KissMeData/009270/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185300,1206831282,1340,1340,1340,1340,22497
20240109,185200,1206831282,1340,1340,1340,1340,0
20240109,185100,1206831282,1340,1340,1340,1340,0
20240109,185000,1206831282,1340,1340,1340,1340,0
20240109,184900,1206831282,1340,1340,1340,1340,0
20240109,184800,1206831282,1340,1340,1340,1340,0
20240109,184700,1206831282,1340,1340,1340,1340,0
20240109,184600,1206831282,1340,1340,1340,1340,0
20240109,184500,1206831282,1340,1340,1340,1340,0
20240109,184400,1206831282,1340,1340,1340,1340,0
20240109,184300,1206831282,1340,1340,1340,1340,0
20240109,184200,1206831282,1340,1340,1340,1340,0
20240109,184100,1206831282,1340,1340,1340,1340,0
20240109,184000,1206831282,1340,1340,1340,1340,0
20240109,183900,1206831282,1340,1340,1340,1340,0
20240109,183800,1206831282,1340,1340,1340,1340,0
20240109,183700,1206831282,1340,1340,1340,1340,0
20240109,183600,1206831282,1340,1340,1340,1340,0
20240109,183500,1206831282,1340,1340,1340,1340,0
20240109,183400,1206831282,1340,1340,1340,1340,0
20240109,183300,1206831282,1340,1340,1340,1340,0
20240109,183200,1206831282,1340,1340,1340,1340,0
20240109,183100,1206831282,1340,1340,1340,1340,0
20240109,183000,1206831282,1340,1340,1340,1340,0
20240109,182900,1206831282,1340,1340,1340,1340,0
20240109,182800,1206831282,1340,1340,1340,1340,0
20240109,182700,1206831282,1340,1340,1340,1340,0
20240109,182600,1206831282,1340,1340,1340,1340,0
20240109,182500,1206831282,1340,1340,1340,1340,0
20240109,182400,1206831282,1340,1340,1340,1340,0
20240109,182300,1206831282,1340,1340,1340,1340,22497
20240109,182200,1206831282,1340,1340,1340,1340,0
20240109,182100,1206831282,1340,1340,1340,1340,0
20240109,182000,1206831282,1340,1340,1340,1340,0
20240109,181900,1206831282,1340,1340,1340,1340,0
20240109,181800,1206831282,1340,1340,1340,1340,0
20240109,181700,1206831282,1340,1340,1340,1340,0
20240109,181600,1206831282,1340,1340,1340,1340,0
20240109,181500,1206831282,1340,1340,1340,1340,0
20240109,181400,1206831282,1340,1340,1340,1340,0
20240109,181300,1206831282,1340,1340,1340,1340,0
20240109,181200,1206831282,1340,1340,1340,1340,0
20240109,181100,1206831282,1340,1340,1340,1340,0
20240109,181000,1206831282,1340,1340,1340,1340,0
20240109,180900,1206831282,1340,1340,1340,1340,0
20240109,180800,1206831282,1340,1340,1340,1340,0
20240109,180700,1206831282,1340,1340,1340,1340,0
20240109,180600,1206831282,1340,1340,1340,1340,0
20240109,180500,1206831282,1340,1340,1340,1340,0
20240109,180400,1206831282,1340,1340,1340,1340,0
20240109,180300,1206831282,1340,1340,1340,1340,0
20240109,180200,1206831282,1340,1340,1340,1340,0
20240109,180100,1206831282,1340,1340,1340,1340,0
20240109,180000,1206831282,1340,1340,1340,1340,0
20240109,175900,1206831282,1340,1340,1340,1340,0
20240109,175800,1206831282,1340,1340,1340,1340,0
20240109,175700,1206831282,1340,1340,1340,1340,0
20240109,175600,1206831282,1340,1340,1340,1340,0
20240109,175500,1206831282,1340,1340,1340,1340,0
20240109,175400,1206831282,1340,1340,1340,1340,0
20240109,175300,1206831282,1340,1340,1340,1340,22497
20240109,175200,1206831282,1340,1340,1340,1340,0
20240109,175100,1206831282,1340,1340,1340,1340,0
20240109,175000,1206831282,1340,1340,1340,1340,0
20240109,174900,1206831282,1340,1340,1340,1340,0
20240109,174800,1206831282,1340,1340,1340,1340,0
20240109,174700,1206831282,1340,1340,1340,1340,0
20240109,174600,1206831282,1340,1340,1340,1340,0
20240109,174500,1206831282,1340,1340,1340,1340,0
20240109,174400,1206831282,1340,1340,1340,1340,0
20240109,174300,1206831282,1340,1340,1340,1340,0
20240109,174200,1206831282,1340,1340,1340,1340,0
20240109,174100,1206831282,1340,1340,1340,1340,0
20240109,174000,1206831282,1340,1340,1340,1340,0
20240109,173900,1206831282,1340,1340,1340,1340,0
20240109,173800,1206831282,1340,1340,1340,1340,0
20240109,173700,1206831282,1340,1340,1340,1340,0
20240109,173600,1206831282,1340,1340,1340,1340,0
20240109,173500,1206831282,1340,1340,1340,1340,0
20240109,173400,1206831282,1340,1340,1340,1340,0
20240109,173300,1206831282,1340,1340,1340,1340,0
20240109,173200,1206831282,1340,1340,1340,1340,0
20240109,173100,1206831282,1340,1340,1340,1340,0
20240109,173000,1206831282,1340,1340,1340,1340,0
20240109,172900,1206831282,1340,1340,1340,1340,0
20240109,172800,1206831282,1340,1340,1340,1340,0
20240109,172700,1206831282,1340,1340,1340,1340,0
20240109,172600,1206831282,1340,1340,1340,1340,0
20240109,172500,1206831282,1340,1340,1340,1340,0
20240109,172400,1206831282,1340,1340,1340,1340,0
20240109,172300,1206831282,1340,1340,1340,1340,22497
20240109,172200,1206831282,1340,1340,1340,1340,0
20240109,172100,1206831282,1340,1340,1340,1340,0
20240109,172000,1206831282,1340,1340,1340,1340,0
20240109,171900,1206831282,1340,1340,1340,1340,0
20240109,171800,1206831282,1340,1340,1340,1340,0
20240109,171700,1206831282,1340,1340,1340,1340,0
20240109,171600,1206831282,1340,1340,1340,1340,0
20240109,171500,1206831282,1340,1340,1340,1340,0
20240109,171400,1206831282,1340,1340,1340,1340,0
20240109,171300,1206831282,1340,1340,1340,1340,0
20240109,171200,1206831282,1340,1340,1340,1340,0
20240109,171100,1206831282,1340,1340,1340,1340,0
20240109,171000,1206831282,1340,1340,1340,1340,0
20240109,170900,1206831282,1340,1340,1340,1340,0
20240109,170800,1206831282,1340,1340,1340,1340,0
20240109,170700,1206831282,1340,1340,1340,1340,0
20240109,170600,1206831282,1340,1340,1340,1340,0
20240109,170500,1206831282,1340,1340,1340,1340,0
20240109,170400,1206831282,1340,1340,1340,1340,0
20240109,170300,1206831282,1340,1340,1340,1340,0
20240109,170200,1206831282,1340,1340,1340,1340,0
20240109,170100,1206831282,1340,1340,1340,1340,0
20240109,170000,1206831282,1340,1340,1340,1340,0
20240109,165900,1206831282,1340,1340,1340,1340,0
20240109,165800,1206831282,1340,1340,1340,1340,0
20240109,165700,1206831282,1340,1340,1340,1340,0
20240109,165600,1206831282,1340,1340,1340,1340,0
20240109,165500,1206831282,1340,1340,1340,1340,0
20240109,165400,1206831282,1340,1340,1340,1340,0
20240109,165300,1206831282,1340,1340,1340,1340,22497
20240109,165200,1206831282,1340,1340,1340,1340,0
20240109,165100,1206831282,1340,1340,1340,1340,0
20240109,165000,1206831282,1340,1340,1340,1340,0
20240109,164900,1206831282,1340,1340,1340,1340,0
20240109,164800,1206831282,1340,1340,1340,1340,0
20240109,164700,1206831282,1340,1340,1340,1340,0
20240109,164600,1206831282,1340,1340,1340,1340,0
20240109,164500,1206831282,1340,1340,1340,1340,0
20240109,164400,1206831282,1340,1340,1340,1340,0
20240109,164300,1206831282,1340,1340,1340,1340,0
20240109,164200,1206831282,1340,1340,1340,1340,0
20240109,164100,1206831282,1340,1340,1340,1340,0
20240109,164000,1206831282,1340,1340,1340,1340,0
20240109,163900,1206831282,1340,1340,1340,1340,0
20240109,163800,1206831282,1340,1340,1340,1340,0
20240109,163700,1206831282,1340,1340,1340,1340,0
20240109,163600,1206831282,1340,1340,1340,1340,0
20240109,163500,1206831282,1340,1340,1340,1340,0
20240109,163400,1206831282,1340,1340,1340,1340,0
20240109,163300,1206831282,1340,1340,1340,1340,0
20240109,163200,1206831282,1340,1340,1340,1340,0
20240109,163100,1206831282,1340,1340,1340,1340,0
20240109,163000,1206831282,1340,1340,1340,1340,0
20240109,162900,1206831282,1340,1340,1340,1340,0
20240109,162800,1206831282,1340,1340,1340,1340,0
20240109,162700,1206831282,1340,1340,1340,1340,0
20240109,162600,1206831282,1340,1340,1340,1340,0
20240109,162500,1206831282,1340,1340,1340,1340,0
20240109,162400,1206831282,1340,1340,1340,1340,0
20240109,162300,1206831282,1340,1340,1340,1340,22497
20240109,162200,1206831282,1340,1340,1340,1340,0
20240109,162100,1206831282,1340,1340,1340,1340,0
20240109,162000,1206831282,1340,1340,1340,1340,0
20240109,161900,1206831282,1340,1340,1340,1340,0
20240109,161800,1206831282,1340,1340,1340,1340,0
20240109,161700,1206831282,1340,1340,1340,1340,0
20240109,161600,1206831282,1340,1340,1340,1340,0
20240109,161500,1206831282,1340,1340,1340,1340,0
20240109,161400,1206831282,1340,1340,1340,1340,0
20240109,161300,1206831282,1340,1340,1340,1340,0
20240109,161200,1206831282,1340,1340,1340,1340,0
20240109,161100,1206831282,1340,1340,1340,1340,0
20240109,161000,1206831282,1340,1340,1340,1340,0
20240109,160900,1206831282,1340,1340,1340,1340,0
20240109,160800,1206831282,1340,1340,1340,1340,0
20240109,160700,1206831282,1340,1340,1340,1340,0
20240109,160600,1206831282,1340,1340,1340,1340,0
20240109,160500,1206831282,1340,1340,1340,1340,0
20240109,160400,1206831282,1340,1340,1340,1340,0
20240109,160300,1206831282,1340,1340,1340,1340,0
20240109,160200,1206831282,1340,1340,1340,1340,0
20240109,160100,1206831282,1340,1340,1340,1340,0
20240109,160000,1206831282,1340,1340,1340,1340,0
20240109,155900,1206831282,1340,1340,1340,1340,0
20240109,155800,1206831282,1340,1340,1340,1340,0
20240109,155700,1206831282,1340,1340,1340,1340,0
20240109,155600,1206831282,1340,1340,1340,1340,0
20240109,155500,1206831282,1340,1340,1340,1340,0
20240109,155400,1206831282,1340,1340,1340,1340,0
20240109,155300,1206831282,1340,1340,1340,1340,22497
20240109,155200,1206831282,1340,1340,1340,1340,0
20240109,155100,1206831282,1340,1340,1340,1340,0
20240109,155000,1206831282,1340,1340,1340,1340,0
20240109,154900,1206831282,1340,1340,1340,1340,0
20240109,154800,1206831282,1340,1340,1340,1340,0
20240109,154700,1206831282,1340,1340,1340,1340,0
20240109,154600,1206831282,1340,1340,1340,1340,0
20240109,154500,1206831282,1340,1340,1340,1340,0
20240109,154400,1206831282,1340,1340,1340,1340,0
20240109,154300,1206831282,1340,1340,1340,1340,0
20240109,154200,1206831282,1340,1340,1340,1340,0
20240109,154100,1206831282,1340,1340,1340,1340,0
20240109,154000,1206831282,1340,1340,1340,1340,0
20240109,153900,1206831282,1340,1340,1340,1340,0
20240109,153800,1206831282,1340,1340,1340,1340,0
20240109,153700,1206831282,1340,1340,1340,1340,0
20240109,153600,1206831282,1340,1340,1340,1340,0
20240109,153500,1206831282,1340,1340,1340,1340,0
20240109,153400,1206831282,1340,1340,1340,1340,0
20240109,153300,1206831282,1340,1340,1340,1340,0
20240109,153200,1206831282,1340,1340,1340,1340,0
20240109,153100,1206831282,1340,1340,1340,1340,0
20240109,153000,1206831282,1340,1340,1340,1340,22497
20240109,152900,1176685302,1338,1338,1338,1338,0
20240109,152800,1176685302,1338,1338,1338,1338,0
20240109,152700,1176685302,1338,1338,1338,1338,0
20240109,152600,1176685302,1338,1338,1338,1338,0
20240109,152500,1176685302,1338,1338,1338,1338,0
20240109,152400,1176685302,1338,1338,1338,1338,0
20240109,152300,1176685302,1338,1338,1338,1338,0
20240109,152200,1176685302,1338,1338,1338,1338,0
20240109,152100,1176685302,1338,1338,1338,1338,0
20240109,152000,1176685302,1338,1338,1338,1338,0
20240109,151900,1176685302,1338,1337,1341,1337,6694
20240109,151800,1167717240,1337,1334,1340,1334,4013
20240109,151700,1162347720,1334,1335,1342,1334,10990
20240109,151600,1147667620,1336,1336,1340,1336,4536
20240109,151500,1141597875,1336,1336,1336,1335,21287
20240109,151400,1113178450,1336,1336,1340,1336,1032
20240109,151300,1111798333,1337,1336,1337,1335,152
20240109,151200,1111595149,1337,1339,1339,1336,740
20240109,151100,1110606311,1339,1340,1340,1335,1692
20240109,151000,1108343082,1337,1338,1339,1333,33619
20240109,150900,1063390673,1339,1336,1339,1335,763
20240109,150800,1062371151,1336,1337,1337,1336,1230
20240109,150700,1060727269,1338,1338,1338,1337,214
20240109,150600,1060440969,1337,1337,1337,1337,768
20240109,150500,1059414153,1337,1336,1337,1336,2308
20240109,150400,1056328999,1336,1337,1337,1336,1383
20240109,150300,1054480581,1337,1334,1337,1334,1355
20240109,150200,1052670939,1335,1334,1335,1334,1316
20240109,150100,1050915344,1335,1335,1335,1334,599
20240109,150000,1050115685,1336,1335,1336,1335,7
20240109,145900,1050106339,1335,1336,1337,1335,1144
20240109,145800,1048578678,1335,1334,1335,1334,768
20240109,145700,1047553404,1334,1334,1334,1334,652
20240109,145600,1046683636,1334,1334,1334,1333,1273
20240109,145500,1044985456,1335,1334,1335,1334,653
20240109,145400,1044114353,1335,1334,1335,1334,668
20240109,145300,1043222584,1334,1335,1336,1334,1607
20240109,145200,1041076992,1335,1334,1335,1334,6827
20240109,145100,1031962954,1334,1335,1335,1334,1028
20240109,145000,1030591221,1334,1334,1335,1334,658
20240109,144900,1029713448,1335,1335,1335,1335,1018
20240109,144800,1028354418,1334,1334,1335,1334,1649
20240109,144700,1026154651,1334,1334,1335,1334,652
20240109,144600,1025284880,1335,1335,1335,1334,643
20240109,144500,1024427102,1335,1336,1336,1335,978
20240109,144400,1023121449,1335,1335,1336,1335,656
20240109,144300,1022245687,1335,1335,1336,1334,1370
20240109,144200,1020417274,1335,1335,1336,1335,644
20240109,144100,1019557533,1335,1335,1335,1334,1228
20240109,144000,1017918311,1335,1333,1335,1333,2503
20240109,143900,1014578753,1333,1333,1334,1333,701
20240109,143800,1013644317,1333,1333,1334,1333,714
20240109,143700,1012691849,1333,1334,1334,1333,2795
20240109,143600,1008966111,1333,1334,1334,1333,1209
20240109,143500,1007353955,1333,1335,1335,1333,71
20240109,143400,1007259236,1334,1334,1335,1333,1926
20240109,143300,1004689295,1335,1335,1335,1334,654
20240109,143200,1003816855,1335,1334,1335,1334,650
20240109,143100,1002949753,1334,1334,1335,1334,17
20240109,143000,1002927072,1334,1334,1334,1334,637
20240109,142900,1002077314,1334,1335,1335,1334,700
20240109,142800,1001143451,1334,1334,1334,1334,637
20240109,142700,1000293693,1335,1334,1335,1334,779
20240109,142600,999254503,1333,1334,1334,1333,639
20240109,142500,998402078,1334,1334,1335,1334,640
20240109,142400,997548315,1335,1335,1335,1335,137
20240109,142300,997365420,1335,1333,1335,1333,845
20240109,142200,996237465,1333,1334,1334,1333,638
20240109,142100,995387010,1333,1334,1334,1333,1255
20240109,142000,993714092,1333,1333,1334,1333,641
20240109,141900,992859637,1333,1334,1334,1333,2644
20240109,141800,989333181,1333,1333,1333,1332,1354
20240109,141700,987528936,1333,1333,1333,1332,642
20240109,141600,986673787,1332,1334,1334,1332,862
20240109,141500,985524741,1333,1332,1334,1332,3081
20240109,141400,981417823,1332,1332,1333,1332,1766
20240109,141300,979065505,1332,1333,1333,1332,692
20240109,141200,978143707,1332,1333,1333,1332,3361
20240109,141100,973664395,1334,1334,1334,1333,1123
20240109,141000,972166727,1335,1334,1335,1334,301
20240109,140900,971765192,1334,1335,1336,1332,18074
20240109,140800,947676261,1335,1335,1336,1335,3617
20240109,140700,942847564,1336,1336,1337,1336,442
20240109,140600,942257051,1336,1336,1336,1335,1365
20240109,140500,940434119,1336,1337,1337,1336,820
20240109,140400,939338123,1338,1338,1338,1338,627
20240109,140300,938499197,1339,1339,1339,1339,295
20240109,140200,938104192,1340,1340,1340,1339,2410
20240109,140100,934875500,1339,1339,1340,1339,1371
20240109,140000,933039342,1340,1336,1340,1336,4459
20240109,135900,927075706,1336,1334,1337,1334,2920
20240109,135800,923173004,1335,1334,1335,1334,710
20240109,135700,922225862,1334,1334,1334,1334,708
20240109,135600,921281390,1334,1334,1334,1334,1323
20240109,135500,919516508,1334,1334,1334,1334,709
20240109,135400,918570702,1335,1335,1335,1335,375
20240109,135300,918070077,1334,1333,1334,1333,1753
20240109,135200,915732191,1333,1333,1333,1333,1008
20240109,135100,914388527,1333,1333,1333,1333,708
20240109,135000,913444763,1334,1334,1334,1334,894
20240109,134900,912252167,1334,1334,1334,1334,709
20240109,134800,911306361,1335,1334,1335,1334,710
20240109,134700,910359220,1335,1334,1335,1333,1493
20240109,134600,908367726,1333,1335,1335,1333,9884
20240109,134500,895182421,1335,1335,1335,1334,817
20240109,134400,894092436,1334,1334,1336,1334,1332
20240109,134300,892314826,1334,1335,1336,1334,582
20240109,134200,891537366,1335,1334,1335,1334,834
20240109,134100,890424809,1333,1334,1334,1333,1291
20240109,134000,888703344,1334,1333,1335,1333,911
20240109,133900,887488632,1333,1334,1334,1333,301
20240109,133800,887087099,1334,1333,1334,1333,355
20240109,133700,886613530,1334,1333,1335,1333,3219
20240109,133600,882317493,1336,1336,1337,1333,1998
20240109,133500,879647830,1336,1332,1336,1331,9400
20240109,133400,867111863,1332,1334,1334,1331,489
20240109,133300,866460505,1334,1335,1335,1332,20016
20240109,133200,839787354,1335,1336,1336,1335,1122
20240109,133100,838288712,1334,1337,1337,1334,7519
20240109,133000,828237951,1337,1335,1337,1335,2021
20240109,132900,825538834,1334,1334,1334,1334,2633
20240109,132800,822026412,1333,1333,1334,1333,2410
20240109,132700,818812881,1333,1334,1334,1333,3469
20240109,132600,814185237,1334,1335,1335,1334,797
20240109,132500,813122034,1335,1335,1335,1335,55
20240109,132400,813048609,1335,1336,1336,1335,267
20240109,132300,812692154,1335,1335,1335,1335,0
20240109,132200,812692154,1335,1334,1335,1334,2541
20240109,132100,809302115,1333,1335,1335,1333,4358
20240109,132000,803488802,1335,1335,1335,1334,1797
20240109,131900,801090598,1334,1334,1334,1334,1406
20240109,131800,799214994,1334,1334,1334,1334,792
20240109,131700,798158466,1334,1334,1334,1334,503
20240109,131600,797487464,1333,1334,1334,1333,1406
20240109,131500,795613051,1334,1334,1334,1334,1424
20240109,131400,793713435,1334,1335,1335,1334,792
20240109,131300,792656906,1334,1334,1334,1334,3542
20240109,131200,787931878,1334,1336,1336,1334,7491
20240109,131100,777931073,1336,1336,1336,1336,792
20240109,131000,776872961,1337,1337,1337,1337,0
20240109,130900,776872961,1337,1337,1337,1337,1278
20240109,130800,775164275,1337,1338,1338,1337,510
20240109,130700,774481905,1337,1337,1337,1337,1000
20240109,130600,773144905,1337,1336,1337,1336,1541
20240109,130500,771085993,1336,1337,1337,1336,1686
20240109,130400,768831960,1337,1337,1337,1336,33
20240109,130300,768787840,1336,1336,1338,1336,1312
20240109,130200,767034561,1337,1336,1337,1336,2056
20240109,130100,764285691,1336,1337,1337,1336,841
20240109,130000,763162065,1336,1337,1337,1336,843
20240109,125900,762035766,1336,1336,1336,1336,792
20240109,125800,760977654,1336,1336,1336,1335,1045
20240109,125700,759582327,1336,1336,1336,1336,1154
20240109,125600,758040583,1336,1336,1336,1336,801
20240109,125500,756970447,1336,1336,1336,1335,2643
20240109,125400,753439400,1335,1335,1336,1335,808
20240109,125300,752360705,1336,1335,1336,1335,1424
20240109,125200,750459535,1336,1336,1336,1335,1493
20240109,125100,748465679,1335,1335,1336,1335,1494
20240109,125000,746470489,1335,1335,1338,1335,1522
20240109,124900,744437713,1335,1336,1337,1335,13435
20240109,124800,726487056,1337,1336,1337,1336,47
20240109,124700,726424219,1337,1336,1337,1336,1359
20240109,124600,724608088,1337,1336,1337,1336,1535
20240109,124500,722556567,1337,1336,1337,1336,913
20240109,124400,721335889,1337,1337,1337,1337,2794
20240109,124300,717600311,1337,1337,1338,1337,1141
20240109,124200,716074306,1337,1338,1338,1336,4167
20240109,124100,710502436,1338,1338,1338,1338,703
20240109,124000,709561822,1338,1338,1338,1338,1
20240109,123900,709560484,1340,1340,1340,1339,2434
20240109,123800,706299999,1341,1341,1341,1340,1766
20240109,123700,703933387,1341,1340,1341,1340,2057
20240109,123600,701176341,1340,1339,1340,1339,2494
20240109,123500,697835569,1338,1337,1338,1337,1909
20240109,123400,695282733,1338,1338,1338,1338,288
20240109,123300,694897389,1339,1337,1339,1337,2580
20240109,123200,691445014,1337,1338,1338,1337,1031
20240109,123100,690066510,1337,1339,1339,1337,441
20240109,123000,689476453,1339,1338,1339,1338,848
20240109,122900,688341774,1339,1338,1339,1338,872
20240109,122800,687175031,1339,1338,1339,1338,2217
20240109,122700,684207712,1339,1338,1339,1338,825
20240109,122600,683103829,1339,1338,1339,1338,26
20240109,122500,683069017,1338,1338,1338,1338,1418
20240109,122400,681171733,1338,1338,1338,1338,794
20240109,122300,680109361,1338,1339,1339,1338,927
20240109,122200,678868902,1338,1339,1339,1338,2110
20240109,122100,676045022,1338,1338,1339,1338,920
20240109,122000,674813937,1339,1339,1339,1338,155
20240109,121900,674606394,1339,1339,1339,1338,2795
20240109,121800,670863891,1339,1339,1340,1339,2623
20240109,121700,667351194,1339,1341,1342,1339,18156
20240109,121600,643017380,1341,1343,1343,1341,2664
20240109,121500,639442559,1342,1343,1343,1342,812
20240109,121400,638352854,1342,1342,1343,1342,2518
20240109,121300,634973198,1342,1343,1343,1342,4268
20240109,121200,629245242,1342,1343,1343,1342,12
20240109,121100,629229137,1342,1343,1343,1342,241
20240109,121000,628905476,1343,1344,1344,1343,10070
20240109,120900,615380427,1343,1344,1344,1343,1313
20240109,120800,613615756,1343,1344,1344,1343,823
20240109,120700,612509667,1343,1344,1344,1343,1133
20240109,120600,610987726,1344,1344,1345,1344,811
20240109,120500,609897741,1344,1343,1344,1343,1007
20240109,120400,608545144,1344,1343,1344,1343,1470
20240109,120300,606570534,1343,1345,1345,1343,3712
20240109,120200,601582981,1344,1344,1345,1344,3828
20240109,120100,596437149,1344,1344,1345,1344,3955
20240109,120000,591121600,1344,1345,1346,1344,18459
20240109,115900,566293848,1345,1346,1346,1345,2185
20240109,115800,563353258,1346,1346,1347,1346,2114
20240109,115700,560507813,1347,1347,1347,1347,504
20240109,115600,559828925,1347,1347,1347,1346,1006
20240109,115500,558473845,1347,1346,1347,1346,923
20240109,115400,557231437,1346,1347,1347,1346,938
20240109,115300,555968824,1346,1347,1347,1346,1614
20240109,115200,553795638,1347,1347,1347,1347,116
20240109,115100,553639386,1348,1346,1348,1346,1765
20240109,115000,551263398,1347,1347,1347,1347,400
20240109,114900,550724598,1346,1347,1347,1346,972
20240109,114800,549416186,1346,1346,1346,1346,1488
20240109,114700,547413338,1346,1347,1347,1346,1052
20240109,114600,545997168,1346,1347,1347,1346,930
20240109,114500,544745332,1347,1346,1347,1346,2472
20240109,114400,541417147,1346,1346,1346,1346,874
20240109,114300,540240743,1346,1346,1346,1346,101
20240109,114200,540104797,1346,1346,1347,1346,36
20240109,114100,540056340,1347,1348,1348,1347,1690
20240109,114000,537779748,1348,1347,1348,1347,878
20240109,113900,536597077,1347,1347,1348,1347,2326
20240109,113800,533463949,1346,1347,1347,1346,42
20240109,113700,533407376,1346,1346,1347,1346,1713
20240109,113600,531101118,1346,1347,1347,1346,814
20240109,113500,530005161,1347,1347,1348,1347,1817
20240109,113400,527557661,1348,1348,1348,1348,500
20240109,113300,526883661,1347,1347,1348,1347,980
20240109,113200,525563496,1347,1348,1348,1347,1242
20240109,113100,523889281,1349,1349,1349,1348,1179
20240109,113000,522299682,1349,1348,1349,1348,877
20240109,112900,521117482,1347,1348,1349,1347,2831
20240109,112800,517302135,1349,1348,1349,1348,694
20240109,112700,516366023,1348,1348,1348,1348,872
20240109,112600,515190567,1348,1349,1349,1348,2653
20240109,112500,511611956,1349,1349,1349,1348,1500
20240109,112400,509589335,1349,1350,1350,1349,273
20240109,112300,509221043,1349,1349,1349,1348,2759
20240109,112200,505500031,1349,1348,1349,1348,893
20240109,112100,504296253,1348,1347,1348,1347,954
20240109,112000,503011140,1347,1347,1348,1346,734
20240109,111900,502022424,1347,1347,1348,1347,1476
20240109,111800,500033752,1347,1347,1348,1347,1150
20240109,111700,498484685,1347,1347,1348,1347,1763
20240109,111600,496109919,1347,1347,1347,1347,1145
20240109,111500,494567604,1347,1347,1348,1347,1152
20240109,111400,493015855,1347,1348,1348,1347,668
20240109,111300,492115482,1348,1348,1348,1348,885
20240109,111200,490922502,1350,1349,1350,1348,1502
20240109,111100,488897304,1351,1348,1351,1347,4311
20240109,111000,483086044,1349,1348,1349,1348,3833
20240109,110900,477919090,1348,1348,1349,1348,1935
20240109,110800,475310407,1349,1351,1351,1349,3087
20240109,110700,471143485,1352,1352,1352,1351,1458
20240109,110600,469173148,1352,1351,1352,1351,1122
20240109,110500,467657244,1351,1350,1351,1350,2257
20240109,110400,464609015,1350,1350,1351,1350,5974
20240109,110300,456542174,1349,1347,1349,1347,3898
20240109,110200,451286011,1346,1346,1347,1346,1182
20240109,110100,449694739,1346,1345,1347,1345,2405
20240109,110000,446459144,1345,1345,1346,1345,214
20240109,105900,446171104,1347,1345,1347,1345,5121
20240109,105800,439281476,1346,1345,1347,1345,4914
20240109,105700,432667647,1345,1349,1349,1345,8936
20240109,105600,420628302,1349,1349,1350,1349,885
20240109,105500,419434435,1350,1350,1350,1348,1469
20240109,105400,417452169,1350,1347,1350,1347,893
20240109,105300,416247516,1350,1347,1350,1346,984
20240109,105200,414920014,1350,1351,1351,1346,6346
20240109,105100,406364959,1351,1350,1351,1349,28897
20240109,105000,367354450,1351,1352,1353,1351,8873
20240109,104900,355364788,1352,1352,1352,1351,1354
20240109,104800,353535162,1352,1353,1353,1351,1317
20240109,104700,351755170,1353,1353,1353,1352,4092
20240109,104600,346222760,1353,1354,1354,1353,3474
20240109,104500,341521983,1354,1354,1354,1352,4624
20240109,104400,335264329,1354,1354,1355,1354,2202
20240109,104300,332282801,1354,1355,1355,1353,4545
20240109,104200,326130267,1354,1357,1357,1353,15936
20240109,104100,304533459,1358,1360,1360,1358,3907
20240109,104000,299227733,1360,1358,1360,1358,235
20240109,103900,298908583,1358,1360,1360,1358,4979
20240109,103800,292138385,1360,1358,1360,1358,7198
20240109,103700,282354729,1359,1359,1359,1357,6124
20240109,103600,274036923,1358,1360,1360,1358,2696
20240109,103500,270372953,1360,1361,1361,1360,17044
20240109,103400,247187759,1361,1362,1362,1361,1628
20240109,103300,244970649,1362,1363,1363,1362,1582
20240109,103200,242815521,1362,1362,1362,1362,1039
20240109,103100,241400403,1362,1363,1363,1362,1060
20240109,103000,239956663,1362,1362,1362,1361,1655
20240109,102900,237703169,1362,1362,1362,1362,0
20240109,102800,237703169,1362,1362,1363,1362,2822
20240109,102700,233859595,1363,1363,1364,1363,2250
20240109,102600,230792815,1363,1362,1363,1362,6850
20240109,102500,221459707,1363,1363,1363,1363,14013
20240109,102400,202359988,1364,1363,1364,1363,1106
20240109,102300,200852500,1364,1362,1364,1362,6575
20240109,102200,191889764,1362,1363,1363,1362,169
20240109,102100,191659418,1363,1364,1364,1363,1120
20240109,102000,190132824,1365,1364,1365,1364,1205
20240109,101900,188489093,1364,1365,1365,1364,1823
20240109,101800,186000699,1365,1365,1366,1365,867
20240109,101700,184816475,1365,1367,1367,1365,5835
20240109,101600,176841971,1367,1368,1368,1367,1039
20240109,101500,175421621,1367,1370,1370,1367,3103
20240109,101400,171176716,1368,1370,1370,1368,835
20240109,101300,170033386,1369,1369,1370,1369,1417
20240109,101200,168093213,1371,1371,1371,1371,1
20240109,101100,168091842,1369,1373,1373,1369,9246
20240109,101000,155413110,1373,1375,1375,1373,1969
20240109,100900,152707737,1375,1373,1375,1373,4162
20240109,100800,146985245,1373,1378,1378,1373,31
20240109,100700,146942565,1376,1376,1376,1376,0
20240109,100600,146942565,1376,1376,1376,1376,4
20240109,100500,146937061,1373,1375,1375,1373,2210
20240109,100400,143900703,1376,1376,1376,1376,215
20240109,100300,143604863,1375,1375,1375,1375,0
20240109,100200,143604863,1375,1375,1375,1375,0
20240109,100100,143604863,1375,1375,1375,1375,0
20240109,100000,143604863,1375,1376,1376,1375,1904
20240109,095900,140985932,1376,1378,1378,1376,1329
20240109,095800,139155856,1378,1378,1378,1378,0
20240109,095700,139155856,1378,1378,1378,1378,0
20240109,095600,139155856,1378,1378,1378,1378,1539
20240109,095500,137035114,1379,1379,1379,1379,0
20240109,095400,137035114,1379,1379,1379,1379,0
20240109,095300,137035114,1379,1379,1379,1379,0
20240109,095200,137035114,1379,1378,1379,1377,14354
20240109,095100,117259825,1381,1376,1381,1375,922
20240109,095000,115988272,1377,1377,1377,1377,0
20240109,094900,115988272,1377,1377,1377,1377,7700
20240109,094800,105385372,1376,1376,1376,1376,10
20240109,094700,105371612,1377,1377,1377,1377,0
20240109,094600,105371612,1377,1375,1377,1373,4411
20240109,094500,99314894,1377,1377,1377,1377,110
20240109,094400,99163424,1375,1375,1378,1375,20
20240109,094300,99135921,1375,1375,1375,1375,0
20240109,094200,99135921,1375,1378,1378,1375,241
20240109,094100,98804238,1378,1377,1378,1377,41
20240109,094000,98747770,1377,1375,1377,1375,3342
20240109,093900,94152486,1373,1373,1373,1373,1
20240109,093800,94151113,1373,1377,1377,1373,7849
20240109,093700,83365334,1377,1377,1377,1377,30
20240109,093600,83324024,1377,1374,1377,1374,3
20240109,093500,83319896,1377,1376,1377,1374,22
20240109,093400,83289625,1374,1374,1374,1374,20
20240109,093300,83262145,1374,1375,1377,1374,1895
20240109,093200,80656520,1374,1374,1375,1374,48
20240109,093100,80590522,1374,1374,1375,1374,181
20240109,093000,80341824,1375,1376,1376,1374,2603
20240109,092900,76761737,1376,1376,1376,1376,56
20240109,092800,76684681,1379,1379,1379,1376,29
20240109,092700,76644708,1379,1378,1380,1375,7592
20240109,092600,66196305,1380,1380,1380,1378,58
20240109,092500,66116359,1377,1377,1377,1377,1
20240109,092400,66114982,1378,1379,1379,1378,3204
20240109,092300,61699575,1379,1379,1379,1379,0
20240109,092200,61699575,1379,1380,1380,1379,415
20240109,092100,61126991,1379,1379,1379,1379,200
20240109,092000,60851191,1379,1380,1380,1379,2
20240109,091900,60848432,1381,1380,1381,1379,2498
20240109,091800,57401505,1380,1381,1381,1380,465
20240109,091700,56759804,1381,1382,1382,1381,3565
20240109,091600,51833427,1385,1385,1385,1385,72
20240109,091500,51733707,1385,1385,1385,1385,2889
20240109,091400,47732442,1381,1382,1391,1381,3188
20240109,091300,43312284,1389,1382,1392,1381,4039
20240109,091200,37704727,1382,1382,1382,1382,100
20240109,091100,37566527,1382,1384,1385,1382,133
20240109,091000,37382437,1386,1386,1386,1386,1000
20240109,090900,35996437,1386,1387,1394,1386,4130
20240109,090800,30243671,1384,1384,1384,1384,27
20240109,090700,30206303,1384,1381,1384,1381,4844
20240109,090600,23508045,1379,1382,1382,1379,10848
20240109,090500,8521991,1382,1388,1388,1382,344
20240109,090400,8046234,1384,1384,1384,1384,1149
20240109,090300,6456018,1390,1384,1390,1384,5
20240109,090200,6449074,1384,1384,1384,1384,550
20240109,090100,5687874,1384,1384,1384,1384,1
20240109,090000,5686490,1390,1390,1390,1390,4091