KissMeData/093370/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200400,2256580950,11450,11450,11450,11450,8152
20240105,200300,2256580950,11450,11450,11450,11450,0
20240105,200200,2256580950,11450,11450,11450,11450,0
20240105,200100,2256580950,11450,11450,11450,11450,0
20240105,200000,2256580950,11450,11450,11450,11450,0
20240105,195900,2256580950,11450,11450,11450,11450,0
20240105,195800,2256580950,11450,11450,11450,11450,0
20240105,195700,2256580950,11450,11450,11450,11450,0
20240105,195600,2256580950,11450,11450,11450,11450,0
20240105,195500,2256580950,11450,11450,11450,11450,0
20240105,195400,2256580950,11450,11450,11450,11450,0
20240105,195300,2256580950,11450,11450,11450,11450,0
20240105,195200,2256580950,11450,11450,11450,11450,0
20240105,195100,2256580950,11450,11450,11450,11450,0
20240105,195000,2256580950,11450,11450,11450,11450,0
20240105,194900,2256580950,11450,11450,11450,11450,0
20240105,194800,2256580950,11450,11450,11450,11450,0
20240105,194700,2256580950,11450,11450,11450,11450,0
20240105,194600,2256580950,11450,11450,11450,11450,0
20240105,194500,2256580950,11450,11450,11450,11450,0
20240105,194400,2256580950,11450,11450,11450,11450,0
20240105,194300,2256580950,11450,11450,11450,11450,0
20240105,194200,2256580950,11450,11450,11450,11450,0
20240105,194100,2256580950,11450,11450,11450,11450,0
20240105,194000,2256580950,11450,11450,11450,11450,0
20240105,193900,2256580950,11450,11450,11450,11450,0
20240105,193800,2256580950,11450,11450,11450,11450,0
20240105,193700,2256580950,11450,11450,11450,11450,0
20240105,193600,2256580950,11450,11450,11450,11450,0
20240105,193500,2256580950,11450,11450,11450,11450,0
20240105,193400,2256580950,11450,11450,11450,11450,8152
20240105,193300,2256580950,11450,11450,11450,11450,0
20240105,193200,2256580950,11450,11450,11450,11450,0
20240105,193100,2256580950,11450,11450,11450,11450,0
20240105,193000,2256580950,11450,11450,11450,11450,0
20240105,192900,2256580950,11450,11450,11450,11450,0
20240105,192800,2256580950,11450,11450,11450,11450,0
20240105,192700,2256580950,11450,11450,11450,11450,0
20240105,192600,2256580950,11450,11450,11450,11450,0
20240105,192500,2256580950,11450,11450,11450,11450,0
20240105,192400,2256580950,11450,11450,11450,11450,0
20240105,192300,2256580950,11450,11450,11450,11450,0
20240105,192200,2256580950,11450,11450,11450,11450,0
20240105,192100,2256580950,11450,11450,11450,11450,0
20240105,192000,2256580950,11450,11450,11450,11450,0
20240105,191900,2256580950,11450,11450,11450,11450,0
20240105,191800,2256580950,11450,11450,11450,11450,0
20240105,191700,2256580950,11450,11450,11450,11450,0
20240105,191600,2256580950,11450,11450,11450,11450,0
20240105,191500,2256580950,11450,11450,11450,11450,0
20240105,191400,2256580950,11450,11450,11450,11450,0
20240105,191300,2256580950,11450,11450,11450,11450,0
20240105,191200,2256580950,11450,11450,11450,11450,0
20240105,191100,2256580950,11450,11450,11450,11450,0
20240105,191000,2256580950,11450,11450,11450,11450,0
20240105,190900,2256580950,11450,11450,11450,11450,0
20240105,190800,2256580950,11450,11450,11450,11450,0
20240105,190700,2256580950,11450,11450,11450,11450,0
20240105,190600,2256580950,11450,11450,11450,11450,0
20240105,190500,2256580950,11450,11450,11450,11450,0
20240105,190400,2256580950,11450,11450,11450,11450,8152
20240105,190300,2256580950,11450,11450,11450,11450,0
20240105,190200,2256580950,11450,11450,11450,11450,0
20240105,190100,2256580950,11450,11450,11450,11450,0
20240105,190000,2256580950,11450,11450,11450,11450,0
20240105,185900,2256580950,11450,11450,11450,11450,0
20240105,185800,2256580950,11450,11450,11450,11450,0
20240105,185700,2256580950,11450,11450,11450,11450,0
20240105,185600,2256580950,11450,11450,11450,11450,0
20240105,185500,2256580950,11450,11450,11450,11450,0
20240105,185400,2256580950,11450,11450,11450,11450,0
20240105,185300,2256580950,11450,11450,11450,11450,0
20240105,185200,2256580950,11450,11450,11450,11450,0
20240105,185100,2256580950,11450,11450,11450,11450,0
20240105,185000,2256580950,11450,11450,11450,11450,0
20240105,184900,2256580950,11450,11450,11450,11450,0
20240105,184800,2256580950,11450,11450,11450,11450,0
20240105,184700,2256580950,11450,11450,11450,11450,0
20240105,184600,2256580950,11450,11450,11450,11450,0
20240105,184500,2256580950,11450,11450,11450,11450,0
20240105,184400,2256580950,11450,11450,11450,11450,0
20240105,184300,2256580950,11450,11450,11450,11450,0
20240105,184200,2256580950,11450,11450,11450,11450,0
20240105,184100,2256580950,11450,11450,11450,11450,0
20240105,184000,2256580950,11450,11450,11450,11450,0
20240105,183900,2256580950,11450,11450,11450,11450,0
20240105,183800,2256580950,11450,11450,11450,11450,0
20240105,183700,2256580950,11450,11450,11450,11450,0
20240105,183600,2256580950,11450,11450,11450,11450,0
20240105,183500,2256580950,11450,11450,11450,11450,0
20240105,183400,2256580950,11450,11450,11450,11450,8152
20240105,183300,2256580950,11450,11450,11450,11450,0
20240105,183200,2256580950,11450,11450,11450,11450,0
20240105,183100,2256580950,11450,11450,11450,11450,0
20240105,183000,2256580950,11450,11450,11450,11450,0
20240105,182900,2256580950,11450,11450,11450,11450,0
20240105,182800,2256580950,11450,11450,11450,11450,0
20240105,182700,2256580950,11450,11450,11450,11450,0
20240105,182600,2256580950,11450,11450,11450,11450,0
20240105,182500,2256580950,11450,11450,11450,11450,0
20240105,182400,2256580950,11450,11450,11450,11450,0
20240105,182300,2256580950,11450,11450,11450,11450,0
20240105,182200,2256580950,11450,11450,11450,11450,0
20240105,182100,2256580950,11450,11450,11450,11450,0
20240105,182000,2256580950,11450,11450,11450,11450,0
20240105,181900,2256580950,11450,11450,11450,11450,0
20240105,181800,2256580950,11450,11450,11450,11450,0
20240105,181700,2256580950,11450,11450,11450,11450,0
20240105,181600,2256580950,11450,11450,11450,11450,0
20240105,181500,2256580950,11450,11450,11450,11450,0
20240105,181400,2256580950,11450,11450,11450,11450,0
20240105,181300,2256580950,11450,11450,11450,11450,0
20240105,181200,2256580950,11450,11450,11450,11450,0
20240105,181100,2256580950,11450,11450,11450,11450,0
20240105,181000,2256580950,11450,11450,11450,11450,0
20240105,180900,2256580950,11450,11450,11450,11450,0
20240105,180800,2256580950,11450,11450,11450,11450,0
20240105,180700,2256580950,11450,11450,11450,11450,0
20240105,180600,2256580950,11450,11450,11450,11450,0
20240105,180500,2256580950,11450,11450,11450,11450,0
20240105,180400,2256580950,11450,11450,11450,11450,8152
20240105,180300,2256580950,11450,11450,11450,11450,0
20240105,180200,2256580950,11450,11450,11450,11450,0
20240105,180100,2256580950,11450,11450,11450,11450,0
20240105,180000,2256580950,11450,11450,11450,11450,0
20240105,175900,2256580950,11450,11450,11450,11450,0
20240105,175800,2256580950,11450,11450,11450,11450,0
20240105,175700,2256580950,11450,11450,11450,11450,0
20240105,175600,2256580950,11450,11450,11450,11450,0
20240105,175500,2256580950,11450,11450,11450,11450,0
20240105,175400,2256580950,11450,11450,11450,11450,0
20240105,175300,2256580950,11450,11450,11450,11450,0
20240105,175200,2256580950,11450,11450,11450,11450,0
20240105,175100,2256580950,11450,11450,11450,11450,0
20240105,175000,2256580950,11450,11450,11450,11450,0
20240105,174900,2256580950,11450,11450,11450,11450,0
20240105,174800,2256580950,11450,11450,11450,11450,0
20240105,174700,2256580950,11450,11450,11450,11450,0
20240105,174600,2256580950,11450,11450,11450,11450,0
20240105,174500,2256580950,11450,11450,11450,11450,0
20240105,174400,2256580950,11450,11450,11450,11450,0
20240105,174300,2256580950,11450,11450,11450,11450,0
20240105,174200,2256580950,11450,11450,11450,11450,0
20240105,174100,2256580950,11450,11450,11450,11450,0
20240105,174000,2256580950,11450,11450,11450,11450,0
20240105,173900,2256580950,11450,11450,11450,11450,0
20240105,173800,2256580950,11450,11450,11450,11450,0
20240105,173700,2256580950,11450,11450,11450,11450,0
20240105,173600,2256580950,11450,11450,11450,11450,0
20240105,173500,2256580950,11450,11450,11450,11450,0
20240105,173400,2256580950,11450,11450,11450,11450,8152
20240105,173300,2256580950,11450,11450,11450,11450,0
20240105,173200,2256580950,11450,11450,11450,11450,0
20240105,173100,2256580950,11450,11450,11450,11450,0
20240105,173000,2256580950,11450,11450,11450,11450,0
20240105,172900,2256580950,11450,11450,11450,11450,0
20240105,172800,2256580950,11450,11450,11450,11450,0
20240105,172700,2256580950,11450,11450,11450,11450,0
20240105,172600,2256580950,11450,11450,11450,11450,0
20240105,172500,2256580950,11450,11450,11450,11450,0
20240105,172400,2256580950,11450,11450,11450,11450,0
20240105,172300,2256580950,11450,11450,11450,11450,0
20240105,172200,2256580950,11450,11450,11450,11450,0
20240105,172100,2256580950,11450,11450,11450,11450,0
20240105,172000,2256580950,11450,11450,11450,11450,0
20240105,171900,2256580950,11450,11450,11450,11450,0
20240105,171800,2256580950,11450,11450,11450,11450,0
20240105,171700,2256580950,11450,11450,11450,11450,0
20240105,171600,2256580950,11450,11450,11450,11450,0
20240105,171500,2256580950,11450,11450,11450,11450,0
20240105,171400,2256580950,11450,11450,11450,11450,0
20240105,171300,2256580950,11450,11450,11450,11450,0
20240105,171200,2256580950,11450,11450,11450,11450,0
20240105,171100,2256580950,11450,11450,11450,11450,0
20240105,171000,2256580950,11450,11450,11450,11450,0
20240105,170900,2256580950,11450,11450,11450,11450,0
20240105,170800,2256580950,11450,11450,11450,11450,0
20240105,170700,2256580950,11450,11450,11450,11450,0
20240105,170600,2256580950,11450,11450,11450,11450,0
20240105,170500,2256580950,11450,11450,11450,11450,0
20240105,170400,2256580950,11450,11450,11450,11450,8152
20240105,170300,2256580950,11450,11450,11450,11450,0
20240105,170200,2256580950,11450,11450,11450,11450,0
20240105,170100,2256580950,11450,11450,11450,11450,0
20240105,170000,2256580950,11450,11450,11450,11450,0
20240105,165900,2256580950,11450,11450,11450,11450,0
20240105,165800,2256580950,11450,11450,11450,11450,0
20240105,165700,2256580950,11450,11450,11450,11450,0
20240105,165600,2256580950,11450,11450,11450,11450,0
20240105,165500,2256580950,11450,11450,11450,11450,0
20240105,165400,2256580950,11450,11450,11450,11450,0
20240105,165300,2256580950,11450,11450,11450,11450,0
20240105,165200,2256580950,11450,11450,11450,11450,0
20240105,165100,2256580950,11450,11450,11450,11450,0
20240105,165000,2256580950,11450,11450,11450,11450,0
20240105,164900,2256580950,11450,11450,11450,11450,0
20240105,164800,2256580950,11450,11450,11450,11450,0
20240105,164700,2256580950,11450,11450,11450,11450,0
20240105,164600,2256580950,11450,11450,11450,11450,0
20240105,164500,2256580950,11450,11450,11450,11450,0
20240105,164400,2256580950,11450,11450,11450,11450,0
20240105,164300,2256580950,11450,11450,11450,11450,0
20240105,164200,2256580950,11450,11450,11450,11450,0
20240105,164100,2256580950,11450,11450,11450,11450,0
20240105,164000,2256580950,11450,11450,11450,11450,0
20240105,163900,2256580950,11450,11450,11450,11450,0
20240105,163800,2256580950,11450,11450,11450,11450,0
20240105,163700,2256580950,11450,11450,11450,11450,0
20240105,163600,2256580950,11450,11450,11450,11450,0
20240105,163500,2256580950,11450,11450,11450,11450,0
20240105,163400,2256580950,11450,11450,11450,11450,8152
20240105,163300,2256580950,11450,11450,11450,11450,0
20240105,163200,2256580950,11450,11450,11450,11450,0
20240105,163100,2256580950,11450,11450,11450,11450,0
20240105,163000,2256580950,11450,11450,11450,11450,0
20240105,162900,2256580950,11450,11450,11450,11450,0
20240105,162800,2256580950,11450,11450,11450,11450,0
20240105,162700,2256580950,11450,11450,11450,11450,0
20240105,162600,2256580950,11450,11450,11450,11450,0
20240105,162500,2256580950,11450,11450,11450,11450,0
20240105,162400,2256580950,11450,11450,11450,11450,0
20240105,162300,2256580950,11450,11450,11450,11450,0
20240105,162200,2256580950,11450,11450,11450,11450,0
20240105,162100,2256580950,11450,11450,11450,11450,0
20240105,162000,2256580950,11450,11450,11450,11450,0
20240105,161900,2256580950,11450,11450,11450,11450,0
20240105,161800,2256580950,11450,11450,11450,11450,0
20240105,161700,2256580950,11450,11450,11450,11450,0
20240105,161600,2256580950,11450,11450,11450,11450,0
20240105,161500,2256580950,11450,11450,11450,11450,0
20240105,161400,2256580950,11450,11450,11450,11450,0
20240105,161300,2256580950,11450,11450,11450,11450,0
20240105,161200,2256580950,11450,11450,11450,11450,0
20240105,161100,2256580950,11450,11450,11450,11450,0
20240105,161000,2256580950,11450,11450,11450,11450,0
20240105,160900,2256580950,11450,11450,11450,11450,0
20240105,160800,2256580950,11450,11450,11450,11450,0
20240105,160700,2256580950,11450,11450,11450,11450,0
20240105,160600,2256580950,11450,11450,11450,11450,0
20240105,160500,2256580950,11450,11450,11450,11450,0
20240105,160400,2256580950,11450,11450,11450,11450,8152
20240105,160300,2256580950,11450,11450,11450,11450,0
20240105,160200,2256580950,11450,11450,11450,11450,0
20240105,160100,2256580950,11450,11450,11450,11450,0
20240105,160000,2256580950,11450,11450,11450,11450,0
20240105,155900,2256580950,11450,11450,11450,11450,0
20240105,155800,2256580950,11450,11450,11450,11450,0
20240105,155700,2256580950,11450,11450,11450,11450,0
20240105,155600,2256580950,11450,11450,11450,11450,0
20240105,155500,2256580950,11450,11450,11450,11450,0
20240105,155400,2256580950,11450,11450,11450,11450,0
20240105,155300,2256580950,11450,11450,11450,11450,0
20240105,155200,2256580950,11450,11450,11450,11450,0
20240105,155100,2256580950,11450,11450,11450,11450,0
20240105,155000,2256580950,11450,11450,11450,11450,0
20240105,154900,2256580950,11450,11450,11450,11450,0
20240105,154800,2256580950,11450,11450,11450,11450,0
20240105,154700,2256580950,11450,11450,11450,11450,0
20240105,154600,2256580950,11450,11450,11450,11450,0
20240105,154500,2256580950,11450,11450,11450,11450,0
20240105,154400,2256580950,11450,11450,11450,11450,0
20240105,154300,2256580950,11450,11450,11450,11450,0
20240105,154200,2256580950,11450,11450,11450,11450,0
20240105,154100,2256580950,11450,11450,11450,11450,0
20240105,154000,2256580950,11450,11450,11450,11450,0
20240105,153900,2256580950,11450,11450,11450,11450,0
20240105,153800,2256580950,11450,11450,11450,11450,0
20240105,153700,2256580950,11450,11450,11450,11450,0
20240105,153600,2256580950,11450,11450,11450,11450,0
20240105,153500,2256580950,11450,11450,11450,11450,0
20240105,153400,2256580950,11450,11450,11450,11450,8152
20240105,153300,2256580950,11450,11450,11450,11450,0
20240105,153200,2256580950,11450,11450,11450,11450,0
20240105,153100,2256580950,11450,11450,11450,11450,0
20240105,153000,2256580950,11450,11450,11450,11450,8152
20240105,152900,2163240550,11430,11430,11430,11430,0
20240105,152800,2163240550,11430,11430,11430,11430,0
20240105,152700,2163240550,11430,11430,11430,11430,0
20240105,152600,2163240550,11430,11430,11430,11430,0
20240105,152500,2163240550,11430,11430,11430,11430,0
20240105,152400,2163240550,11430,11430,11430,11430,0
20240105,152300,2163240550,11430,11430,11430,11430,0
20240105,152200,2163240550,11430,11430,11430,11430,0
20240105,152100,2163240550,11430,11430,11430,11430,0
20240105,152000,2163240550,11430,11430,11430,11430,0
20240105,151900,2163240550,11430,11430,11440,11420,1547
20240105,151800,2145554190,11410,11410,11430,11410,408
20240105,151700,2140890790,11430,11400,11430,11400,1022
20240105,151600,2129222860,11400,11420,11430,11400,607
20240105,151500,2122292320,11430,11420,11430,11420,117
20240105,151400,2120955960,11420,11410,11420,11410,306
20240105,151300,2117461580,11410,11410,11430,11400,10394
20240105,151200,1998941830,11410,11430,11430,11410,629
20240105,151100,1991759080,11420,11420,11430,11410,1242
20240105,151000,1977566810,11420,11420,11420,11410,550
20240105,150900,1971285840,11410,11420,11440,11410,1355
20240105,150800,1955819330,11440,11420,11440,11410,1675
20240105,150700,1936690560,11420,11420,11420,11410,6311
20240105,150600,1864652090,11420,11420,11430,11420,270
20240105,150500,1861568470,11430,11430,11430,11420,31
20240105,150400,1861214220,11420,11440,11440,11420,1449
20240105,150300,1844652490,11430,11430,11440,11430,18
20240105,150200,1844446630,11430,11430,11440,11430,57
20240105,150100,1843794990,11440,11430,11440,11430,146
20240105,150000,1842124790,11430,11430,11440,11430,733
20240105,145900,1833746490,11440,11430,11440,11430,46
20240105,145800,1833220290,11430,11440,11440,11430,243
20240105,145700,1830442580,11440,11440,11440,11430,38
20240105,145600,1830008030,11440,11440,11440,11430,26
20240105,145500,1829710610,11440,11440,11440,11430,1636
20240105,145400,1811001210,11440,11440,11440,11430,137
20240105,145300,1809434960,11440,11440,11440,11440,283
20240105,145200,1806197440,11440,11440,11440,11430,165
20240105,145100,1804311140,11440,11440,11440,11440,63
20240105,145000,1803590420,11440,11430,11440,11430,639
20240105,144900,1796285420,11430,11430,11430,11430,17
20240105,144800,1796091110,11430,11430,11430,11430,26
20240105,144700,1795793930,11420,11430,11430,11420,12
20240105,144600,1795656790,11430,11430,11430,11420,650
20240105,144500,1788228680,11430,11440,11440,11430,30
20240105,144400,1787885680,11440,11420,11440,11420,40
20240105,144300,1787428480,11440,11440,11440,11420,3364
20240105,144200,1748975580,11440,11440,11440,11440,40
20240105,144100,1748517980,11450,11450,11450,11450,401
20240105,144000,1743926530,11440,11450,11450,11440,477
20240105,143900,1738469320,11440,11440,11440,11440,371
20240105,143800,1734225080,11440,11450,11450,11440,316
20240105,143700,1730609960,11440,11450,11450,11440,589
20240105,143600,1723866190,11450,11450,11450,11450,119
20240105,143500,1722503640,11440,11440,11450,11440,164
20240105,143400,1720625880,11450,11450,11450,11440,66
20240105,143300,1719870200,11450,11450,11450,11450,347
20240105,143200,1715897050,11450,11450,11450,11450,84
20240105,143100,1714935250,11450,11450,11450,11450,115
20240105,143000,1713618500,11440,11450,11450,11440,110
20240105,142900,1712359050,11450,11440,11450,11440,264
20240105,142800,1709336660,11450,11440,11450,11440,324
20240105,142700,1705629980,11450,11460,11460,11450,201
20240105,142600,1703328520,11460,11460,11460,11460,122
20240105,142500,1701930400,11450,11450,11450,11440,2066
20240105,142400,1678277640,11450,11450,11450,11450,62
20240105,142300,1677567740,11450,11460,11460,11450,745
20240105,142200,1669030750,11460,11480,11480,11460,399
20240105,142100,1664454660,11480,11480,11480,11480,179
20240105,142000,1662399740,11480,11480,11480,11480,1023
20240105,141900,1650655700,11490,11490,11490,11490,2
20240105,141800,1650632720,11490,11490,11490,11490,10
20240105,141700,1650517820,11480,11490,11490,11480,26
20240105,141600,1650219110,11500,11500,11500,11500,1
20240105,141500,1650207610,11490,11490,11490,11490,2
20240105,141400,1650184630,11490,11490,11490,11490,103
20240105,141300,1649001160,11490,11490,11490,11490,3
20240105,141200,1648966690,11500,11480,11500,11480,1633
20240105,141100,1630219190,11480,11500,11500,11480,72
20240105,141000,1629391230,11500,11500,11500,11500,1
20240105,140900,1629379730,11500,11500,11500,11500,157
20240105,140800,1627574230,11500,11490,11500,11490,75
20240105,140700,1626712470,11480,11480,11480,11480,0
20240105,140600,1626712470,11480,11500,11500,11480,1040
20240105,140500,1614769950,11500,11500,11500,11500,6
20240105,140400,1614700950,11480,11500,11500,11480,2
20240105,140300,1614677970,11480,11500,11500,11480,247
20240105,140200,1611839850,11500,11500,11500,11500,10
20240105,140100,1611724850,11500,11500,11500,11500,1
20240105,140000,1611713350,11470,11470,11470,11470,0
20240105,135900,1611713350,11470,11470,11470,11470,84
20240105,135800,1610749870,11470,11470,11470,11470,18
20240105,135700,1610543410,11500,11480,11500,11470,3390
20240105,135600,1571579660,11480,11480,11480,11480,16
20240105,135500,1571395980,11470,11480,11480,11470,54
20240105,135400,1570776400,11480,11480,11480,11480,0
20240105,135300,1570776400,11480,11480,11480,11480,1
20240105,135200,1570764920,11480,11480,11480,11480,202
20240105,135100,1568445960,11480,11480,11480,11480,1
20240105,135000,1568434480,11480,11480,11480,11480,1
20240105,134900,1568423000,11490,11490,11490,11490,51
20240105,134800,1567837010,11460,11460,11460,11460,1
20240105,134700,1567825550,11460,11470,11470,11460,21
20240105,134600,1567584690,11460,11460,11460,11460,1
20240105,134500,1567573230,11460,11470,11470,11460,183
20240105,134400,1565474950,11460,11480,11480,11460,221
20240105,134300,1562939110,11490,11490,11490,11490,1
20240105,134200,1562927620,11490,11480,11490,11480,34
20240105,134100,1562537210,11480,11480,11480,11480,10
20240105,134000,1562422410,11480,11470,11480,11470,24
20240105,133900,1562147080,11480,11470,11480,11470,3717
20240105,133800,1519476070,11480,11480,11480,11470,157
20240105,133700,1517675170,11480,11470,11480,11460,1269
20240105,133600,1503119950,11460,11460,11470,11460,320
20240105,133500,1499452740,11460,11470,11470,11460,819
20240105,133400,1490058970,11480,11480,11480,11480,223
20240105,133300,1487498930,11480,11490,11490,11480,1159
20240105,133200,1474193500,11490,11490,11490,11490,1
20240105,133100,1474182010,11480,11490,11490,11480,29
20240105,133000,1473848900,11490,11480,11490,11480,135
20240105,132900,1472298060,11490,11490,11490,11490,6
20240105,132800,1472229120,11470,11470,11470,11470,1
20240105,132700,1472217650,11490,11490,11490,11490,974
20240105,132600,1461026390,11490,11490,11490,11480,103
20240105,132500,1459843880,11490,11440,11490,11430,219
20240105,132400,1457336560,11440,11430,11440,11430,890
20240105,132300,1447155860,11430,11440,11440,11430,2186
20240105,132200,1422164270,11440,11440,11440,11430,1201
20240105,132100,1408435890,11450,11450,11450,11440,802
20240105,132000,1399260990,11450,11450,11450,11450,3
20240105,131900,1399226640,11450,11450,11450,11440,1824
20240105,131800,1378345400,11460,11460,11460,11460,3
20240105,131700,1378311020,11450,11460,11460,11450,202
20240105,131600,1375997100,11460,11460,11460,11460,61
20240105,131500,1375298040,11450,11480,11480,11450,347
20240105,131400,1371324760,11490,11500,11500,11490,7
20240105,131300,1371244310,11500,11500,11500,11450,13
20240105,131200,1371094910,11500,11490,11500,11490,479
20240105,131100,1365589950,11490,11450,11500,11450,868
20240105,131000,1355650730,11450,11460,11460,11450,1085
20240105,130900,1343226080,11460,11480,11480,11460,1038
20240105,130800,1331321720,11490,11490,11490,11480,114
20240105,130700,1330012800,11490,11490,11490,11490,898
20240105,130600,1319694780,11500,11500,11500,11500,5016
20240105,130500,1262010780,11520,11520,11520,11510,858
20240105,130400,1252135090,11520,11520,11520,11520,0
20240105,130300,1252135090,11520,11520,11520,11520,1
20240105,130200,1252123570,11510,11520,11520,11510,665
20240105,130100,1244463640,11530,11530,11530,11530,2
20240105,130000,1244440580,11530,11530,11530,11530,1
20240105,125900,1244429050,11520,11520,11520,11520,15
20240105,125800,1244256250,11520,11520,11520,11520,72
20240105,125700,1243426810,11530,11520,11530,11520,278
20240105,125600,1240223420,11520,11530,11530,11520,79
20240105,125500,1239313160,11530,11520,11530,11520,221
20240105,125400,1236766240,11530,11530,11530,11530,50
20240105,125300,1236189740,11540,11540,11540,11540,1
20240105,125200,1236178200,11520,11520,11520,11520,1
20240105,125100,1236166680,11540,11540,11540,11540,401
20240105,125000,1231539140,11520,11520,11520,11520,1
20240105,124900,1231527620,11510,11520,11520,11510,1100
20240105,124800,1218864770,11520,11520,11530,11520,1283
20240105,124700,1204084600,11530,11530,11530,11530,218
20240105,124600,1201571060,11530,11530,11540,11530,125
20240105,124500,1200128700,11540,11540,11540,11540,148
20240105,124400,1198420780,11540,11540,11540,11540,5
20240105,124300,1198363080,11540,11540,11540,11540,5
20240105,124200,1198305380,11540,11540,11540,11540,1
20240105,124100,1198293840,11530,11530,11530,11530,0
20240105,124000,1198293840,11530,11530,11530,11530,301
20240105,123900,1194823310,11530,11530,11540,11530,1044
20240105,123800,1182785960,11540,11540,11540,11540,1
20240105,123700,1182774420,11540,11540,11540,11540,47
20240105,123600,1182232040,11540,11530,11540,11530,2
20240105,123500,1182208970,11530,11530,11530,11530,2
20240105,123400,1182185910,11530,11540,11540,11530,12
20240105,123300,1182047440,11540,11530,11540,11530,20
20240105,123200,1181816740,11540,11540,11540,11540,2
20240105,123100,1181793660,11540,11540,11540,11540,54
20240105,123000,1181170500,11540,11540,11540,11540,18
20240105,122900,1180962780,11540,11540,11540,11540,126
20240105,122800,1179508740,11540,11540,11540,11540,51
20240105,122700,1178920200,11540,11540,11540,11540,130
20240105,122600,1177420000,11550,11540,11550,11540,158
20240105,122500,1175596420,11530,11540,11540,11530,144
20240105,122400,1173934670,11540,11540,11540,11540,29
20240105,122300,1173600010,11530,11530,11530,11530,0
20240105,122200,1173600010,11530,11530,11530,11530,2
20240105,122100,1173576950,11520,11520,11520,11520,0
20240105,122000,1173576950,11520,11530,11530,11520,45
20240105,121900,1173058230,11540,11540,11540,11540,4
20240105,121800,1173012070,11530,11540,11540,11530,36
20240105,121700,1172596640,11540,11540,11540,11540,55
20240105,121600,1171961940,11520,11520,11520,11520,2
20240105,121500,1171938900,11520,11520,11520,11510,2068
20240105,121400,1148135900,11520,11530,11530,11520,800
20240105,121300,1138918900,11540,11540,11540,11540,13
20240105,121200,1138768880,11540,11540,11540,11540,400
20240105,121100,1134152880,11540,11540,11540,11540,141
20240105,121000,1132525740,11550,11550,11550,11550,225
20240105,120900,1129926990,11550,11550,11550,11550,73
20240105,120800,1129083840,11550,11550,11550,11540,122
20240105,120700,1127675740,11550,11550,11550,11550,24
20240105,120600,1127398540,11540,11540,11540,11540,0
20240105,120500,1127398540,11540,11540,11540,11540,110
20240105,120400,1126129140,11540,11540,11540,11540,1
20240105,120300,1126117600,11550,11550,11550,11550,309
20240105,120200,1122548650,11550,11550,11550,11550,6
20240105,120100,1122479350,11550,11550,11550,11550,10
20240105,120000,1122363850,11550,11550,11550,11550,2
20240105,115900,1122340750,11550,11550,11550,11550,7
20240105,115800,1122259900,11550,11550,11550,11550,0
20240105,115700,1122259900,11550,11530,11550,11520,4632
20240105,115600,1068847100,11530,11530,11530,11520,504
20240105,115500,1063036000,11530,11530,11530,11530,1
20240105,115400,1063024470,11530,11520,11530,11520,2
20240105,115300,1063001420,11520,11520,11520,11520,5
20240105,115200,1062943820,11520,11520,11530,11520,307
20240105,115100,1059406060,11520,11520,11520,11520,1
20240105,115000,1059394540,11530,11530,11530,11520,22
20240105,114900,1059140960,11520,11530,11530,11520,74
20240105,114800,1058288460,11530,11530,11530,11530,1
20240105,114700,1058276930,11520,11530,11530,11520,6
20240105,114600,1058207770,11520,11520,11520,11520,0
20240105,114500,1058207770,11520,11510,11520,11510,1054
20240105,114400,1046073300,11510,11520,11520,11510,74
20240105,114300,1045221550,11520,11520,11520,11520,502
20240105,114200,1039438510,11520,11520,11520,11520,103
20240105,114100,1038251950,11520,11510,11520,11510,9
20240105,114000,1038148290,11520,11520,11520,11520,5
20240105,113900,1038090690,11520,11520,11520,11510,202
20240105,113800,1035765650,11520,11510,11520,11510,12
20240105,113700,1035627500,11510,11520,11520,11510,3
20240105,113600,1035592950,11520,11510,11520,11510,481
20240105,113500,1030056610,11510,11510,11510,11510,82
20240105,113400,1029112790,11510,11520,11520,11510,4
20240105,113300,1029066730,11510,11520,11520,11510,21
20240105,113200,1028825010,11510,11520,11520,11510,3
20240105,113100,1028790460,11520,11510,11520,11510,21
20240105,113000,1028548560,11510,11530,11530,11510,1863
20240105,112900,1007083740,11530,11540,11540,11530,727
20240105,112800,998700360,11530,11540,11540,11530,2170
20240105,112700,973667990,11550,11550,11550,11550,13
20240105,112600,973517840,11550,11550,11550,11550,1
20240105,112500,973506290,11550,11550,11550,11550,27
20240105,112400,973194440,11550,11550,11550,11550,1
20240105,112300,973182890,11550,11540,11550,11540,59
20240105,112200,972501610,11540,11540,11540,11540,45
20240105,112100,971982310,11550,11550,11550,11550,2
20240105,112000,971959210,11550,11560,11560,11540,502
20240105,111900,966164690,11560,11560,11560,11560,1
20240105,111800,966153130,11560,11560,11560,11560,21
20240105,111700,965910370,11550,11560,11560,11550,3716
20240105,111600,922982640,11570,11570,11570,11570,145
20240105,111500,921304990,11570,11570,11570,11570,121
20240105,111400,919905020,11570,11570,11570,11570,2
20240105,111300,919881880,11570,11570,11570,11570,33
20240105,111200,919500070,11570,11570,11570,11570,76
20240105,111100,918620750,11570,11570,11570,11570,7
20240105,111000,918539760,11570,11580,11580,11570,5
20240105,110900,918481880,11580,11590,11590,11580,68
20240105,110800,917694350,11590,11590,11590,11590,1
20240105,110700,917682760,11590,11590,11590,11590,1
20240105,110600,917671170,11590,11590,11590,11590,104
20240105,110500,916465810,11590,11590,11590,11590,10
20240105,110400,916349910,11570,11570,11570,11570,249
20240105,110300,913468980,11570,11570,11570,11570,2
20240105,110200,913445840,11560,11590,11590,11560,191
20240105,110100,911234550,11590,11590,11590,11590,2
20240105,110000,911211370,11580,11580,11580,11580,1
20240105,105900,911199790,11590,11590,11590,11570,513
20240105,105800,905254140,11590,11590,11590,11590,20
20240105,105700,905022340,11590,11590,11590,11590,1
20240105,105600,905010750,11580,11580,11580,11580,3
20240105,105500,904976010,11590,11570,11590,11570,1002
20240105,105400,893362850,11560,11570,11570,11560,281
20240105,105300,890112440,11560,11580,11580,11560,739
20240105,105200,881562030,11590,11580,11590,11580,102
20240105,105100,880380850,11590,11590,11590,11590,1
20240105,105000,880369260,11590,11590,11590,11590,28
20240105,104900,880044740,11590,11590,11590,11580,31
20240105,104800,879685520,11590,11590,11590,11590,201
20240105,104700,877355930,11580,11590,11590,11580,5
20240105,104600,877297990,11590,11590,11590,11590,15
20240105,104500,877124140,11590,11590,11590,11590,4
20240105,104400,877077780,11580,11580,11580,11580,4
20240105,104300,877031460,11590,11590,11590,11590,22
20240105,104200,876776480,11590,11590,11600,11590,255
20240105,104100,873820550,11600,11590,11600,11590,101
20240105,104000,872648970,11580,11580,11580,11580,3
20240105,103900,872614230,11580,11570,11580,11570,58
20240105,103800,871942950,11580,11580,11580,11570,278
20240105,103700,868723720,11560,11580,11580,11560,19
20240105,103600,868504040,11560,11560,11560,11560,30
20240105,103500,868157240,11550,11560,11560,11550,140
20240105,103400,866540110,11560,11560,11560,11560,236
20240105,103300,863811950,11560,11560,11560,11560,45
20240105,103200,863291750,11560,11580,11580,11560,191
20240105,103100,861081760,11580,11600,11600,11580,668
20240105,103000,853340350,11590,11600,11600,11590,76
20240105,102900,852459250,11600,11590,11600,11590,30
20240105,102800,852111330,11590,11590,11590,11590,223
20240105,102700,849526760,11590,11590,11590,11590,2
20240105,102600,849503580,11580,11600,11600,11580,739
20240105,102500,840938690,11600,11610,11610,11600,2363
20240105,102400,813516040,11610,11620,11640,11610,1137
20240105,102300,800304080,11640,11660,11660,11620,902
20240105,102200,789806640,11660,11610,11660,11610,2622
20240105,102100,759326650,11610,11600,11610,11600,2
20240105,102000,759303440,11600,11600,11600,11600,716
20240105,101900,750997840,11600,11590,11600,11590,511
20240105,101800,745071370,11590,11580,11590,11580,3144
20240105,101700,708637620,11560,11570,11570,11560,1001
20240105,101600,697065480,11580,11570,11580,11570,317
20240105,101500,693394660,11570,11560,11570,11560,455
20240105,101400,688130600,11570,11570,11570,11570,1
20240105,101300,688119030,11550,11570,11570,11550,125
20240105,101200,686672880,11560,11560,11570,11560,166
20240105,101100,684753900,11560,11540,11560,11530,490
20240105,101000,679095750,11540,11540,11540,11540,19
20240105,100900,678876490,11540,11550,11550,11540,109
20240105,100800,677618250,11550,11550,11550,11550,565
20240105,100700,671092500,11550,11540,11550,11540,892
20240105,100600,660798790,11540,11540,11540,11530,53
20240105,100500,660187270,11540,11540,11540,11540,42
20240105,100400,659702590,11530,11550,11550,11530,762
20240105,100300,650912590,11550,11550,11550,11550,102
20240105,100200,649734490,11550,11550,11550,11550,14
20240105,100100,649572790,11550,11550,11550,11540,410
20240105,100000,644838290,11540,11540,11550,11540,219
20240105,095900,642311000,11540,11540,11540,11540,37
20240105,095800,641884020,11550,11550,11560,11540,426
20240105,095700,636963980,11550,11560,11560,11540,201
20240105,095600,634641250,11560,11550,11560,11550,458
20240105,095500,629348770,11550,11550,11560,11550,111
20240105,095400,628065670,11560,11560,11560,11550,147
20240105,095300,626366390,11570,11520,11570,11520,1909
20240105,095200,604322140,11530,11530,11530,11520,954
20240105,095100,593327150,11520,11540,11540,11520,370
20240105,095000,589061260,11530,11530,11530,11530,87
20240105,094900,588058150,11530,11530,11540,11520,720
20240105,094800,579756710,11530,11540,11540,11520,465
20240105,094700,574394580,11540,11530,11540,11530,329
20240105,094600,570598920,11530,11530,11530,11530,66
20240105,094500,569837940,11530,11530,11530,11530,578
20240105,094400,563173600,11530,11530,11530,11530,0
20240105,094300,563173600,11530,11520,11530,11510,1159
20240105,094200,549821320,11520,11520,11530,11520,471
20240105,094100,544395100,11530,11530,11530,11520,249
20240105,094000,541525140,11530,11530,11530,11520,387
20240105,093900,537063060,11530,11510,11530,11510,558
20240105,093800,530633970,11510,11510,11520,11510,4
20240105,093700,530587910,11520,11510,11520,11510,211
20240105,093600,528158460,11520,11510,11520,11510,138
20240105,093500,526569570,11510,11510,11510,11510,559
20240105,093400,520135480,11520,11510,11520,11510,121
20240105,093300,518741580,11520,11510,11520,11510,302
20240105,093200,515265060,11520,11510,11520,11510,122
20240105,093100,513859640,11520,11510,11520,11490,124
20240105,093000,512433000,11520,11510,11520,11500,223
20240105,092900,509867170,11510,11520,11520,11510,41
20240105,092800,509395250,11510,11530,11540,11500,540
20240105,092700,503169900,11530,11480,11530,11480,5535
20240105,092600,439560250,11490,11490,11490,11490,67
20240105,092500,438790420,11490,11460,11490,11440,1260
20240105,092400,424334820,11460,11450,11460,11450,547
20240105,092300,418066520,11450,11440,11450,11440,215
20240105,092200,415604800,11440,11440,11450,11440,32
20240105,092100,415238660,11440,11430,11440,11430,1424
20240105,092000,398953920,11410,11410,11410,11410,917
20240105,091900,388490950,11410,11400,11410,11400,432
20240105,091800,383563490,11400,11410,11410,11400,64
20240105,091700,382833830,11410,11430,11430,11400,1247
20240105,091600,368607370,11430,11430,11440,11430,36
20240105,091500,368195880,11430,11430,11430,11410,127
20240105,091400,366744290,11400,11410,11440,11400,1292
20240105,091300,352003590,11420,11400,11430,11400,2155
20240105,091200,327400260,11400,11390,11400,11390,2303
20240105,091100,301168350,11390,11390,11390,11380,602
20240105,091000,294315860,11390,11380,11390,11380,1892
20240105,090900,272770240,11380,11390,11390,11380,1038
20240105,090800,260947780,11390,11420,11420,11380,6900
20240105,090700,182291600,11420,11440,11440,11420,1408
20240105,090600,166207170,11440,11430,11450,11420,553
20240105,090500,159882690,11450,11450,11470,11420,4248
20240105,090400,111261650,11460,11490,11490,11450,3736
20240105,090300,68422920,11490,11490,11490,11480,323
20240105,090200,64711690,11480,11500,11500,11480,595
20240105,090100,57875150,11510,11540,11540,11500,112
20240105,090000,56586960,11520,11500,11520,11480,4917