KissMeData/010140/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185400,33169586530,7310,7310,7310,7310,160421
20240109,185300,33169586530,7310,7310,7310,7310,0
20240109,185200,33169586530,7310,7310,7310,7310,0
20240109,185100,33169586530,7310,7310,7310,7310,0
20240109,185000,33169586530,7310,7310,7310,7310,0
20240109,184900,33169586530,7310,7310,7310,7310,0
20240109,184800,33169586530,7310,7310,7310,7310,0
20240109,184700,33169586530,7310,7310,7310,7310,0
20240109,184600,33169586530,7310,7310,7310,7310,0
20240109,184500,33169586530,7310,7310,7310,7310,0
20240109,184400,33169586530,7310,7310,7310,7310,0
20240109,184300,33169586530,7310,7310,7310,7310,0
20240109,184200,33169586530,7310,7310,7310,7310,0
20240109,184100,33169586530,7310,7310,7310,7310,0
20240109,184000,33169586530,7310,7310,7310,7310,0
20240109,183900,33169586530,7310,7310,7310,7310,0
20240109,183800,33169586530,7310,7310,7310,7310,0
20240109,183700,33169586530,7310,7310,7310,7310,0
20240109,183600,33169586530,7310,7310,7310,7310,0
20240109,183500,33169586530,7310,7310,7310,7310,0
20240109,183400,33169586530,7310,7310,7310,7310,0
20240109,183300,33169586530,7310,7310,7310,7310,0
20240109,183200,33169586530,7310,7310,7310,7310,0
20240109,183100,33169586530,7310,7310,7310,7310,0
20240109,183000,33169586530,7310,7310,7310,7310,0
20240109,182900,33169586530,7310,7310,7310,7310,0
20240109,182800,33169586530,7310,7310,7310,7310,0
20240109,182700,33169586530,7310,7310,7310,7310,0
20240109,182600,33169586530,7310,7310,7310,7310,0
20240109,182500,33169586530,7310,7310,7310,7310,0
20240109,182400,33169586530,7310,7310,7310,7310,160421
20240109,182300,33169586530,7310,7310,7310,7310,0
20240109,182200,33169586530,7310,7310,7310,7310,0
20240109,182100,33169586530,7310,7310,7310,7310,0
20240109,182000,33169586530,7310,7310,7310,7310,0
20240109,181900,33169586530,7310,7310,7310,7310,0
20240109,181800,33169586530,7310,7310,7310,7310,0
20240109,181700,33169586530,7310,7310,7310,7310,0
20240109,181600,33169586530,7310,7310,7310,7310,0
20240109,181500,33169586530,7310,7310,7310,7310,0
20240109,181400,33169586530,7310,7310,7310,7310,0
20240109,181300,33169586530,7310,7310,7310,7310,0
20240109,181200,33169586530,7310,7310,7310,7310,0
20240109,181100,33169586530,7310,7310,7310,7310,0
20240109,181000,33169586530,7310,7310,7310,7310,0
20240109,180900,33169586530,7310,7310,7310,7310,0
20240109,180800,33169586530,7310,7310,7310,7310,0
20240109,180700,33169586530,7310,7310,7310,7310,0
20240109,180600,33169586530,7310,7310,7310,7310,0
20240109,180500,33169586530,7310,7310,7310,7310,0
20240109,180400,33169586530,7310,7310,7310,7310,0
20240109,180300,33169586530,7310,7310,7310,7310,0
20240109,180200,33169586530,7310,7310,7310,7310,0
20240109,180100,33169586530,7310,7310,7310,7310,0
20240109,180000,33169586530,7310,7310,7310,7310,0
20240109,175900,33169586530,7310,7310,7310,7310,0
20240109,175800,33169586530,7310,7310,7310,7310,0
20240109,175700,33169586530,7310,7310,7310,7310,0
20240109,175600,33169586530,7310,7310,7310,7310,0
20240109,175500,33169586530,7310,7310,7310,7310,0
20240109,175400,33169586530,7310,7310,7310,7310,160421
20240109,175300,33169586530,7310,7310,7310,7310,0
20240109,175200,33169586530,7310,7310,7310,7310,0
20240109,175100,33169586530,7310,7310,7310,7310,0
20240109,175000,33169586530,7310,7310,7310,7310,0
20240109,174900,33169586530,7310,7310,7310,7310,0
20240109,174800,33169586530,7310,7310,7310,7310,0
20240109,174700,33169586530,7310,7310,7310,7310,0
20240109,174600,33169586530,7310,7310,7310,7310,0
20240109,174500,33169586530,7310,7310,7310,7310,0
20240109,174400,33169586530,7310,7310,7310,7310,0
20240109,174300,33169586530,7310,7310,7310,7310,0
20240109,174200,33169586530,7310,7310,7310,7310,0
20240109,174100,33169586530,7310,7310,7310,7310,0
20240109,174000,33169586530,7310,7310,7310,7310,0
20240109,173900,33169586530,7310,7310,7310,7310,0
20240109,173800,33169586530,7310,7310,7310,7310,0
20240109,173700,33169586530,7310,7310,7310,7310,0
20240109,173600,33169586530,7310,7310,7310,7310,0
20240109,173500,33169586530,7310,7310,7310,7310,0
20240109,173400,33169586530,7310,7310,7310,7310,0
20240109,173300,33169586530,7310,7310,7310,7310,0
20240109,173200,33169586530,7310,7310,7310,7310,0
20240109,173100,33169586530,7310,7310,7310,7310,0
20240109,173000,33169586530,7310,7310,7310,7310,0
20240109,172900,33169586530,7310,7310,7310,7310,0
20240109,172800,33169586530,7310,7310,7310,7310,0
20240109,172700,33169586530,7310,7310,7310,7310,0
20240109,172600,33169586530,7310,7310,7310,7310,0
20240109,172500,33169586530,7310,7310,7310,7310,0
20240109,172400,33169586530,7310,7310,7310,7310,160421
20240109,172300,33169586530,7310,7310,7310,7310,0
20240109,172200,33169586530,7310,7310,7310,7310,0
20240109,172100,33169586530,7310,7310,7310,7310,0
20240109,172000,33169586530,7310,7310,7310,7310,0
20240109,171900,33169586530,7310,7310,7310,7310,0
20240109,171800,33169586530,7310,7310,7310,7310,0
20240109,171700,33169586530,7310,7310,7310,7310,0
20240109,171600,33169586530,7310,7310,7310,7310,0
20240109,171500,33169586530,7310,7310,7310,7310,0
20240109,171400,33169586530,7310,7310,7310,7310,0
20240109,171300,33169586530,7310,7310,7310,7310,0
20240109,171200,33169586530,7310,7310,7310,7310,0
20240109,171100,33169586530,7310,7310,7310,7310,0
20240109,171000,33169586530,7310,7310,7310,7310,0
20240109,170900,33169586530,7310,7310,7310,7310,0
20240109,170800,33169586530,7310,7310,7310,7310,0
20240109,170700,33169586530,7310,7310,7310,7310,0
20240109,170600,33169586530,7310,7310,7310,7310,0
20240109,170500,33169586530,7310,7310,7310,7310,0
20240109,170400,33169586530,7310,7310,7310,7310,0
20240109,170300,33169586530,7310,7310,7310,7310,0
20240109,170200,33169586530,7310,7310,7310,7310,0
20240109,170100,33169586530,7310,7310,7310,7310,0
20240109,170000,33169586530,7310,7310,7310,7310,0
20240109,165900,33169586530,7310,7310,7310,7310,0
20240109,165800,33169586530,7310,7310,7310,7310,0
20240109,165700,33169586530,7310,7310,7310,7310,0
20240109,165600,33169586530,7310,7310,7310,7310,0
20240109,165500,33169586530,7310,7310,7310,7310,0
20240109,165400,33169586530,7310,7310,7310,7310,160421
20240109,165300,33169586530,7310,7310,7310,7310,0
20240109,165200,33169586530,7310,7310,7310,7310,0
20240109,165100,33169586530,7310,7310,7310,7310,0
20240109,165000,33169586530,7310,7310,7310,7310,0
20240109,164900,33169586530,7310,7310,7310,7310,0
20240109,164800,33169586530,7310,7310,7310,7310,0
20240109,164700,33169586530,7310,7310,7310,7310,0
20240109,164600,33169586530,7310,7310,7310,7310,0
20240109,164500,33169586530,7310,7310,7310,7310,0
20240109,164400,33169586530,7310,7310,7310,7310,0
20240109,164300,33169586530,7310,7310,7310,7310,0
20240109,164200,33169586530,7310,7310,7310,7310,0
20240109,164100,33169586530,7310,7310,7310,7310,0
20240109,164000,33169586530,7310,7310,7310,7310,0
20240109,163900,33169586530,7310,7310,7310,7310,0
20240109,163800,33169586530,7310,7310,7310,7310,0
20240109,163700,33169586530,7310,7310,7310,7310,0
20240109,163600,33169586530,7310,7310,7310,7310,0
20240109,163500,33169586530,7310,7310,7310,7310,0
20240109,163400,33169586530,7310,7310,7310,7310,0
20240109,163300,33169586530,7310,7310,7310,7310,0
20240109,163200,33169586530,7310,7310,7310,7310,0
20240109,163100,33169586530,7310,7310,7310,7310,0
20240109,163000,33169586530,7310,7310,7310,7310,0
20240109,162900,33169586530,7310,7310,7310,7310,0
20240109,162800,33169586530,7310,7310,7310,7310,0
20240109,162700,33169586530,7310,7310,7310,7310,0
20240109,162600,33169586530,7310,7310,7310,7310,0
20240109,162500,33169586530,7310,7310,7310,7310,0
20240109,162400,33169586530,7310,7310,7310,7310,160421
20240109,162300,33169586530,7310,7310,7310,7310,0
20240109,162200,33169586530,7310,7310,7310,7310,0
20240109,162100,33169586530,7310,7310,7310,7310,0
20240109,162000,33169586530,7310,7310,7310,7310,0
20240109,161900,33169586530,7310,7310,7310,7310,0
20240109,161800,33169586530,7310,7310,7310,7310,0
20240109,161700,33169586530,7310,7310,7310,7310,0
20240109,161600,33169586530,7310,7310,7310,7310,0
20240109,161500,33169586530,7310,7310,7310,7310,0
20240109,161400,33169586530,7310,7310,7310,7310,0
20240109,161300,33169586530,7310,7310,7310,7310,0
20240109,161200,33169586530,7310,7310,7310,7310,0
20240109,161100,33169586530,7310,7310,7310,7310,0
20240109,161000,33169586530,7310,7310,7310,7310,0
20240109,160900,33169586530,7310,7310,7310,7310,0
20240109,160800,33169586530,7310,7310,7310,7310,0
20240109,160700,33169586530,7310,7310,7310,7310,0
20240109,160600,33169586530,7310,7310,7310,7310,0
20240109,160500,33169586530,7310,7310,7310,7310,0
20240109,160400,33169586530,7310,7310,7310,7310,0
20240109,160300,33169586530,7310,7310,7310,7310,0
20240109,160200,33169586530,7310,7310,7310,7310,0
20240109,160100,33169586530,7310,7310,7310,7310,0
20240109,160000,33169586530,7310,7310,7310,7310,0
20240109,155900,33169586530,7310,7310,7310,7310,0
20240109,155800,33169586530,7310,7310,7310,7310,0
20240109,155700,33169586530,7310,7310,7310,7310,0
20240109,155600,33169586530,7310,7310,7310,7310,0
20240109,155500,33169586530,7310,7310,7310,7310,0
20240109,155400,33169586530,7310,7310,7310,7310,160421
20240109,155300,33169586530,7310,7310,7310,7310,0
20240109,155200,33169586530,7310,7310,7310,7310,0
20240109,155100,33169586530,7310,7310,7310,7310,0
20240109,155000,33169586530,7310,7310,7310,7310,0
20240109,154900,33169586530,7310,7310,7310,7310,0
20240109,154800,33169586530,7310,7310,7310,7310,0
20240109,154700,33169586530,7310,7310,7310,7310,0
20240109,154600,33169586530,7310,7310,7310,7310,0
20240109,154500,33169586530,7310,7310,7310,7310,0
20240109,154400,33169586530,7310,7310,7310,7310,0
20240109,154300,33169586530,7310,7310,7310,7310,0
20240109,154200,33169586530,7310,7310,7310,7310,0
20240109,154100,33169586530,7310,7310,7310,7310,0
20240109,154000,33169586530,7310,7310,7310,7310,0
20240109,153900,33169586530,7310,7310,7310,7310,0
20240109,153800,33169586530,7310,7310,7310,7310,0
20240109,153700,33169586530,7310,7310,7310,7310,0
20240109,153600,33169586530,7310,7310,7310,7310,0
20240109,153500,33169586530,7310,7310,7310,7310,0
20240109,153400,33169586530,7310,7310,7310,7310,0
20240109,153300,33169586530,7310,7310,7310,7310,0
20240109,153200,33169586530,7310,7310,7310,7310,0
20240109,153100,33169586530,7310,7310,7310,7310,0
20240109,153000,33169586530,7310,7310,7310,7310,160421
20240109,152900,31996909020,7330,7330,7330,7330,0
20240109,152800,31996909020,7330,7330,7330,7330,0
20240109,152700,31996909020,7330,7330,7330,7330,0
20240109,152600,31996909020,7330,7330,7330,7330,0
20240109,152500,31996909020,7330,7330,7330,7330,0
20240109,152400,31996909020,7330,7330,7330,7330,0
20240109,152300,31996909020,7330,7330,7330,7330,0
20240109,152200,31996909020,7330,7330,7330,7330,0
20240109,152100,31996909020,7330,7330,7330,7330,0
20240109,152000,31996909020,7330,7330,7330,7330,0
20240109,151900,31996909020,7330,7320,7330,7320,6339
20240109,151800,31950471890,7330,7330,7330,7320,8975
20240109,151700,31884718400,7320,7320,7330,7320,1762
20240109,151600,31871813020,7320,7320,7330,7320,4446
20240109,151500,31839259020,7330,7330,7330,7320,6203
20240109,151400,31793850350,7320,7330,7330,7320,2675
20240109,151300,31774253430,7320,7330,7330,7320,18197
20240109,151200,31641027260,7320,7320,7330,7320,2787
20240109,151100,31620618960,7330,7330,7330,7310,3471
20240109,151000,31595195090,7330,7310,7330,7310,17265
20240109,150900,31468839130,7310,7320,7320,7310,5706
20240109,150800,31427098610,7320,7310,7320,7310,4328
20240109,150700,31395443420,7310,7310,7320,7310,3135
20240109,150600,31372521850,7320,7320,7320,7310,23999
20240109,150500,31197082210,7320,7320,7320,7310,5574
20240109,150400,31156323010,7320,7320,7320,7310,4999
20240109,150300,31119756080,7310,7310,7320,7310,16301
20240109,150200,31000478910,7310,7310,7320,7300,3985
20240109,150100,30971353820,7300,7320,7320,7300,18280
20240109,150000,30837751380,7310,7310,7320,7310,3468
20240109,145900,30812398540,7310,7310,7320,7310,5837
20240109,145800,30769723330,7310,7320,7320,7310,3783
20240109,145700,30742052540,7320,7320,7320,7310,12258
20240109,145600,30652439490,7320,7310,7320,7310,5383
20240109,145500,30613073850,7310,7310,7320,7310,4085
20240109,145400,30583204600,7320,7320,7320,7300,1466
20240109,145300,30572487510,7310,7320,7320,7300,20692
20240109,145200,30421257620,7310,7320,7320,7310,20897
20240109,145100,30268430480,7320,7310,7320,7310,8801
20240109,145000,30204087100,7310,7310,7320,7310,32213
20240109,144900,29968589270,7320,7310,7320,7310,3619
20240109,144800,29942119960,7320,7320,7320,7310,7522
20240109,144700,29887109770,7320,7310,7320,7310,6255
20240109,144600,29841377090,7310,7310,7320,7310,3458
20240109,144500,29816091350,7310,7320,7320,7310,3476
20240109,144400,29790670930,7310,7320,7320,7310,10089
20240109,144300,29716906240,7320,7320,7320,7310,4301
20240109,144200,29685444650,7320,7320,7330,7310,12032
20240109,144100,29597363690,7330,7330,7330,7320,4332
20240109,144000,29565650750,7320,7320,7330,7320,9481
20240109,143900,29496242320,7320,7310,7330,7310,4357
20240109,143800,29464371000,7320,7310,7320,7310,5750
20240109,143700,29422316790,7310,7310,7320,7310,8783
20240109,143600,29358091110,7310,7330,7330,7310,2867
20240109,143500,29337102310,7330,7330,7330,7310,36588
20240109,143400,29069312350,7320,7320,7330,7320,2344
20240109,143300,29052152560,7320,7320,7330,7310,10701
20240109,143200,28973739970,7320,7330,7330,7320,4159
20240109,143100,28943288940,7320,7320,7330,7320,5417
20240109,143000,28903628040,7320,7320,7330,7310,9144
20240109,142900,28836703250,7320,7330,7330,7320,4392
20240109,142800,28804541470,7320,7330,7330,7320,3723
20240109,142700,28777287890,7320,7320,7330,7320,3788
20240109,142600,28749554340,7330,7320,7330,7310,2453
20240109,142500,28731605650,7320,7320,7330,7310,11756
20240109,142400,28645557530,7330,7330,7330,7320,2819
20240109,142300,28624911590,7330,7320,7330,7310,4305
20240109,142200,28593399620,7320,7320,7330,7310,15155
20240109,142100,28482467510,7310,7320,7320,7310,3932
20240109,142000,28453710230,7310,7320,7320,7310,3194
20240109,141900,28430353610,7310,7320,7320,7310,2903
20240109,141800,28409112420,7320,7310,7320,7310,1603
20240109,141700,28397385150,7310,7320,7320,7310,14148
20240109,141600,28293871220,7310,7310,7320,7310,2760
20240109,141500,28273685850,7310,7320,7320,7310,2390
20240109,141400,28256207490,7320,7310,7320,7310,24172
20240109,141300,28079499040,7310,7320,7320,7310,15523
20240109,141200,27966016890,7320,7320,7320,7310,10580
20240109,141100,27888648130,7310,7310,7320,7310,5694
20240109,141000,27847022440,7310,7310,7320,7310,5418
20240109,140900,27807401920,7320,7310,7320,7310,7872
20240109,140800,27749824350,7320,7320,7320,7310,939
20240109,140700,27742957510,7320,7320,7320,7310,23879
20240109,140600,27568338340,7320,7320,7320,7310,8415
20240109,140500,27506774770,7320,7320,7320,7310,1774
20240109,140400,27493800800,7320,7320,7320,7310,11080
20240109,140300,27412708060,7320,7330,7330,7320,6933
20240109,140200,27361933500,7320,7320,7330,7320,1609
20240109,140100,27350149360,7330,7320,7330,7320,20373
20240109,140000,27200943050,7320,7330,7330,7320,6894
20240109,135900,27150431940,7320,7330,7330,7320,3364
20240109,135800,27125792150,7330,7330,7330,7320,2845
20240109,135700,27104961970,7320,7320,7330,7320,2833
20240109,135600,27084215430,7330,7320,7330,7320,10552
20240109,135500,27006927310,7320,7320,7330,7320,1496
20240109,135400,26995975790,7320,7320,7330,7320,4857
20240109,135300,26960409750,7320,7320,7330,7320,8238
20240109,135200,26900101040,7330,7330,7330,7320,2085
20240109,135100,26884836300,7320,7320,7330,7320,4002
20240109,135000,26855535160,7320,7330,7330,7320,4404
20240109,134900,26823291290,7320,7320,7330,7320,3944
20240109,134800,26794418760,7320,7320,7330,7320,3895
20240109,134700,26765897760,7330,7320,7330,7320,4357
20240109,134600,26733978670,7320,7320,7330,7310,20737
20240109,134500,26582301200,7310,7330,7330,7310,23462
20240109,134400,26410609430,7330,7320,7330,7310,16534
20240109,134300,26289560940,7320,7320,7330,7320,8007
20240109,134200,26230941490,7320,7330,7330,7320,5363
20240109,134100,26191661560,7320,7320,7330,7320,3621
20240109,134000,26165133170,7330,7330,7330,7320,2706
20240109,133900,26145315900,7320,7320,7330,7320,3284
20240109,133800,26121266280,7320,7330,7330,7320,3978
20240109,133700,26092133490,7330,7330,7330,7320,2484
20240109,133600,26073940910,7320,7320,7330,7310,5096
20240109,133500,26036629140,7320,7310,7320,7310,6465
20240109,133400,25989333700,7320,7310,7320,7310,6348
20240109,133300,25942877220,7320,7330,7330,7310,8817
20240109,133200,25878349240,7320,7320,7330,7310,4519
20240109,133100,25845268160,7330,7330,7330,7320,3313
20240109,133000,25821010170,7320,7320,7330,7310,28018
20240109,132900,25616018430,7320,7320,7330,7320,1189
20240109,132800,25607313230,7320,7320,7330,7320,12351
20240109,132700,25516892720,7310,7330,7330,7310,35799
20240109,132600,25254783160,7330,7330,7330,7320,2335
20240109,132500,25237682490,7330,7330,7330,7320,3475
20240109,132400,25212231250,7320,7320,7330,7320,14102
20240109,132300,25108917550,7330,7330,7330,7320,10069
20240109,132200,25035195070,7330,7330,7330,7320,4628
20240109,132100,25001274350,7330,7340,7340,7330,5354
20240109,132000,24962022430,7340,7330,7340,7330,11908
20240109,131900,24874727170,7340,7330,7340,7330,3901
20240109,131800,24846119950,7330,7320,7340,7320,16173
20240109,131700,24727592360,7320,7330,7330,7320,4704
20240109,131600,24693150150,7330,7320,7330,7320,2534
20240109,131500,24674589250,7320,7320,7330,7320,5134
20240109,131400,24636982940,7320,7330,7340,7320,3704
20240109,131300,24609829960,7330,7320,7340,7320,6645
20240109,131200,24561135750,7320,7330,7330,7320,2825
20240109,131100,24540446660,7320,7320,7330,7320,4172
20240109,131000,24509879750,7320,7330,7330,7320,11591
20240109,130900,24424998180,7330,7330,7330,7320,3162
20240109,130800,24401839650,7330,7330,7330,7320,3781
20240109,130700,24374132470,7330,7330,7340,7320,7744
20240109,130600,24317347320,7330,7320,7330,7320,11452
20240109,130500,24233434780,7320,7320,7330,7310,9461
20240109,130400,24164178540,7330,7330,7330,7310,7607
20240109,130300,24108492290,7330,7320,7330,7310,10396
20240109,130200,24032416720,7320,7320,7320,7310,6023
20240109,130100,23988355120,7320,7330,7330,7310,33046
20240109,130000,23746571200,7330,7320,7330,7320,50919
20240109,125900,23373830450,7330,7330,7330,7320,2501
20240109,125800,23355517120,7330,7330,7330,7320,10590
20240109,125700,23277962160,7320,7320,7330,7320,3232
20240109,125600,23254279690,7320,7330,7330,7320,12247
20240109,125500,23164605260,7330,7330,7330,7320,4982
20240109,125400,23128112020,7330,7330,7330,7320,3033
20240109,125300,23105889930,7330,7330,7330,7320,17671
20240109,125200,22976523420,7330,7330,7330,7320,6290
20240109,125100,22930430130,7330,7330,7330,7320,15423
20240109,125000,22817387370,7320,7330,7340,7320,6628
20240109,124900,22768803940,7340,7340,7340,7330,10953
20240109,124800,22688509390,7340,7330,7340,7330,5210
20240109,124700,22650314510,7330,7340,7340,7330,14389
20240109,124600,22544830790,7340,7330,7340,7330,3893
20240109,124500,22516291470,7330,7320,7340,7320,27093
20240109,124400,22317695580,7330,7330,7340,7320,13755
20240109,124300,22216888420,7340,7330,7340,7330,58672
20240109,124200,21786748620,7330,7330,7340,7330,20599
20240109,124100,21635742940,7330,7330,7340,7330,14012
20240109,124000,21533020780,7330,7340,7340,7330,2585
20240109,123900,21514063090,7340,7350,7350,7330,9316
20240109,123800,21445714190,7350,7340,7350,7330,10410
20240109,123700,21369289980,7340,7340,7350,7340,6920
20240109,123600,21318491040,7350,7350,7350,7340,3568
20240109,123500,21292292680,7340,7350,7350,7340,5199
20240109,123400,21254122540,7340,7340,7350,7340,5892
20240109,123300,21210867470,7340,7350,7350,7340,3304
20240109,123200,21186611720,7340,7340,7350,7340,4142
20240109,123100,21156198170,7350,7340,7350,7340,12765
20240109,123000,21062498630,7340,7340,7350,7340,5076
20240109,122900,21025237410,7350,7350,7350,7340,3478
20240109,122800,20999701090,7340,7340,7350,7330,11008
20240109,122700,20918906010,7340,7350,7350,7330,10102
20240109,122600,20844755400,7340,7340,7350,7330,11305
20240109,122500,20761777130,7340,7340,7350,7330,30450
20240109,122400,20538234140,7340,7340,7350,7340,18247
20240109,122300,20404292250,7340,7340,7350,7340,12934
20240109,122200,20309343660,7340,7360,7360,7340,6322
20240109,122100,20262892120,7350,7350,7360,7350,24359
20240109,122000,20083842140,7360,7360,7360,7350,1691
20240109,121900,20071401540,7360,7360,7370,7350,4486
20240109,121800,20038387260,7360,7370,7370,7350,8793
20240109,121700,19973699210,7370,7360,7370,7360,5811
20240109,121600,19930921260,7370,7360,7370,7360,5262
20240109,121500,19892178990,7370,7370,7370,7360,679
20240109,121400,19887174950,7360,7380,7380,7360,12272
20240109,121300,19796743370,7370,7380,7380,7370,1973
20240109,121200,19782200340,7370,7370,7380,7370,4797
20240109,121100,19746824980,7370,7370,7380,7370,3644
20240109,121000,19719962480,7370,7380,7380,7370,2699
20240109,120900,19700064470,7370,7370,7380,7370,4625
20240109,120800,19665969210,7370,7360,7370,7360,13472
20240109,120700,19566715160,7360,7370,7370,7360,3057
20240109,120600,19544208080,7370,7360,7370,7360,7117
20240109,120500,19491818260,7360,7360,7370,7350,14443
20240109,120400,19385469470,7350,7360,7360,7350,18572
20240109,120300,19248952770,7360,7360,7370,7350,16762
20240109,120200,19125597210,7360,7370,7370,7350,6408
20240109,120100,19078442190,7370,7360,7370,7360,2333
20240109,120000,19061266160,7370,7360,7370,7350,8721
20240109,115900,18997101100,7350,7350,7360,7350,3185
20240109,115800,18973680630,7360,7370,7370,7350,10479
20240109,115700,18896576080,7360,7360,7370,7350,13033
20240109,115600,18800723090,7360,7360,7370,7350,15882
20240109,115500,18683969930,7370,7360,7370,7350,9057
20240109,115400,18617285050,7360,7360,7370,7360,28973
20240109,115300,18404033060,7360,7360,7370,7360,12209
20240109,115200,18314166210,7370,7360,7370,7360,2494
20240109,115100,18295804290,7360,7370,7380,7360,4627
20240109,115000,18261696740,7370,7370,7380,7360,10864
20240109,114900,18181640660,7370,7380,7380,7370,6151
20240109,114800,18136297710,7370,7380,7380,7370,4212
20240109,114700,18105244800,7380,7380,7380,7370,2754
20240109,114600,18084936630,7370,7380,7380,7370,3831
20240109,114500,18056691860,7380,7380,7380,7370,1487
20240109,114400,18045723290,7380,7380,7380,7370,4611
20240109,114300,18011714500,7380,7370,7380,7370,4342
20240109,114200,17979701370,7380,7370,7380,7370,2165
20240109,114100,17963738290,7370,7380,7380,7370,5186
20240109,114000,17925481830,7380,7380,7380,7370,2265
20240109,113900,17908783460,7370,7380,7380,7370,6913
20240109,113800,17857791030,7380,7380,7390,7370,9968
20240109,113700,17784285470,7380,7380,7390,7370,6720
20240109,113600,17734689250,7380,7380,7380,7370,4029
20240109,113500,17704982490,7380,7370,7380,7370,12978
20240109,113400,17609239760,7370,7380,7380,7370,2215
20240109,113300,17592912510,7380,7370,7380,7370,3972
20240109,113200,17563617460,7370,7380,7380,7370,5413
20240109,113100,17523709440,7370,7380,7380,7370,1577
20240109,113000,17512079820,7380,7370,7380,7370,8398
20240109,112900,17450137120,7370,7390,7390,7370,4647
20240109,112800,17415850640,7380,7370,7380,7370,10864
20240109,112700,17335695970,7380,7380,7380,7370,2075
20240109,112600,17320387410,7380,7380,7380,7370,5152
20240109,112500,17282399670,7380,7370,7380,7370,9663
20240109,112400,17211134280,7380,7370,7380,7370,2107
20240109,112300,17195591440,7370,7380,7380,7370,2873
20240109,112200,17174405860,7380,7370,7380,7370,4102
20240109,112100,17144146340,7370,7380,7390,7370,3604
20240109,112000,17117556480,7380,7380,7380,7370,5525
20240109,111900,17076793410,7380,7380,7390,7370,12934
20240109,111800,16981339390,7370,7380,7380,7370,5328
20240109,111700,16942053380,7370,7380,7380,7370,3856
20240109,111600,16913620820,7380,7370,7380,7370,11782
20240109,111500,16826718750,7380,7360,7380,7360,21024
20240109,111400,16671813260,7370,7360,7370,7360,3702
20240109,111300,16644560120,7360,7360,7370,7360,3403
20240109,111200,16619508450,7360,7350,7360,7340,28395
20240109,111100,16410553940,7350,7360,7360,7350,7635
20240109,111000,16354433270,7360,7360,7360,7350,2788
20240109,110900,16333931580,7360,7360,7360,7340,8485
20240109,110800,16271568850,7350,7360,7360,7350,2505
20240109,110700,16253146880,7360,7350,7360,7350,6200
20240109,110600,16207565360,7360,7360,7360,7350,2797
20240109,110500,16186997450,7360,7340,7370,7340,24721
20240109,110400,16005263270,7340,7340,7350,7340,3271
20240109,110300,15981249620,7340,7350,7350,7340,28795
20240109,110200,15769693570,7350,7360,7360,7350,13982
20240109,110100,15666911780,7360,7360,7360,7350,7902
20240109,110000,15608800090,7370,7360,7370,7360,5288
20240109,105900,15569870220,7360,7360,7370,7360,6432
20240109,105800,15522519180,7360,7370,7370,7360,3795
20240109,105700,15494586330,7360,7360,7370,7360,5097
20240109,105600,15457061360,7370,7360,7370,7350,8226
20240109,105500,15396528350,7360,7360,7360,7350,5444
20240109,105400,15356470730,7360,7360,7360,7350,3072
20240109,105300,15333883850,7360,7360,7360,7350,3245
20240109,105200,15310020560,7360,7360,7370,7350,3063
20240109,105100,15287488620,7360,7350,7360,7340,2404
20240109,105000,15269818210,7340,7360,7360,7340,8068
20240109,104900,15210521120,7360,7350,7360,7350,5015
20240109,104800,15173649740,7360,7350,7360,7340,26542
20240109,104700,14978656790,7350,7340,7350,7340,4502
20240109,104600,14945593720,7340,7340,7350,7340,10518
20240109,104500,14868356130,7340,7350,7360,7340,19771
20240109,104400,14723052010,7350,7340,7350,7340,19401
20240109,104300,14580642880,7340,7350,7360,7340,7898
20240109,104200,14522600960,7350,7360,7360,7350,12602
20240109,104100,14429919750,7360,7350,7360,7340,24213
20240109,104000,14251976370,7360,7350,7360,7340,30620
20240109,103900,14026846950,7350,7340,7360,7340,20181
20240109,103800,13878547830,7350,7340,7350,7340,8684
20240109,103700,13814805030,7340,7330,7350,7330,55570
20240109,103600,13407006810,7320,7330,7340,7320,24996
20240109,103500,13223813930,7330,7340,7340,7330,23591
20240109,103400,13050838230,7350,7340,7350,7330,50364
20240109,103300,12681383520,7340,7350,7360,7340,37071
20240109,103200,12409132160,7350,7360,7380,7350,51986
20240109,103100,12026737890,7360,7370,7380,7360,59754
20240109,103000,11586596160,7370,7360,7370,7360,35396
20240109,102900,11325863200,7360,7380,7390,7360,47284
20240109,102800,10977341830,7390,7390,7400,7380,45928
20240109,102700,10638086990,7400,7390,7400,7390,25409
20240109,102600,10450195590,7400,7410,7410,7390,127148
20240109,102500,9508849560,7410,7410,7420,7410,12238
20240109,102400,9418139100,7410,7420,7420,7410,8755
20240109,102300,9353222130,7420,7420,7430,7410,25912
20240109,102200,9160992430,7420,7410,7420,7410,15184
20240109,102100,9048444320,7420,7410,7420,7410,28172
20240109,102000,8839666350,7420,7420,7420,7410,9344
20240109,101900,8770410250,7410,7410,7420,7410,23234
20240109,101800,8598233620,7420,7420,7420,7410,6376
20240109,101700,8550965260,7410,7420,7430,7410,19555
20240109,101600,8405856540,7420,7430,7440,7420,18763
20240109,101500,8266548340,7430,7440,7440,7430,34312
20240109,101400,8011589400,7440,7430,7440,7430,12545
20240109,101300,7918314580,7430,7440,7450,7430,31033
20240109,101200,7687500850,7440,7440,7460,7430,27722
20240109,101100,7481253090,7440,7440,7450,7430,17311
20240109,101000,7352482400,7440,7430,7440,7430,7321
20240109,100900,7298070580,7440,7440,7450,7430,24894
20240109,100800,7112890940,7440,7450,7450,7440,7267
20240109,100700,7058792710,7450,7450,7460,7440,47533
20240109,100600,6704689820,7450,7450,7460,7450,6040
20240109,100500,6659685710,7450,7470,7470,7450,5393
20240109,100400,6619486340,7470,7460,7470,7460,10580
20240109,100300,6540551890,7460,7470,7480,7450,19564
20240109,100200,6394558050,7460,7470,7470,7450,15880
20240109,100100,6276092300,7460,7460,7470,7460,5524
20240109,100000,6234875790,7470,7470,7480,7460,13521
20240109,095900,6133917140,7470,7460,7470,7460,15043
20240109,095800,6021690520,7470,7460,7470,7450,10592
20240109,095700,5942653240,7470,7480,7480,7460,4260
20240109,095600,5910838040,7480,7450,7480,7450,80982
20240109,095500,5306749270,7450,7460,7460,7450,13014
20240109,095400,5209764920,7450,7460,7470,7450,32105
20240109,095300,4970389090,7460,7470,7480,7460,14417
20240109,095200,4862676380,7470,7470,7480,7470,9634
20240109,095100,4790692450,7470,7480,7480,7470,7078
20240109,095000,4737803840,7480,7480,7480,7470,8078
20240109,094900,4677438490,7470,7480,7490,7470,7253
20240109,094800,4623211060,7490,7470,7490,7470,7655
20240109,094700,4565959030,7480,7470,7490,7470,11437
20240109,094600,4480443540,7470,7480,7480,7470,5802
20240109,094500,4437084700,7480,7490,7490,7470,5990
20240109,094400,4392287920,7480,7480,7490,7470,16573
20240109,094300,4268369720,7470,7470,7480,7460,13909
20240109,094200,4164506550,7480,7470,7480,7470,4853
20240109,094100,4128248890,7470,7480,7490,7470,18033
20240109,094000,3993392950,7480,7510,7510,7480,144488
20240109,093900,2909796150,7510,7510,7510,7500,6481
20240109,093800,2861151040,7510,7510,7510,7500,10380
20240109,093700,2783227200,7510,7510,7510,7500,8255
20240109,093600,2721299520,7510,7510,7510,7500,4092
20240109,093500,2690585590,7510,7500,7510,7500,6899
20240109,093400,2638822200,7500,7510,7520,7500,9880
20240109,093300,2564649570,7520,7520,7520,7510,4491
20240109,093200,2530903680,7520,7520,7520,7510,1790
20240109,093100,2517455300,7520,7520,7520,7510,2492
20240109,093000,2498719980,7520,7510,7520,7500,6981
20240109,092900,2446293940,7510,7520,7520,7510,8029
20240109,092800,2385982860,7520,7520,7520,7510,10894
20240109,092700,2304069050,7520,7510,7520,7510,1118
20240109,092600,2295663150,7520,7520,7520,7510,1488
20240109,092500,2284474430,7520,7530,7530,7510,5613
20240109,092400,2242292630,7520,7510,7530,7510,9462
20240109,092300,2171146640,7520,7510,7520,7500,6092
20240109,092200,2125350640,7520,7510,7520,7500,2919
20240109,092100,2103428920,7510,7510,7520,7510,4894
20240109,092000,2066647700,7510,7500,7520,7500,3760
20240109,091900,2038420520,7490,7510,7510,7490,14296
20240109,091800,1931202670,7510,7520,7520,7510,9846
20240109,091700,1857204170,7520,7520,7520,7510,1500
20240109,091600,1845927830,7520,7520,7520,7510,1146
20240109,091500,1837312190,7520,7510,7520,7500,8253
20240109,091400,1775328390,7520,7540,7540,7510,10502
20240109,091300,1696404950,7540,7540,7540,7530,1813
20240109,091200,1682739150,7530,7540,7550,7530,11953
20240109,091100,1592615850,7540,7520,7550,7510,23988
20240109,091000,1412001480,7520,7520,7530,7510,9320
20240109,090900,1341914200,7510,7510,7520,7500,16126
20240109,090800,1220807620,7510,7520,7520,7510,6414
20240109,090700,1172625390,7520,7510,7520,7500,7690
20240109,090600,1114883170,7500,7500,7510,7490,16351
20240109,090500,992246490,7500,7490,7500,7490,3333
20240109,090400,967265890,7500,7510,7510,7490,15548
20240109,090300,850661110,7500,7520,7520,7500,6394
20240109,090200,802650010,7520,7530,7530,7500,15730
20240109,090100,684392290,7530,7520,7540,7510,11793
20240109,090000,595637120,7520,7480,7560,7480,79035