KissMeData/329180/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,211600,14178254400,118500,118500,118500,118500,10737
20240111,211500,14178254400,118500,118500,118500,118500,0
20240111,211400,14178254400,118500,118500,118500,118500,0
20240111,211300,14178254400,118500,118500,118500,118500,0
20240111,211200,14178254400,118500,118500,118500,118500,0
20240111,211100,14178254400,118500,118500,118500,118500,0
20240111,211000,14178254400,118500,118500,118500,118500,0
20240111,210900,14178254400,118500,118500,118500,118500,0
20240111,210800,14178254400,118500,118500,118500,118500,0
20240111,210700,14178254400,118500,118500,118500,118500,0
20240111,210600,14178254400,118500,118500,118500,118500,0
20240111,210500,14178254400,118500,118500,118500,118500,0
20240111,210400,14178254400,118500,118500,118500,118500,0
20240111,210300,14178254400,118500,118500,118500,118500,0
20240111,210200,14178254400,118500,118500,118500,118500,0
20240111,210100,14178254400,118500,118500,118500,118500,0
20240111,210000,14178254400,118500,118500,118500,118500,0
20240111,205900,14178254400,118500,118500,118500,118500,0
20240111,205800,14178254400,118500,118500,118500,118500,0
20240111,205700,14178254400,118500,118500,118500,118500,0
20240111,205600,14178254400,118500,118500,118500,118500,0
20240111,205500,14178254400,118500,118500,118500,118500,0
20240111,205400,14178254400,118500,118500,118500,118500,0
20240111,205300,14178254400,118500,118500,118500,118500,0
20240111,205200,14178254400,118500,118500,118500,118500,0
20240111,205100,14178254400,118500,118500,118500,118500,0
20240111,205000,14178254400,118500,118500,118500,118500,0
20240111,204900,14178254400,118500,118500,118500,118500,0
20240111,204800,14178254400,118500,118500,118500,118500,0
20240111,204700,14178254400,118500,118500,118500,118500,0
20240111,204600,14178254400,118500,118500,118500,118500,10737
20240111,204500,14178254400,118500,118500,118500,118500,0
20240111,204400,14178254400,118500,118500,118500,118500,0
20240111,204300,14178254400,118500,118500,118500,118500,0
20240111,204200,14178254400,118500,118500,118500,118500,0
20240111,204100,14178254400,118500,118500,118500,118500,0
20240111,204000,14178254400,118500,118500,118500,118500,0
20240111,203900,14178254400,118500,118500,118500,118500,0
20240111,203800,14178254400,118500,118500,118500,118500,0
20240111,203700,14178254400,118500,118500,118500,118500,0
20240111,203600,14178254400,118500,118500,118500,118500,0
20240111,203500,14178254400,118500,118500,118500,118500,0
20240111,203400,14178254400,118500,118500,118500,118500,0
20240111,203300,14178254400,118500,118500,118500,118500,0
20240111,203200,14178254400,118500,118500,118500,118500,0
20240111,203100,14178254400,118500,118500,118500,118500,0
20240111,203000,14178254400,118500,118500,118500,118500,0
20240111,202900,14178254400,118500,118500,118500,118500,0
20240111,202800,14178254400,118500,118500,118500,118500,0
20240111,202700,14178254400,118500,118500,118500,118500,0
20240111,202600,14178254400,118500,118500,118500,118500,0
20240111,202500,14178254400,118500,118500,118500,118500,0
20240111,202400,14178254400,118500,118500,118500,118500,0
20240111,202300,14178254400,118500,118500,118500,118500,0
20240111,202200,14178254400,118500,118500,118500,118500,0
20240111,202100,14178254400,118500,118500,118500,118500,0
20240111,202000,14178254400,118500,118500,118500,118500,0
20240111,201900,14178254400,118500,118500,118500,118500,0
20240111,201800,14178254400,118500,118500,118500,118500,0
20240111,201700,14178254400,118500,118500,118500,118500,0
20240111,201600,14178254400,118500,118500,118500,118500,10737
20240111,201500,14178254400,118500,118500,118500,118500,0
20240111,201400,14178254400,118500,118500,118500,118500,0
20240111,201300,14178254400,118500,118500,118500,118500,0
20240111,201200,14178254400,118500,118500,118500,118500,0
20240111,201100,14178254400,118500,118500,118500,118500,0
20240111,201000,14178254400,118500,118500,118500,118500,0
20240111,200900,14178254400,118500,118500,118500,118500,0
20240111,200800,14178254400,118500,118500,118500,118500,0
20240111,200700,14178254400,118500,118500,118500,118500,0
20240111,200600,14178254400,118500,118500,118500,118500,0
20240111,200500,14178254400,118500,118500,118500,118500,0
20240111,200400,14178254400,118500,118500,118500,118500,0
20240111,200300,14178254400,118500,118500,118500,118500,0
20240111,200200,14178254400,118500,118500,118500,118500,0
20240111,200100,14178254400,118500,118500,118500,118500,0
20240111,200000,14178254400,118500,118500,118500,118500,0
20240111,195900,14178254400,118500,118500,118500,118500,0
20240111,195800,14178254400,118500,118500,118500,118500,0
20240111,195700,14178254400,118500,118500,118500,118500,0
20240111,195600,14178254400,118500,118500,118500,118500,0
20240111,195500,14178254400,118500,118500,118500,118500,0
20240111,195400,14178254400,118500,118500,118500,118500,0
20240111,195300,14178254400,118500,118500,118500,118500,0
20240111,195200,14178254400,118500,118500,118500,118500,0
20240111,195100,14178254400,118500,118500,118500,118500,0
20240111,195000,14178254400,118500,118500,118500,118500,0
20240111,194900,14178254400,118500,118500,118500,118500,0
20240111,194800,14178254400,118500,118500,118500,118500,0
20240111,194700,14178254400,118500,118500,118500,118500,0
20240111,194600,14178254400,118500,118500,118500,118500,10737
20240111,194500,14178254400,118500,118500,118500,118500,0
20240111,194400,14178254400,118500,118500,118500,118500,0
20240111,194300,14178254400,118500,118500,118500,118500,0
20240111,194200,14178254400,118500,118500,118500,118500,0
20240111,194100,14178254400,118500,118500,118500,118500,0
20240111,194000,14178254400,118500,118500,118500,118500,0
20240111,193900,14178254400,118500,118500,118500,118500,0
20240111,193800,14178254400,118500,118500,118500,118500,0
20240111,193700,14178254400,118500,118500,118500,118500,0
20240111,193600,14178254400,118500,118500,118500,118500,0
20240111,193500,14178254400,118500,118500,118500,118500,0
20240111,193400,14178254400,118500,118500,118500,118500,0
20240111,193300,14178254400,118500,118500,118500,118500,0
20240111,193200,14178254400,118500,118500,118500,118500,0
20240111,193100,14178254400,118500,118500,118500,118500,0
20240111,193000,14178254400,118500,118500,118500,118500,0
20240111,192900,14178254400,118500,118500,118500,118500,0
20240111,192800,14178254400,118500,118500,118500,118500,0
20240111,192700,14178254400,118500,118500,118500,118500,0
20240111,192600,14178254400,118500,118500,118500,118500,0
20240111,192500,14178254400,118500,118500,118500,118500,0
20240111,192400,14178254400,118500,118500,118500,118500,0
20240111,192300,14178254400,118500,118500,118500,118500,0
20240111,192200,14178254400,118500,118500,118500,118500,0
20240111,192100,14178254400,118500,118500,118500,118500,0
20240111,192000,14178254400,118500,118500,118500,118500,0
20240111,191900,14178254400,118500,118500,118500,118500,0
20240111,191800,14178254400,118500,118500,118500,118500,0
20240111,191700,14178254400,118500,118500,118500,118500,0
20240111,191600,14178254400,118500,118500,118500,118500,10737
20240111,191500,14178254400,118500,118500,118500,118500,0
20240111,191400,14178254400,118500,118500,118500,118500,0
20240111,191300,14178254400,118500,118500,118500,118500,0
20240111,191200,14178254400,118500,118500,118500,118500,0
20240111,191100,14178254400,118500,118500,118500,118500,0
20240111,191000,14178254400,118500,118500,118500,118500,0
20240111,190900,14178254400,118500,118500,118500,118500,0
20240111,190800,14178254400,118500,118500,118500,118500,0
20240111,190700,14178254400,118500,118500,118500,118500,0
20240111,190600,14178254400,118500,118500,118500,118500,0
20240111,190500,14178254400,118500,118500,118500,118500,0
20240111,190400,14178254400,118500,118500,118500,118500,0
20240111,190300,14178254400,118500,118500,118500,118500,0
20240111,190200,14178254400,118500,118500,118500,118500,0
20240111,190100,14178254400,118500,118500,118500,118500,0
20240111,190000,14178254400,118500,118500,118500,118500,0
20240111,185900,14178254400,118500,118500,118500,118500,0
20240111,185800,14178254400,118500,118500,118500,118500,0
20240111,185700,14178254400,118500,118500,118500,118500,0
20240111,185600,14178254400,118500,118500,118500,118500,0
20240111,185500,14178254400,118500,118500,118500,118500,0
20240111,185400,14178254400,118500,118500,118500,118500,0
20240111,185300,14178254400,118500,118500,118500,118500,0
20240111,185200,14178254400,118500,118500,118500,118500,0
20240111,185100,14178254400,118500,118500,118500,118500,0
20240111,185000,14178254400,118500,118500,118500,118500,0
20240111,184900,14178254400,118500,118500,118500,118500,0
20240111,184800,14178254400,118500,118500,118500,118500,0
20240111,184700,14178254400,118500,118500,118500,118500,0
20240111,184600,14178254400,118500,118500,118500,118500,10737
20240111,184500,14178254400,118500,118500,118500,118500,0
20240111,184400,14178254400,118500,118500,118500,118500,0
20240111,184300,14178254400,118500,118500,118500,118500,0
20240111,184200,14178254400,118500,118500,118500,118500,0
20240111,184100,14178254400,118500,118500,118500,118500,0
20240111,184000,14178254400,118500,118500,118500,118500,0
20240111,183900,14178254400,118500,118500,118500,118500,0
20240111,183800,14178254400,118500,118500,118500,118500,0
20240111,183700,14178254400,118500,118500,118500,118500,0
20240111,183600,14178254400,118500,118500,118500,118500,0
20240111,183500,14178254400,118500,118500,118500,118500,0
20240111,183400,14178254400,118500,118500,118500,118500,0
20240111,183300,14178254400,118500,118500,118500,118500,0
20240111,183200,14178254400,118500,118500,118500,118500,0
20240111,183100,14178254400,118500,118500,118500,118500,0
20240111,183000,14178254400,118500,118500,118500,118500,0
20240111,182900,14178254400,118500,118500,118500,118500,0
20240111,182800,14178254400,118500,118500,118500,118500,0
20240111,182700,14178254400,118500,118500,118500,118500,0
20240111,182600,14178254400,118500,118500,118500,118500,0
20240111,182500,14178254400,118500,118500,118500,118500,0
20240111,182400,14178254400,118500,118500,118500,118500,0
20240111,182300,14178254400,118500,118500,118500,118500,0
20240111,182200,14178254400,118500,118500,118500,118500,0
20240111,182100,14178254400,118500,118500,118500,118500,0
20240111,182000,14178254400,118500,118500,118500,118500,0
20240111,181900,14178254400,118500,118500,118500,118500,0
20240111,181800,14178254400,118500,118500,118500,118500,0
20240111,181700,14178254400,118500,118500,118500,118500,0
20240111,181600,14178254400,118500,118500,118500,118500,10737
20240111,181500,14178254400,118500,118500,118500,118500,0
20240111,181400,14178254400,118500,118500,118500,118500,0
20240111,181300,14178254400,118500,118500,118500,118500,0
20240111,181200,14178254400,118500,118500,118500,118500,0
20240111,181100,14178254400,118500,118500,118500,118500,0
20240111,181000,14178254400,118500,118500,118500,118500,0
20240111,180900,14178254400,118500,118500,118500,118500,0
20240111,180800,14178254400,118500,118500,118500,118500,0
20240111,180700,14178254400,118500,118500,118500,118500,0
20240111,180600,14178254400,118500,118500,118500,118500,0
20240111,180500,14178254400,118500,118500,118500,118500,0
20240111,180400,14178254400,118500,118500,118500,118500,0
20240111,180300,14178254400,118500,118500,118500,118500,0
20240111,180200,14178254400,118500,118500,118500,118500,0
20240111,180100,14178254400,118500,118500,118500,118500,0
20240111,180000,14178254400,118500,118500,118500,118500,0
20240111,175900,14178254400,118500,118500,118500,118500,0
20240111,175800,14178254400,118500,118500,118500,118500,0
20240111,175700,14178254400,118500,118500,118500,118500,0
20240111,175600,14178254400,118500,118500,118500,118500,0
20240111,175500,14178254400,118500,118500,118500,118500,0
20240111,175400,14178254400,118500,118500,118500,118500,0
20240111,175300,14178254400,118500,118500,118500,118500,0
20240111,175200,14178254400,118500,118500,118500,118500,0
20240111,175100,14178254400,118500,118500,118500,118500,0
20240111,175000,14178254400,118500,118500,118500,118500,0
20240111,174900,14178254400,118500,118500,118500,118500,0
20240111,174800,14178254400,118500,118500,118500,118500,0
20240111,174700,14178254400,118500,118500,118500,118500,0
20240111,174600,14178254400,118500,118500,118500,118500,10737
20240111,174500,14178254400,118500,118500,118500,118500,0
20240111,174400,14178254400,118500,118500,118500,118500,0
20240111,174300,14178254400,118500,118500,118500,118500,0
20240111,174200,14178254400,118500,118500,118500,118500,0
20240111,174100,14178254400,118500,118500,118500,118500,0
20240111,174000,14178254400,118500,118500,118500,118500,0
20240111,173900,14178254400,118500,118500,118500,118500,0
20240111,173800,14178254400,118500,118500,118500,118500,0
20240111,173700,14178254400,118500,118500,118500,118500,0
20240111,173600,14178254400,118500,118500,118500,118500,0
20240111,173500,14178254400,118500,118500,118500,118500,0
20240111,173400,14178254400,118500,118500,118500,118500,0
20240111,173300,14178254400,118500,118500,118500,118500,0
20240111,173200,14178254400,118500,118500,118500,118500,0
20240111,173100,14178254400,118500,118500,118500,118500,0
20240111,173000,14178254400,118500,118500,118500,118500,0
20240111,172900,14178254400,118500,118500,118500,118500,0
20240111,172800,14178254400,118500,118500,118500,118500,0
20240111,172700,14178254400,118500,118500,118500,118500,0
20240111,172600,14178254400,118500,118500,118500,118500,0
20240111,172500,14178254400,118500,118500,118500,118500,0
20240111,172400,14178254400,118500,118500,118500,118500,0
20240111,172300,14178254400,118500,118500,118500,118500,0
20240111,172200,14178254400,118500,118500,118500,118500,0
20240111,172100,14178254400,118500,118500,118500,118500,0
20240111,172000,14178254400,118500,118500,118500,118500,0
20240111,171900,14178254400,118500,118500,118500,118500,0
20240111,171800,14178254400,118500,118500,118500,118500,0
20240111,171700,14178254400,118500,118500,118500,118500,0
20240111,171600,14178254400,118500,118500,118500,118500,10737
20240111,171500,14178254400,118500,118500,118500,118500,0
20240111,171400,14178254400,118500,118500,118500,118500,0
20240111,171300,14178254400,118500,118500,118500,118500,0
20240111,171200,14178254400,118500,118500,118500,118500,0
20240111,171100,14178254400,118500,118500,118500,118500,0
20240111,171000,14178254400,118500,118500,118500,118500,0
20240111,170900,14178254400,118500,118500,118500,118500,0
20240111,170800,14178254400,118500,118500,118500,118500,0
20240111,170700,14178254400,118500,118500,118500,118500,0
20240111,170600,14178254400,118500,118500,118500,118500,0
20240111,170500,14178254400,118500,118500,118500,118500,0
20240111,170400,14178254400,118500,118500,118500,118500,0
20240111,170300,14178254400,118500,118500,118500,118500,0
20240111,170200,14178254400,118500,118500,118500,118500,0
20240111,170100,14178254400,118500,118500,118500,118500,0
20240111,170000,14178254400,118500,118500,118500,118500,0
20240111,165900,14178254400,118500,118500,118500,118500,0
20240111,165800,14178254400,118500,118500,118500,118500,0
20240111,165700,14178254400,118500,118500,118500,118500,0
20240111,165600,14178254400,118500,118500,118500,118500,0
20240111,165500,14178254400,118500,118500,118500,118500,0
20240111,165400,14178254400,118500,118500,118500,118500,0
20240111,165300,14178254400,118500,118500,118500,118500,0
20240111,165200,14178254400,118500,118500,118500,118500,0
20240111,165100,14178254400,118500,118500,118500,118500,0
20240111,165000,14178254400,118500,118500,118500,118500,0
20240111,164900,14178254400,118500,118500,118500,118500,0
20240111,164800,14178254400,118500,118500,118500,118500,0
20240111,164700,14178254400,118500,118500,118500,118500,0
20240111,164600,14178254400,118500,118500,118500,118500,10737
20240111,164500,14178254400,118500,118500,118500,118500,0
20240111,164400,14178254400,118500,118500,118500,118500,0
20240111,164300,14178254400,118500,118500,118500,118500,0
20240111,164200,14178254400,118500,118500,118500,118500,0
20240111,164100,14178254400,118500,118500,118500,118500,0
20240111,164000,14178254400,118500,118500,118500,118500,0
20240111,163900,14178254400,118500,118500,118500,118500,0
20240111,163800,14178254400,118500,118500,118500,118500,0
20240111,163700,14178254400,118500,118500,118500,118500,0
20240111,163600,14178254400,118500,118500,118500,118500,0
20240111,163500,14178254400,118500,118500,118500,118500,0
20240111,163400,14178254400,118500,118500,118500,118500,0
20240111,163300,14178254400,118500,118500,118500,118500,0
20240111,163200,14178254400,118500,118500,118500,118500,0
20240111,163100,14178254400,118500,118500,118500,118500,0
20240111,163000,14178254400,118500,118500,118500,118500,0
20240111,162900,14178254400,118500,118500,118500,118500,0
20240111,162800,14178254400,118500,118500,118500,118500,0
20240111,162700,14178254400,118500,118500,118500,118500,0
20240111,162600,14178254400,118500,118500,118500,118500,0
20240111,162500,14178254400,118500,118500,118500,118500,0
20240111,162400,14178254400,118500,118500,118500,118500,0
20240111,162300,14178254400,118500,118500,118500,118500,0
20240111,162200,14178254400,118500,118500,118500,118500,0
20240111,162100,14178254400,118500,118500,118500,118500,0
20240111,162000,14178254400,118500,118500,118500,118500,0
20240111,161900,14178254400,118500,118500,118500,118500,0
20240111,161800,14178254400,118500,118500,118500,118500,0
20240111,161700,14178254400,118500,118500,118500,118500,0
20240111,161600,14178254400,118500,118500,118500,118500,10737
20240111,161500,14178254400,118500,118500,118500,118500,0
20240111,161400,14178254400,118500,118500,118500,118500,0
20240111,161300,14178254400,118500,118500,118500,118500,0
20240111,161200,14178254400,118500,118500,118500,118500,0
20240111,161100,14178254400,118500,118500,118500,118500,0
20240111,161000,14178254400,118500,118500,118500,118500,0
20240111,160900,14178254400,118500,118500,118500,118500,0
20240111,160800,14178254400,118500,118500,118500,118500,0
20240111,160700,14178254400,118500,118500,118500,118500,0
20240111,160600,14178254400,118500,118500,118500,118500,0
20240111,160500,14178254400,118500,118500,118500,118500,0
20240111,160400,14178254400,118500,118500,118500,118500,0
20240111,160300,14178254400,118500,118500,118500,118500,0
20240111,160200,14178254400,118500,118500,118500,118500,0
20240111,160100,14178254400,118500,118500,118500,118500,0
20240111,160000,14178254400,118500,118500,118500,118500,0
20240111,155900,14178254400,118500,118500,118500,118500,0
20240111,155800,14178254400,118500,118500,118500,118500,0
20240111,155700,14178254400,118500,118500,118500,118500,0
20240111,155600,14178254400,118500,118500,118500,118500,0
20240111,155500,14178254400,118500,118500,118500,118500,0
20240111,155400,14178254400,118500,118500,118500,118500,0
20240111,155300,14178254400,118500,118500,118500,118500,0
20240111,155200,14178254400,118500,118500,118500,118500,0
20240111,155100,14178254400,118500,118500,118500,118500,0
20240111,155000,14178254400,118500,118500,118500,118500,0
20240111,154900,14178254400,118500,118500,118500,118500,0
20240111,154800,14178254400,118500,118500,118500,118500,0
20240111,154700,14178254400,118500,118500,118500,118500,0
20240111,154600,14178254400,118500,118500,118500,118500,10737
20240111,154500,14178254400,118500,118500,118500,118500,0
20240111,154400,14178254400,118500,118500,118500,118500,0
20240111,154300,14178254400,118500,118500,118500,118500,0
20240111,154200,14178254400,118500,118500,118500,118500,0
20240111,154100,14178254400,118500,118500,118500,118500,0
20240111,154000,14178254400,118500,118500,118500,118500,0
20240111,153900,14178254400,118500,118500,118500,118500,0
20240111,153800,14178254400,118500,118500,118500,118500,0
20240111,153700,14178254400,118500,118500,118500,118500,0
20240111,153600,14178254400,118500,118500,118500,118500,0
20240111,153500,14178254400,118500,118500,118500,118500,0
20240111,153400,14178254400,118500,118500,118500,118500,0
20240111,153300,14178254400,118500,118500,118500,118500,0
20240111,153200,14178254400,118500,118500,118500,118500,0
20240111,153100,14178254400,118500,118500,118500,118500,0
20240111,153000,14178254400,118500,118500,118500,118500,10737
20240111,152900,12905919900,119300,119300,119300,119300,0
20240111,152800,12905919900,119300,119300,119300,119300,0
20240111,152700,12905919900,119300,119300,119300,119300,0
20240111,152600,12905919900,119300,119300,119300,119300,0
20240111,152500,12905919900,119300,119300,119300,119300,0
20240111,152400,12905919900,119300,119300,119300,119300,0
20240111,152300,12905919900,119300,119300,119300,119300,0
20240111,152200,12905919900,119300,119300,119300,119300,0
20240111,152100,12905919900,119300,119300,119300,119300,0
20240111,152000,12905919900,119300,119300,119300,119300,0
20240111,151900,12905919900,119300,119300,119300,119300,138
20240111,151800,12889456500,119200,119200,119300,119100,196
20240111,151700,12866085500,119200,119200,119200,119100,190
20240111,151600,12843437800,119200,119200,119300,119200,267
20240111,151500,12811609300,119200,119300,119600,119000,566
20240111,151400,12744182800,119300,119300,119800,119200,753
20240111,151300,12654230700,119300,119200,119300,119200,13
20240111,151200,12652680800,119200,119000,119200,118900,891
20240111,151100,12546541300,119000,119000,119100,118900,114
20240111,151000,12532973600,119000,118800,119000,118800,172
20240111,150900,12512520800,118800,118800,118900,118800,89
20240111,150800,12501947500,118800,119000,119000,118800,140
20240111,150700,12485305700,118900,118900,119100,118900,65
20240111,150600,12477575900,119000,119000,119000,118800,229
20240111,150500,12450345400,119100,119000,119100,118800,528
20240111,150400,12387515700,118900,119000,119000,118800,75
20240111,150300,12378604500,119000,118700,119000,118700,374
20240111,150200,12334142700,118700,118700,118800,118600,95
20240111,150100,12322866200,118700,118800,118800,118700,51
20240111,150000,12316812200,118800,118600,118800,118600,208
20240111,145900,12292122500,118600,118700,118700,118600,456
20240111,145800,12238034000,118600,118700,118700,118600,341
20240111,145700,12197573500,118600,118600,118700,118600,312
20240111,145600,12160569400,118600,118700,118700,118600,309
20240111,145500,12123918100,118600,118600,118700,118600,356
20240111,145400,12081692300,118700,118700,118800,118600,393
20240111,145300,12035056200,118700,118600,118700,118600,451
20240111,145200,11981544200,118700,118600,118700,118600,372
20240111,145100,11937411600,118600,118700,118700,118600,619
20240111,145000,11863965800,118700,118800,118800,118700,583
20240111,144900,11794751600,118800,118700,118900,118700,383
20240111,144800,11749254900,118700,118800,118800,118700,617
20240111,144700,11675981600,118700,118600,118800,118600,388
20240111,144600,11629927400,118600,118700,118800,118600,448
20240111,144500,11576753700,118700,118700,118800,118600,604
20240111,144400,11505055300,118800,118700,118800,118700,345
20240111,144300,11464099300,118700,118700,118800,118700,397
20240111,144200,11416975100,118700,118800,118900,118700,288
20240111,144100,11382767700,118800,118800,118900,118800,346
20240111,144000,11341660200,118800,118900,119000,118800,357
20240111,143900,11299227100,118900,118900,119000,118900,261
20240111,143800,11268192500,119000,118900,119000,118900,477
20240111,143700,11211466200,119000,118900,119000,118900,340
20240111,143600,11171033300,118900,118900,119200,118900,432
20240111,143500,11119624000,118900,118900,119000,118900,369
20240111,143400,11075733200,119000,118900,119000,118900,497
20240111,143300,11016629200,119000,118900,119000,118700,361
20240111,143200,10973706700,118900,118800,118900,118800,503
20240111,143100,10913915200,118900,118800,118900,118600,468
20240111,143000,10858343700,118800,118700,118800,118600,387
20240111,142900,10812393700,118700,118700,118800,118600,1320
20240111,142800,10655741700,118600,118600,118700,118500,418
20240111,142700,10606165800,118500,118600,118700,118500,341
20240111,142600,10565728400,118600,118700,118700,118600,470
20240111,142500,10509979900,118600,118600,118700,118600,446
20240111,142400,10457081300,118600,118600,118700,118600,1162
20240111,142300,10319192600,118600,118600,118700,118600,388
20240111,142200,10273174300,118600,118600,118700,118600,282
20240111,142100,10239728200,118600,118700,118800,118500,2227
20240111,142000,9975410000,118500,118600,118700,118500,386
20240111,141900,9929629800,118600,118600,118700,118500,407
20240111,141800,9881361900,118600,118600,118700,118500,310
20240111,141700,9844598700,118500,118600,118700,118500,660
20240111,141600,9766330400,118700,118600,118700,118600,271
20240111,141500,9734189000,118600,118600,118700,118600,577
20240111,141400,9665756200,118600,118600,118700,118500,324
20240111,141300,9627335500,118600,118600,118700,118500,477
20240111,141200,9570769200,118700,118700,118700,118600,608
20240111,141100,9498660000,118600,118700,118800,118600,623
20240111,141000,9424713800,118700,118800,118800,118600,2391
20240111,140900,9140946200,118800,118800,118900,118700,294
20240111,140800,9106021000,118800,118800,118900,118800,173
20240111,140700,9085468500,118800,118800,118900,118800,158
20240111,140600,9066697700,118800,118700,118800,118700,247
20240111,140500,9037374100,118700,118700,118800,118700,291
20240111,140400,9002827100,118800,118700,118900,118700,125
20240111,140300,8987985400,118800,118700,118800,118700,278
20240111,140200,8954967800,118800,118700,118800,118700,191
20240111,140100,8932295600,118800,118800,118800,118700,198
20240111,140000,8908785500,118700,118700,118800,118600,165
20240111,135900,8889197800,118600,118900,118900,118600,906
20240111,135800,8781642900,118800,118900,119000,118800,228
20240111,135700,8754550600,119000,119000,119100,118800,226
20240111,135600,8727666200,119100,119100,119200,119100,132
20240111,135500,8711944500,119200,118800,119300,118800,902
20240111,135400,8604583000,118800,118700,118800,118600,486
20240111,135300,8546895800,118700,118700,118700,118600,261
20240111,135200,8515920400,118700,118700,118800,118700,394
20240111,135100,8469136100,118700,118800,118800,118700,117
20240111,135000,8455247600,118700,118800,118800,118700,329
20240111,134900,8416194100,118800,118800,118800,118700,190
20240111,134800,8393628700,118800,118800,118800,118700,257
20240111,134700,8363101900,118800,118700,118900,118600,323
20240111,134600,8324756700,118700,118600,118700,118600,661
20240111,134500,8246356100,118700,118700,118800,118700,901
20240111,134400,8139405700,118700,118800,118900,118700,564
20240111,134300,8072404800,118800,118800,119000,118800,251
20240111,134200,8042582000,118800,118800,118900,118800,214
20240111,134100,8017141500,118800,118800,118900,118800,395
20240111,134000,7970212200,118800,118900,118900,118800,417
20240111,133900,7920667000,118900,119000,119100,118800,2092
20240111,133800,7671745900,119100,119100,119200,119000,310
20240111,133700,7634827300,119100,119100,119200,119100,173
20240111,133600,7614222900,119100,119100,119100,119000,419
20240111,133500,7564336600,119100,119100,119200,119000,767
20240111,133400,7472990500,119100,119200,119200,119000,1194
20240111,133300,7330842800,119100,119200,119200,119000,1595
20240111,133200,7140878100,119200,119300,119300,119200,1377
20240111,133100,6976652600,119300,119300,119400,119300,447
20240111,133000,6923325200,119400,119400,119400,119300,406
20240111,132900,6874888000,119400,119400,119400,119300,35
20240111,132800,6870710800,119300,119300,119400,119300,217
20240111,132700,6844821300,119300,119400,119500,119300,325
20240111,132600,6806024500,119400,119500,119500,119400,321
20240111,132500,6767675600,119500,119500,119600,119500,92
20240111,132400,6756681500,119500,119500,119600,119400,158
20240111,132300,6737800700,119400,119600,119600,119400,144
20240111,132200,6720597800,119600,119500,119600,119500,321
20240111,132100,6682235600,119400,119400,119500,119400,142
20240111,132000,6665272600,119500,119300,119500,119300,336
20240111,131900,6625166600,119300,119300,119400,119300,101
20240111,131800,6613115200,119400,119500,119500,119300,239
20240111,131700,6584602000,119300,119500,119600,119300,1821
20240111,131600,6367042100,119600,119600,119700,119500,197
20240111,131500,6343493700,119600,119600,119600,119500,272
20240111,131400,6310964100,119600,119500,119700,119500,288
20240111,131300,6276524600,119600,119600,119600,119500,615
20240111,131200,6202991300,119500,119700,119700,119500,626
20240111,131100,6128139400,119700,120100,120100,119700,3671
20240111,131000,5687682000,120100,120200,120200,120100,95
20240111,130900,5676269200,120100,120200,120200,120100,242
20240111,130800,5647184300,120300,120200,120300,120200,54
20240111,130700,5640692200,120200,120300,120300,120100,224
20240111,130600,5613773500,120200,120200,120300,120100,138
20240111,130500,5597188700,120100,120200,120300,120100,335
20240111,130400,5556921000,120200,120300,120400,120100,871
20240111,130300,5452216300,120300,120400,120400,120300,926
20240111,130200,5340774800,120500,120400,120500,120400,90
20240111,130100,5329938300,120400,120400,120500,120400,99
20240111,130000,5318018000,120500,120500,120600,120400,241
20240111,125900,5288977400,120400,120400,120500,120300,229
20240111,125800,5261406300,120400,120300,120400,120300,171
20240111,125700,5240828700,120400,120400,120400,120300,94
20240111,125600,5229517600,120400,120500,120500,120300,100
20240111,125500,5217484100,120500,120400,120600,120400,331
20240111,125400,5177609000,120500,120300,120500,120300,318
20240111,125300,5139324200,120300,120400,120400,120300,81
20240111,125200,5129578000,120300,120400,120400,120300,155
20240111,125100,5110928800,120400,120400,120400,120300,50
20240111,125000,5104913000,120300,120300,120400,120300,75
20240111,124900,5095889100,120400,120400,120400,120300,45
20240111,124800,5090474400,120400,120400,120400,120300,186
20240111,124700,5068094200,120500,120300,120500,120300,127
20240111,124600,5052807700,120300,120400,120500,120300,180
20240111,124500,5031138000,120400,120500,120500,120300,271
20240111,124400,4998496500,120500,120700,120700,120400,2721
20240111,124300,4670531000,120600,120800,120800,120600,1432
20240111,124200,4497687600,120700,120700,120800,120700,62
20240111,124100,4490201600,120700,120700,120800,120700,77
20240111,124000,4480906400,120700,120800,120800,120700,590
20240111,123900,4409638200,120800,120800,120900,120800,202
20240111,123800,4385233300,120800,120800,120900,120800,50
20240111,123700,4379192700,120900,120800,120900,120800,134
20240111,123600,4363003300,120900,120800,120900,120800,203
20240111,123500,4338465200,120900,120900,121000,120800,840
20240111,123400,4236901500,121000,120900,121000,120900,267
20240111,123300,4204616800,120900,121000,121100,120900,1111
20240111,123200,4070170200,121100,121000,121100,121000,83
20240111,123100,4060125600,121000,121000,121100,121000,69
20240111,123000,4051773600,121100,121000,121100,121000,145
20240111,122900,4034221300,121000,121000,121100,121000,86
20240111,122800,4023813800,121000,121000,121100,121000,88
20240111,122700,4013164700,121000,121000,121100,121000,54
20240111,122600,4006629700,121000,121000,121100,121000,61
20240111,122500,3999247600,121000,121000,121100,121000,111
20240111,122400,3985814700,121000,121100,121100,121000,63
20240111,122300,3978190200,121100,121100,121100,121000,103
20240111,122200,3965722300,121100,121000,121100,121000,22
20240111,122100,3963059800,121000,121000,121100,121000,11
20240111,122000,3961728000,121100,121000,121100,121000,46
20240111,121900,3956159600,121000,121000,121100,121000,36
20240111,121800,3951802900,121000,121000,121100,121000,43
20240111,121700,3946599400,121000,121100,121100,121000,189
20240111,121600,3923727700,121100,121200,121200,121000,1124
20240111,121500,3787614100,121100,121100,121100,121100,2
20240111,121400,3787371900,121100,121100,121100,121100,11
20240111,121300,3786039800,121100,121100,121100,121100,2
20240111,121200,3785797600,121100,121200,121200,121100,131
20240111,121100,3769923600,121200,121100,121200,121100,129
20240111,121000,3754291600,121100,121100,121100,121100,25
20240111,120900,3751264100,121100,121100,121200,121100,18
20240111,120800,3749084200,121100,121100,121100,121100,49
20240111,120700,3743150300,121100,121100,121100,121100,5
20240111,120600,3742544800,121200,121200,121200,121100,191
20240111,120500,3719397200,121200,121100,121200,121100,28
20240111,120400,3716005800,121100,121100,121100,121100,3
20240111,120300,3715642500,121200,121200,121200,121100,218
20240111,120200,3689222800,121100,121100,121200,121100,83
20240111,120100,3679165000,121100,121100,121200,121100,18
20240111,120000,3676985100,121200,121100,121200,121100,29
20240111,115900,3673472400,121200,121100,121200,121100,15
20240111,115800,3671655700,121100,121100,121200,121100,99
20240111,115700,3659665300,121200,121100,121200,121100,33
20240111,115600,3655668500,121200,121100,121200,121100,199
20240111,115500,3631566500,121200,121100,121200,121100,23
20240111,115400,3628780400,121100,121200,121200,121100,38
20240111,115300,3624177500,121100,121100,121100,121100,14
20240111,115200,3622482100,121200,121100,121200,121100,16
20240111,115100,3620544000,121100,121100,121200,121100,23
20240111,115000,3617758200,121100,121100,121200,121100,6
20240111,114900,3617031500,121100,121100,121200,121100,58
20240111,114800,3610006600,121200,121100,121200,121100,36
20240111,114700,3605645500,121100,121200,121200,121100,4
20240111,114600,3605161000,121200,121100,121200,121100,37
20240111,114500,3600679500,121100,121000,121200,121000,613
20240111,114400,3526439300,121000,121000,121000,121000,2
20240111,114300,3526197300,121100,121100,121100,121000,63
20240111,114200,3518572900,121000,121000,121000,121000,10
20240111,114100,3517362900,121000,121100,121100,121000,24
20240111,114000,3514458700,121100,121000,121100,121000,13
20240111,113900,3512885600,121000,121100,121100,121000,6
20240111,113800,3512159400,121000,121100,121100,121000,45
20240111,113700,3506713700,121000,121100,121200,121000,648
20240111,113600,3428239600,121100,121200,121200,121100,47
20240111,113500,3422547300,121100,121100,121200,121100,179
20240111,113400,3400869900,121100,121200,121200,121100,37
20240111,113300,3396387400,121100,121200,121200,121100,9
20240111,113200,3395296800,121100,121100,121200,121100,42
20240111,113100,3390208500,121100,121100,121100,121100,27
20240111,113000,3386938800,121200,121100,121200,121100,8
20240111,112900,3385969900,121100,121200,121200,121100,24
20240111,112800,3383062900,121100,121100,121200,121100,35
20240111,112700,3378822600,121100,121200,121200,121100,19
20240111,112600,3376520800,121100,121100,121200,121100,31
20240111,112500,3372766000,121200,121200,121200,121100,13
20240111,112400,3371190500,121100,121100,121100,121100,13
20240111,112300,3369616200,121100,121200,121200,121100,67
20240111,112200,3361499200,121200,121000,121200,121000,35
20240111,112100,3357258300,121200,121100,121200,121000,93
20240111,112000,3345997000,121100,121100,121100,121000,251
20240111,111900,3315602600,121100,121100,121100,121000,25
20240111,111800,3312576000,121000,121100,121100,121000,28
20240111,111700,3309186900,121000,121000,121100,121000,49
20240111,111600,3303256600,121000,121000,121000,120900,237
20240111,111500,3274580000,120900,121000,121000,120900,101
20240111,111400,3262361700,120900,121000,121000,120900,63
20240111,111300,3254741100,121000,121000,121000,120900,40
20240111,111200,3249901200,121000,120900,121000,120900,30
20240111,111100,3246273200,121000,120900,121000,120900,27
20240111,111000,3243006300,120900,120900,121000,120900,141
20240111,110900,3225947300,120900,120900,121000,120900,104
20240111,110800,3213372800,121000,121000,121000,121000,62
20240111,110700,3205870800,121000,121000,121100,121000,351
20240111,110600,3163393900,121000,121100,121100,121000,82
20240111,110500,3153465000,121000,121000,121100,121000,7
20240111,110400,3152617800,121100,121100,121100,121000,50
20240111,110300,3146565700,121000,121000,121100,121000,26
20240111,110200,3143418600,121000,121100,121100,121000,5
20240111,110100,3142813300,121000,121000,121100,121000,23
20240111,110000,3140030100,121000,121100,121100,121000,172
20240111,105900,3119214800,121000,121000,121100,121000,37
20240111,105800,3114735600,121000,121100,121100,121000,83
20240111,105700,3104691600,121000,121000,121100,121000,55
20240111,105600,3098035700,121100,121000,121100,121000,146
20240111,105500,3080357000,121100,120900,121100,120900,61
20240111,105400,3072976300,121000,121000,121100,121000,48
20240111,105300,3067168200,121100,121300,121300,120900,22
20240111,105200,3064503400,120900,121000,121200,120900,171
20240111,105100,3043807000,120900,121100,121200,120900,1025
20240111,105000,2919793600,121100,121100,121100,121000,247
20240111,104900,2889886700,121000,121000,121100,121000,210
20240111,104800,2864465900,121100,121000,121100,121000,141
20240111,104700,2847400500,121100,121100,121100,121000,98
20240111,104600,2835534100,121100,121200,121200,121100,43
20240111,104500,2830324800,121200,121100,121200,121100,84
20240111,104400,2820147300,121100,121200,121200,121100,93
20240111,104300,2808882900,121100,121100,121200,121100,86
20240111,104200,2798467900,121100,121100,121200,121100,61
20240111,104100,2791079900,121100,121200,121200,121100,130
20240111,104000,2775335700,121200,121200,121200,121100,132
20240111,103900,2759346000,121200,121200,121300,121200,160
20240111,103800,2739953900,121200,121400,121400,121200,267
20240111,103700,2707591500,121300,121300,121300,121300,37
20240111,103600,2703103400,121300,121300,121400,121300,140
20240111,103500,2686121200,121300,121400,121400,121300,34
20240111,103400,2681996100,121300,121300,121400,121300,81
20240111,103300,2672170700,121300,121300,121400,121200,268
20240111,103200,2639656800,121300,121400,121400,121300,164
20240111,103100,2619750700,121400,121500,121500,121400,190
20240111,103000,2596684600,121400,121600,121600,121400,243
20240111,102900,2567162800,121500,121600,121600,121500,39
20240111,102800,2562421200,121700,121700,121700,121600,133
20240111,102700,2546247500,121700,121700,121700,121600,84
20240111,102600,2536030100,121600,121600,121700,121600,32
20240111,102500,2532138000,121600,121600,121700,121600,338
20240111,102400,2491026300,121600,121500,121600,121500,50
20240111,102300,2484950400,121600,121600,121600,121500,120
20240111,102200,2470360700,121600,121700,121700,121600,54
20240111,102100,2463791400,121700,121600,121700,121600,34
20240111,102000,2459656900,121700,121700,121700,121600,55
20240111,101900,2452964400,121600,121600,121700,121500,107
20240111,101800,2439953700,121600,121700,121700,121600,122
20240111,101700,2425115000,121700,121600,121700,121600,49
20240111,101600,2419153600,121600,121600,121600,121500,98
20240111,101500,2407237500,121600,121600,121600,121500,212
20240111,101400,2381459800,121600,121600,121600,121500,39
20240111,101300,2376719100,121500,121600,121600,121500,55
20240111,101200,2370034300,121600,121300,121600,121300,209
20240111,101100,2344658900,121300,121300,121300,121300,20
20240111,101000,2342232900,121300,121300,121400,121200,97
20240111,100900,2330469100,121300,121300,121300,121200,966
20240111,100800,2213304000,121200,121200,121300,121200,59
20240111,100700,2206151600,121200,121200,121300,121200,125
20240111,100600,2190995400,121300,121300,121300,121200,46
20240111,100500,2185415800,121300,121300,121300,121200,63
20240111,100400,2177777400,121300,121200,121300,121200,155
20240111,100300,2158979500,121200,121200,121300,121200,29
20240111,100200,2155463500,121300,121100,121300,121100,346
20240111,100100,2113533600,121100,121100,121200,121100,58
20240111,100000,2106509600,121100,121200,121200,120700,1783
20240111,095900,1890901000,121200,121200,121200,121100,310
20240111,095800,1853359000,121200,121200,121300,121100,785
20240111,095700,1758233500,121200,121300,121300,121200,46
20240111,095600,1752654700,121200,121300,121300,121200,198
20240111,095500,1728642200,121300,121200,121300,121200,28
20240111,095400,1725246600,121200,121400,121400,121200,47
20240111,095300,1719546600,121500,121200,121500,121200,57
20240111,095200,1712635100,121200,121300,121300,121200,271
20240111,095100,1679765700,121300,121300,121300,121200,223
20240111,095000,1652731700,121300,121500,121600,121200,1242
20240111,094900,1502013600,121500,121700,121700,121500,109
20240111,094800,1488761700,121600,121600,121700,121600,43
20240111,094700,1483531700,121700,121600,121700,121600,51
20240111,094600,1477329700,121600,121700,121700,121500,317
20240111,094500,1438782300,121600,121600,121700,121600,56
20240111,094400,1431971400,121700,121600,121700,121600,59
20240111,094300,1424794300,121700,121600,121700,121600,28
20240111,094200,1421389000,121600,121700,121700,121600,55
20240111,094100,1414697100,121700,121700,121700,121600,52
20240111,094000,1408371600,121700,121700,121800,121700,74
20240111,093900,1399361100,121800,121600,121800,121600,39
20240111,093800,1394614900,121700,121900,121900,121700,777
20240111,093700,1299980600,121800,122100,122100,121800,403
20240111,093600,1250856500,122000,122100,122100,122000,66
20240111,093500,1242803100,122000,122000,122100,122000,62
20240111,093400,1235237500,122100,122100,122100,121900,56
20240111,093300,1228405200,122000,121900,122000,121900,24
20240111,093200,1225478000,121900,122000,122000,121900,176
20240111,093100,1204012500,121900,122000,122100,121900,248
20240111,093000,1173757600,122000,121900,122000,121900,292
20240111,092900,1138143900,121900,122100,122100,121900,375
20240111,092800,1092425100,122000,122000,122100,122000,184
20240111,092700,1069975900,121900,122200,122200,121900,421
20240111,092600,1018570900,122300,122200,122300,122200,37
20240111,092500,1014047300,122200,122200,122300,122200,103
20240111,092400,1001458900,122300,122200,122400,122200,74
20240111,092300,992408000,122200,122100,122600,122100,167
20240111,092200,971996500,122200,122200,122500,122100,438
20240111,092100,918398400,122200,122200,122200,122100,54
20240111,092000,911802500,122200,122500,122500,122000,465
20240111,091900,854938100,122500,122500,122500,122400,42
20240111,091800,849794600,122400,122400,122500,122400,51
20240111,091700,843550000,122500,122500,122500,122400,421
20240111,091600,791997000,122300,122000,122300,122000,145
20240111,091500,774290500,122000,121900,122000,121800,284
20240111,091400,739654200,121900,122100,122200,121900,713
20240111,091300,652636800,122100,122200,122200,122100,257
20240111,091200,621234200,122200,122400,122500,122200,280
20240111,091100,586988600,122400,122600,122600,122400,145
20240111,091000,569224400,122500,122500,122600,122500,731
20240111,090900,479676000,122600,122700,122700,122500,916
20240111,090800,367405500,122600,122800,122800,122600,106
20240111,090700,354403700,122800,122800,122900,122800,28
20240111,090600,350964500,122800,123200,123200,122800,299
20240111,090500,314178000,123100,123400,123600,123100,294
20240111,090400,277895800,123400,123200,123400,123000,199
20240111,090300,253352600,123300,123200,123400,123200,300
20240111,090200,216350900,123200,122900,123200,122900,171
20240111,090100,195305300,123000,122800,123000,122800,604
20240111,090000,121106500,122800,122700,122800,122700,986