KissMeData/093370/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,200400,3164242970,11320,11320,11320,11320,4272
20240110,200300,3164242970,11320,11320,11320,11320,0
20240110,200200,3164242970,11320,11320,11320,11320,0
20240110,200100,3164242970,11320,11320,11320,11320,0
20240110,200000,3164242970,11320,11320,11320,11320,0
20240110,195900,3164242970,11320,11320,11320,11320,0
20240110,195800,3164242970,11320,11320,11320,11320,0
20240110,195700,3164242970,11320,11320,11320,11320,0
20240110,195600,3164242970,11320,11320,11320,11320,0
20240110,195500,3164242970,11320,11320,11320,11320,0
20240110,195400,3164242970,11320,11320,11320,11320,0
20240110,195300,3164242970,11320,11320,11320,11320,0
20240110,195200,3164242970,11320,11320,11320,11320,0
20240110,195100,3164242970,11320,11320,11320,11320,0
20240110,195000,3164242970,11320,11320,11320,11320,0
20240110,194900,3164242970,11320,11320,11320,11320,0
20240110,194800,3164242970,11320,11320,11320,11320,0
20240110,194700,3164242970,11320,11320,11320,11320,0
20240110,194600,3164242970,11320,11320,11320,11320,0
20240110,194500,3164242970,11320,11320,11320,11320,0
20240110,194400,3164242970,11320,11320,11320,11320,0
20240110,194300,3164242970,11320,11320,11320,11320,0
20240110,194200,3164242970,11320,11320,11320,11320,0
20240110,194100,3164242970,11320,11320,11320,11320,0
20240110,194000,3164242970,11320,11320,11320,11320,0
20240110,193900,3164242970,11320,11320,11320,11320,0
20240110,193800,3164242970,11320,11320,11320,11320,0
20240110,193700,3164242970,11320,11320,11320,11320,0
20240110,193600,3164242970,11320,11320,11320,11320,0
20240110,193500,3164242970,11320,11320,11320,11320,0
20240110,193400,3164242970,11320,11320,11320,11320,4272
20240110,193300,3164242970,11320,11320,11320,11320,0
20240110,193200,3164242970,11320,11320,11320,11320,0
20240110,193100,3164242970,11320,11320,11320,11320,0
20240110,193000,3164242970,11320,11320,11320,11320,0
20240110,192900,3164242970,11320,11320,11320,11320,0
20240110,192800,3164242970,11320,11320,11320,11320,0
20240110,192700,3164242970,11320,11320,11320,11320,0
20240110,192600,3164242970,11320,11320,11320,11320,0
20240110,192500,3164242970,11320,11320,11320,11320,0
20240110,192400,3164242970,11320,11320,11320,11320,0
20240110,192300,3164242970,11320,11320,11320,11320,0
20240110,192200,3164242970,11320,11320,11320,11320,0
20240110,192100,3164242970,11320,11320,11320,11320,0
20240110,192000,3164242970,11320,11320,11320,11320,0
20240110,191900,3164242970,11320,11320,11320,11320,0
20240110,191800,3164242970,11320,11320,11320,11320,0
20240110,191700,3164242970,11320,11320,11320,11320,0
20240110,191600,3164242970,11320,11320,11320,11320,0
20240110,191500,3164242970,11320,11320,11320,11320,0
20240110,191400,3164242970,11320,11320,11320,11320,0
20240110,191300,3164242970,11320,11320,11320,11320,0
20240110,191200,3164242970,11320,11320,11320,11320,0
20240110,191100,3164242970,11320,11320,11320,11320,0
20240110,191000,3164242970,11320,11320,11320,11320,0
20240110,190900,3164242970,11320,11320,11320,11320,0
20240110,190800,3164242970,11320,11320,11320,11320,0
20240110,190700,3164242970,11320,11320,11320,11320,0
20240110,190600,3164242970,11320,11320,11320,11320,0
20240110,190500,3164242970,11320,11320,11320,11320,0
20240110,190400,3164242970,11320,11320,11320,11320,4272
20240110,190300,3164242970,11320,11320,11320,11320,0
20240110,190200,3164242970,11320,11320,11320,11320,0
20240110,190100,3164242970,11320,11320,11320,11320,0
20240110,190000,3164242970,11320,11320,11320,11320,0
20240110,185900,3164242970,11320,11320,11320,11320,0
20240110,185800,3164242970,11320,11320,11320,11320,0
20240110,185700,3164242970,11320,11320,11320,11320,0
20240110,185600,3164242970,11320,11320,11320,11320,0
20240110,185500,3164242970,11320,11320,11320,11320,0
20240110,185400,3164242970,11320,11320,11320,11320,0
20240110,185300,3164242970,11320,11320,11320,11320,0
20240110,185200,3164242970,11320,11320,11320,11320,0
20240110,185100,3164242970,11320,11320,11320,11320,0
20240110,185000,3164242970,11320,11320,11320,11320,0
20240110,184900,3164242970,11320,11320,11320,11320,0
20240110,184800,3164242970,11320,11320,11320,11320,0
20240110,184700,3164242970,11320,11320,11320,11320,0
20240110,184600,3164242970,11320,11320,11320,11320,0
20240110,184500,3164242970,11320,11320,11320,11320,0
20240110,184400,3164242970,11320,11320,11320,11320,0
20240110,184300,3164242970,11320,11320,11320,11320,0
20240110,184200,3164242970,11320,11320,11320,11320,0
20240110,184100,3164242970,11320,11320,11320,11320,0
20240110,184000,3164242970,11320,11320,11320,11320,0
20240110,183900,3164242970,11320,11320,11320,11320,0
20240110,183800,3164242970,11320,11320,11320,11320,0
20240110,183700,3164242970,11320,11320,11320,11320,0
20240110,183600,3164242970,11320,11320,11320,11320,0
20240110,183500,3164242970,11320,11320,11320,11320,0
20240110,183400,3164242970,11320,11320,11320,11320,4272
20240110,183300,3164242970,11320,11320,11320,11320,0
20240110,183200,3164242970,11320,11320,11320,11320,0
20240110,183100,3164242970,11320,11320,11320,11320,0
20240110,183000,3164242970,11320,11320,11320,11320,0
20240110,182900,3164242970,11320,11320,11320,11320,0
20240110,182800,3164242970,11320,11320,11320,11320,0
20240110,182700,3164242970,11320,11320,11320,11320,0
20240110,182600,3164242970,11320,11320,11320,11320,0
20240110,182500,3164242970,11320,11320,11320,11320,0
20240110,182400,3164242970,11320,11320,11320,11320,0
20240110,182300,3164242970,11320,11320,11320,11320,0
20240110,182200,3164242970,11320,11320,11320,11320,0
20240110,182100,3164242970,11320,11320,11320,11320,0
20240110,182000,3164242970,11320,11320,11320,11320,0
20240110,181900,3164242970,11320,11320,11320,11320,0
20240110,181800,3164242970,11320,11320,11320,11320,0
20240110,181700,3164242970,11320,11320,11320,11320,0
20240110,181600,3164242970,11320,11320,11320,11320,0
20240110,181500,3164242970,11320,11320,11320,11320,0
20240110,181400,3164242970,11320,11320,11320,11320,0
20240110,181300,3164242970,11320,11320,11320,11320,0
20240110,181200,3164242970,11320,11320,11320,11320,0
20240110,181100,3164242970,11320,11320,11320,11320,0
20240110,181000,3164242970,11320,11320,11320,11320,0
20240110,180900,3164242970,11320,11320,11320,11320,0
20240110,180800,3164242970,11320,11320,11320,11320,0
20240110,180700,3164242970,11320,11320,11320,11320,0
20240110,180600,3164242970,11320,11320,11320,11320,0
20240110,180500,3164242970,11320,11320,11320,11320,0
20240110,180400,3164242970,11320,11320,11320,11320,4272
20240110,180300,3164242970,11320,11320,11320,11320,0
20240110,180200,3164242970,11320,11320,11320,11320,0
20240110,180100,3164242970,11320,11320,11320,11320,0
20240110,180000,3164242970,11320,11320,11320,11320,0
20240110,175900,3164242970,11320,11320,11320,11320,0
20240110,175800,3164242970,11320,11320,11320,11320,0
20240110,175700,3164242970,11320,11320,11320,11320,0
20240110,175600,3164242970,11320,11320,11320,11320,0
20240110,175500,3164242970,11320,11320,11320,11320,0
20240110,175400,3164242970,11320,11320,11320,11320,0
20240110,175300,3164242970,11320,11320,11320,11320,0
20240110,175200,3164242970,11320,11320,11320,11320,0
20240110,175100,3164242970,11320,11320,11320,11320,0
20240110,175000,3164242970,11320,11320,11320,11320,0
20240110,174900,3164242970,11320,11320,11320,11320,0
20240110,174800,3164242970,11320,11320,11320,11320,0
20240110,174700,3164242970,11320,11320,11320,11320,0
20240110,174600,3164242970,11320,11320,11320,11320,0
20240110,174500,3164242970,11320,11320,11320,11320,0
20240110,174400,3164242970,11320,11320,11320,11320,0
20240110,174300,3164242970,11320,11320,11320,11320,0
20240110,174200,3164242970,11320,11320,11320,11320,0
20240110,174100,3164242970,11320,11320,11320,11320,0
20240110,174000,3164242970,11320,11320,11320,11320,0
20240110,173900,3164242970,11320,11320,11320,11320,0
20240110,173800,3164242970,11320,11320,11320,11320,0
20240110,173700,3164242970,11320,11320,11320,11320,0
20240110,173600,3164242970,11320,11320,11320,11320,0
20240110,173500,3164242970,11320,11320,11320,11320,0
20240110,173400,3164242970,11320,11320,11320,11320,4272
20240110,173300,3164242970,11320,11320,11320,11320,0
20240110,173200,3164242970,11320,11320,11320,11320,0
20240110,173100,3164242970,11320,11320,11320,11320,0
20240110,173000,3164242970,11320,11320,11320,11320,0
20240110,172900,3164242970,11320,11320,11320,11320,0
20240110,172800,3164242970,11320,11320,11320,11320,0
20240110,172700,3164242970,11320,11320,11320,11320,0
20240110,172600,3164242970,11320,11320,11320,11320,0
20240110,172500,3164242970,11320,11320,11320,11320,0
20240110,172400,3164242970,11320,11320,11320,11320,0
20240110,172300,3164242970,11320,11320,11320,11320,0
20240110,172200,3164242970,11320,11320,11320,11320,0
20240110,172100,3164242970,11320,11320,11320,11320,0
20240110,172000,3164242970,11320,11320,11320,11320,0
20240110,171900,3164242970,11320,11320,11320,11320,0
20240110,171800,3164242970,11320,11320,11320,11320,0
20240110,171700,3164242970,11320,11320,11320,11320,0
20240110,171600,3164242970,11320,11320,11320,11320,0
20240110,171500,3164242970,11320,11320,11320,11320,0
20240110,171400,3164242970,11320,11320,11320,11320,0
20240110,171300,3164242970,11320,11320,11320,11320,0
20240110,171200,3164242970,11320,11320,11320,11320,0
20240110,171100,3164242970,11320,11320,11320,11320,0
20240110,171000,3164242970,11320,11320,11320,11320,0
20240110,170900,3164242970,11320,11320,11320,11320,0
20240110,170800,3164242970,11320,11320,11320,11320,0
20240110,170700,3164242970,11320,11320,11320,11320,0
20240110,170600,3164242970,11320,11320,11320,11320,0
20240110,170500,3164242970,11320,11320,11320,11320,0
20240110,170400,3164242970,11320,11320,11320,11320,4272
20240110,170300,3164242970,11320,11320,11320,11320,0
20240110,170200,3164242970,11320,11320,11320,11320,0
20240110,170100,3164242970,11320,11320,11320,11320,0
20240110,170000,3164242970,11320,11320,11320,11320,0
20240110,165900,3164242970,11320,11320,11320,11320,0
20240110,165800,3164242970,11320,11320,11320,11320,0
20240110,165700,3164242970,11320,11320,11320,11320,0
20240110,165600,3164242970,11320,11320,11320,11320,0
20240110,165500,3164242970,11320,11320,11320,11320,0
20240110,165400,3164242970,11320,11320,11320,11320,0
20240110,165300,3164242970,11320,11320,11320,11320,0
20240110,165200,3164242970,11320,11320,11320,11320,0
20240110,165100,3164242970,11320,11320,11320,11320,0
20240110,165000,3164242970,11320,11320,11320,11320,0
20240110,164900,3164242970,11320,11320,11320,11320,0
20240110,164800,3164242970,11320,11320,11320,11320,0
20240110,164700,3164242970,11320,11320,11320,11320,0
20240110,164600,3164242970,11320,11320,11320,11320,0
20240110,164500,3164242970,11320,11320,11320,11320,0
20240110,164400,3164242970,11320,11320,11320,11320,0
20240110,164300,3164242970,11320,11320,11320,11320,0
20240110,164200,3164242970,11320,11320,11320,11320,0
20240110,164100,3164242970,11320,11320,11320,11320,0
20240110,164000,3164242970,11320,11320,11320,11320,0
20240110,163900,3164242970,11320,11320,11320,11320,0
20240110,163800,3164242970,11320,11320,11320,11320,0
20240110,163700,3164242970,11320,11320,11320,11320,0
20240110,163600,3164242970,11320,11320,11320,11320,0
20240110,163500,3164242970,11320,11320,11320,11320,0
20240110,163400,3164242970,11320,11320,11320,11320,4272
20240110,163300,3164242970,11320,11320,11320,11320,0
20240110,163200,3164242970,11320,11320,11320,11320,0
20240110,163100,3164242970,11320,11320,11320,11320,0
20240110,163000,3164242970,11320,11320,11320,11320,0
20240110,162900,3164242970,11320,11320,11320,11320,0
20240110,162800,3164242970,11320,11320,11320,11320,0
20240110,162700,3164242970,11320,11320,11320,11320,0
20240110,162600,3164242970,11320,11320,11320,11320,0
20240110,162500,3164242970,11320,11320,11320,11320,0
20240110,162400,3164242970,11320,11320,11320,11320,0
20240110,162300,3164242970,11320,11320,11320,11320,0
20240110,162200,3164242970,11320,11320,11320,11320,0
20240110,162100,3164242970,11320,11320,11320,11320,0
20240110,162000,3164242970,11320,11320,11320,11320,0
20240110,161900,3164242970,11320,11320,11320,11320,0
20240110,161800,3164242970,11320,11320,11320,11320,0
20240110,161700,3164242970,11320,11320,11320,11320,0
20240110,161600,3164242970,11320,11320,11320,11320,0
20240110,161500,3164242970,11320,11320,11320,11320,0
20240110,161400,3164242970,11320,11320,11320,11320,0
20240110,161300,3164242970,11320,11320,11320,11320,0
20240110,161200,3164242970,11320,11320,11320,11320,0
20240110,161100,3164242970,11320,11320,11320,11320,0
20240110,161000,3164242970,11320,11320,11320,11320,0
20240110,160900,3164242970,11320,11320,11320,11320,0
20240110,160800,3164242970,11320,11320,11320,11320,0
20240110,160700,3164242970,11320,11320,11320,11320,0
20240110,160600,3164242970,11320,11320,11320,11320,0
20240110,160500,3164242970,11320,11320,11320,11320,0
20240110,160400,3164242970,11320,11320,11320,11320,4272
20240110,160300,3164242970,11320,11320,11320,11320,0
20240110,160200,3164242970,11320,11320,11320,11320,0
20240110,160100,3164242970,11320,11320,11320,11320,0
20240110,160000,3164242970,11320,11320,11320,11320,0
20240110,155900,3164242970,11320,11320,11320,11320,0
20240110,155800,3164242970,11320,11320,11320,11320,0
20240110,155700,3164242970,11320,11320,11320,11320,0
20240110,155600,3164242970,11320,11320,11320,11320,0
20240110,155500,3164242970,11320,11320,11320,11320,0
20240110,155400,3164242970,11320,11320,11320,11320,0
20240110,155300,3164242970,11320,11320,11320,11320,0
20240110,155200,3164242970,11320,11320,11320,11320,0
20240110,155100,3164242970,11320,11320,11320,11320,0
20240110,155000,3164242970,11320,11320,11320,11320,0
20240110,154900,3164242970,11320,11320,11320,11320,0
20240110,154800,3164242970,11320,11320,11320,11320,0
20240110,154700,3164242970,11320,11320,11320,11320,0
20240110,154600,3164242970,11320,11320,11320,11320,0
20240110,154500,3164242970,11320,11320,11320,11320,0
20240110,154400,3164242970,11320,11320,11320,11320,0
20240110,154300,3164242970,11320,11320,11320,11320,0
20240110,154200,3164242970,11320,11320,11320,11320,0
20240110,154100,3164242970,11320,11320,11320,11320,0
20240110,154000,3164242970,11320,11320,11320,11320,0
20240110,153900,3164242970,11320,11320,11320,11320,0
20240110,153800,3164242970,11320,11320,11320,11320,0
20240110,153700,3164242970,11320,11320,11320,11320,0
20240110,153600,3164242970,11320,11320,11320,11320,0
20240110,153500,3164242970,11320,11320,11320,11320,0
20240110,153400,3164242970,11320,11320,11320,11320,4272
20240110,153300,3164242970,11320,11320,11320,11320,0
20240110,153200,3164242970,11320,11320,11320,11320,0
20240110,153100,3164242970,11320,11320,11320,11320,0
20240110,153000,3164242970,11320,11320,11320,11320,4272
20240110,152900,3115883930,11310,11310,11310,11310,0
20240110,152800,3115883930,11310,11310,11310,11310,0
20240110,152700,3115883930,11310,11310,11310,11310,0
20240110,152600,3115883930,11310,11310,11310,11310,0
20240110,152500,3115883930,11310,11310,11310,11310,0
20240110,152400,3115883930,11310,11310,11310,11310,0
20240110,152300,3115883930,11310,11310,11310,11310,0
20240110,152200,3115883930,11310,11310,11310,11310,0
20240110,152100,3115883930,11310,11310,11310,11310,0
20240110,152000,3115883930,11310,11310,11310,11310,0
20240110,151900,3115883930,11310,11310,11310,11300,184
20240110,151800,3113802960,11310,11300,11310,11300,875
20240110,151700,3103906810,11300,11300,11310,11300,177
20240110,151600,3101906510,11300,11300,11310,11300,130
20240110,151500,3100436610,11310,11300,11310,11300,109
20240110,151400,3099204300,11300,11300,11300,11300,228
20240110,151300,3096627900,11300,11300,11300,11300,20
20240110,151200,3096401900,11310,11300,11310,11300,647
20240110,151100,3089090710,11300,11310,11310,11300,132
20240110,151000,3087598430,11300,11300,11310,11300,317
20240110,150900,3084016320,11300,11300,11300,11300,151
20240110,150800,3082310020,11310,11300,11310,11300,1061
20240110,150700,3070320110,11310,11310,11310,11300,22
20240110,150600,3070071390,11300,11300,11300,11300,289
20240110,150500,3066805690,11300,11300,11310,11300,105
20240110,150400,3065618810,11300,11300,11300,11300,50
20240110,150300,3065053810,11300,11300,11300,11300,209
20240110,150200,3062692110,11300,11300,11300,11300,318
20240110,150100,3059098710,11300,11300,11300,11300,0
20240110,150000,3059098710,11300,11300,11300,11300,321
20240110,145900,3055471410,11300,11310,11310,11290,116
20240110,145800,3054160550,11310,11300,11310,11300,138
20240110,145700,3052600770,11300,11300,11300,11290,714
20240110,145600,3044534870,11300,11300,11300,11300,633
20240110,145500,3037381970,11300,11300,11300,11300,1446
20240110,145400,3021042170,11310,11290,11310,11290,1911
20240110,145300,2999448590,11290,11300,11300,11290,206
20240110,145200,2997121130,11290,11290,11290,11290,250
20240110,145100,2994298630,11300,11300,11300,11290,104
20240110,145000,2993123530,11300,11300,11300,11300,12
20240110,144900,2992987930,11300,11290,11300,11290,1040
20240110,144800,2981245930,11290,11290,11290,11290,1005
20240110,144700,2969899480,11290,11300,11300,11290,503
20240110,144600,2964215590,11300,11300,11300,11300,1
20240110,144500,2964204290,11290,11300,11300,11290,590
20240110,144400,2957543180,11290,11290,11290,11290,192
20240110,144300,2955375500,11290,11290,11290,11290,10
20240110,144200,2955262600,11300,11300,11300,11290,274
20240110,144100,2952168250,11300,11300,11300,11290,174
20240110,144000,2950202440,11300,11300,11300,11300,1178
20240110,143900,2936891040,11290,11290,11290,11290,53
20240110,143800,2936292670,11290,11300,11300,11290,346
20240110,143700,2932383270,11300,11300,11300,11300,3
20240110,143600,2932349370,11300,11290,11300,11280,1652
20240110,143500,2913696500,11290,11290,11290,11290,52
20240110,143400,2913109420,11290,11290,11290,11280,3097
20240110,143300,2878147080,11290,11300,11300,11290,176
20240110,143200,2876159990,11300,11300,11300,11300,1
20240110,143100,2876148690,11300,11300,11300,11300,0
20240110,143000,2876148690,11300,11290,11300,11290,116
20240110,142900,2874837930,11300,11290,11300,11290,2237
20240110,142800,2849581950,11290,11300,11300,11290,188
20240110,142700,2847458420,11300,11290,11300,11290,95
20240110,142600,2846385120,11290,11290,11300,11290,59
20240110,142500,2845718820,11300,11290,11300,11290,98
20240110,142400,2844612390,11290,11290,11290,11290,27
20240110,142300,2844307560,11290,11290,11290,11290,19
20240110,142200,2844093050,11290,11290,11290,11290,140
20240110,142100,2842512450,11300,11290,11300,11290,135
20240110,142000,2840987560,11290,11290,11290,11290,22
20240110,141900,2840739180,11290,11290,11290,11290,50
20240110,141800,2840174680,11300,11290,11300,11290,113
20240110,141700,2838898290,11290,11300,11300,11290,1735
20240110,141600,2819292970,11300,11310,11310,11300,15
20240110,141500,2819123460,11300,11300,11300,11300,102
20240110,141400,2817970860,11310,11300,11310,11300,16
20240110,141300,2817789990,11300,11300,11300,11290,570
20240110,141200,2811349370,11300,11300,11300,11290,99
20240110,141100,2810230720,11300,11290,11300,11290,25
20240110,141000,2809948450,11300,11290,11300,11290,149
20240110,140900,2808265230,11290,11290,11290,11290,150
20240110,140800,2806571730,11300,11300,11300,11290,77
20240110,140700,2805701880,11300,11290,11300,11290,125
20240110,140600,2804289420,11290,11300,11300,11290,48
20240110,140500,2803747290,11290,11300,11300,11290,35
20240110,140400,2803352070,11290,11300,11300,11290,28
20240110,140300,2803035850,11290,11290,11290,11290,83
20240110,140200,2802098780,11290,11300,11300,11290,52
20240110,140100,2801511690,11290,11300,11300,11290,74
20240110,140000,2800675530,11300,11300,11300,11300,69
20240110,135900,2799895830,11300,11300,11300,11290,175
20240110,135800,2797918730,11300,11300,11300,11300,115
20240110,135700,2796619230,11290,11300,11300,11290,177
20240110,135600,2794619280,11290,11290,11290,11290,0
20240110,135500,2794619280,11290,11300,11300,11290,64
20240110,135400,2793896370,11290,11300,11300,11290,129
20240110,135300,2792439610,11300,11300,11300,11290,57
20240110,135200,2791795630,11300,11300,11300,11300,50
20240110,135100,2791230630,11300,11290,11300,11290,337
20240110,135000,2787425880,11290,11300,11300,11290,2865
20240110,134900,2755079970,11300,11290,11300,11290,358
20240110,134800,2751035850,11290,11300,11300,11290,85
20240110,134700,2750076100,11300,11290,11300,11290,29
20240110,134600,2749748640,11300,11310,11310,11300,156
20240110,134500,2747985830,11310,11300,11310,11300,28
20240110,134400,2747669360,11300,11300,11300,11300,32
20240110,134300,2747307760,11300,11300,11310,11300,267
20240110,134200,2744289660,11300,11310,11310,11300,86
20240110,134100,2743317510,11310,11290,11310,11290,74
20240110,134000,2742481130,11290,11290,11290,11290,504
20240110,133900,2736790970,11320,11300,11320,11290,231
20240110,133800,2734180760,11300,11310,11320,11300,2143
20240110,133700,2709963140,11310,11310,11310,11310,11
20240110,133600,2709838730,11310,11310,11310,11300,24
20240110,133500,2709567340,11310,11300,11310,11300,287
20240110,133400,2706321830,11310,11300,11310,11300,123
20240110,133300,2704931020,11310,11310,11310,11300,23
20240110,133200,2704670920,11310,11310,11310,11300,16
20240110,133100,2704490070,11310,11310,11310,11310,15
20240110,133000,2704320420,11300,11300,11300,11300,1
20240110,132900,2704309120,11320,11310,11320,11300,80
20240110,132800,2703404070,11310,11310,11310,11310,424
20240110,132700,2698608630,11310,11310,11310,11310,101
20240110,132600,2697466320,11310,11310,11310,11300,154
20240110,132500,2695724620,11310,11300,11310,11300,528
20240110,132400,2689758020,11300,11300,11300,11290,1005
20240110,132300,2678401530,11290,11290,11300,11290,133
20240110,132200,2676899890,11290,11290,11290,11290,0
20240110,132100,2676899890,11290,11290,11290,11290,4
20240110,132000,2676854730,11300,11300,11300,11300,276
20240110,131900,2673735930,11300,11300,11300,11300,21
20240110,131800,2673498630,11300,11290,11300,11290,385
20240110,131700,2669149390,11290,11290,11290,11290,450
20240110,131600,2664068890,11290,11290,11290,11280,174
20240110,131500,2662104860,11290,11280,11290,11280,114
20240110,131400,2660818440,11280,11280,11280,11280,31
20240110,131300,2660468760,11280,11290,11290,11280,34
20240110,131200,2660085200,11290,11290,11290,11290,205
20240110,131100,2657770750,11290,11280,11290,11280,443
20240110,131000,2652769460,11280,11280,11280,11280,31
20240110,130900,2652419780,11280,11290,11290,11280,51
20240110,130800,2651844030,11290,11280,11290,11280,456
20240110,130700,2646696060,11280,11280,11280,11280,29
20240110,130600,2646368940,11280,11280,11280,11280,0
20240110,130500,2646368940,11280,11290,11300,11280,888
20240110,130400,2636343690,11290,11290,11290,11290,27
20240110,130300,2636038860,11290,11290,11290,11290,34
20240110,130200,2635655000,11280,11290,11290,11280,92
20240110,130100,2634616490,11290,11300,11300,11290,197
20240110,130000,2632391760,11300,11280,11300,11280,41
20240110,125900,2631929250,11280,11290,11290,11280,213
20240110,125800,2629525920,11290,11290,11290,11290,9
20240110,125700,2629424310,11280,11290,11290,11280,128
20240110,125600,2627980450,11280,11290,11290,11280,58
20240110,125500,2627325990,11290,11280,11300,11280,57
20240110,125400,2626682600,11280,11290,11300,11280,857
20240110,125300,2617011130,11290,11290,11290,11290,308
20240110,125200,2613533810,11290,11290,11300,11290,69
20240110,125100,2612754500,11290,11290,11290,11290,48
20240110,125000,2612212580,11290,11290,11290,11290,0
20240110,124900,2612212580,11290,11290,11290,11290,125
20240110,124800,2610801330,11290,11280,11290,11280,488
20240110,124700,2605292270,11290,11290,11290,11290,55
20240110,124600,2604671320,11290,11300,11300,11280,7151
20240110,124500,2523895930,11300,11310,11310,11300,74
20240110,124400,2523059230,11300,11310,11310,11300,72
20240110,124300,2522245080,11310,11310,11310,11310,13
20240110,124200,2522098050,11310,11310,11310,11300,202
20240110,124100,2519813550,11310,11300,11310,11300,195
20240110,124000,2517609600,11300,11310,11310,11300,44
20240110,123900,2517112220,11310,11310,11310,11300,420
20240110,123800,2512365270,11310,11310,11310,11310,28
20240110,123700,2512048590,11310,11310,11310,11310,5
20240110,123600,2511992040,11300,11310,11310,11300,130
20240110,123500,2510522160,11300,11300,11300,11300,40
20240110,123400,2510070160,11300,11310,11310,11300,193
20240110,123300,2507888270,11310,11310,11310,11310,56
20240110,123200,2507254910,11300,11320,11320,11300,78
20240110,123100,2506373490,11300,11310,11320,11300,1369
20240110,123000,2490895300,11310,11310,11310,11310,166
20240110,122900,2489017840,11320,11310,11330,11310,62
20240110,122800,2488316030,11310,11310,11310,11310,69
20240110,122700,2487535640,11310,11310,11310,11310,150
20240110,122600,2485839140,11310,11310,11310,11310,55
20240110,122500,2485217090,11310,11310,11310,11310,25
20240110,122400,2484934340,11310,11310,11310,11300,147
20240110,122300,2483271780,11310,11300,11310,11300,96
20240110,122200,2482186480,11310,11310,11310,11300,130
20240110,122100,2480717060,11300,11310,11310,11300,227
20240110,122000,2478150060,11310,11310,11310,11310,0
20240110,121900,2478150060,11310,11310,11310,11310,156
20240110,121800,2476385700,11310,11310,11310,11310,38
20240110,121700,2475955920,11310,11320,11320,11310,1111
20240110,121600,2463387270,11320,11320,11320,11320,193
20240110,121500,2461202510,11310,11320,11320,11310,51
20240110,121400,2460625510,11320,11320,11320,11320,0
20240110,121300,2460625510,11320,11320,11320,11320,1
20240110,121200,2460614190,11300,11300,11300,11300,0
20240110,121100,2460614190,11300,11330,11330,11300,472
20240110,121000,2455268440,11330,11310,11330,11310,1700
20240110,120900,2436014330,11310,11310,11310,11310,0
20240110,120800,2436014330,11310,11310,11310,11310,48
20240110,120700,2435471450,11300,11310,11310,11300,41
20240110,120600,2435008120,11310,11310,11310,11310,32
20240110,120500,2434646200,11300,11310,11310,11300,71
20240110,120400,2433843470,11310,11310,11310,11310,5
20240110,120300,2433786920,11310,11310,11310,11310,23
20240110,120200,2433526790,11300,11300,11300,11300,267
20240110,120100,2430509690,11300,11300,11310,11300,1166
20240110,120000,2417323860,11300,11300,11300,11290,61
20240110,115900,2416634650,11300,11300,11300,11290,175
20240110,115800,2414657420,11300,11300,11300,11300,93
20240110,115700,2413606520,11300,11290,11300,11290,75
20240110,115600,2412759720,11290,11300,11300,11290,13
20240110,115500,2412612920,11290,11290,11290,11290,3
20240110,115400,2412579050,11290,11290,11300,11290,126
20240110,115300,2411156280,11300,11300,11300,11300,13
20240110,115200,2411009380,11300,11300,11300,11290,50
20240110,115100,2410444650,11300,11300,11300,11300,5
20240110,115000,2410388150,11300,11290,11300,11290,24
20240110,114900,2410117140,11300,11300,11300,11300,218
20240110,114800,2407653740,11300,11300,11300,11290,45
20240110,114700,2407145660,11300,11300,11300,11300,4
20240110,114600,2407100460,11290,11290,11290,11290,1
20240110,114500,2407089170,11300,11290,11300,11290,429
20240110,114400,2402245730,11300,11300,11300,11300,0
20240110,114300,2402245730,11300,11300,11300,11290,53
20240110,114200,2401646980,11300,11300,11310,11290,132
20240110,114100,2400155190,11300,11290,11300,11290,503
20240110,114000,2394471760,11300,11290,11300,11290,144
20240110,113900,2392845960,11300,11300,11300,11290,250
20240110,113800,2390023210,11300,11300,11300,11300,76
20240110,113700,2389164410,11290,11300,11300,11290,41
20240110,113600,2388701490,11290,11300,11300,11290,325
20240110,113500,2385030650,11300,11300,11300,11300,76
20240110,113400,2384171850,11300,11290,11300,11290,190
20240110,113300,2382025920,11300,11300,11300,11290,267
20240110,113200,2379011170,11290,11290,11290,11290,0
20240110,113100,2379011170,11290,11290,11300,11290,33
20240110,113000,2378638550,11290,11290,11290,11290,213
20240110,112900,2376233780,11290,11290,11300,11290,55
20240110,112800,2375612800,11290,11290,11300,11290,320
20240110,112700,2371999980,11290,11290,11300,11290,937
20240110,112600,2361421200,11290,11300,11300,11290,30
20240110,112500,2361082470,11290,11290,11290,11290,40
20240110,112400,2360630870,11290,11320,11320,11290,39
20240110,112300,2360190180,11300,11300,11300,11300,1460
20240110,112200,2343692180,11310,11320,11320,11310,636
20240110,112100,2336498990,11310,11310,11310,11310,29
20240110,112000,2336171000,11320,11320,11320,11320,3
20240110,111900,2336137040,11310,11310,11310,11310,4
20240110,111800,2336091800,11320,11320,11320,11320,8
20240110,111700,2336001240,11320,11320,11320,11320,3
20240110,111600,2335967280,11320,11320,11320,11320,100
20240110,111500,2334835280,11310,11310,11310,11310,385
20240110,111400,2330480930,11300,11300,11300,11300,128
20240110,111300,2329034530,11300,11310,11310,11300,130
20240110,111200,2327564440,11300,11300,11300,11300,173
20240110,111100,2325609540,11310,11300,11310,11300,166
20240110,111000,2323732310,11320,11300,11320,11300,41
20240110,110900,2323268690,11300,11310,11320,11300,33
20240110,110800,2322895680,11300,11310,11320,11300,48
20240110,110700,2322353000,11310,11300,11310,11300,12
20240110,110600,2322217330,11300,11300,11330,11300,1129
20240110,110500,2309459130,11310,11320,11320,11300,138
20240110,110400,2307897550,11320,11310,11320,11300,326
20240110,110300,2304209980,11310,11310,11320,11310,486
20240110,110200,2298713180,11310,11330,11330,11310,141
20240110,110100,2297116950,11310,11330,11330,11310,41
20240110,110000,2296652960,11310,11310,11310,11310,48
20240110,105900,2296110080,11310,11310,11330,11310,18
20240110,105800,2295906440,11330,11310,11330,11310,628
20240110,105700,2288791760,11310,11310,11330,11310,139
20240110,105600,2287219390,11310,11300,11310,11300,83
20240110,105500,2286280700,11300,11300,11320,11300,1218
20240110,105400,2272517240,11300,11310,11320,11300,275
20240110,105300,2269406870,11320,11320,11320,11320,3
20240110,105200,2269372910,11310,11320,11320,11310,602
20240110,105100,2262558600,11310,11310,11320,11310,272
20240110,105000,2259481870,11310,11320,11320,11310,29
20240110,104900,2259153840,11310,11320,11320,11310,291
20240110,104800,2255862590,11300,11340,11340,11300,67
20240110,104700,2255104760,11300,11310,11310,11300,1158
20240110,104600,2242008090,11350,11330,11350,11310,724
20240110,104500,2233811480,11330,11320,11350,11320,29
20240110,104400,2233483080,11320,11320,11320,11320,24
20240110,104300,2233211400,11320,11350,11350,11320,105
20240110,104200,2232022010,11320,11320,11320,11320,41
20240110,104100,2231557890,11350,11350,11350,11350,28
20240110,104000,2231240090,11320,11330,11340,11320,13
20240110,103900,2231092890,11350,11350,11350,11340,226
20240110,103800,2228527800,11350,11340,11350,11340,844
20240110,103700,2218950820,11350,11290,11350,11290,336
20240110,103600,2215143860,11330,11340,11340,11280,78
20240110,103500,2214260930,11260,11340,11340,11260,8871
20240110,103400,2114072350,11340,11330,11340,11330,45
20240110,103300,2113562080,11330,11340,11340,11330,135
20240110,103200,2112031480,11340,11340,11340,11330,82
20240110,103100,2111101790,11340,11340,11340,11340,183
20240110,103000,2109026570,11340,11360,11360,11340,268
20240110,102900,2105986370,11350,11360,11360,11350,230
20240110,102800,2103375850,11340,11360,11360,11340,351
20240110,102700,2099395300,11360,11330,11360,11330,1986
20240110,102600,2076865110,11340,11330,11340,11330,3952
20240110,102500,2032050160,11330,11330,11330,11330,1087
20240110,102400,2019734450,11330,11330,11330,11330,68
20240110,102300,2018964010,11340,11320,11340,11320,526
20240110,102200,2013008940,11320,11310,11320,11290,703
20240110,102100,2005056760,11310,11300,11310,11290,811
20240110,102000,1995892570,11300,11300,11310,11300,84
20240110,101900,1994943310,11300,11300,11300,11300,23
20240110,101800,1994683410,11300,11290,11310,11290,368
20240110,101700,1990524600,11300,11300,11300,11290,341
20240110,101600,1986674390,11300,11300,11300,11290,683
20240110,101500,1978956960,11300,11320,11320,11300,1619
20240110,101400,1960641560,11320,11310,11320,11310,119
20240110,101300,1959295630,11310,11320,11320,11310,1028
20240110,101200,1947668430,11310,11320,11320,11310,210
20240110,101100,1945293290,11310,11310,11320,11310,123
20240110,101000,1943901140,11310,11300,11310,11300,898
20240110,100900,1933751250,11300,11300,11310,11300,270
20240110,100800,1930700210,11300,11310,11310,11300,126
20240110,100700,1929276270,11310,11310,11310,11300,394
20240110,100600,1924822690,11310,11310,11310,11310,26
20240110,100500,1924528630,11310,11300,11310,11290,1072
20240110,100400,1912418630,11300,11310,11310,11300,638
20240110,100300,1905208990,11310,11300,11310,11300,993
20240110,100200,1893986160,11310,11320,11320,11310,988
20240110,100100,1882811850,11320,11320,11320,11320,305
20240110,100000,1879359250,11320,11340,11340,11320,58
20240110,095900,1878702590,11330,11330,11340,11330,2453
20240110,095800,1850910090,11330,11300,11330,11300,722
20240110,095700,1842746840,11310,11320,11320,11310,11
20240110,095600,1842622420,11320,11320,11320,11300,1024
20240110,095500,1831046630,11310,11320,11330,11310,2084
20240110,095400,1807460230,11330,11330,11330,11330,75
20240110,095300,1806610480,11330,11350,11350,11330,2169
20240110,095200,1782022930,11350,11370,11370,11350,264
20240110,095100,1779026110,11370,11360,11370,11360,106
20240110,095000,1777821900,11370,11380,11380,11370,167
20240110,094900,1775922550,11380,11360,11380,11340,1289
20240110,094800,1761296140,11360,11350,11360,11350,147
20240110,094700,1759626820,11360,11350,11360,11350,207
20240110,094600,1757276860,11350,11360,11380,11340,407
20240110,094500,1752656950,11350,11350,11350,11340,135
20240110,094400,1751125330,11340,11360,11390,11340,237
20240110,094300,1748435250,11360,11390,11390,11360,54
20240110,094200,1747820730,11390,11380,11390,11380,167
20240110,094100,1745918620,11340,11390,11400,11340,136
20240110,094000,1744374380,11390,11390,11400,11300,10423
20240110,093900,1626364650,11400,11390,11400,11390,1316
20240110,093800,1611364320,11390,11380,11390,11380,511
20240110,093700,1605544150,11390,11380,11400,11380,1257
20240110,093600,1591239440,11390,11390,11390,11390,635
20240110,093500,1584006790,11400,11400,11400,11390,160
20240110,093400,1582182940,11400,11400,11400,11400,197
20240110,093300,1579937140,11400,11410,11410,11400,738
20240110,093200,1571518920,11410,11400,11410,11400,578
20240110,093100,1564929650,11410,11400,11410,11390,1640
20240110,093000,1546247600,11410,11420,11420,11380,536
20240110,092900,1540141220,11380,11390,11420,11370,739
20240110,092800,1531732450,11400,11480,11480,11400,643
20240110,092700,1524396570,11410,11400,11500,11390,3694
20240110,092600,1482064130,11390,11420,11420,11390,1221
20240110,092500,1468139190,11420,11420,11420,11410,751
20240110,092400,1459563330,11410,11410,11410,11400,1665
20240110,092300,1440576770,11400,11410,11410,11400,489
20240110,092200,1435000640,11420,11440,11440,11410,1570
20240110,092100,1417072250,11460,11460,11470,11440,2217
20240110,092000,1391690040,11460,11460,11480,11460,977
20240110,091900,1380493380,11460,11470,11480,11460,837
20240110,091800,1370900750,11470,11500,11500,11460,1865
20240110,091700,1349502940,11500,11500,11500,11490,2166
20240110,091600,1324614390,11500,11490,11500,11490,1082
20240110,091500,1312174780,11460,11490,11490,11460,2543
20240110,091400,1283005860,11500,11510,11510,11480,10810
20240110,091300,1158781860,11510,11580,11580,11510,1610
20240110,091200,1140212770,11590,11570,11590,11530,1758
20240110,091100,1119907180,11560,11490,11610,11490,16660
20240110,091000,927339230,11490,11500,11500,11480,2122
20240110,090900,902963330,11500,11500,11510,11490,841
20240110,090800,893292060,11500,11520,11520,11490,1550
20240110,090700,875463480,11520,11570,11580,11520,2382
20240110,090600,847963780,11550,11650,11650,11550,4468
20240110,090500,796157910,11650,11500,11670,11450,35987
20240110,090400,378648550,11470,11560,11560,11470,7764
20240110,090300,289347250,11600,11650,11650,11510,5516
20240110,090200,225206200,11660,11660,11660,11660,0
20240110,090100,225206200,11660,11320,11660,11320,17813
20240110,090000,20041940,11300,11290,11310,11290,1674