11070,11070,874
20240111,151000,4475177670,11070,11070,11080,11070,525
20240111,150900,4469365830,11080,11080,11080,11070,168
20240111,150800,4467505080,11080,11070,11080,11060,379
20240111,150700,4463310380,11070,11070,11080,11070,409
20240111,150600,4458781860,11070,11070,11070,11060,484
20240111,150500,4453423990,11060,11070,11070,11060,640
20240111,150400,4446343370,11070,11080,11080,11060,1233
20240111,150300,4432695110,11080,11070,11080,11070,273
20240111,150200,4429672870,11070,11070,11080,11060,1415
20240111,150100,4414010090,11070,11070,11070,11060,206
20240111,150000,4411731600,11070,11060,11070,11060,215
20240111,145900,4409352270,11070,11060,11070,11060,417
20240111,145800,4404739040,11060,11070,11080,11060,384
20240111,145700,4400489390,11070,11080,11080,11060,276
20240111,145600,4397433130,11060,11050,11080,11050,1933
20240111,145500,4376043890,11050,11050,11070,11050,276
20240111,145400,4372993450,11050,11050,11070,11050,370
20240111,145300,4368902520,11060,11060,11060,11050,752
20240111,145200,4360589680,11050,11050,11060,11050,864
20240111,145100,4351039330,11050,11060,11070,11050,568
20240111,145000,4344760570,11050,11050,11070,11050,121
20240111,144900,4343423200,11050,11050,11070,11050,423
20240111,144800,4338746550,11070,11060,11070,11050,2978
20240111,144700,4305825990,11070,11060,11070,11050,426
20240111,144600,4301115070,11040,11040,11060,11040,704
20240111,144500,4293337660,11040,11050,11050,11030,844
20240111,144400,4284018380,11050,11050,11060,11040,1174
20240111,144300,4271051570,11050,11060,11060,11020,9508
20240111,144200,4166112780,11060,11060,11070,11060,258
20240111,144100,4163259140,11060,11070,11070,11060,67
20240111,144000,4162517890,11060,11070,11070,11060,776
20240111,143900,4153934360,11060,11060,11070,11060,351
20240111,143800,4150051840,11060,11060,11070,11060,453
20240111,143700,4145039230,11070,11060,11070,11060,720
20240111,143600,4137075120,11060,11070,11070,11060,290
20240111,143500,4133867460,11080,11080,11080,11070,980
20240111,143400,4123017370,11070,11070,11070,11060,191
20240111,143300,4120903040,11070,11060,11070,11060,2518
20240111,143200,4093030560,11060,11070,11070,11060,730
20240111,143100,4084956640,11060,11070,11070,11060,659
20240111,143000,4077667470,11070,11060,11080,11060,1395
20240111,142900,4062225650,11060,11070,11070,11050,856
20240111,142800,4052751850,11070,11060,11070,11050,3534
20240111,142700,4013695630,11050,11050,11060,11050,800
20240111,142600,4004854580,11050,11060,11070,11050,593
20240111,142500,3998297150,11070,11060,11070,11060,90
20240111,142400,3997301690,11060,11060,11070,11050,2883
20240111,142300,3965416690,11060,11060,11070,11050,484
20240111,142200,3960063790,11060,11050,11070,11040,1317
20240111,142100,3945496770,11050,11050,11060,11050,283
20240111,142000,3942369600,11050,11060,11060,11050,1100
20240111,141900,3930212790,11050,11050,11060,11050,396
20240111,141800,3925835850,11050,11060,11060,11050,171
20240111,141700,3923946140,11050,11040,11060,11040,613
20240111,141600,3917172880,11040,11060,11060,11040,184
20240111,141500,3915140650,11050,11050,11050,11050,285
20240111,141400,3911991400,11040,11050,11060,11030,220
20240111,141300,3909560150,11060,11040,11060,11030,316
20240111,141200,3906073290,11040,11040,11040,11030,151
20240111,141100,3904406530,11040,11030,11040,11030,10655
20240111,141000,3786877210,11030,11030,11040,11030,465
20240111,140900,3781747650,11040,11020,11040,11020,1141
20240111,140800,3769173080,11020,11030,11030,11020,667
20240111,140700,3761821630,11020,11030,11030,11020,443
20240111,140600,3756936800,11030,11030,11040,11020,1361
20240111,140500,3741925610,11020,11030,11040,11020,1981
20240111,140400,3720074370,11030,11050,11060,11030,5986
20240111,140300,3654004640,11050,11050,11070,11040,806
20240111,140200,3645093340,11040,11040,11050,11040,1157
20240111,140100,3632315980,11030,11040,11040,11020,1029
20240111,140000,3620961340,11020,11040,11040,11020,11779
20240111,135900,3491135310,11040,11060,11060,11040,894
20240111,135800,3481250830,11060,11070,11070,11060,199
20240111,135700,3479049720,11060,11060,11070,11060,222
20240111,135600,3476594200,11070,11050,11070,11050,1191
20240111,135500,3463424730,11050,11040,11050,11040,394
20240111,135400,3459072930,11050,11050,11050,11030,231
20240111,135300,3456523110,11040,11030,11040,11020,371
20240111,135200,3452431960,11030,11020,11030,11020,881
20240111,135100,3442723140,11070,11040,11070,11010,11114
20240111,135000,3320228160,11040,11050,11060,11040,5316
20240111,134900,3261505540,11050,11050,11060,11050,856
20240111,134800,3252044970,11050,11060,11060,11050,344
20240111,134700,3248242620,11060,11060,11070,11050,1599
20240111,134600,3230557640,11060,11070,11070,11060,2502
20240111,134500,3202875640,11060,11070,11070,11060,4243
20240111,134400,3155906070,11070,11070,11070,11070,149
20240111,134300,3154256640,11070,11090,11090,11070,1054
20240111,134200,3142579220,11080,11080,11090,11080,474
20240111,134100,3137326970,11090,11090,11100,11080,1076
20240111,134000,3125393010,11080,11080,11090,11080,91
20240111,133900,3124384720,11080,11070,11080,11070,899
20240111,133800,3114429640,11080,11070,11080,11070,521
20240111,133700,3108660380,11080,11090,11090,11070,1397
20240111,133600,3093185880,11090,11080,11120,11080,315
20240111,133500,3089691500,11080,11070,11090,11060,1105
20240111,133400,3077444930,11070,11080,11090,11060,1073
20240111,133300,3065566010,11080,11080,11080,11070,287
20240111,133200,3062386680,11080,11090,11090,11070,480
20240111,133100,3057070370,11080,11100,11100,11070,487
20240111,133000,3051675830,11100,11060,11100,11060,314
20240111,132900,3048196940,11070,11120,11130,11010,27656
20240111,132800,2741522100,11120,11130,11130,11120,1133
20240111,132700,2728921750,11130,11120,11130,11120,1406
20240111,132600,2713285870,11130,11120,11130,11120,563
20240111,132500,2707024280,11120,11130,11130,11120,351
20240111,132400,2703119770,11120,11130,11130,11120,1597
20240111,132300,2685353850,11130,11130,11130,11130,1304
20240111,132200,2670840330,11130,11140,11140,11130,2675
20240111,132100,2641062690,11140,11130,11140,11130,244
20240111,132000,2638346470,11130,11140,11160,11130,535
20240111,131900,2632389310,11140,11140,11150,11140,3895
20240111,131800,2588996880,11150,11150,11160,11150,762
20240111,131700,2580500570,11150,11150,11160,11150,635
20240111,131600,2573416520,11160,11150,11160,11150,337
20240111,131500,2569658640,11150,11160,11170,11150,282
20240111,131400,2566512000,11150,11150,11160,11150,183
20240111,131300,2564471430,11160,11150,11160,11150,1680
20240111,131200,2545732990,11150,11150,11160,11150,275
20240111,131100,2542666360,11150,11160,11160,11150,6609
20240111,131000,2468975970,11160,11160,11170,11150,3389
20240111,130900,2431154140,11160,11170,11170,11160,343
20240111,130800,2427324980,11170,11160,11170,11160,1012
20240111,130700,2416028960,11170,11170,11170,11160,238
20240111,130600,2413372320,11160,11170,11170,11160,382
20240111,130500,2409108300,11160,11160,11170,11160,278
20240111,130400,2406005200,11160,11160,11170,11160,170
20240111,130300,2404107210,11170,11170,11170,11160,291
20240111,130200,2400858420,11170,11160,11180,11160,5380
20240111,130100,2340804790,11170,11160,11170,11160,316
20240111,130000,2337276200,11160,11160,11160,11160,203
20240111,125900,2335010720,11170,11160,11170,11160,1654
20240111,125800,2316537540,11160,11170,11180,11160,943
20240111,125700,2306004710,11180,11180,11180,11170,152
20240111,125600,2304306350,11170,11180,11180,11170,261
20240111,125500,2301390540,11180,11180,11180,11180,149
20240111,125400,2299724720,11180,11180,11190,11170,426
20240111,125300,2294963020,11180,11180,11180,11170,465
20240111,125200,2289768770,11170,11190,11190,11170,214
20240111,125100,2287377530,11180,11180,11190,11180,61
20240111,125000,2286695450,11190,11170,11200,11170,216
20240111,124900,2284279890,11170,11170,11190,11170,518
20240111,124800,2278485530,11170,11170,11180,11170,275
20240111,124700,2275413740,11170,11180,11180,11170,162
20240111,124600,2273602630,11170,11170,11180,11170,322
20240111,124500,2270005840,11170,11170,11180,11170,160
20240111,124400,2268218110,11170,11170,11170,11170,241
20240111,124300,2265526140,11170,11170,11170,11170,313
20240111,124200,2262029930,11190,11170,11190,11170,82
20240111,124100,2261113390,11170,11170,11180,11170,556
20240111,124000,2254898850,11170,11180,11180,11170,501
20240111,123900,2249298650,11180,11180,11190,11180,89
20240111,123800,2248303610,11180,11180,11200,11180,261
20240111,123700,2245385100,11200,11190,11200,11180,254
20240111,123600,2242543400,11200,11200,11200,11190,501
20240111,123500,2236934070,11200,11170,11200,11170,373
20240111,123400,2232763830,11170,11170,11180,11170,219
20240111,123300,2230317070,11180,11190,11190,11180,473
20240111,123200,2225028900,11190,11170,11190,11170,353
20240111,123100,2221080770,11170,11170,11180,11170,181
20240111,123000,2219058500,11170,11180,11180,11170,215
20240111,122900,2216656040,11170,11170,11180,11170,377
20240111,122800,2212444420,11170,11170,11180,11170,277
20240111,122700,2209349170,11170,11180,11180,11160,218
20240111,122600,2206913910,11180,11170,11180,11170,77
20240111,122500,2206053530,11160,11170,11200,11160,500
20240111,122400,2200466710,11170,11190,11200,11170,261
20240111,122300,2197551290,11200,11160,11200,11160,3144
20240111,122200,2162374190,11160,11170,11170,11160,246
20240111,122100,2159628200,11170,11160,11170,11160,254
20240111,122000,2156793040,11170,11170,11170,11170,101
20240111,121900,2155664870,11170,11170,11180,11170,526
20240111,121800,2149789360,11180,11170,11180,11170,720
20240111,121700,2141746330,11170,11170,11180,11170,179
20240111,121600,2139746800,11170,11170,11180,11170,555
20240111,121500,2133547400,11180,11170,11190,11170,328
20240111,121400,2129881940,11170,11170,11180,11170,95
20240111,121300,2128820760,11180,11180,11180,11170,583
20240111,121200,2122303230,11180,11180,11190,11180,232
20240111,121100,2119709370,11180,11170,11190,11170,680
20240111,121000,2112108620,11180,11180,11180,11170,478
20240111,120900,2106764980,11170,11170,11190,11170,161
20240111,120800,2104966570,11170,11180,11180,11170,284
20240111,120700,2101793260,11170,11170,11190,11170,282
20240111,120600,2098643200,11180,11170,11190,11170,439
20240111,120500,2093738010,11170,11160,11180,11160,310
20240111,120400,2090275820,11160,11170,11180,11160,234
20240111,120300,2087662230,11160,11180,11180,11160,2103
20240111,120200,2064173470,11170,11180,11180,11170,2403
20240111,120100,2037330070,11180,11170,11180,11170,36
20240111,120000,2036927890,11170,11170,11190,11170,341
20240111,115900,2033118510,11180,11170,11190,11170,7199
20240111,115800,1952704910,11170,11170,11170,11170,163
20240111,115700,1950884200,11170,11180,11180,11170,1021
20240111,115600,1939471070,11180,11180,11190,11180,430
20240111,115500,1934663210,11180,11170,11190,11170,222
20240111,115400,1932181240,11170,11170,11180,11170,1245
20240111,115300,1918271640,11170,11180,11180,11170,617
20240111,115200,1911377750,11170,11180,11190,11170,1359
20240111,115100,1896185110,11190,11180,11190,11180,406
20240111,115000,1891646010,11180,11170,11180,11170,784
20240111,114900,1882885910,11170,11170,11180,11170,950
20240111,114800,1872272080,11170,11170,11180,11170,653
20240111,114700,1864977380,11170,11180,11180,11170,1169
20240111,114600,1851909510,11180,11190,11190,11180,307
20240111,114500,1848477130,11190,11180,11190,11180,217
20240111,114400,1846050770,11180,11180,11180,11180,126
20240111,114300,1844642090,11180,11180,11190,11180,5351
20240111,114200,1784817400,11190,11180,11190,11180,135
20240111,114100,1783307500,11180,11180,11190,11180,209
20240111,114000,1780970670,11180,11190,11190,11180,181
20240111,113900,1778946750,11180,11180,11180,11180,263
20240111,113800,1776006410,11180,11180,11190,11180,542
20240111,113700,1769945820,11190,11190,11190,11180,389
20240111,113600,1765596490,11180,11190,11190,11180,175
20240111,113500,1763639970,11180,11180,11190,11180,184
20240111,113400,1761582200,11190,11180,11190,11180,337
20240111,113300,1757813880,11180,11180,11180,11180,133
20240111,113200,1756326940,11180,11180,11180,11180,254
20240111,113100,1753487220,11190,11180,11190,11180,1033
20240111,113000,1741937270,11180,11180,11180,11180,98
20240111,112900,1740841630,11180,11180,11190,11180,939
20240111,112800,1730343580,11190,11180,11190,11180,512
20240111,112700,1724619200,11180,11190,11190,11180,109
20240111,112600,1723400560,11180,11180,11180,11180,416
20240111,112500,1718749680,11180,11170,11190,11170,309
20240111,112400,1715296460,11170,11180,11190,11170,619
20240111,112300,1708378080,11180,11190,11190,11170,284
20240111,112200,1705202090,11170,11170,11180,11170,477
20240111,112100,1699871350,11170,11170,11180,11170,337
20240111,112000,1696105830,11170,11180,11180,11170,249
20240111,111900,1693323430,11170,11170,11180,11170,293
20240111,111800,1690050100,11170,11170,11180,11170,516
20240111,111700,1684284380,11170,11190,11190,11170,2174
20240111,111600,1659976300,11190,11190,11190,11190,405
20240111,111500,1655444350,11190,11190,11200,11190,1341
20240111,111400,1640438520,11190,11190,11200,11190,193
20240111,111300,1638278700,11190,11190,11190,11190,190
20240111,111200,1636152600,11190,11200,11200,11190,444
20240111,111100,1631182620,11200,11200,11200,11200,96
20240111,111000,1630107420,11200,11200,11210,11200,999
20240111,110900,1618909370,11200,11200,11210,11200,406
20240111,110800,1614361950,11210,11200,11210,11200,544
20240111,110700,1608264550,11200,11200,11200,11200,96
20240111,110600,1607189350,11200,11210,11210,11190,1021
20240111,110500,1595759450,11210,11200,11210,11190,1595
20240111,110400,1577896120,11190,11190,11200,11190,461
20240111,110300,1572734530,11190,11190,11200,11190,367
20240111,110200,1568625770,11190,11180,11200,11180,712
20240111,110100,1560654030,11180,11180,11180,11170,2643
20240111,110000,1531126310,11170,11180,11180,11170,500
20240111,105900,1525537650,11180,11180,11190,11170,1137
20240111,105800,1512826450,11180,11180,11190,11180,134
20240111,105700,1511328230,11180,11190,11200,11180,325
20240111,105600,1507694350,11190,11200,11210,11180,407
20240111,105500,1503139990,11200,11180,11200,11180,383
20240111,105400,1498857040,11180,11180,11180,11170,891
20240111,105300,1488900410,11170,11180,11190,11170,976
20240111,105200,1477988320,11190,11180,11190,11180,290
20240111,105100,1474744700,11190,11180,11190,11170,1399
20240111,105000,1459103970,11180,11170,11180,11170,961
20240111,104900,1448363840,11180,11180,11180,11170,364
20240111,104800,1444296590,11170,11160,11180,11160,504
20240111,104700,1438667020,11170,11170,11170,11160,1282
20240111,104600,1424348700,11170,11170,11180,11170,3661
20240111,104500,1383455050,11170,11170,11170,11160,912
20240111,104400,1373268750,11160,11160,11170,11160,1056
20240111,104300,1361483740,11160,11170,11170,11160,452
20240111,104200,1356437640,11160,11160,11170,11160,1543
20240111,104100,1339217730,11170,11170,11170,11160,4059
20240111,104000,1293915850,11170,11170,11170,11160,2518
20240111,103900,1265811670,11170,11180,11180,11160,4862
20240111,103800,1211500540,11180,11190,11190,11170,1405
20240111,103700,1195791470,11180,11180,11200,11180,3507
20240111,103600,1156577240,11190,11200,11210,11190,7109
20240111,103500,1076977620,11200,11200,11210,11200,2256
20240111,103400,1051703900,11200,11200,11210,11200,703
20240111,103300,1043828920,11210,11210,11210,11200,1427
20240111,103200,1027845200,11210,11200,11210,11200,1412
20240111,103100,1012029440,11200,11200,11210,11200,510
20240111,103000,1006317110,11200,11210,11210,11200,657
20240111,102900,998953190,11210,11210,11220,11200,4089
20240111,102800,953132940,11210,11230,11230,11210,2870
20240111,102700,920944850,11230,11220,11230,11220,516
20240111,102600,915152360,11220,11230,11230,11220,997
20240111,102500,903958410,11230,11240,11240,11220,2365
20240111,102400,877397190,11230,11240,11250,11230,2660
20240111,102300,847501380,11240,11260,11260,11240,1523
20240111,102200,830374320,11260,11250,11260,11250,824
20240111,102100,821102380,11250,11260,11260,11250,475
20240111,102000,815757270,11260,11280,11280,11250,1081
20240111,101900,803589070,11280,11270,11290,11260,3607
20240111,101800,762972220,11260,11260,11270,11260,1035
20240111,101700,751312490,11260,11270,11270,11260,256
20240111,101600,748428980,11270,11270,11290,11260,1400
20240111,101500,732654440,11260,11270,11270,11260,418
20240111,101400,727944460,11270,11270,11280,11270,412
20240111,101300,723300740,11270,11290,11300,11270,5000
20240111,101200,666912840,11290,11310,11310,11290,255
20240111,101100,664033500,11290,11300,11300,11290,2965
20240111,101000,630549920,11290,11290,11300,11290,243
20240111,100900,627806330,11300,11300,11310,11300,1176
20240111,100800,614517430,11300,11300,11300,11300,269
20240111,100700,611477730,11300,11300,11310,11300,210
20240111,100600,609104520,11300,11300,11310,11300,2654
20240111,100500,579111310,11310,11310,11310,11300,1407
20240111,100400,563198850,11310,11320,11320,11310,77
20240111,100300,562327640,11320,11340,11340,11310,296
20240111,100200,558978270,11340,11340,11350,11310,317
20240111,100100,555387830,11340,11330,11350,11330,248
20240111,100000,552575130,11340,11300,11340,11300,533
20240111,095900,546548260,11300,11310,11310,11300,929
20240111,095800,536043350,11310,11300,11320,11300,50
20240111,095700,535477770,11300,11300,11300,11300,157
20240111,095600,533703670,11300,11310,11310,11300,25
20240111,095500,533421150,11310,11300,11310,11300,295
20240111,095400,530087640,11300,11300,11310,11300,216
20240111,095300,527646210,11300,11300,11310,11300,3525
20240111,095200,487813690,11310,11310,11310,11300,115
20240111,095100,486513140,11310,11300,11310,11300,1108
20240111,095000,473981800,11310,11320,11320,11300,1667
20240111,094900,455128080,11320,11310,11320,11310,612
20240111,094800,448201360,11310,11310,11310,11310,415
20240111,094700,443507710,11310,11310,11320,11310,114
20240111,094600,442217360,11310,11320,11320,11310,538
20240111,094500,436132320,11310,11320,11330,11310,1332
20240111,094400,421053870,11320,11340,11350,11320,625
20240111,094300,413977520,11320,11310,11320,11310,2564
20240111,094200,384977550,11310,11340,11340,11310,3796
20240111,094100,341992800,11340,11340,11340,11340,239
20240111,094000,339282540,11340,11340,11340,11340,36
20240111,093900,338874300,11350,11350,11350,11350,551
20240111,093800,332620450,11350,11360,11360,11350,12
20240111,093700,332484230,11350,11350,11360,11350,997
20240111,093600,321168260,11350,11350,11360,11350,208
20240111,093500,318806460,11350,11360,11360,11350,455
20240111,093400,313640450,11360,11360,11360,11350,99
20240111,093300,312515900,11350,11360,11370,11350,29
20240111,093200,312186610,11370,11360,11380,11350,1430
20240111,093100,295938330,11350,11350,11360,11350,7
20240111,093000,295858870,11360,11340,11360,11340,378
20240111,092900,291569220,11340,11330,11350,11330,1024
20240111,092800,279958690,11330,11330,11340,11330,571
20240111,092700,273486610,11330,11330,11340,11330,818
20240111,092600,264213070,11330,11330,11340,11330,66
20240111,092500,263465180,11330,11330,11330,11320,380
20240111,092400,259159890,11330,11320,11330,11320,29
20240111,092300,258831410,11320,11320,11320,11310,3972
20240111,092200,213874410,11310,11310,11310,11310,20
20240111,092100,213648210,11310,11320,11320,11310,133
20240111,092000,212142750,11310,11320,11320,11310,189
20240111,091900,210003620,11320,11320,11320,11320,2
20240111,091800,209980980,11310,11330,11330,11310,887
20240111,091700,199941380,11330,11330,11330,11330,107
20240111,091600,198729070,11340,11320,11340,11320,2116
20240111,091500,174763460,11320,11330,11330,11310,1877
20240111,091400,153525880,11330,11330,11340,11320,185
20240111,091300,151429850,11350,11360,11360,11350,459
20240111,091200,146218160,11350,11320,11360,11320,857
20240111,091100,136493000,11320,11340,11340,11320,165
20240111,091000,134624020,11320,11350,11350,11320,882
20240111,090900,124639750,11310,11330,11330,11310,740
20240111,090800,116267690,11320,11320,11350,11320,985
20240111,090700,105116740,11310,11320,11350,11310,1110
20240111,090600,92521890,11330,11330,11350,11330,614
20240111,090500,85560750,11330,11380,11400,11300,815
20240111,090400,76333190,11310,11330,11380,11310,3575
20240111,090300,35848690,11330,11330,11340,11330,816
20240111,090200,26598890,11330,11350,11350,11330,762
20240111,090100,17952220,11380,11360,11380,11350,616
20240111,090000,10959450,11360,11350,11390,11350,965