KissMeData/246710/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,205300,1225660780,9800,9800,9800,9800,572
20240109,205200,1225660780,9800,9800,9800,9800,0
20240109,205100,1225660780,9800,9800,9800,9800,0
20240109,205000,1225660780,9800,9800,9800,9800,0
20240109,204900,1225660780,9800,9800,9800,9800,0
20240109,204800,1225660780,9800,9800,9800,9800,0
20240109,204700,1225660780,9800,9800,9800,9800,0
20240109,204600,1225660780,9800,9800,9800,9800,0
20240109,204500,1225660780,9800,9800,9800,9800,0
20240109,204400,1225660780,9800,9800,9800,9800,0
20240109,204300,1225660780,9800,9800,9800,9800,0
20240109,204200,1225660780,9800,9800,9800,9800,0
20240109,204100,1225660780,9800,9800,9800,9800,0
20240109,204000,1225660780,9800,9800,9800,9800,0
20240109,203900,1225660780,9800,9800,9800,9800,0
20240109,203800,1225660780,9800,9800,9800,9800,0
20240109,203700,1225660780,9800,9800,9800,9800,0
20240109,203600,1225660780,9800,9800,9800,9800,0
20240109,203500,1225660780,9800,9800,9800,9800,0
20240109,203400,1225660780,9800,9800,9800,9800,0
20240109,203300,1225660780,9800,9800,9800,9800,0
20240109,203200,1225660780,9800,9800,9800,9800,0
20240109,203100,1225660780,9800,9800,9800,9800,0
20240109,203000,1225660780,9800,9800,9800,9800,0
20240109,202900,1225660780,9800,9800,9800,9800,0
20240109,202800,1225660780,9800,9800,9800,9800,0
20240109,202700,1225660780,9800,9800,9800,9800,0
20240109,202600,1225660780,9800,9800,9800,9800,0
20240109,202500,1225660780,9800,9800,9800,9800,0
20240109,202400,1225660780,9800,9800,9800,9800,0
20240109,202300,1225660780,9800,9800,9800,9800,572
20240109,202200,1225660780,9800,9800,9800,9800,0
20240109,202100,1225660780,9800,9800,9800,9800,0
20240109,202000,1225660780,9800,9800,9800,9800,0
20240109,201900,1225660780,9800,9800,9800,9800,0
20240109,201800,1225660780,9800,9800,9800,9800,0
20240109,201700,1225660780,9800,9800,9800,9800,0
20240109,201600,1225660780,9800,9800,9800,9800,0
20240109,201500,1225660780,9800,9800,9800,9800,0
20240109,201400,1225660780,9800,9800,9800,9800,0
20240109,201300,1225660780,9800,9800,9800,9800,0
20240109,201200,1225660780,9800,9800,9800,9800,0
20240109,201100,1225660780,9800,9800,9800,9800,0
20240109,201000,1225660780,9800,9800,9800,9800,0
20240109,200900,1225660780,9800,9800,9800,9800,0
20240109,200800,1225660780,9800,9800,9800,9800,0
20240109,200700,1225660780,9800,9800,9800,9800,0
20240109,200600,1225660780,9800,9800,9800,9800,0
20240109,200500,1225660780,9800,9800,9800,9800,0
20240109,200400,1225660780,9800,9800,9800,9800,0
20240109,200300,1225660780,9800,9800,9800,9800,0
20240109,200200,1225660780,9800,9800,9800,9800,0
20240109,200100,1225660780,9800,9800,9800,9800,0
20240109,200000,1225660780,9800,9800,9800,9800,0
20240109,195900,1225660780,9800,9800,9800,9800,0
20240109,195800,1225660780,9800,9800,9800,9800,0
20240109,195700,1225660780,9800,9800,9800,9800,0
20240109,195600,1225660780,9800,9800,9800,9800,0
20240109,195500,1225660780,9800,9800,9800,9800,0
20240109,195400,1225660780,9800,9800,9800,9800,0
20240109,195300,1225660780,9800,9800,9800,9800,572
20240109,195200,1225660780,9800,9800,9800,9800,0
20240109,195100,1225660780,9800,9800,9800,9800,0
20240109,195000,1225660780,9800,9800,9800,9800,0
20240109,194900,1225660780,9800,9800,9800,9800,0
20240109,194800,1225660780,9800,9800,9800,9800,0
20240109,194700,1225660780,9800,9800,9800,9800,0
20240109,194600,1225660780,9800,9800,9800,9800,0
20240109,194500,1225660780,9800,9800,9800,9800,0
20240109,194400,1225660780,9800,9800,9800,9800,0
20240109,194300,1225660780,9800,9800,9800,9800,0
20240109,194200,1225660780,9800,9800,9800,9800,0
20240109,194100,1225660780,9800,9800,9800,9800,0
20240109,194000,1225660780,9800,9800,9800,9800,0
20240109,193900,1225660780,9800,9800,9800,9800,0
20240109,193800,1225660780,9800,9800,9800,9800,0
20240109,193700,1225660780,9800,9800,9800,9800,0
20240109,193600,1225660780,9800,9800,9800,9800,0
20240109,193500,1225660780,9800,9800,9800,9800,0
20240109,193400,1225660780,9800,9800,9800,9800,0
20240109,193300,1225660780,9800,9800,9800,9800,0
20240109,193200,1225660780,9800,9800,9800,9800,0
20240109,193100,1225660780,9800,9800,9800,9800,0
20240109,193000,1225660780,9800,9800,9800,9800,0
20240109,192900,1225660780,9800,9800,9800,9800,0
20240109,192800,1225660780,9800,9800,9800,9800,0
20240109,192700,1225660780,9800,9800,9800,9800,0
20240109,192600,1225660780,9800,9800,9800,9800,0
20240109,192500,1225660780,9800,9800,9800,9800,0
20240109,192400,1225660780,9800,9800,9800,9800,0
20240109,192300,1225660780,9800,9800,9800,9800,572
20240109,192200,1225660780,9800,9800,9800,9800,0
20240109,192100,1225660780,9800,9800,9800,9800,0
20240109,192000,1225660780,9800,9800,9800,9800,0
20240109,191900,1225660780,9800,9800,9800,9800,0
20240109,191800,1225660780,9800,9800,9800,9800,0
20240109,191700,1225660780,9800,9800,9800,9800,0
20240109,191600,1225660780,9800,9800,9800,9800,0
20240109,191500,1225660780,9800,9800,9800,9800,0
20240109,191400,1225660780,9800,9800,9800,9800,0
20240109,191300,1225660780,9800,9800,9800,9800,0
20240109,191200,1225660780,9800,9800,9800,9800,0
20240109,191100,1225660780,9800,9800,9800,9800,0
20240109,191000,1225660780,9800,9800,9800,9800,0
20240109,190900,1225660780,9800,9800,9800,9800,0
20240109,190800,1225660780,9800,9800,9800,9800,0
20240109,190700,1225660780,9800,9800,9800,9800,0
20240109,190600,1225660780,9800,9800,9800,9800,0
20240109,190500,1225660780,9800,9800,9800,9800,0
20240109,190400,1225660780,9800,9800,9800,9800,0
20240109,190300,1225660780,9800,9800,9800,9800,0
20240109,190200,1225660780,9800,9800,9800,9800,0
20240109,190100,1225660780,9800,9800,9800,9800,0
20240109,190000,1225660780,9800,9800,9800,9800,0
20240109,185900,1225660780,9800,9800,9800,9800,0
20240109,185800,1225660780,9800,9800,9800,9800,0
20240109,185700,1225660780,9800,9800,9800,9800,0
20240109,185600,1225660780,9800,9800,9800,9800,0
20240109,185500,1225660780,9800,9800,9800,9800,0
20240109,185400,1225660780,9800,9800,9800,9800,0
20240109,185300,1225660780,9800,9800,9800,9800,572
20240109,185200,1225660780,9800,9800,9800,9800,0
20240109,185100,1225660780,9800,9800,9800,9800,0
20240109,185000,1225660780,9800,9800,9800,9800,0
20240109,184900,1225660780,9800,9800,9800,9800,0
20240109,184800,1225660780,9800,9800,9800,9800,0
20240109,184700,1225660780,9800,9800,9800,9800,0
20240109,184600,1225660780,9800,9800,9800,9800,0
20240109,184500,1225660780,9800,9800,9800,9800,0
20240109,184400,1225660780,9800,9800,9800,9800,0
20240109,184300,1225660780,9800,9800,9800,9800,0
20240109,184200,1225660780,9800,9800,9800,9800,0
20240109,184100,1225660780,9800,9800,9800,9800,0
20240109,184000,1225660780,9800,9800,9800,9800,0
20240109,183900,1225660780,9800,9800,9800,9800,0
20240109,183800,1225660780,9800,9800,9800,9800,0
20240109,183700,1225660780,9800,9800,9800,9800,0
20240109,183600,1225660780,9800,9800,9800,9800,0
20240109,183500,1225660780,9800,9800,9800,9800,0
20240109,183400,1225660780,9800,9800,9800,9800,0
20240109,183300,1225660780,9800,9800,9800,9800,0
20240109,183200,1225660780,9800,9800,9800,9800,0
20240109,183100,1225660780,9800,9800,9800,9800,0
20240109,183000,1225660780,9800,9800,9800,9800,0
20240109,182900,1225660780,9800,9800,9800,9800,0
20240109,182800,1225660780,9800,9800,9800,9800,0
20240109,182700,1225660780,9800,9800,9800,9800,0
20240109,182600,1225660780,9800,9800,9800,9800,0
20240109,182500,1225660780,9800,9800,9800,9800,0
20240109,182400,1225660780,9800,9800,9800,9800,0
20240109,182300,1225660780,9800,9800,9800,9800,572
20240109,182200,1225660780,9800,9800,9800,9800,0
20240109,182100,1225660780,9800,9800,9800,9800,0
20240109,182000,1225660780,9800,9800,9800,9800,0
20240109,181900,1225660780,9800,9800,9800,9800,0
20240109,181800,1225660780,9800,9800,9800,9800,0
20240109,181700,1225660780,9800,9800,9800,9800,0
20240109,181600,1225660780,9800,9800,9800,9800,0
20240109,181500,1225660780,9800,9800,9800,9800,0
20240109,181400,1225660780,9800,9800,9800,9800,0
20240109,181300,1225660780,9800,9800,9800,9800,0
20240109,181200,1225660780,9800,9800,9800,9800,0
20240109,181100,1225660780,9800,9800,9800,9800,0
20240109,181000,1225660780,9800,9800,9800,9800,0
20240109,180900,1225660780,9800,9800,9800,9800,0
20240109,180800,1225660780,9800,9800,9800,9800,0
20240109,180700,1225660780,9800,9800,9800,9800,0
20240109,180600,1225660780,9800,9800,9800,9800,0
20240109,180500,1225660780,9800,9800,9800,9800,0
20240109,180400,1225660780,9800,9800,9800,9800,0
20240109,180300,1225660780,9800,9800,9800,9800,0
20240109,180200,1225660780,9800,9800,9800,9800,0
20240109,180100,1225660780,9800,9800,9800,9800,0
20240109,180000,1225660780,9800,9800,9800,9800,0
20240109,175900,1225660780,9800,9800,9800,9800,0
20240109,175800,1225660780,9800,9800,9800,9800,0
20240109,175700,1225660780,9800,9800,9800,9800,0
20240109,175600,1225660780,9800,9800,9800,9800,0
20240109,175500,1225660780,9800,9800,9800,9800,0
20240109,175400,1225660780,9800,9800,9800,9800,0
20240109,175300,1225660780,9800,9800,9800,9800,572
20240109,175200,1225660780,9800,9800,9800,9800,0
20240109,175100,1225660780,9800,9800,9800,9800,0
20240109,175000,1225660780,9800,9800,9800,9800,0
20240109,174900,1225660780,9800,9800,9800,9800,0
20240109,174800,1225660780,9800,9800,9800,9800,0
20240109,174700,1225660780,9800,9800,9800,9800,0
20240109,174600,1225660780,9800,9800,9800,9800,0
20240109,174500,1225660780,9800,9800,9800,9800,0
20240109,174400,1225660780,9800,9800,9800,9800,0
20240109,174300,1225660780,9800,9800,9800,9800,0
20240109,174200,1225660780,9800,9800,9800,9800,0
20240109,174100,1225660780,9800,9800,9800,9800,0
20240109,174000,1225660780,9800,9800,9800,9800,0
20240109,173900,1225660780,9800,9800,9800,9800,0
20240109,173800,1225660780,9800,9800,9800,9800,0
20240109,173700,1225660780,9800,9800,9800,9800,0
20240109,173600,1225660780,9800,9800,9800,9800,0
20240109,173500,1225660780,9800,9800,9800,9800,0
20240109,173400,1225660780,9800,9800,9800,9800,0
20240109,173300,1225660780,9800,9800,9800,9800,0
20240109,173200,1225660780,9800,9800,9800,9800,0
20240109,173100,1225660780,9800,9800,9800,9800,0
20240109,173000,1225660780,9800,9800,9800,9800,0
20240109,172900,1225660780,9800,9800,9800,9800,0
20240109,172800,1225660780,9800,9800,9800,9800,0
20240109,172700,1225660780,9800,9800,9800,9800,0
20240109,172600,1225660780,9800,9800,9800,9800,0
20240109,172500,1225660780,9800,9800,9800,9800,0
20240109,172400,1225660780,9800,9800,9800,9800,0
20240109,172300,1225660780,9800,9800,9800,9800,572
20240109,172200,1225660780,9800,9800,9800,9800,0
20240109,172100,1225660780,9800,9800,9800,9800,0
20240109,172000,1225660780,9800,9800,9800,9800,0
20240109,171900,1225660780,9800,9800,9800,9800,0
20240109,171800,1225660780,9800,9800,9800,9800,0
20240109,171700,1225660780,9800,9800,9800,9800,0
20240109,171600,1225660780,9800,9800,9800,9800,0
20240109,171500,1225660780,9800,9800,9800,9800,0
20240109,171400,1225660780,9800,9800,9800,9800,0
20240109,171300,1225660780,9800,9800,9800,9800,0
20240109,171200,1225660780,9800,9800,9800,9800,0
20240109,171100,1225660780,9800,9800,9800,9800,0
20240109,171000,1225660780,9800,9800,9800,9800,0
20240109,170900,1225660780,9800,9800,9800,9800,0
20240109,170800,1225660780,9800,9800,9800,9800,0
20240109,170700,1225660780,9800,9800,9800,9800,0
20240109,170600,1225660780,9800,9800,9800,9800,0
20240109,170500,1225660780,9800,9800,9800,9800,0
20240109,170400,1225660780,9800,9800,9800,9800,0
20240109,170300,1225660780,9800,9800,9800,9800,0
20240109,170200,1225660780,9800,9800,9800,9800,0
20240109,170100,1225660780,9800,9800,9800,9800,0
20240109,170000,1225660780,9800,9800,9800,9800,0
20240109,165900,1225660780,9800,9800,9800,9800,0
20240109,165800,1225660780,9800,9800,9800,9800,0
20240109,165700,1225660780,9800,9800,9800,9800,0
20240109,165600,1225660780,9800,9800,9800,9800,0
20240109,165500,1225660780,9800,9800,9800,9800,0
20240109,165400,1225660780,9800,9800,9800,9800,0
20240109,165300,1225660780,9800,9800,9800,9800,572
20240109,165200,1225660780,9800,9800,9800,9800,0
20240109,165100,1225660780,9800,9800,9800,9800,0
20240109,165000,1225660780,9800,9800,9800,9800,0
20240109,164900,1225660780,9800,9800,9800,9800,0
20240109,164800,1225660780,9800,9800,9800,9800,0
20240109,164700,1225660780,9800,9800,9800,9800,0
20240109,164600,1225660780,9800,9800,9800,9800,0
20240109,164500,1225660780,9800,9800,9800,9800,0
20240109,164400,1225660780,9800,9800,9800,9800,0
20240109,164300,1225660780,9800,9800,9800,9800,0
20240109,164200,1225660780,9800,9800,9800,9800,0
20240109,164100,1225660780,9800,9800,9800,9800,0
20240109,164000,1225660780,9800,9800,9800,9800,0
20240109,163900,1225660780,9800,9800,9800,9800,0
20240109,163800,1225660780,9800,9800,9800,9800,0
20240109,163700,1225660780,9800,9800,9800,9800,0
20240109,163600,1225660780,9800,9800,9800,9800,0
20240109,163500,1225660780,9800,9800,9800,9800,0
20240109,163400,1225660780,9800,9800,9800,9800,0
20240109,163300,1225660780,9800,9800,9800,9800,0
20240109,163200,1225660780,9800,9800,9800,9800,0
20240109,163100,1225660780,9800,9800,9800,9800,0
20240109,163000,1225660780,9800,9800,9800,9800,0
20240109,162900,1225660780,9800,9800,9800,9800,0
20240109,162800,1225660780,9800,9800,9800,9800,0
20240109,162700,1225660780,9800,9800,9800,9800,0
20240109,162600,1225660780,9800,9800,9800,9800,0
20240109,162500,1225660780,9800,9800,9800,9800,0
20240109,162400,1225660780,9800,9800,9800,9800,0
20240109,162300,1225660780,9800,9800,9800,9800,572
20240109,162200,1225660780,9800,9800,9800,9800,0
20240109,162100,1225660780,9800,9800,9800,9800,0
20240109,162000,1225660780,9800,9800,9800,9800,0
20240109,161900,1225660780,9800,9800,9800,9800,0
20240109,161800,1225660780,9800,9800,9800,9800,0
20240109,161700,1225660780,9800,9800,9800,9800,0
20240109,161600,1225660780,9800,9800,9800,9800,0
20240109,161500,1225660780,9800,9800,9800,9800,0
20240109,161400,1225660780,9800,9800,9800,9800,0
20240109,161300,1225660780,9800,9800,9800,9800,0
20240109,161200,1225660780,9800,9800,9800,9800,0
20240109,161100,1225660780,9800,9800,9800,9800,0
20240109,161000,1225660780,9800,9800,9800,9800,0
20240109,160900,1225660780,9800,9800,9800,9800,0
20240109,160800,1225660780,9800,9800,9800,9800,0
20240109,160700,1225660780,9800,9800,9800,9800,0
20240109,160600,1225660780,9800,9800,9800,9800,0
20240109,160500,1225660780,9800,9800,9800,9800,0
20240109,160400,1225660780,9800,9800,9800,9800,0
20240109,160300,1225660780,9800,9800,9800,9800,0
20240109,160200,1225660780,9800,9800,9800,9800,0
20240109,160100,1225660780,9800,9800,9800,9800,0
20240109,160000,1225660780,9800,9800,9800,9800,0
20240109,155900,1225660780,9800,9800,9800,9800,0
20240109,155800,1225660780,9800,9800,9800,9800,0
20240109,155700,1225660780,9800,9800,9800,9800,0
20240109,155600,1225660780,9800,9800,9800,9800,0
20240109,155500,1225660780,9800,9800,9800,9800,0
20240109,155400,1225660780,9800,9800,9800,9800,0
20240109,155300,1225660780,9800,9800,9800,9800,572
20240109,155200,1225660780,9800,9800,9800,9800,0
20240109,155100,1225660780,9800,9800,9800,9800,0
20240109,155000,1225660780,9800,9800,9800,9800,0
20240109,154900,1225660780,9800,9800,9800,9800,0
20240109,154800,1225660780,9800,9800,9800,9800,0
20240109,154700,1225660780,9800,9800,9800,9800,0
20240109,154600,1225660780,9800,9800,9800,9800,0
20240109,154500,1225660780,9800,9800,9800,9800,0
20240109,154400,1225660780,9800,9800,9800,9800,0
20240109,154300,1225660780,9800,9800,9800,9800,0
20240109,154200,1225660780,9800,9800,9800,9800,0
20240109,154100,1225660780,9800,9800,9800,9800,0
20240109,154000,1225660780,9800,9800,9800,9800,0
20240109,153900,1225660780,9800,9800,9800,9800,0
20240109,153800,1225660780,9800,9800,9800,9800,0
20240109,153700,1225660780,9800,9800,9800,9800,0
20240109,153600,1225660780,9800,9800,9800,9800,0
20240109,153500,1225660780,9800,9800,9800,9800,0
20240109,153400,1225660780,9800,9800,9800,9800,0
20240109,153300,1225660780,9800,9800,9800,9800,0
20240109,153200,1225660780,9800,9800,9800,9800,0
20240109,153100,1225660780,9800,9800,9800,9800,0
20240109,153000,1225660780,9800,9800,9800,9800,572
20240109,152900,1220055180,9840,9840,9840,9840,0
20240109,152800,1220055180,9840,9840,9840,9840,0
20240109,152700,1220055180,9840,9840,9840,9840,0
20240109,152600,1220055180,9840,9840,9840,9840,0
20240109,152500,1220055180,9840,9840,9840,9840,0
20240109,152400,1220055180,9840,9840,9840,9840,0
20240109,152300,1220055180,9840,9840,9840,9840,0
20240109,152200,1220055180,9840,9840,9840,9840,0
20240109,152100,1220055180,9840,9840,9840,9840,0
20240109,152000,1220055180,9840,9840,9840,9840,0
20240109,151900,1220055180,9840,9770,9840,9770,101
20240109,151800,1219068340,9770,9770,9840,9770,297
20240109,151700,1216150250,9770,9770,9770,9770,19
20240109,151600,1215964620,9770,9770,9770,9770,45
20240109,151500,1215524970,9770,9820,9820,9770,119
20240109,151400,1214357270,9820,9810,9840,9810,155
20240109,151300,1212833190,9810,9770,9810,9770,251
20240109,151200,1210374090,9790,9790,9790,9790,15
20240109,151100,1210227240,9760,9790,9790,9760,97
20240109,151000,1209278150,9790,9760,9790,9760,25
20240109,150900,1209033970,9800,9760,9800,9750,132
20240109,150800,1207746550,9780,9770,9800,9770,137
20240109,150700,1206404330,9780,9790,9790,9780,7
20240109,150600,1206335860,9800,9810,9810,9800,31
20240109,150500,1206031760,9810,9810,9810,9810,20
20240109,150400,1205835560,9810,9810,9830,9810,17
20240109,150300,1205668600,9810,9810,9810,9810,24
20240109,150200,1205433160,9810,9810,9820,9810,125
20240109,150100,1204206840,9810,9840,9840,9810,48
20240109,150000,1203735060,9840,9830,9840,9830,45
20240109,145900,1203292270,9820,9810,9850,9810,470
20240109,145800,1198669790,9810,9830,9840,9810,243
20240109,145700,1196280280,9830,9740,9830,9740,1656
20240109,145600,1180061730,9740,9740,9740,9740,0
20240109,145500,1180061730,9740,9740,9740,9740,87
20240109,145400,1179214350,9770,9740,9770,9740,48
20240109,145300,1178745940,9780,9740,9780,9740,38
20240109,145200,1178375030,9770,9760,9770,9760,2
20240109,145100,1178355500,9740,9740,9740,9740,17
20240109,145000,1178189920,9760,9760,9760,9730,121
20240109,144900,1177009560,9730,9730,9730,9730,18
20240109,144800,1176834420,9730,9730,9730,9730,0
20240109,144700,1176834420,9730,9730,9730,9730,53
20240109,144600,1176318730,9730,9730,9730,9730,20
20240109,144500,1176124130,9730,9730,9750,9730,28
20240109,144400,1175851650,9800,9750,9800,9750,1000
20240109,144300,1166069990,9730,9760,9760,9730,47
20240109,144200,1165611840,9740,9720,9740,9710,135
20240109,144100,1164299220,9720,9720,9720,9720,10
20240109,144000,1164202020,9730,9710,9730,9710,21
20240109,143900,1163998090,9710,9710,9710,9710,119
20240109,143800,1162842600,9710,9710,9710,9700,1160
20240109,143700,1151588390,9710,9710,9710,9710,22
20240109,143600,1151374770,9710,9710,9710,9710,11
20240109,143500,1151267960,9710,9710,9710,9700,129
20240109,143400,1150015550,9710,9720,9720,9710,170
20240109,143300,1148363350,9720,9720,9720,9710,18
20240109,143200,1148188400,9720,9720,9720,9720,1
20240109,143100,1148178680,9720,9720,9720,9720,19
20240109,143000,1147994000,9720,9720,9720,9720,19
20240109,142900,1147809320,9720,9740,9740,9720,14
20240109,142800,1147673030,9750,9770,9770,9750,2
20240109,142700,1147653510,9770,9740,9770,9740,84
20240109,142600,1146834430,9740,9720,9740,9720,29
20240109,142500,1146552330,9730,9710,9730,9710,24
20240109,142400,1146319170,9710,9710,9710,9710,0
20240109,142300,1146319170,9710,9720,9720,9710,317
20240109,142200,1143238100,9720,9720,9720,9720,76
20240109,142100,1142499380,9710,9710,9710,9710,19
20240109,142000,1142314890,9720,9720,9720,9720,0
20240109,141900,1142314890,9720,9720,9720,9720,29
20240109,141800,1142033010,9720,9720,9720,9720,19
20240109,141700,1141848330,9720,9720,9720,9720,18
20240109,141600,1141673370,9720,9720,9720,9720,0
20240109,141500,1141673370,9720,9720,9720,9720,18
20240109,141400,1141498410,9720,9720,9720,9710,119
20240109,141300,1140342730,9750,9710,9750,9710,39
20240109,141200,1139963340,9750,9750,9750,9750,59
20240109,141100,1139388090,9720,9700,9750,9700,51
20240109,141000,1138892730,9700,9680,9700,9680,26
20240109,140900,1138640870,9690,9640,9690,9640,180
20240109,140800,1136898900,9650,9650,9650,9650,24
20240109,140700,1136667300,9640,9640,9640,9640,18
20240109,140600,1136493780,9640,9640,9640,9640,17
20240109,140500,1136329900,9640,9640,9640,9640,18
20240109,140400,1136156380,9640,9640,9640,9640,44
20240109,140300,1135732220,9640,9640,9640,9640,18
20240109,140200,1135558700,9650,9650,9650,9650,146
20240109,140100,1134149800,9660,9660,9660,9660,1
20240109,140000,1134140140,9670,9670,9670,9670,10
20240109,135900,1134043440,9670,9660,9670,9660,18
20240109,135800,1133869410,9650,9650,9660,9650,26
20240109,135700,1133618440,9650,9650,9650,9650,67
20240109,135600,1132971890,9640,9640,9640,9640,0
20240109,135500,1132971890,9640,9640,9640,9640,18
20240109,135400,1132798370,9640,9640,9640,9640,18
20240109,135300,1132624850,9640,9640,9640,9640,17
20240109,135200,1132460970,9640,9640,9640,9640,20
20240109,135100,1132268170,9640,9650,9650,9640,23
20240109,135000,1132046400,9650,9650,9650,9650,14
20240109,134900,1131911300,9640,9640,9640,9640,17
20240109,134800,1131747420,9640,9640,9640,9640,0
20240109,134700,1131747420,9640,9640,9640,9640,18
20240109,134600,1131573900,9640,9640,9640,9640,18
20240109,134500,1131400380,9640,9640,9640,9640,18
20240109,134400,1131226860,9640,9640,9640,9640,0
20240109,134300,1131226860,9640,9650,9650,9640,33
20240109,134200,1130908580,9650,9650,9650,9650,1
20240109,134100,1130898930,9650,9650,9650,9650,18
20240109,134000,1130725230,9650,9650,9650,9650,16
20240109,133900,1130570830,9650,9650,9650,9650,1
20240109,133800,1130561180,9650,9650,9650,9650,133
20240109,133700,1129277730,9640,9660,9660,9640,391
20240109,133600,1125507960,9660,9660,9660,9660,10
20240109,133500,1125411360,9650,9650,9650,9650,18
20240109,133400,1125237660,9640,9640,9640,9640,17
20240109,133300,1125073780,9640,9640,9640,9640,18
20240109,133200,1124900260,9640,9640,9640,9640,46
20240109,133100,1124456820,9640,9640,9640,9640,0
20240109,133000,1124456820,9640,9650,9650,9640,153
20240109,132900,1122980540,9650,9650,9650,9650,18
20240109,132800,1122806840,9650,9650,9650,9650,19
20240109,132700,1122623490,9650,9650,9650,9650,0
20240109,132600,1122623490,9650,9650,9650,9650,17
20240109,132500,1122459440,9650,9650,9650,9650,18
20240109,132400,1122285740,9650,9650,9650,9650,18
20240109,132300,1122112040,9650,9650,9650,9650,0
20240109,132200,1122112040,9650,9650,9650,9650,48
20240109,132100,1121648840,9650,9650,9650,9650,17
20240109,132000,1121484790,9650,9650,9650,9650,363
20240109,131900,1117981840,9660,9660,9660,9660,1
20240109,131800,1117972180,9650,9650,9650,9650,18
20240109,131700,1117798480,9660,9660,9660,9660,12
20240109,131600,1117682560,9670,9670,9670,9670,5
20240109,131500,1117634210,9670,9670,9670,9670,0
20240109,131400,1117634210,9670,9670,9670,9670,18
20240109,131300,1117460150,9670,9670,9670,9670,42
20240109,131200,1117054010,9680,9690,9690,9680,4
20240109,131100,1117015280,9690,9690,9690,9690,0
20240109,131000,1117015280,9690,9690,9690,9690,48
20240109,130900,1116550160,9690,9690,9690,9690,18
20240109,130800,1116375740,9690,9690,9690,9690,17
20240109,130700,1116211010,9690,9690,9690,9690,0
20240109,130600,1116211010,9690,9690,9690,9690,18
20240109,130500,1116036590,9690,9690,9690,9690,18
20240109,130400,1115862170,9690,9690,9690,9690,17
20240109,130300,1115697440,9690,9690,9690,9690,0
20240109,130200,1115697440,9690,9730,9800,9690,1043
20240109,130100,1105514220,9670,9670,9670,9670,18
20240109,130000,1105340160,9700,9670,9700,9670,1017
20240109,125900,1095478730,9670,9670,9670,9670,0
20240109,125800,1095478730,9670,9670,9670,9670,22
20240109,125700,1095265990,9670,9670,9670,9670,18
20240109,125600,1095091930,9670,9670,9670,9670,18
20240109,125500,1094917870,9690,9690,9690,9690,3
20240109,125400,1094888800,9670,9670,9670,9670,17
20240109,125300,1094724410,9670,9670,9670,9670,18
20240109,125200,1094550350,9690,9690,9690,9690,3
20240109,125100,1094521280,9700,9700,9700,9700,0
20240109,125000,1094521280,9700,9710,9710,9700,409
20240109,124900,1090553720,9680,9650,9700,9650,699
20240109,124800,1083799990,9630,9630,9630,9630,20
20240109,124700,1083607390,9630,9630,9630,9620,25
20240109,124600,1083366850,9630,9630,9630,9630,13
20240109,124500,1083241660,9620,9620,9620,9620,18
20240109,124400,1083068500,9630,9630,9630,9630,18
20240109,124300,1082895160,9630,9630,9630,9630,0
20240109,124200,1082895160,9630,9630,9630,9620,218
20240109,124100,1080797810,9630,9630,9630,9630,117
20240109,124000,1079671100,9620,9620,9620,9620,318
20240109,123900,1076611940,9620,9620,9620,9620,3
20240109,123800,1076583080,9620,9630,9630,9620,318
20240109,123700,1073522920,9630,9630,9630,9630,27
20240109,123600,1073262910,9630,9630,9630,9630,219
20240109,123500,1071153940,9640,9640,9640,9640,8
20240109,123400,1071076820,9630,9630,9630,9630,18
20240109,123300,1070903480,9630,9630,9630,9630,17
20240109,123200,1070739770,9630,9630,9630,9630,110
20240109,123100,1069680470,9630,9630,9630,9630,10
20240109,123000,1069584170,9630,9630,9630,9630,18
20240109,122900,1069410830,9630,9630,9630,9630,18
20240109,122800,1069237490,9640,9640,9640,9640,17
20240109,122700,1069073610,9630,9640,9640,9630,32
20240109,122600,1068765440,9640,9640,9640,9640,18
20240109,122500,1068591920,9640,9640,9640,9640,20
20240109,122400,1068399120,9630,9630,9630,9630,17
20240109,122300,1068235410,9640,9640,9640,9630,56
20240109,122200,1067696070,9640,9640,9640,9640,12
20240109,122100,1067580390,9640,9640,9640,9640,18
20240109,122000,1067406870,9640,9640,9640,9640,18
20240109,121900,1067233350,9650,9650,9650,9650,1
20240109,121800,1067223700,9620,9650,9650,9620,1017
20240109,121700,1057431280,9660,9660,9660,9660,139
20240109,121600,1056088540,9660,9660,9660,9660,18
20240109,121500,1055914660,9660,9660,9660,9660,0
20240109,121400,1055914660,9660,9660,9660,9660,22
20240109,121300,1055702140,9660,9660,9660,9660,18
20240109,121200,1055528260,9690,9660,9690,9660,19
20240109,121100,1055344690,9660,9660,9660,9660,0
20240109,121000,1055344690,9660,9690,9690,9660,22
20240109,120900,1055132020,9660,9660,9660,9660,48
20240109,120800,1054668340,9670,9660,9670,9660,21
20240109,120700,1054465450,9670,9670,9670,9670,17
20240109,120600,1054301060,9650,9680,9680,9650,3342
20240109,120500,1022014740,9680,9680,9680,9680,317
20240109,120400,1018946180,9710,9680,9710,9680,19
20240109,120300,1018762230,9680,9680,9680,9680,15
20240109,120200,1018617030,9680,9680,9680,9680,18
20240109,120100,1018442790,9680,9690,9690,9670,129
20240109,120000,1017193640,9690,9690,9690,9690,18
20240109,115900,1017019220,9690,9690,9690,9690,0
20240109,115800,1017019220,9690,9690,9690,9690,18
20240109,115700,1016844800,9690,9700,9700,9690,67
20240109,115600,1016195070,9690,9690,9690,9690,89
20240109,115500,1015332660,9690,9700,9700,9690,65
20240109,115400,1014702510,9690,9690,9690,9690,18
20240109,115300,1014528090,9690,9690,9690,9690,18
20240109,115200,1014353670,9750,9710,9750,9690,1029
20240109,115100,1004369800,9730,9710,9730,9710,995
20240109,115000,994708310,9720,9720,9720,9720,700
20240109,114900,987904310,9720,9720,9720,9720,18
20240109,114800,987729350,9720,9730,9730,9720,147
20240109,114700,986299210,9730,9730,9730,9730,18
20240109,114600,986124070,9760,9760,9760,9760,0
20240109,114500,986124070,9760,9730,9760,9730,118
20240109,114400,984974430,9730,9730,9730,9730,17
20240109,114300,984809020,9730,9730,9730,9730,118
20240109,114200,983660880,9730,9730,9730,9730,2
20240109,114100,983641420,9740,9750,9750,9730,76
20240109,114000,982901500,9740,9730,9740,9730,89
20240109,113900,982034820,9740,9740,9740,9740,67
20240109,113800,981382240,9750,9760,9760,9750,610
20240109,113700,975434270,9760,9770,9770,9760,237
20240109,113600,973118960,9770,9780,9780,9770,186
20240109,113500,971301690,9780,9780,9780,9780,5
20240109,113400,971252790,9800,9780,9800,9770,429
20240109,113300,967060220,9780,9780,9780,9780,18
20240109,113200,966884180,9790,9790,9790,9790,18
20240109,113100,966707960,9780,9780,9780,9780,21
20240109,113000,966502580,9810,9810,9810,9810,0
20240109,112900,966502580,9810,9780,9810,9780,318
20240109,112800,963391790,9780,9800,9800,9780,120
20240109,112700,962218150,9780,9780,9780,9780,18
20240109,112600,962042110,9780,9780,9780,9780,1
20240109,112500,962032330,9820,9780,9820,9780,18
20240109,112400,961856250,9790,9790,9790,9790,18
20240109,112300,961680030,9790,9790,9790,9790,18
20240109,112200,961503810,9810,9780,9810,9780,44
20240109,112100,961072970,9780,9780,9780,9780,37
20240109,112000,960711110,9780,9780,9780,9780,18
20240109,111900,960535070,9760,9780,9780,9760,27
20240109,111800,960271370,9770,9770,9770,9770,610
20240109,111700,954311670,9770,9790,9830,9770,29
20240109,111600,954028040,9780,9790,9790,9780,117
20240109,111500,952883770,9790,9790,9790,9790,28
20240109,111400,952609650,9800,9800,9800,9800,0
20240109,111300,952609650,9800,9800,9800,9800,98
20240109,111200,951649250,9800,9800,9800,9800,17
20240109,111100,951482650,9800,9790,9800,9790,43
20240109,111000,951061430,9800,9830,9830,9800,1510
20240109,110900,936245980,9840,9840,9840,9840,11
20240109,110800,936137740,9840,9840,9840,9830,115
20240109,110700,935006310,9840,9860,9860,9840,148
20240109,110600,933548270,9860,9870,9870,9860,312
20240109,110500,930471940,9880,9890,9890,9880,63
20240109,110400,929849490,9890,9890,9890,9890,90
20240109,110300,928959390,9900,9860,9900,9860,27
20240109,110200,928692770,9900,9900,9900,9900,22
20240109,110100,928474970,9900,9850,9900,9850,193
20240109,110000,926567140,9850,9860,9860,9850,352
20240109,105900,923099530,9860,9860,9860,9860,168
20240109,105800,921443050,9900,9890,9900,9870,1992
20240109,105700,901733040,9890,9880,9890,9870,86
20240109,105600,900883420,9880,9890,9890,9870,281
20240109,105500,898105730,9890,9830,9890,9830,322
20240109,105400,894924180,9840,9850,9850,9840,2847
20240109,105300,866907700,9840,9890,9890,9840,113
20240109,105200,865793060,9890,9870,9890,9870,271
20240109,105100,863118090,9870,9900,9900,9870,86
20240109,105000,862269180,9900,9870,9900,9870,272
20240109,104900,859578550,9890,9880,9890,9880,250
20240109,104800,857106180,9890,9890,9890,9890,91
20240109,104700,856206190,9900,9900,9900,9860,698
20240109,104600,849303750,9900,9940,9940,9900,302
20240109,104500,846310690,9940,9900,9940,9900,708
20240109,104400,839301410,9930,9960,9990,9930,1607
20240109,104300,823316560,9950,9970,9990,9950,3347
20240109,104200,789922470,9970,9910,9970,9900,1560
20240109,104100,774415350,9910,9870,9910,9870,525
20240109,104000,769219110,9860,9870,9950,9840,2665
20240109,103900,742835970,9830,9840,9840,9830,500
20240109,103800,737920960,9830,9830,9890,9820,1087
20240109,103700,727202430,9830,9790,9850,9790,803
20240109,103600,719309420,9820,9820,9820,9790,109
20240109,103500,718241920,9780,9790,9790,9780,11
20240109,103400,718134240,9800,9830,9840,9800,1310
20240109,103300,705274700,9830,9850,9850,9830,205
20240109,103200,703258070,9830,9830,9830,9830,284
20240109,103100,700466350,9830,9860,9880,9820,779
20240109,103000,692789610,9810,9830,9830,9810,70
20240109,102900,692101930,9900,9840,9900,9840,1547
20240109,102800,676840560,9800,9780,9830,9770,506
20240109,102700,671870520,9770,9790,9790,9770,150
20240109,102600,670404660,9790,9790,9820,9790,214
20240109,102500,668305490,9790,9760,9820,9760,6019
20240109,102400,609355960,9770,9700,9770,9700,3248
20240109,102300,577715250,9700,9710,9710,9700,420
20240109,102200,573638250,9710,9670,9710,9670,1959
20240109,102100,554643010,9670,9670,9670,9670,42
20240109,102000,554236870,9670,9610,9670,9610,320
20240109,101900,551161610,9620,9620,9620,9620,552
20240109,101800,545851370,9620,9680,9680,9620,82
20240109,101700,545062470,9600,9600,9600,9600,0
20240109,101600,545062470,9600,9600,9600,9600,0
20240109,101500,545062470,9600,9690,9690,9600,7682
20240109,101400,470911790,9690,9690,9690,9690,2
20240109,101300,470892410,9690,9690,9690,9690,861
20240109,101200,462549320,9690,9700,9700,9690,660
20240109,101100,456147890,9700,9640,9700,9640,5209
20240109,101000,405663010,9640,9660,9660,9640,321
20240109,100900,402565360,9650,9650,9650,9650,699
20240109,100800,395820010,9640,9630,9650,9630,2100
20240109,100700,375565140,9630,9620,9630,9550,1484
20240109,100600,361282520,9620,9570,9620,9570,3174
20240109,100500,330823010,9570,9570,9570,9570,62
20240109,100400,330229670,9570,9570,9570,9570,7
20240109,100300,330162680,9560,9530,9580,9530,1476
20240109,100200,316047020,9520,9520,9520,9520,100
20240109,100100,315095020,9520,9520,9520,9520,50
20240109,100000,314619020,9520,9520,9520,9520,95
20240109,095900,313714620,9520,9510,9520,9510,15
20240109,095800,313571870,9510,9510,9510,9510,0
20240109,095700,313571870,9510,9510,9510,9510,0
20240109,095600,313571870,9510,9510,9510,9510,402
20240109,095500,309748850,9510,9510,9510,9510,301
20240109,095400,306886340,9500,9500,9500,9500,0
20240109,095300,306886340,9500,9500,9500,9500,15
20240109,095200,306743840,9560,9560,9560,9560,200
20240109,095100,304831840,9500,9500,9500,9500,0
20240109,095000,304831840,9500,9550,9550,9500,3242
20240109,094900,274019840,9540,9500,9540,9500,613
20240109,094800,268192020,9500,9510,9510,9500,547
20240109,094700,262994080,9540,9530,9540,9530,206
20240109,094600,261028880,9540,9540,9540,9540,0
20240109,094500,261028880,9540,9540,9540,9490,3
20240109,094400,261000310,9490,9490,9490,9490,25
20240109,094300,260763060,9490,9510,9510,9490,872
20240109,094200,252483920,9510,9520,9520,9510,227
20240109,094100,250324780,9520,9560,9560,9520,2
20240109,094000,250305700,9570,9520,9570,9520,7
20240109,093900,250239010,9570,9560,9570,9560,206
20240109,093800,248267730,9570,9570,9570,9570,42
20240109,093700,247865790,9570,9520,9570,9520,231
20240109,093600,245665120,9580,9550,9580,9520,2001
20240109,093500,226602420,9580,9580,9580,9580,101
20240109,093400,225634840,9550,9550,9550,9550,499
20240109,093300,220869390,9590,9590,9590,9590,0
20240109,093200,220869390,9590,9570,9590,9570,612
20240109,093100,215004810,9570,9570,9570,9570,11
20240109,093000,214899540,9570,9570,9570,9570,65
20240109,092900,214277490,9580,9500,9580,9500,1420
20240109,092800,200702810,9510,9510,9510,9510,268
20240109,092700,198154130,9540,9520,9540,9520,105
20240109,092600,197154350,9520,9520,9520,9500,221
20240109,092500,195050720,9520,9520,9520,9520,10
20240109,092400,194955520,9540,9540,9540,9540,0
20240109,092300,194955520,9540,9540,9550,9510,116
20240109,092200,193848900,9550,9560,9560,9500,3821
20240109,092100,157527610,9560,9560,9560,9560,193
20240109,092000,155682530,9570,9570,9580,9560,1009
20240109,091900,146025130,9570,9560,9570,9560,543
20240109,091800,140830660,9560,9600,9600,9560,1114
20240109,091700,130161670,9600,9600,9660,9580,1616
20240109,091600,114635900,9600,9500,9600,9500,1460
20240109,091500,100684070,9520,9520,9520,9510,268
20240109,091400,98133210,9470,9460,9590,9450,2051
20240109,091300,78636120,9410,9390,9460,9390,1617
20240109,091200,63413240,9390,9260,9390,9260,982
20240109,091100,54231040,9260,9250,9260,9250,46
20240109,091000,53805440,9220,9220,9220,9220,5
20240109,090900,53759340,9220,9220,9220,9220,5
20240109,090800,53713240,9200,9200,9200,9200,5
20240109,090700,53667240,9200,9300,9300,9200,2700
20240109,090600,28768890,9300,9250,9300,9250,1021
20240109,090500,19292690,9240,9240,9240,9240,0
20240109,090400,19292690,9240,9230,9240,9230,27
20240109,090300,19043230,9230,9240,9270,9230,57
20240109,090200,18516350,9250,9260,9260,9250,1240
20240109,090100,7045890,9300,9250,9300,9250,671
20240109,090000,814230,9250,9260,9260,9230,88