KissMeData/099430/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200800,2067826900,7210,7210,7210,7210,12707
20240108,200700,2067826900,7210,7210,7210,7210,0
20240108,200600,2067826900,7210,7210,7210,7210,0
20240108,200500,2067826900,7210,7210,7210,7210,0
20240108,200400,2067826900,7210,7210,7210,7210,0
20240108,200300,2067826900,7210,7210,7210,7210,0
20240108,200200,2067826900,7210,7210,7210,7210,0
20240108,200100,2067826900,7210,7210,7210,7210,0
20240108,200000,2067826900,7210,7210,7210,7210,0
20240108,195900,2067826900,7210,7210,7210,7210,0
20240108,195800,2067826900,7210,7210,7210,7210,0
20240108,195700,2067826900,7210,7210,7210,7210,0
20240108,195600,2067826900,7210,7210,7210,7210,0
20240108,195500,2067826900,7210,7210,7210,7210,0
20240108,195400,2067826900,7210,7210,7210,7210,0
20240108,195300,2067826900,7210,7210,7210,7210,0
20240108,195200,2067826900,7210,7210,7210,7210,0
20240108,195100,2067826900,7210,7210,7210,7210,0
20240108,195000,2067826900,7210,7210,7210,7210,0
20240108,194900,2067826900,7210,7210,7210,7210,0
20240108,194800,2067826900,7210,7210,7210,7210,0
20240108,194700,2067826900,7210,7210,7210,7210,0
20240108,194600,2067826900,7210,7210,7210,7210,0
20240108,194500,2067826900,7210,7210,7210,7210,0
20240108,194400,2067826900,7210,7210,7210,7210,0
20240108,194300,2067826900,7210,7210,7210,7210,0
20240108,194200,2067826900,7210,7210,7210,7210,0
20240108,194100,2067826900,7210,7210,7210,7210,0
20240108,194000,2067826900,7210,7210,7210,7210,0
20240108,193900,2067826900,7210,7210,7210,7210,0
20240108,193800,2067826900,7210,7210,7210,7210,12707
20240108,193700,2067826900,7210,7210,7210,7210,0
20240108,193600,2067826900,7210,7210,7210,7210,0
20240108,193500,2067826900,7210,7210,7210,7210,0
20240108,193400,2067826900,7210,7210,7210,7210,0
20240108,193300,2067826900,7210,7210,7210,7210,0
20240108,193200,2067826900,7210,7210,7210,7210,0
20240108,193100,2067826900,7210,7210,7210,7210,0
20240108,193000,2067826900,7210,7210,7210,7210,0
20240108,192900,2067826900,7210,7210,7210,7210,0
20240108,192800,2067826900,7210,7210,7210,7210,0
20240108,192700,2067826900,7210,7210,7210,7210,0
20240108,192600,2067826900,7210,7210,7210,7210,0
20240108,192500,2067826900,7210,7210,7210,7210,0
20240108,192400,2067826900,7210,7210,7210,7210,0
20240108,192300,2067826900,7210,7210,7210,7210,0
20240108,192200,2067826900,7210,7210,7210,7210,0
20240108,192100,2067826900,7210,7210,7210,7210,0
20240108,192000,2067826900,7210,7210,7210,7210,0
20240108,191900,2067826900,7210,7210,7210,7210,0
20240108,191800,2067826900,7210,7210,7210,7210,0
20240108,191700,2067826900,7210,7210,7210,7210,0
20240108,191600,2067826900,7210,7210,7210,7210,0
20240108,191500,2067826900,7210,7210,7210,7210,0
20240108,191400,2067826900,7210,7210,7210,7210,0
20240108,191300,2067826900,7210,7210,7210,7210,0
20240108,191200,2067826900,7210,7210,7210,7210,0
20240108,191100,2067826900,7210,7210,7210,7210,0
20240108,191000,2067826900,7210,7210,7210,7210,0
20240108,190900,2067826900,7210,7210,7210,7210,0
20240108,190800,2067826900,7210,7210,7210,7210,12707
20240108,190700,2067826900,7210,7210,7210,7210,0
20240108,190600,2067826900,7210,7210,7210,7210,0
20240108,190500,2067826900,7210,7210,7210,7210,0
20240108,190400,2067826900,7210,7210,7210,7210,0
20240108,190300,2067826900,7210,7210,7210,7210,0
20240108,190200,2067826900,7210,7210,7210,7210,0
20240108,190100,2067826900,7210,7210,7210,7210,0
20240108,190000,2067826900,7210,7210,7210,7210,0
20240108,185900,2067826900,7210,7210,7210,7210,0
20240108,185800,2067826900,7210,7210,7210,7210,0
20240108,185700,2067826900,7210,7210,7210,7210,0
20240108,185600,2067826900,7210,7210,7210,7210,0
20240108,185500,2067826900,7210,7210,7210,7210,0
20240108,185400,2067826900,7210,7210,7210,7210,0
20240108,185300,2067826900,7210,7210,7210,7210,0
20240108,185200,2067826900,7210,7210,7210,7210,0
20240108,185100,2067826900,7210,7210,7210,7210,0
20240108,185000,2067826900,7210,7210,7210,7210,0
20240108,184900,2067826900,7210,7210,7210,7210,0
20240108,184800,2067826900,7210,7210,7210,7210,0
20240108,184700,2067826900,7210,7210,7210,7210,0
20240108,184600,2067826900,7210,7210,7210,7210,0
20240108,184500,2067826900,7210,7210,7210,7210,0
20240108,184400,2067826900,7210,7210,7210,7210,0
20240108,184300,2067826900,7210,7210,7210,7210,0
20240108,184200,2067826900,7210,7210,7210,7210,0
20240108,184100,2067826900,7210,7210,7210,7210,0
20240108,184000,2067826900,7210,7210,7210,7210,0
20240108,183900,2067826900,7210,7210,7210,7210,0
20240108,183800,2067826900,7210,7210,7210,7210,12707
20240108,183700,2067826900,7210,7210,7210,7210,0
20240108,183600,2067826900,7210,7210,7210,7210,0
20240108,183500,2067826900,7210,7210,7210,7210,0
20240108,183400,2067826900,7210,7210,7210,7210,0
20240108,183300,2067826900,7210,7210,7210,7210,0
20240108,183200,2067826900,7210,7210,7210,7210,0
20240108,183100,2067826900,7210,7210,7210,7210,0
20240108,183000,2067826900,7210,7210,7210,7210,0
20240108,182900,2067826900,7210,7210,7210,7210,0
20240108,182800,2067826900,7210,7210,7210,7210,0
20240108,182700,2067826900,7210,7210,7210,7210,0
20240108,182600,2067826900,7210,7210,7210,7210,0
20240108,182500,2067826900,7210,7210,7210,7210,0
20240108,182400,2067826900,7210,7210,7210,7210,0
20240108,182300,2067826900,7210,7210,7210,7210,0
20240108,182200,2067826900,7210,7210,7210,7210,0
20240108,182100,2067826900,7210,7210,7210,7210,0
20240108,182000,2067826900,7210,7210,7210,7210,0
20240108,181900,2067826900,7210,7210,7210,7210,0
20240108,181800,2067826900,7210,7210,7210,7210,0
20240108,181700,2067826900,7210,7210,7210,7210,0
20240108,181600,2067826900,7210,7210,7210,7210,0
20240108,181500,2067826900,7210,7210,7210,7210,0
20240108,181400,2067826900,7210,7210,7210,7210,0
20240108,181300,2067826900,7210,7210,7210,7210,0
20240108,181200,2067826900,7210,7210,7210,7210,0
20240108,181100,2067826900,7210,7210,7210,7210,0
20240108,181000,2067826900,7210,7210,7210,7210,0
20240108,180900,2067826900,7210,7210,7210,7210,0
20240108,180800,2067826900,7210,7210,7210,7210,12707
20240108,180700,2067826900,7210,7210,7210,7210,0
20240108,180600,2067826900,7210,7210,7210,7210,0
20240108,180500,2067826900,7210,7210,7210,7210,0
20240108,180400,2067826900,7210,7210,7210,7210,0
20240108,180300,2067826900,7210,7210,7210,7210,0
20240108,180200,2067826900,7210,7210,7210,7210,0
20240108,180100,2067826900,7210,7210,7210,7210,0
20240108,180000,2067826900,7210,7210,7210,7210,0
20240108,175900,2067826900,7210,7210,7210,7210,0
20240108,175800,2067826900,7210,7210,7210,7210,0
20240108,175700,2067826900,7210,7210,7210,7210,0
20240108,175600,2067826900,7210,7210,7210,7210,0
20240108,175500,2067826900,7210,7210,7210,7210,0
20240108,175400,2067826900,7210,7210,7210,7210,0
20240108,175300,2067826900,7210,7210,7210,7210,0
20240108,175200,2067826900,7210,7210,7210,7210,0
20240108,175100,2067826900,7210,7210,7210,7210,0
20240108,175000,2067826900,7210,7210,7210,7210,0
20240108,174900,2067826900,7210,7210,7210,7210,0
20240108,174800,2067826900,7210,7210,7210,7210,0
20240108,174700,2067826900,7210,7210,7210,7210,0
20240108,174600,2067826900,7210,7210,7210,7210,0
20240108,174500,2067826900,7210,7210,7210,7210,0
20240108,174400,2067826900,7210,7210,7210,7210,0
20240108,174300,2067826900,7210,7210,7210,7210,0
20240108,174200,2067826900,7210,7210,7210,7210,0
20240108,174100,2067826900,7210,7210,7210,7210,0
20240108,174000,2067826900,7210,7210,7210,7210,0
20240108,173900,2067826900,7210,7210,7210,7210,0
20240108,173800,2067826900,7210,7210,7210,7210,12707
20240108,173700,2067826900,7210,7210,7210,7210,0
20240108,173600,2067826900,7210,7210,7210,7210,0
20240108,173500,2067826900,7210,7210,7210,7210,0
20240108,173400,2067826900,7210,7210,7210,7210,0
20240108,173300,2067826900,7210,7210,7210,7210,0
20240108,173200,2067826900,7210,7210,7210,7210,0
20240108,173100,2067826900,7210,7210,7210,7210,0
20240108,173000,2067826900,7210,7210,7210,7210,0
20240108,172900,2067826900,7210,7210,7210,7210,0
20240108,172800,2067826900,7210,7210,7210,7210,0
20240108,172700,2067826900,7210,7210,7210,7210,0
20240108,172600,2067826900,7210,7210,7210,7210,0
20240108,172500,2067826900,7210,7210,7210,7210,0
20240108,172400,2067826900,7210,7210,7210,7210,0
20240108,172300,2067826900,7210,7210,7210,7210,0
20240108,172200,2067826900,7210,7210,7210,7210,0
20240108,172100,2067826900,7210,7210,7210,7210,0
20240108,172000,2067826900,7210,7210,7210,7210,0
20240108,171900,2067826900,7210,7210,7210,7210,0
20240108,171800,2067826900,7210,7210,7210,7210,0
20240108,171700,2067826900,7210,7210,7210,7210,0
20240108,171600,2067826900,7210,7210,7210,7210,0
20240108,171500,2067826900,7210,7210,7210,7210,0
20240108,171400,2067826900,7210,7210,7210,7210,0
20240108,171300,2067826900,7210,7210,7210,7210,0
20240108,171200,2067826900,7210,7210,7210,7210,0
20240108,171100,2067826900,7210,7210,7210,7210,0
20240108,171000,2067826900,7210,7210,7210,7210,0
20240108,170900,2067826900,7210,7210,7210,7210,0
20240108,170800,2067826900,7210,7210,7210,7210,12707
20240108,170700,2067826900,7210,7210,7210,7210,0
20240108,170600,2067826900,7210,7210,7210,7210,0
20240108,170500,2067826900,7210,7210,7210,7210,0
20240108,170400,2067826900,7210,7210,7210,7210,0
20240108,170300,2067826900,7210,7210,7210,7210,0
20240108,170200,2067826900,7210,7210,7210,7210,0
20240108,170100,2067826900,7210,7210,7210,7210,0
20240108,170000,2067826900,7210,7210,7210,7210,0
20240108,165900,2067826900,7210,7210,7210,7210,0
20240108,165800,2067826900,7210,7210,7210,7210,0
20240108,165700,2067826900,7210,7210,7210,7210,0
20240108,165600,2067826900,7210,7210,7210,7210,0
20240108,165500,2067826900,7210,7210,7210,7210,0
20240108,165400,2067826900,7210,7210,7210,7210,0
20240108,165300,2067826900,7210,7210,7210,7210,0
20240108,165200,2067826900,7210,7210,7210,7210,0
20240108,165100,2067826900,7210,7210,7210,7210,0
20240108,165000,2067826900,7210,7210,7210,7210,0
20240108,164900,2067826900,7210,7210,7210,7210,0
20240108,164800,2067826900,7210,7210,7210,7210,0
20240108,164700,2067826900,7210,7210,7210,7210,0
20240108,164600,2067826900,7210,7210,7210,7210,0
20240108,164500,2067826900,7210,7210,7210,7210,0
20240108,164400,2067826900,7210,7210,7210,7210,0
20240108,164300,2067826900,7210,7210,7210,7210,0
20240108,164200,2067826900,7210,7210,7210,7210,0
20240108,164100,2067826900,7210,7210,7210,7210,0
20240108,164000,2067826900,7210,7210,7210,7210,0
20240108,163900,2067826900,7210,7210,7210,7210,0
20240108,163800,2067826900,7210,7210,7210,7210,12707
20240108,163700,2067826900,7210,7210,7210,7210,0
20240108,163600,2067826900,7210,7210,7210,7210,0
20240108,163500,2067826900,7210,7210,7210,7210,0
20240108,163400,2067826900,7210,7210,7210,7210,0
20240108,163300,2067826900,7210,7210,7210,7210,0
20240108,163200,2067826900,7210,7210,7210,7210,0
20240108,163100,2067826900,7210,7210,7210,7210,0
20240108,163000,2067826900,7210,7210,7210,7210,0
20240108,162900,2067826900,7210,7210,7210,7210,0
20240108,162800,2067826900,7210,7210,7210,7210,0
20240108,162700,2067826900,7210,7210,7210,7210,0
20240108,162600,2067826900,7210,7210,7210,7210,0
20240108,162500,2067826900,7210,7210,7210,7210,0
20240108,162400,2067826900,7210,7210,7210,7210,0
20240108,162300,2067826900,7210,7210,7210,7210,0
20240108,162200,2067826900,7210,7210,7210,7210,0
20240108,162100,2067826900,7210,7210,7210,7210,0
20240108,162000,2067826900,7210,7210,7210,7210,0
20240108,161900,2067826900,7210,7210,7210,7210,0
20240108,161800,2067826900,7210,7210,7210,7210,0
20240108,161700,2067826900,7210,7210,7210,7210,0
20240108,161600,2067826900,7210,7210,7210,7210,0
20240108,161500,2067826900,7210,7210,7210,7210,0
20240108,161400,2067826900,7210,7210,7210,7210,0
20240108,161300,2067826900,7210,7210,7210,7210,0
20240108,161200,2067826900,7210,7210,7210,7210,0
20240108,161100,2067826900,7210,7210,7210,7210,0
20240108,161000,2067826900,7210,7210,7210,7210,0
20240108,160900,2067826900,7210,7210,7210,7210,0
20240108,160800,2067826900,7210,7210,7210,7210,12707
20240108,160700,2067826900,7210,7210,7210,7210,0
20240108,160600,2067826900,7210,7210,7210,7210,0
20240108,160500,2067826900,7210,7210,7210,7210,0
20240108,160400,2067826900,7210,7210,7210,7210,0
20240108,160300,2067826900,7210,7210,7210,7210,0
20240108,160200,2067826900,7210,7210,7210,7210,0
20240108,160100,2067826900,7210,7210,7210,7210,0
20240108,160000,2067826900,7210,7210,7210,7210,0
20240108,155900,2067826900,7210,7210,7210,7210,0
20240108,155800,2067826900,7210,7210,7210,7210,0
20240108,155700,2067826900,7210,7210,7210,7210,0
20240108,155600,2067826900,7210,7210,7210,7210,0
20240108,155500,2067826900,7210,7210,7210,7210,0
20240108,155400,2067826900,7210,7210,7210,7210,0
20240108,155300,2067826900,7210,7210,7210,7210,0
20240108,155200,2067826900,7210,7210,7210,7210,0
20240108,155100,2067826900,7210,7210,7210,7210,0
20240108,155000,2067826900,7210,7210,7210,7210,0
20240108,154900,2067826900,7210,7210,7210,7210,0
20240108,154800,2067826900,7210,7210,7210,7210,0
20240108,154700,2067826900,7210,7210,7210,7210,0
20240108,154600,2067826900,7210,7210,7210,7210,0
20240108,154500,2067826900,7210,7210,7210,7210,0
20240108,154400,2067826900,7210,7210,7210,7210,0
20240108,154300,2067826900,7210,7210,7210,7210,0
20240108,154200,2067826900,7210,7210,7210,7210,0
20240108,154100,2067826900,7210,7210,7210,7210,0
20240108,154000,2067826900,7210,7210,7210,7210,0
20240108,153900,2067826900,7210,7210,7210,7210,0
20240108,153800,2067826900,7210,7210,7210,7210,12707
20240108,153700,2067826900,7210,7210,7210,7210,0
20240108,153600,2067826900,7210,7210,7210,7210,0
20240108,153500,2067826900,7210,7210,7210,7210,0
20240108,153400,2067826900,7210,7210,7210,7210,0
20240108,153300,2067826900,7210,7210,7210,7210,0
20240108,153200,2067826900,7210,7210,7210,7210,0
20240108,153100,2067826900,7210,7210,7210,7210,0
20240108,153000,2067826900,7210,7210,7210,7210,12707
20240108,152900,1976209430,7220,7220,7220,7220,0
20240108,152800,1976209430,7220,7220,7220,7220,0
20240108,152700,1976209430,7220,7220,7220,7220,0
20240108,152600,1976209430,7220,7220,7220,7220,0
20240108,152500,1976209430,7220,7220,7220,7220,0
20240108,152400,1976209430,7220,7220,7220,7220,0
20240108,152300,1976209430,7220,7220,7220,7220,0
20240108,152200,1976209430,7220,7220,7220,7220,0
20240108,152100,1976209430,7220,7220,7220,7220,0
20240108,152000,1976209430,7220,7220,7220,7220,0
20240108,151900,1976209430,7220,7200,7240,7190,6805
20240108,151800,1927086430,7210,7200,7210,7200,2439
20240108,151700,1909521600,7200,7190,7210,7190,4179
20240108,151600,1879436250,7190,7180,7190,7170,1976
20240108,151500,1865250030,7170,7170,7180,7160,1398
20240108,151400,1855226640,7170,7160,7170,7160,282
20240108,151300,1853205510,7170,7170,7170,7170,14
20240108,151200,1853105130,7170,7170,7170,7170,15
20240108,151100,1852997580,7170,7160,7170,7160,1623
20240108,151000,1841373860,7160,7160,7160,7160,103
20240108,150900,1840636380,7160,7160,7160,7160,103
20240108,150800,1839898900,7160,7160,7160,7160,5
20240108,150700,1839863100,7120,7120,7120,7120,0
20240108,150600,1839863100,7120,7160,7160,7120,3447
20240108,150500,1815269160,7150,7150,7150,7150,132
20240108,150400,1814325360,7150,7150,7160,7150,62
20240108,150300,1813881660,7160,7150,7160,7150,43
20240108,150200,1813573960,7160,7160,7170,7160,1236
20240108,150100,1804717020,7160,7160,7160,7150,1170
20240108,150000,1796345320,7160,7150,7160,7150,551
20240108,145900,1792400670,7160,7160,7160,7160,61
20240108,145800,1791963910,7160,7160,7160,7160,2036
20240108,145700,1777386150,7160,7160,7160,7160,0
20240108,145600,1777386150,7160,7160,7160,7160,879
20240108,145500,1771092510,7160,7150,7160,7150,139
20240108,145400,1770098400,7160,7150,7160,7150,244
20240108,145300,1768351400,7140,7140,7140,7140,165
20240108,145200,1767173300,7140,7150,7160,7140,300
20240108,145100,1765028710,7150,7140,7150,7130,3770
20240108,145000,1738113670,7140,7150,7150,7140,2204
20240108,144900,1722356870,7150,7150,7150,7150,421
20240108,144800,1719346720,7150,7140,7150,7140,931
20240108,144700,1712698570,7150,7140,7150,7140,339
20240108,144600,1710275080,7140,7140,7140,7140,24
20240108,144500,1710103720,7150,7150,7150,7150,0
20240108,144400,1710103720,7150,7150,7150,7150,114
20240108,144300,1709288620,7130,7150,7150,7130,220
20240108,144200,1707719830,7160,7130,7160,7130,11
20240108,144100,1707641220,7160,7160,7160,7160,5
20240108,144000,1707605420,7160,7140,7160,7130,171
20240108,143900,1706385360,7140,7150,7150,7140,200
20240108,143800,1704956350,7140,7150,7150,7140,447
20240108,143700,1701763660,7160,7170,7170,7160,111
20240108,143600,1700968850,7170,7170,7170,7170,450
20240108,143500,1697742350,7170,7170,7170,7170,2
20240108,143400,1697728010,7170,7150,7170,7150,468
20240108,143300,1694374430,7150,7150,7150,7140,1140
20240108,143200,1686234170,7150,7170,7170,7150,506
20240108,143100,1682615590,7160,7160,7160,7160,5
20240108,143000,1682579790,7150,7160,7160,7150,1001
20240108,142900,1675417940,7170,7160,7170,7160,534
20240108,142800,1671594470,7160,7160,7170,7160,662
20240108,142700,1666854250,7170,7160,7170,7160,1000
20240108,142600,1659687250,7170,7170,7170,7170,502
20240108,142500,1656087910,7160,7170,7170,7160,1652
20240108,142400,1644245810,7180,7170,7180,7170,397
20240108,142300,1641398520,7180,7180,7180,7180,33
20240108,142200,1641161580,7180,7180,7180,7180,691
20240108,142100,1636200200,7180,7180,7180,7180,200
20240108,142000,1634764200,7180,7180,7180,7180,1110
20240108,141900,1626794400,7190,7220,7220,7190,1049
20240108,141800,1619236170,7220,7210,7220,7200,2616
20240108,141700,1600361950,7200,7160,7200,7160,5242
20240108,141600,1562661870,7170,7170,7170,7170,165
20240108,141500,1561478820,7170,7170,7170,7170,300
20240108,141400,1559327820,7170,7170,7170,7160,688
20240108,141300,1554395060,7180,7180,7180,7180,2
20240108,141200,1554380700,7180,7160,7180,7160,343
20240108,141100,1551918500,7150,7160,7160,7150,72
20240108,141000,1551403500,7140,7160,7160,7140,164
20240108,140900,1550231690,7170,7170,7170,7170,402
20240108,140800,1547349350,7170,7180,7200,7170,2408
20240108,140700,1530022200,7180,7180,7190,7180,1376
20240108,140600,1520142510,7190,7180,7200,7170,5453
20240108,140500,1480897390,7180,7190,7190,7180,929
20240108,140400,1474226860,7170,7180,7220,7170,4367
20240108,140300,1442777180,7200,7170,7210,7160,7609
20240108,140200,1388069750,7170,7180,7180,7170,174
20240108,140100,1386821040,7170,7120,7170,7120,20235
20240108,140000,1242031890,7110,7110,7110,7110,202
20240108,135900,1240595670,7110,7110,7110,7110,51
20240108,135800,1240233060,7110,7110,7110,7100,77
20240108,135700,1239686200,7090,7130,7130,7090,772
20240108,135600,1234198120,7090,7120,7120,7090,400
20240108,135500,1231361760,7090,7120,7120,7090,399
20240108,135400,1228526830,7130,7130,7130,7130,115
20240108,135300,1227706880,7130,7130,7130,7130,3
20240108,135200,1227685490,7100,7100,7100,7100,0
20240108,135100,1227685490,7100,7100,7100,7100,387
20240108,135000,1224937790,7100,7130,7130,7100,810
20240108,134900,1219183050,7130,7120,7130,7120,1501
20240108,134800,1208480930,7130,7130,7130,7130,299
20240108,134700,1206349060,7130,7120,7130,7120,242
20240108,134600,1204623680,7130,7120,7130,7120,60
20240108,134500,1204196430,7120,7120,7120,7110,174
20240108,134400,1202958820,7120,7130,7130,7120,58
20240108,134300,1202545410,7130,7120,7130,7120,2061
20240108,134200,1187870470,7120,7120,7120,7120,400
20240108,134100,1185022470,7120,7110,7120,7110,56
20240108,134000,1184624280,7110,7110,7110,7110,67
20240108,133900,1184147910,7100,7110,7110,7100,361
20240108,133800,1181581210,7110,7100,7110,7080,770
20240108,133700,1176117910,7100,7100,7100,7100,2287
20240108,133600,1159880210,7100,7100,7100,7100,510
20240108,133500,1156259210,7090,7090,7090,7090,21
20240108,133400,1156110320,7100,7100,7100,7100,1177
20240108,133300,1147753620,7100,7090,7100,7090,100
20240108,133200,1147043830,7090,7090,7090,7090,701
20240108,133100,1142073740,7090,7090,7090,7090,29
20240108,133000,1141868130,7090,7090,7090,7090,0
20240108,132900,1141868130,7090,7090,7090,7090,4
20240108,132800,1141839770,7090,7080,7090,7080,325
20240108,132700,1139538680,7080,7080,7080,7080,31
20240108,132600,1139319200,7080,7080,7080,7080,122
20240108,132500,1138455440,7080,7080,7080,7080,600
20240108,132400,1134207440,7070,7070,7070,7070,50
20240108,132300,1133853940,7070,7080,7080,7070,51
20240108,132200,1133493360,7080,7080,7080,7070,253
20240108,132100,1131704100,7070,7080,7080,7070,417
20240108,132000,1128755160,7070,7070,7070,7070,0
20240108,131900,1128755160,7070,7070,7070,7070,8
20240108,131800,1128698600,7070,7070,7070,7070,2
20240108,131700,1128684460,7060,7070,7070,7060,1950
20240108,131600,1114915090,7070,7070,7070,7070,686
20240108,131500,1110065070,7070,7070,7070,7070,400
20240108,131400,1107237070,7070,7070,7070,7070,6
20240108,131300,1107194650,7070,7070,7070,7070,10
20240108,131200,1107123950,7070,7060,7070,7060,576
20240108,131100,1103056380,7070,7060,7070,7060,1156
20240108,131000,1094895010,7060,7060,7060,7060,0
20240108,130900,1094895010,7060,7070,7070,7060,6
20240108,130800,1094852600,7070,7070,7070,7070,21
20240108,130700,1094704130,7060,7060,7060,7060,6
20240108,130600,1094661770,7060,7060,7060,7060,58
20240108,130500,1094252290,7060,7060,7060,7060,1
20240108,130400,1094245230,7060,7060,7060,7060,7
20240108,130300,1094195810,7070,7070,7070,7070,103
20240108,130200,1093467600,7070,7070,7070,7070,440
20240108,130100,1090356800,7070,7080,7080,7070,128
20240108,130000,1089451310,7090,7090,7090,7090,4
20240108,125900,1089422950,7090,7090,7090,7090,0
20240108,125800,1089422950,7090,7080,7090,7070,37
20240108,125700,1089160650,7070,7070,7070,7070,1
20240108,125600,1089153580,7060,7060,7060,7060,0
20240108,125500,1089153580,7060,7080,7080,7060,3000
20240108,125400,1067953590,7080,7070,7080,7070,201
20240108,125300,1066532510,7070,7090,7090,7070,1406
20240108,125200,1056583530,7090,7100,7100,7090,1046
20240108,125100,1049166390,7100,7100,7100,7100,63
20240108,125000,1048719090,7100,7100,7100,7100,20
20240108,124900,1048577090,7100,7100,7100,7100,0
20240108,124800,1048577090,7100,7100,7100,7100,123
20240108,124700,1047703790,7100,7100,7100,7100,109
20240108,124600,1046929890,7100,7100,7100,7100,5
20240108,124500,1046894390,7100,7100,7100,7100,0
20240108,124400,1046894390,7100,7090,7100,7090,405
20240108,124300,1044019390,7090,7100,7100,7090,106
20240108,124200,1043267790,7100,7110,7110,7100,50
20240108,124100,1042912770,7090,7090,7090,7090,83
20240108,124000,1042324300,7090,7090,7090,7090,7
20240108,123900,1042274670,7090,7090,7090,7090,1502
20240108,123800,1031625490,7090,7090,7090,7090,20
20240108,123700,1031483690,7090,7090,7090,7090,10
20240108,123600,1031412790,7090,7090,7090,7090,5
20240108,123500,1031377340,7080,7090,7090,7080,18
20240108,123400,1031249750,7090,7090,7090,7090,15
20240108,123300,1031143400,7090,7090,7090,7090,2
20240108,123200,1031129220,7090,7090,7090,7080,879
20240108,123100,1024902330,7090,7100,7100,7090,5074
20240108,123000,988899610,7110,7110,7110,7110,10
20240108,122900,988828510,7110,7110,7110,7110,9
20240108,122800,988764520,7110,7110,7110,7110,27
20240108,122700,988572550,7110,7100,7110,7100,97
20240108,122600,987883350,7100,7100,7100,7100,203
20240108,122500,986442050,7100,7100,7100,7100,405
20240108,122400,983566550,7110,7110,7110,7110,7
20240108,122300,983516780,7100,7100,7100,7100,20
20240108,122200,983374780,7110,7110,7110,7110,60
20240108,122100,982948180,7110,7110,7110,7110,44
20240108,122000,982635340,7110,7110,7110,7110,201
20240108,121900,981206230,7100,7100,7100,7100,0
20240108,121800,981206230,7100,7100,7100,7100,81
20240108,121700,980631130,7100,7100,7100,7100,0
20240108,121600,980631130,7100,7100,7100,7100,0
20240108,121500,980631130,7100,7100,7100,7100,0
20240108,121400,980631130,7100,7100,7100,7100,0
20240108,121300,980631130,7100,7100,7100,7100,0
20240108,121200,980631130,7100,7100,7100,7100,0
20240108,121100,980631130,7100,7100,7100,7100,32
20240108,121000,980403930,7100,7100,7100,7100,0
20240108,120900,980403930,7100,7100,7100,7100,5
20240108,120800,980368430,7100,7100,7100,7100,0
20240108,120700,980368430,7100,7100,7100,7100,16
20240108,120600,980254830,7100,7100,7100,7100,442
20240108,120500,977116630,7110,7110,7110,7110,10
20240108,120400,977045530,7110,7110,7110,7110,7
20240108,120300,976995760,7110,7110,7110,7110,363
20240108,120200,974414830,7110,7110,7110,7110,20
20240108,120100,974272630,7100,7100,7100,7100,431
20240108,120000,971212530,7100,7100,7100,7100,0
20240108,115900,971212530,7100,7100,7100,7100,391
20240108,115800,968436430,7100,7100,7100,7100,350
20240108,115700,965951430,7110,7110,7110,7110,15
20240108,115600,965844780,7100,7100,7100,7100,210
20240108,115500,964353780,7100,7100,7100,7100,0
20240108,115400,964353780,7100,7100,7100,7100,400
20240108,115300,961513780,7100,7100,7100,7100,581
20240108,115200,957388680,7100,7100,7100,7100,0
20240108,115100,957388680,7100,7100,7100,7100,322
20240108,115000,955102480,7100,7100,7100,7100,0
20240108,114900,955102480,7100,7100,7100,7100,499
20240108,114800,951559580,7100,7100,7100,7100,2
20240108,114700,951545380,7100,7100,7100,7100,0
20240108,114600,951545380,7100,7100,7100,7100,181
20240108,114500,950260280,7100,7090,7100,7090,631
20240108,114400,945780250,7100,7100,7100,7100,51
20240108,114300,945418150,7100,7100,7100,7100,141
20240108,114200,944417050,7100,7100,7100,7100,1
20240108,114100,944409950,7090,7090,7090,7090,1
20240108,114000,944402860,7090,7100,7100,7090,101
20240108,113900,943686760,7100,7100,7100,7100,5
20240108,113800,943651260,7090,7090,7090,7090,201
20240108,113700,942226170,7090,7100,7100,7090,1767
20240108,113600,929683020,7100,7100,7100,7100,24
20240108,113500,929512620,7100,7090,7100,7090,13
20240108,113400,929420410,7100,7100,7100,7100,1110
20240108,113300,921539410,7090,7090,7090,7090,1
20240108,113200,921532320,7100,7100,7100,7100,303
20240108,113100,919381020,7100,7100,7100,7100,0
20240108,113000,919381020,7100,7100,7100,7100,16
20240108,112900,919267420,7100,7100,7100,7100,17
20240108,112800,919146720,7110,7110,7110,7110,0
20240108,112700,919146720,7110,7110,7110,7110,10
20240108,112600,919075620,7110,7110,7120,7110,610
20240108,112500,914733450,7110,7110,7110,7110,0
20240108,112400,914733450,7110,7110,7110,7110,1
20240108,112300,914726340,7090,7100,7100,7090,1604
20240108,112200,903338930,7110,7110,7110,7110,151
20240108,112100,902265320,7110,7110,7110,7110,50
20240108,112000,901909820,7110,7100,7110,7100,11
20240108,111900,901831710,7100,7100,7100,7100,0
20240108,111800,901831710,7100,7100,7100,7100,30
20240108,111700,901618710,7100,7100,7100,7100,2
20240108,111600,901604510,7100,7120,7120,7100,807
20240108,111500,895872330,7110,7110,7110,7110,1
20240108,111400,895865220,7110,7120,7120,7110,745
20240108,111300,890565820,7120,7120,7120,7120,461
20240108,111200,887283500,7120,7120,7120,7120,8
20240108,111100,887226540,7110,7110,7110,7110,1
20240108,111000,887219430,7110,7110,7110,7110,0
20240108,110900,887219430,7110,7110,7110,7110,254
20240108,110800,885413490,7120,7120,7120,7120,300
20240108,110700,883277490,7120,7120,7120,7120,10
20240108,110600,883206290,7120,7120,7120,7120,1
20240108,110500,883199170,7120,7120,7120,7120,2
20240108,110400,883184930,7120,7120,7120,7120,0
20240108,110300,883184930,7120,7090,7120,7090,11648
20240108,110200,800560770,7090,7100,7120,7090,4694
20240108,110100,767266710,7090,7100,7100,7090,19
20240108,110000,767131820,7100,7110,7110,7100,5765
20240108,105900,726192670,7110,7110,7110,7110,3018
20240108,105800,704734690,7110,7110,7110,7110,1
20240108,105700,704727580,7130,7130,7130,7130,0
20240108,105600,704727580,7130,7130,7130,7130,700
20240108,105500,699736580,7120,7110,7120,7110,684
20240108,105400,694867510,7120,7120,7120,7120,792
20240108,105300,689228470,7120,7120,7120,7120,0
20240108,105200,689228470,7120,7120,7120,7120,22
20240108,105100,689071830,7120,7110,7120,7100,9092
20240108,105000,624428610,7110,7110,7110,7110,29
20240108,104900,624222420,7110,7110,7110,7100,764
20240108,104800,618790960,7110,7110,7110,7110,500
20240108,104700,615235960,7100,7100,7100,7100,21
20240108,104600,615086860,7100,7100,7100,7100,0
20240108,104500,615086860,7100,7100,7100,7100,1
20240108,104400,615079760,7090,7090,7090,7090,1970
20240108,104300,601112460,7100,7100,7100,7100,1
20240108,104200,601105360,7100,7090,7100,7090,509
20240108,104100,597491560,7090,7090,7090,7090,750
20240108,104000,592174060,7100,7100,7100,7090,175
20240108,103900,590932920,7110,7110,7110,7110,50
20240108,103800,590577420,7110,7110,7110,7110,735
20240108,103700,585351570,7110,7110,7110,7110,7
20240108,103600,585301800,7090,7110,7110,7090,109
20240108,103500,584528310,7110,7090,7110,7090,1924
20240108,103400,570850670,7090,7090,7090,7090,10
20240108,103300,570779770,7090,7090,7090,7090,0
20240108,103200,570779770,7090,7100,7100,7080,1574
20240108,103100,559621310,7120,7120,7120,7120,43
20240108,103000,559315150,7120,7120,7120,7120,1000
20240108,102900,552195150,7120,7100,7120,7090,1542
20240108,102800,541242640,7100,7100,7100,7100,696
20240108,102700,536301040,7110,7110,7110,7110,15
20240108,102600,536194390,7110,7120,7120,7110,322
20240108,102500,533904280,7120,7120,7120,7120,50
20240108,102400,533548280,7120,7120,7120,7120,140
20240108,102300,532551480,7120,7110,7120,7110,727
20240108,102200,527382030,7100,7100,7110,7080,3700
20240108,102100,501128520,7100,7080,7100,7080,5180
20240108,102000,464420230,7070,7070,7080,7070,345
20240108,101900,461978080,7060,7060,7060,7060,700
20240108,101800,457036080,7080,7080,7080,7080,1
20240108,101700,457029000,7060,7060,7060,7060,15
20240108,101600,456923100,7050,7080,7080,7050,1700
20240108,101500,444929240,7080,7080,7080,7080,211
20240108,101400,443435360,7070,7070,7070,7070,1
20240108,101300,443428290,7060,7060,7060,7060,151
20240108,101200,442362230,7060,7060,7060,7060,0
20240108,101100,442362230,7060,7060,7060,7060,0
20240108,101000,442362230,7060,7080,7080,7060,351
20240108,100900,439881340,7080,7080,7080,7080,180
20240108,100800,438606940,7080,7080,7080,7080,345
20240108,100700,436164340,7060,7060,7060,7060,0
20240108,100600,436164340,7060,7060,7060,7060,0
20240108,100500,436164340,7060,7070,7070,7060,1214
20240108,100400,427591310,7070,7080,7080,7070,630
20240108,100300,423137070,7070,7080,7080,7070,1332
20240108,100200,413718010,7080,7080,7080,7080,700
20240108,100100,408762010,7090,7080,7090,7080,844
20240108,100000,402786480,7070,7070,7070,7070,250
20240108,095900,401018980,7080,7080,7080,7070,503
20240108,095800,397457760,7080,7080,7080,7080,279
20240108,095700,395482440,7080,7080,7080,7080,0
20240108,095600,395482440,7080,7080,7080,7080,0
20240108,095500,395482440,7080,7070,7080,7070,659
20240108,095400,390820760,7070,7070,7070,7070,0
20240108,095300,390820760,7070,7080,7080,7070,174
20240108,095200,389589380,7080,7080,7080,7080,252
20240108,095100,387805220,7090,7080,7090,7080,203
20240108,095000,386366960,7070,7060,7070,7060,224
20240108,094900,384785280,7070,7070,7070,7060,126
20240108,094800,383894560,7070,7070,7070,7070,31
20240108,094700,383675390,7060,7060,7060,7050,184
20240108,094600,382377410,7060,7060,7060,7060,111
20240108,094500,381593750,7060,7060,7060,7050,931
20240108,094400,375024840,7050,7040,7050,7020,1726
20240108,094300,362886060,7030,7020,7050,7020,454
20240108,094200,359696290,7020,7050,7050,7020,30
20240108,094100,359484820,7050,7030,7060,7020,520
20240108,094000,355831950,7060,7040,7060,7030,2553
20240108,093900,337883030,7060,7060,7060,7060,53
20240108,093800,337508850,7040,7040,7040,7040,400
20240108,093700,334692850,7040,7040,7040,7040,678
20240108,093600,329919730,7040,7040,7040,7030,4032
20240108,093500,301546170,7040,7050,7050,7040,1533
20240108,093400,290741500,7040,7040,7040,7040,57
20240108,093300,290340220,7050,7040,7050,7040,2268
20240108,093200,274370570,7040,7060,7060,7040,1484
20240108,093100,263911140,7060,7060,7060,7060,71
20240108,093000,263409880,7070,7070,7080,7040,1327
20240108,092900,254051740,7040,7060,7070,7040,5166
20240108,092800,217627810,7060,7060,7060,7060,0
20240108,092700,217627810,7060,7070,7070,7060,138
20240108,092600,216653220,7070,7070,7070,7060,540
20240108,092500,212839520,7070,7070,7070,7070,21
20240108,092400,212691050,7070,7070,7070,7060,466
20240108,092300,209400430,7060,7070,7080,7060,1061
20240108,092200,201904210,7070,7060,7070,7060,72
20240108,092100,201395840,7060,7080,7080,7050,1505
20240108,092000,190764560,7080,7080,7080,7050,3177
20240108,091900,168350360,7080,7080,7080,7080,0
20240108,091800,168350360,7080,7090,7090,7080,510
20240108,091700,164738360,7060,7080,7080,7060,890
20240108,091600,158454100,7080,7060,7080,7060,1237
20240108,091500,149706080,7060,7070,7070,7060,915
20240108,091400,143245030,7070,7070,7070,7070,731
20240108,091300,138076860,7070,7080,7080,7070,704
20240108,091200,133096850,7080,7090,7090,7080,150
20240108,091100,132034720,7080,7080,7080,7080,135
20240108,091000,131078920,7080,7080,7080,7080,1001
20240108,090900,123991840,7080,7100,7100,7080,2323
20240108,090800,107512430,7110,7120,7120,7110,605
20240108,090700,103207480,7130,7140,7140,7130,644
20240108,090600,98614970,7140,7140,7140,7130,1114
20240108,090500,90661410,7140,7140,7150,7110,1880
20240108,090400,77267610,7100,7100,7100,7100,64
20240108,090300,76813210,7090,7090,7100,7060,1401
20240108,090200,66882690,7090,7070,7150,7070,1053
20240108,090100,59420220,7070,7060,7070,7050,401
20240108,090000,56590900,7060,7150,7150,7040,7949