KissMeData/093370/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200400,2161096360,11350,11350,11350,11350,6370
20240108,200300,2161096360,11350,11350,11350,11350,0
20240108,200200,2161096360,11350,11350,11350,11350,0
20240108,200100,2161096360,11350,11350,11350,11350,0
20240108,200000,2161096360,11350,11350,11350,11350,0
20240108,195900,2161096360,11350,11350,11350,11350,0
20240108,195800,2161096360,11350,11350,11350,11350,0
20240108,195700,2161096360,11350,11350,11350,11350,0
20240108,195600,2161096360,11350,11350,11350,11350,0
20240108,195500,2161096360,11350,11350,11350,11350,0
20240108,195400,2161096360,11350,11350,11350,11350,0
20240108,195300,2161096360,11350,11350,11350,11350,0
20240108,195200,2161096360,11350,11350,11350,11350,0
20240108,195100,2161096360,11350,11350,11350,11350,0
20240108,195000,2161096360,11350,11350,11350,11350,0
20240108,194900,2161096360,11350,11350,11350,11350,0
20240108,194800,2161096360,11350,11350,11350,11350,0
20240108,194700,2161096360,11350,11350,11350,11350,0
20240108,194600,2161096360,11350,11350,11350,11350,0
20240108,194500,2161096360,11350,11350,11350,11350,0
20240108,194400,2161096360,11350,11350,11350,11350,0
20240108,194300,2161096360,11350,11350,11350,11350,0
20240108,194200,2161096360,11350,11350,11350,11350,0
20240108,194100,2161096360,11350,11350,11350,11350,0
20240108,194000,2161096360,11350,11350,11350,11350,0
20240108,193900,2161096360,11350,11350,11350,11350,0
20240108,193800,2161096360,11350,11350,11350,11350,0
20240108,193700,2161096360,11350,11350,11350,11350,0
20240108,193600,2161096360,11350,11350,11350,11350,0
20240108,193500,2161096360,11350,11350,11350,11350,0
20240108,193400,2161096360,11350,11350,11350,11350,6370
20240108,193300,2161096360,11350,11350,11350,11350,0
20240108,193200,2161096360,11350,11350,11350,11350,0
20240108,193100,2161096360,11350,11350,11350,11350,0
20240108,193000,2161096360,11350,11350,11350,11350,0
20240108,192900,2161096360,11350,11350,11350,11350,0
20240108,192800,2161096360,11350,11350,11350,11350,0
20240108,192700,2161096360,11350,11350,11350,11350,0
20240108,192600,2161096360,11350,11350,11350,11350,0
20240108,192500,2161096360,11350,11350,11350,11350,0
20240108,192400,2161096360,11350,11350,11350,11350,0
20240108,192300,2161096360,11350,11350,11350,11350,0
20240108,192200,2161096360,11350,11350,11350,11350,0
20240108,192100,2161096360,11350,11350,11350,11350,0
20240108,192000,2161096360,11350,11350,11350,11350,0
20240108,191900,2161096360,11350,11350,11350,11350,0
20240108,191800,2161096360,11350,11350,11350,11350,0
20240108,191700,2161096360,11350,11350,11350,11350,0
20240108,191600,2161096360,11350,11350,11350,11350,0
20240108,191500,2161096360,11350,11350,11350,11350,0
20240108,191400,2161096360,11350,11350,11350,11350,0
20240108,191300,2161096360,11350,11350,11350,11350,0
20240108,191200,2161096360,11350,11350,11350,11350,0
20240108,191100,2161096360,11350,11350,11350,11350,0
20240108,191000,2161096360,11350,11350,11350,11350,0
20240108,190900,2161096360,11350,11350,11350,11350,0
20240108,190800,2161096360,11350,11350,11350,11350,0
20240108,190700,2161096360,11350,11350,11350,11350,0
20240108,190600,2161096360,11350,11350,11350,11350,0
20240108,190500,2161096360,11350,11350,11350,11350,0
20240108,190400,2161096360,11350,11350,11350,11350,6370
20240108,190300,2161096360,11350,11350,11350,11350,0
20240108,190200,2161096360,11350,11350,11350,11350,0
20240108,190100,2161096360,11350,11350,11350,11350,0
20240108,190000,2161096360,11350,11350,11350,11350,0
20240108,185900,2161096360,11350,11350,11350,11350,0
20240108,185800,2161096360,11350,11350,11350,11350,0
20240108,185700,2161096360,11350,11350,11350,11350,0
20240108,185600,2161096360,11350,11350,11350,11350,0
20240108,185500,2161096360,11350,11350,11350,11350,0
20240108,185400,2161096360,11350,11350,11350,11350,0
20240108,185300,2161096360,11350,11350,11350,11350,0
20240108,185200,2161096360,11350,11350,11350,11350,0
20240108,185100,2161096360,11350,11350,11350,11350,0
20240108,185000,2161096360,11350,11350,11350,11350,0
20240108,184900,2161096360,11350,11350,11350,11350,0
20240108,184800,2161096360,11350,11350,11350,11350,0
20240108,184700,2161096360,11350,11350,11350,11350,0
20240108,184600,2161096360,11350,11350,11350,11350,0
20240108,184500,2161096360,11350,11350,11350,11350,0
20240108,184400,2161096360,11350,11350,11350,11350,0
20240108,184300,2161096360,11350,11350,11350,11350,0
20240108,184200,2161096360,11350,11350,11350,11350,0
20240108,184100,2161096360,11350,11350,11350,11350,0
20240108,184000,2161096360,11350,11350,11350,11350,0
20240108,183900,2161096360,11350,11350,11350,11350,0
20240108,183800,2161096360,11350,11350,11350,11350,0
20240108,183700,2161096360,11350,11350,11350,11350,0
20240108,183600,2161096360,11350,11350,11350,11350,0
20240108,183500,2161096360,11350,11350,11350,11350,0
20240108,183400,2161096360,11350,11350,11350,11350,6370
20240108,183300,2161096360,11350,11350,11350,11350,0
20240108,183200,2161096360,11350,11350,11350,11350,0
20240108,183100,2161096360,11350,11350,11350,11350,0
20240108,183000,2161096360,11350,11350,11350,11350,0
20240108,182900,2161096360,11350,11350,11350,11350,0
20240108,182800,2161096360,11350,11350,11350,11350,0
20240108,182700,2161096360,11350,11350,11350,11350,0
20240108,182600,2161096360,11350,11350,11350,11350,0
20240108,182500,2161096360,11350,11350,11350,11350,0
20240108,182400,2161096360,11350,11350,11350,11350,0
20240108,182300,2161096360,11350,11350,11350,11350,0
20240108,182200,2161096360,11350,11350,11350,11350,0
20240108,182100,2161096360,11350,11350,11350,11350,0
20240108,182000,2161096360,11350,11350,11350,11350,0
20240108,181900,2161096360,11350,11350,11350,11350,0
20240108,181800,2161096360,11350,11350,11350,11350,0
20240108,181700,2161096360,11350,11350,11350,11350,0
20240108,181600,2161096360,11350,11350,11350,11350,0
20240108,181500,2161096360,11350,11350,11350,11350,0
20240108,181400,2161096360,11350,11350,11350,11350,0
20240108,181300,2161096360,11350,11350,11350,11350,0
20240108,181200,2161096360,11350,11350,11350,11350,0
20240108,181100,2161096360,11350,11350,11350,11350,0
20240108,181000,2161096360,11350,11350,11350,11350,0
20240108,180900,2161096360,11350,11350,11350,11350,0
20240108,180800,2161096360,11350,11350,11350,11350,0
20240108,180700,2161096360,11350,11350,11350,11350,0
20240108,180600,2161096360,11350,11350,11350,11350,0
20240108,180500,2161096360,11350,11350,11350,11350,0
20240108,180400,2161096360,11350,11350,11350,11350,6370
20240108,180300,2161096360,11350,11350,11350,11350,0
20240108,180200,2161096360,11350,11350,11350,11350,0
20240108,180100,2161096360,11350,11350,11350,11350,0
20240108,180000,2161096360,11350,11350,11350,11350,0
20240108,175900,2161096360,11350,11350,11350,11350,0
20240108,175800,2161096360,11350,11350,11350,11350,0
20240108,175700,2161096360,11350,11350,11350,11350,0
20240108,175600,2161096360,11350,11350,11350,11350,0
20240108,175500,2161096360,11350,11350,11350,11350,0
20240108,175400,2161096360,11350,11350,11350,11350,0
20240108,175300,2161096360,11350,11350,11350,11350,0
20240108,175200,2161096360,11350,11350,11350,11350,0
20240108,175100,2161096360,11350,11350,11350,11350,0
20240108,175000,2161096360,11350,11350,11350,11350,0
20240108,174900,2161096360,11350,11350,11350,11350,0
20240108,174800,2161096360,11350,11350,11350,11350,0
20240108,174700,2161096360,11350,11350,11350,11350,0
20240108,174600,2161096360,11350,11350,11350,11350,0
20240108,174500,2161096360,11350,11350,11350,11350,0
20240108,174400,2161096360,11350,11350,11350,11350,0
20240108,174300,2161096360,11350,11350,11350,11350,0
20240108,174200,2161096360,11350,11350,11350,11350,0
20240108,174100,2161096360,11350,11350,11350,11350,0
20240108,174000,2161096360,11350,11350,11350,11350,0
20240108,173900,2161096360,11350,11350,11350,11350,0
20240108,173800,2161096360,11350,11350,11350,11350,0
20240108,173700,2161096360,11350,11350,11350,11350,0
20240108,173600,2161096360,11350,11350,11350,11350,0
20240108,173500,2161096360,11350,11350,11350,11350,0
20240108,173400,2161096360,11350,11350,11350,11350,6370
20240108,173300,2161096360,11350,11350,11350,11350,0
20240108,173200,2161096360,11350,11350,11350,11350,0
20240108,173100,2161096360,11350,11350,11350,11350,0
20240108,173000,2161096360,11350,11350,11350,11350,0
20240108,172900,2161096360,11350,11350,11350,11350,0
20240108,172800,2161096360,11350,11350,11350,11350,0
20240108,172700,2161096360,11350,11350,11350,11350,0
20240108,172600,2161096360,11350,11350,11350,11350,0
20240108,172500,2161096360,11350,11350,11350,11350,0
20240108,172400,2161096360,11350,11350,11350,11350,0
20240108,172300,2161096360,11350,11350,11350,11350,0
20240108,172200,2161096360,11350,11350,11350,11350,0
20240108,172100,2161096360,11350,11350,11350,11350,0
20240108,172000,2161096360,11350,11350,11350,11350,0
20240108,171900,2161096360,11350,11350,11350,11350,0
20240108,171800,2161096360,11350,11350,11350,11350,0
20240108,171700,2161096360,11350,11350,11350,11350,0
20240108,171600,2161096360,11350,11350,11350,11350,0
20240108,171500,2161096360,11350,11350,11350,11350,0
20240108,171400,2161096360,11350,11350,11350,11350,0
20240108,171300,2161096360,11350,11350,11350,11350,0
20240108,171200,2161096360,11350,11350,11350,11350,0
20240108,171100,2161096360,11350,11350,11350,11350,0
20240108,171000,2161096360,11350,11350,11350,11350,0
20240108,170900,2161096360,11350,11350,11350,11350,0
20240108,170800,2161096360,11350,11350,11350,11350,0
20240108,170700,2161096360,11350,11350,11350,11350,0
20240108,170600,2161096360,11350,11350,11350,11350,0
20240108,170500,2161096360,11350,11350,11350,11350,0
20240108,170400,2161096360,11350,11350,11350,11350,6370
20240108,170300,2161096360,11350,11350,11350,11350,0
20240108,170200,2161096360,11350,11350,11350,11350,0
20240108,170100,2161096360,11350,11350,11350,11350,0
20240108,170000,2161096360,11350,11350,11350,11350,0
20240108,165900,2161096360,11350,11350,11350,11350,0
20240108,165800,2161096360,11350,11350,11350,11350,0
20240108,165700,2161096360,11350,11350,11350,11350,0
20240108,165600,2161096360,11350,11350,11350,11350,0
20240108,165500,2161096360,11350,11350,11350,11350,0
20240108,165400,2161096360,11350,11350,11350,11350,0
20240108,165300,2161096360,11350,11350,11350,11350,0
20240108,165200,2161096360,11350,11350,11350,11350,0
20240108,165100,2161096360,11350,11350,11350,11350,0
20240108,165000,2161096360,11350,11350,11350,11350,0
20240108,164900,2161096360,11350,11350,11350,11350,0
20240108,164800,2161096360,11350,11350,11350,11350,0
20240108,164700,2161096360,11350,11350,11350,11350,0
20240108,164600,2161096360,11350,11350,11350,11350,0
20240108,164500,2161096360,11350,11350,11350,11350,0
20240108,164400,2161096360,11350,11350,11350,11350,0
20240108,164300,2161096360,11350,11350,11350,11350,0
20240108,164200,2161096360,11350,11350,11350,11350,0
20240108,164100,2161096360,11350,11350,11350,11350,0
20240108,164000,2161096360,11350,11350,11350,11350,0
20240108,163900,2161096360,11350,11350,11350,11350,0
20240108,163800,2161096360,11350,11350,11350,11350,0
20240108,163700,2161096360,11350,11350,11350,11350,0
20240108,163600,2161096360,11350,11350,11350,11350,0
20240108,163500,2161096360,11350,11350,11350,11350,0
20240108,163400,2161096360,11350,11350,11350,11350,6370
20240108,163300,2161096360,11350,11350,11350,11350,0
20240108,163200,2161096360,11350,11350,11350,11350,0
20240108,163100,2161096360,11350,11350,11350,11350,0
20240108,163000,2161096360,11350,11350,11350,11350,0
20240108,162900,2161096360,11350,11350,11350,11350,0
20240108,162800,2161096360,11350,11350,11350,11350,0
20240108,162700,2161096360,11350,11350,11350,11350,0
20240108,162600,2161096360,11350,11350,11350,11350,0
20240108,162500,2161096360,11350,11350,11350,11350,0
20240108,162400,2161096360,11350,11350,11350,11350,0
20240108,162300,2161096360,11350,11350,11350,11350,0
20240108,162200,2161096360,11350,11350,11350,11350,0
20240108,162100,2161096360,11350,11350,11350,11350,0
20240108,162000,2161096360,11350,11350,11350,11350,0
20240108,161900,2161096360,11350,11350,11350,11350,0
20240108,161800,2161096360,11350,11350,11350,11350,0
20240108,161700,2161096360,11350,11350,11350,11350,0
20240108,161600,2161096360,11350,11350,11350,11350,0
20240108,161500,2161096360,11350,11350,11350,11350,0
20240108,161400,2161096360,11350,11350,11350,11350,0
20240108,161300,2161096360,11350,11350,11350,11350,0
20240108,161200,2161096360,11350,11350,11350,11350,0
20240108,161100,2161096360,11350,11350,11350,11350,0
20240108,161000,2161096360,11350,11350,11350,11350,0
20240108,160900,2161096360,11350,11350,11350,11350,0
20240108,160800,2161096360,11350,11350,11350,11350,0
20240108,160700,2161096360,11350,11350,11350,11350,0
20240108,160600,2161096360,11350,11350,11350,11350,0
20240108,160500,2161096360,11350,11350,11350,11350,0
20240108,160400,2161096360,11350,11350,11350,11350,6370
20240108,160300,2161096360,11350,11350,11350,11350,0
20240108,160200,2161096360,11350,11350,11350,11350,0
20240108,160100,2161096360,11350,11350,11350,11350,0
20240108,160000,2161096360,11350,11350,11350,11350,0
20240108,155900,2161096360,11350,11350,11350,11350,0
20240108,155800,2161096360,11350,11350,11350,11350,0
20240108,155700,2161096360,11350,11350,11350,11350,0
20240108,155600,2161096360,11350,11350,11350,11350,0
20240108,155500,2161096360,11350,11350,11350,11350,0
20240108,155400,2161096360,11350,11350,11350,11350,0
20240108,155300,2161096360,11350,11350,11350,11350,0
20240108,155200,2161096360,11350,11350,11350,11350,0
20240108,155100,2161096360,11350,11350,11350,11350,0
20240108,155000,2161096360,11350,11350,11350,11350,0
20240108,154900,2161096360,11350,11350,11350,11350,0
20240108,154800,2161096360,11350,11350,11350,11350,0
20240108,154700,2161096360,11350,11350,11350,11350,0
20240108,154600,2161096360,11350,11350,11350,11350,0
20240108,154500,2161096360,11350,11350,11350,11350,0
20240108,154400,2161096360,11350,11350,11350,11350,0
20240108,154300,2161096360,11350,11350,11350,11350,0
20240108,154200,2161096360,11350,11350,11350,11350,0
20240108,154100,2161096360,11350,11350,11350,11350,0
20240108,154000,2161096360,11350,11350,11350,11350,0
20240108,153900,2161096360,11350,11350,11350,11350,0
20240108,153800,2161096360,11350,11350,11350,11350,0
20240108,153700,2161096360,11350,11350,11350,11350,0
20240108,153600,2161096360,11350,11350,11350,11350,0
20240108,153500,2161096360,11350,11350,11350,11350,0
20240108,153400,2161096360,11350,11350,11350,11350,6370
20240108,153300,2161096360,11350,11350,11350,11350,0
20240108,153200,2161096360,11350,11350,11350,11350,0
20240108,153100,2161096360,11350,11350,11350,11350,0
20240108,153000,2161096360,11350,11350,11350,11350,6370
20240108,152900,2088796860,11400,11400,11400,11400,0
20240108,152800,2088796860,11400,11400,11400,11400,0
20240108,152700,2088796860,11400,11400,11400,11400,0
20240108,152600,2088796860,11400,11400,11400,11400,0
20240108,152500,2088796860,11400,11400,11400,11400,0
20240108,152400,2088796860,11400,11400,11400,11400,0
20240108,152300,2088796860,11400,11400,11400,11400,0
20240108,152200,2088796860,11400,11400,11400,11400,0
20240108,152100,2088796860,11400,11400,11400,11400,0
20240108,152000,2088796860,11400,11400,11400,11400,0
20240108,151900,2088796860,11400,11400,11400,11350,7798
20240108,151800,2000209990,11390,11380,11390,11380,183
20240108,151700,1998126120,11390,11380,11390,11380,184
20240108,151600,1996031430,11390,11380,11390,11380,135
20240108,151500,1994495020,11380,11370,11380,11370,623
20240108,151400,1987405570,11360,11360,11360,11360,2
20240108,151300,1987382850,11350,11360,11370,11350,1113
20240108,151200,1974739010,11360,11360,11370,11360,1016
20240108,151100,1963197150,11360,11360,11380,11360,262
20240108,151000,1960220810,11380,11360,11380,11360,4172
20240108,150900,1912775490,11360,11360,11370,11360,190
20240108,150800,1910615230,11360,11360,11360,11360,241
20240108,150700,1907877470,11360,11360,11370,11360,36
20240108,150600,1907468500,11360,11360,11370,11360,776
20240108,150500,1898653130,11360,11360,11360,11360,5
20240108,150400,1898596330,11370,11370,11370,11370,1008
20240108,150300,1887135370,11370,11370,11380,11370,141
20240108,150200,1885531900,11370,11370,11370,11370,55
20240108,150100,1884906550,11370,11370,11370,11370,55
20240108,150000,1884281200,11360,11360,11370,11360,30
20240108,145900,1883940370,11360,11360,11360,11360,41
20240108,145800,1883474610,11370,11360,11370,11360,232
20240108,145700,1880838780,11370,11370,11370,11360,138
20240108,145600,1879269770,11370,11370,11370,11370,3
20240108,145500,1879235660,11370,11370,11370,11370,133
20240108,145400,1877723450,11370,11370,11380,11370,8
20240108,145300,1877632480,11370,11360,11370,11360,156
20240108,145200,1875859760,11370,11370,11370,11360,521
20240108,145100,1869936010,11370,11370,11370,11370,7
20240108,145000,1869856420,11380,11370,11380,11370,8
20240108,144900,1869765450,11370,11360,11370,11360,564
20240108,144800,1863353830,11360,11360,11360,11360,53
20240108,144700,1862751750,11370,11370,11370,11360,375
20240108,144600,1858488020,11370,11360,11370,11360,146
20240108,144500,1856828060,11360,11370,11370,11360,6273
20240108,144400,1785535490,11370,11370,11370,11370,4170
20240108,144300,1738122590,11370,11370,11370,11370,306
20240108,144200,1734643370,11370,11370,11370,11370,214
20240108,144100,1732210190,11370,11370,11370,11370,108
20240108,144000,1730982230,11380,11370,11380,11370,462
20240108,143900,1725726160,11370,11380,11380,11370,10
20240108,143800,1725612450,11380,11370,11380,11370,29
20240108,143700,1725282460,11370,11370,11370,11370,41
20240108,143600,1724816290,11370,11370,11370,11370,1020
20240108,143500,1713218890,11390,11370,11390,11370,792
20240108,143400,1704203650,11370,11370,11370,11370,9
20240108,143300,1704101320,11380,11370,11390,11370,161
20240108,143200,1702268750,11370,11390,11390,11370,16
20240108,143100,1702086560,11370,11370,11370,11370,8
20240108,143000,1701995600,11370,11370,11390,11370,138
20240108,142900,1700425030,11370,11380,11380,11370,526
20240108,142800,1694439170,11380,11380,11390,11370,1007
20240108,142700,1682983010,11380,11380,11380,11380,7
20240108,142600,1682903350,11390,11390,11390,11370,1035
20240108,142500,1671131730,11380,11370,11390,11370,86
20240108,142400,1670152580,11370,11380,11380,11370,231
20240108,142300,1667523920,11380,11370,11380,11370,213
20240108,142200,1665101960,11380,11380,11380,11370,113
20240108,142100,1663816040,11370,11380,11380,11370,29
20240108,142000,1663486090,11380,11380,11380,11380,109
20240108,141900,1662245670,11380,11380,11380,11380,534
20240108,141800,1656168750,11380,11370,11380,11370,847
20240108,141700,1646529960,11380,11380,11380,11370,164
20240108,141600,1644663670,11380,11380,11380,11370,8
20240108,141500,1644572680,11380,11380,11380,11370,318
20240108,141400,1640953900,11370,11380,11380,11370,724
20240108,141300,1632714930,11380,11380,11380,11370,723
20240108,141200,1624490190,11380,11370,11380,11370,19
20240108,141100,1624273990,11370,11380,11380,11370,150
20240108,141000,1622567620,11380,11380,11380,11380,572
20240108,140900,1616058260,11380,11380,11380,11380,4
20240108,140800,1616012740,11380,11380,11380,11380,522
20240108,140700,1610072380,11390,11390,11390,11390,57
20240108,140600,1609423150,11380,11380,11380,11380,767
20240108,140500,1600694690,11380,11380,11390,11380,60
20240108,140400,1600011880,11390,11380,11390,11380,27
20240108,140300,1599704560,11380,11400,11400,11380,1200
20240108,140200,1586036570,11390,11410,11410,11390,7
20240108,140100,1585956820,11390,11390,11390,11390,84
20240108,140000,1585000060,11390,11400,11400,11390,7095
20240108,135900,1504117090,11400,11400,11410,11400,588
20240108,135800,1497413390,11410,11410,11410,11400,150
20240108,135700,1495702340,11410,11400,11410,11400,68
20240108,135600,1494926600,11400,11410,11410,11400,104
20240108,135500,1493740000,11410,11400,11410,11400,221
20240108,135400,1491220550,11410,11410,11410,11410,89
20240108,135300,1490205060,11410,11410,11410,11410,4
20240108,135200,1490159420,11410,11410,11410,11410,10
20240108,135100,1490045320,11400,11400,11400,11400,1
20240108,135000,1490033920,11400,11400,11400,11400,1011
20240108,134900,1478508520,11400,11400,11400,11400,100
20240108,134800,1477368520,11400,11400,11410,11400,3
20240108,134700,1477334310,11410,11410,11410,11410,95
20240108,134600,1476250360,11400,11410,11410,11400,279
20240108,134500,1473069370,11410,11410,11410,11410,50
20240108,134400,1472498870,11400,11400,11400,11400,0
20240108,134300,1472498870,11400,11410,11410,11400,15
20240108,134200,1472327820,11410,11410,11410,11410,0
20240108,134100,1472327820,11410,11410,11410,11410,121
20240108,134000,1470947210,11410,11410,11410,11410,0
20240108,133900,1470947210,11410,11400,11410,11400,21
20240108,133800,1470707800,11400,11400,11400,11400,0
20240108,133700,1470707800,11400,11400,11400,11400,11
20240108,133600,1470582400,11400,11400,11400,11400,32
20240108,133500,1470217600,11400,11390,11400,11390,281
20240108,133400,1467016000,11400,11400,11400,11400,82
20240108,133300,1466081200,11400,11400,11400,11400,63
20240108,133200,1465363000,11410,11400,11410,11400,640
20240108,133100,1458064590,11400,11390,11400,11390,33
20240108,133000,1457688710,11390,11390,11390,11390,1
20240108,132900,1457677320,11390,11400,11400,11390,18
20240108,132800,1457472130,11400,11380,11400,11380,1538
20240108,132700,1439948930,11380,11380,11380,11380,2
20240108,132600,1439926170,11380,11380,11380,11380,46
20240108,132500,1439402690,11390,11390,11390,11390,150
20240108,132400,1437694190,11380,11380,11380,11380,167
20240108,132300,1435793730,11380,11380,11380,11380,71
20240108,132200,1434985750,11380,11380,11380,11370,400
20240108,132100,1430437610,11380,11380,11380,11380,33
20240108,132000,1430062070,11380,11390,11390,11380,151
20240108,131900,1428343680,11380,11380,11380,11380,10
20240108,131800,1428229880,11380,11380,11380,11380,115
20240108,131700,1426921180,11380,11380,11380,11380,86
20240108,131600,1425942500,11380,11380,11380,11370,140
20240108,131500,1424349350,11380,11380,11380,11380,502
20240108,131400,1418636590,11380,11390,11400,11380,2390
20240108,131300,1391434540,11390,11390,11390,11380,7805
20240108,131200,1302552730,11400,11400,11400,11400,1
20240108,131100,1302541330,11400,11390,11400,11390,95
20240108,131000,1301458750,11400,11390,11400,11390,253
20240108,130900,1298577050,11390,11410,11410,11390,1002
20240108,130800,1287164250,11400,11400,11400,11400,1015
20240108,130700,1275593250,11410,11410,11410,11410,72
20240108,130600,1274771730,11420,11420,11420,11420,1
20240108,130500,1274760310,11410,11410,11410,11410,90
20240108,130400,1273733410,11410,11400,11410,11400,28
20240108,130300,1273414190,11400,11400,11400,11400,21
20240108,130200,1273174790,11400,11400,11400,11400,120
20240108,130100,1271806790,11400,11400,11400,11400,260
20240108,130000,1268842790,11400,11390,11400,11390,113
20240108,125900,1267554670,11400,11400,11400,11400,43
20240108,125800,1267064470,11400,11400,11400,11400,82
20240108,125700,1266129670,11400,11400,11400,11400,1352
20240108,125600,1250716870,11400,11400,11400,11400,88
20240108,125500,1249713670,11400,11420,11420,11400,309
20240108,125400,1246191030,11400,11400,11400,11400,0
20240108,125300,1246191030,11400,11400,11410,11400,181
20240108,125200,1244127620,11400,11400,11400,11400,10
20240108,125100,1244013620,11410,11410,11410,11410,12
20240108,125000,1243876700,11400,11410,11410,11400,1162
20240108,124900,1230627980,11400,11410,11410,11400,936
20240108,124800,1219951940,11410,11410,11410,11410,6
20240108,124700,1219883480,11410,11410,11410,11410,381
20240108,124600,1215536270,11410,11400,11410,11400,202
20240108,124500,1213233460,11410,11410,11410,11410,123
20240108,124400,1211830030,11410,11410,11410,11410,23
20240108,124300,1211567600,11410,11410,11410,11400,146
20240108,124200,1209901790,11400,11410,11410,11400,3
20240108,124100,1209867580,11400,11400,11400,11400,1260
20240108,124000,1195503580,11400,11400,11400,11400,5
20240108,123900,1195446580,11400,11410,11410,11400,121
20240108,123800,1194066010,11410,11410,11410,11410,284
20240108,123700,1190825570,11410,11400,11410,11400,8
20240108,123600,1190734300,11410,11410,11410,11400,77
20240108,123500,1189855770,11420,11420,11420,11410,13
20240108,123400,1189707320,11420,11420,11420,11420,58
20240108,123300,1189044960,11410,11400,11410,11400,31
20240108,123200,1188691260,11400,11400,11410,11400,14
20240108,123100,1188531560,11410,11410,11410,11410,9
20240108,123000,1188428870,11400,11400,11400,11400,0
20240108,122900,1188428870,11400,11410,11410,11400,12
20240108,122800,1188291960,11420,11420,11420,11420,511
20240108,122700,1182456340,11410,11410,11410,11410,197
20240108,122600,1180208570,11400,11400,11400,11400,14
20240108,122500,1180048970,11400,11400,11400,11400,2
20240108,122400,1180026170,11400,11420,11420,11400,210
20240108,122300,1177630750,11420,11410,11420,11410,495
20240108,122200,1171979850,11420,11420,11420,11410,58
20240108,122100,1171317540,11420,11420,11420,11420,12
20240108,122000,1171180500,11410,11410,11410,11410,38
20240108,121900,1170746920,11400,11400,11400,11400,5
20240108,121800,1170689920,11420,11400,11420,11400,25
20240108,121700,1170404900,11400,11400,11400,11400,1
20240108,121600,1170393500,11420,11410,11420,11400,56
20240108,121500,1169754020,11410,11400,11410,11400,115
20240108,121400,1168443010,11400,11400,11400,11400,60
20240108,121300,1167759010,11400,11400,11400,11400,130
20240108,121200,1166277010,11390,11400,11400,11390,84
20240108,121100,1165319440,11400,11400,11400,11390,339
20240108,121000,1161454850,11400,11410,11410,11400,345
20240108,120900,1157520550,11400,11390,11400,11390,330
20240108,120800,1153758590,11400,11390,11400,11390,111
20240108,120700,1152493200,11390,11410,11410,11390,4792
20240108,120600,1097863800,11410,11410,11410,11400,214
20240108,120500,1095422080,11410,11400,11410,11400,294
20240108,120400,1092070440,11400,11410,11410,11400,925
20240108,120300,1081516930,11410,11410,11410,11410,0
20240108,120200,1081516930,11410,11410,11410,11410,5
20240108,120100,1081459880,11410,11420,11420,11410,7
20240108,120000,1081379960,11420,11410,11420,11410,11
20240108,115900,1081254350,11410,11420,11420,11410,263
20240108,115800,1078252290,11420,11430,11430,11420,105
20240108,115700,1077053180,11420,11410,11420,11410,96
20240108,115600,1075957630,11410,11420,11420,11410,442
20240108,115500,1070914400,11410,11410,11420,11410,106
20240108,115400,1069703940,11420,11410,11420,11410,111
20240108,115300,1068436930,11410,11420,11420,11410,332
20240108,115200,1064648500,11420,11420,11420,11420,24
20240108,115100,1064374420,11420,11420,11420,11410,370
20240108,115000,1060149040,11420,11430,11430,11420,141
20240108,114900,1058538140,11430,11430,11430,11430,1
20240108,114800,1058526710,11430,11440,11440,11430,7
20240108,114700,1058446680,11430,11430,11430,11430,11
20240108,114600,1058320950,11430,11430,11430,11430,51
20240108,114500,1057738020,11420,11420,11430,11420,81
20240108,114400,1056812260,11430,11440,11440,11420,300
20240108,114300,1053383260,11420,11420,11430,11420,125
20240108,114200,1051954720,11420,11420,11420,11420,3
20240108,114100,1051920460,11410,11410,11410,11410,3
20240108,114000,1051886230,11410,11410,11410,11410,1
20240108,113900,1051874820,11410,11410,11410,11410,36
20240108,113800,1051464060,11410,11420,11440,11410,566
20240108,113700,1044995290,11430,11430,11430,11430,5
20240108,113600,1044938140,11420,11420,11420,11420,2
20240108,113500,1044915300,11420,11420,11420,11420,14
20240108,113400,1044755420,11420,11420,11420,11420,3
20240108,113300,1044721160,11420,11420,11430,11420,5
20240108,113200,1044664050,11420,11410,11420,11410,2
20240108,113100,1044641220,11410,11430,11430,11410,3
20240108,113000,1044606970,11410,11410,11420,11410,42
20240108,112900,1044127740,11410,11410,11410,11410,33
20240108,112800,1043751210,11410,11420,11420,11400,378
20240108,112700,1039437750,11420,11420,11430,11420,79
20240108,112600,1038535560,11430,11410,11430,11410,14
20240108,112500,1038375580,11410,11410,11410,11410,2
20240108,112400,1038352760,11410,11420,11420,11410,1090
20240108,112300,1025911910,11420,11420,11420,11420,12
20240108,112200,1025774870,11420,11410,11420,11410,2
20240108,112100,1025752040,11410,11410,11420,11410,255
20240108,112000,1022841770,11410,11410,11410,11410,5
20240108,111900,1022784720,11410,11410,11410,11410,0
20240108,111800,1022784720,11410,11420,11430,11410,29
20240108,111700,1022453550,11410,11410,11410,11410,21
20240108,111600,1022213940,11410,11420,11440,11410,604
20240108,111500,1015308870,11410,11420,11420,11410,1168
20240108,111400,1001972680,11410,11410,11410,11410,18
20240108,111300,1001767300,11410,11420,11420,11410,402
20240108,111200,997179300,11420,11410,11420,11410,203
20240108,111100,994861060,11420,11410,11420,11410,1006
20240108,111000,983382570,11410,11420,11420,11410,96
20240108,110900,982286760,11410,11410,11410,11410,276
20240108,110800,979137600,11410,11420,11420,11410,195
20240108,110700,976910740,11420,11430,11430,11420,414
20240108,110600,972181540,11440,11420,11440,11420,191
20240108,110500,970000120,11420,11440,11440,11420,2629
20240108,110400,939953310,11440,11430,11440,11430,107
20240108,110300,938730260,11430,11420,11430,11420,371
20240108,110200,934490370,11430,11440,11440,11430,733
20240108,110100,926107460,11440,11460,11460,11440,900
20240108,110000,915803350,11460,11450,11460,11450,214
20240108,105900,913353030,11450,11460,11460,11450,655
20240108,105800,905852130,11450,11450,11460,11450,108
20240108,105700,904615520,11450,11460,11460,11450,946
20240108,105600,893774410,11460,11460,11460,11460,7
20240108,105500,893694190,11470,11470,11480,11470,976
20240108,105400,882499450,11480,11470,11480,11470,518
20240108,105300,876552860,11480,11480,11480,11480,11
20240108,105200,876426580,11480,11470,11480,11470,153
20240108,105100,874671660,11470,11470,11470,11470,66
20240108,105000,873914640,11470,11480,11480,11470,504
20240108,104900,868133740,11480,11470,11480,11470,30
20240108,104800,867789590,11470,11460,11470,11460,2
20240108,104700,867766660,11460,11460,11460,11460,3
20240108,104600,867732280,11460,11470,11480,11460,225
20240108,104500,865150720,11470,11460,11470,11460,16
20240108,104400,864967230,11460,11460,11460,11460,3
20240108,104300,864932850,11470,11460,11470,11460,14
20240108,104200,864772390,11460,11460,11460,11460,103
20240108,104100,863592010,11460,11460,11460,11460,8
20240108,104000,863500330,11470,11470,11470,11460,634
20240108,103900,856228560,11460,11470,11470,11460,56
20240108,103800,855586750,11460,11470,11470,11460,54
20240108,103700,854967390,11460,11470,11470,11460,153
20240108,103600,853212510,11460,11470,11470,11460,1797
20240108,103500,832609670,11470,11480,11480,11470,82
20240108,103400,831668320,11460,11460,11470,11460,166
20240108,103300,829764620,11460,11460,11460,11460,11
20240108,103200,829638560,11460,11460,11480,11460,3
20240108,103100,829604160,11470,11480,11480,11470,1148
20240108,103000,816430770,11470,11470,11480,11470,8
20240108,102900,816338990,11480,11470,11480,11470,455
20240108,102800,811120130,11470,11470,11470,11470,54
20240108,102700,810500750,11470,11480,11480,11470,44
20240108,102600,809995660,11470,11470,11470,11470,1
20240108,102500,809984190,11470,11470,11490,11470,35
20240108,102400,809582720,11480,11480,11490,11480,46
20240108,102300,809054590,11480,11490,11490,11480,12
20240108,102200,808916780,11480,11480,11480,11480,103
20240108,102100,807734340,11480,11480,11480,11480,33
20240108,102000,807355500,11480,11480,11480,11480,257
20240108,101900,804405140,11450,11480,11480,11450,1242
20240108,101800,790173760,11480,11470,11480,11470,603
20240108,101700,783252040,11470,11470,11480,11460,201
20240108,101600,780947340,11460,11450,11460,11450,637
20240108,101500,773648330,11450,11460,11460,11450,2
20240108,101400,773625420,11460,11440,11460,11440,158
20240108,101300,771816490,11440,11450,11450,11440,131
20240108,101200,770316560,11450,11450,11450,11440,405
20240108,101100,765679330,11450,11450,11450,11450,33
20240108,101000,765301480,11460,11470,11480,11460,30
20240108,100900,764957590,11460,11460,11460,11460,4
20240108,100800,764911750,11470,11470,11470,11470,672
20240108,100700,757203910,11470,11480,11480,11470,475
20240108,100600,751750920,11480,11480,11480,11470,146
20240108,100500,750075200,11480,11480,11480,11480,52
20240108,100400,749478240,11470,11480,11480,11470,190
20240108,100300,747297050,11480,11470,11480,11470,451
20240108,100200,742122710,11480,11480,11480,11480,2
20240108,100100,742099750,11480,11480,11480,11470,113
20240108,100000,740802520,11480,11470,11480,11470,106
20240108,095900,739585660,11470,11470,11470,11470,740
20240108,095800,731097860,11470,11450,11470,11450,26
20240108,095700,730799670,11470,11430,11470,11430,4385
20240108,095600,680586190,11430,11410,11430,11410,1365
20240108,095500,664997810,11410,11420,11420,11410,151
20240108,095400,663274870,11430,11410,11430,11410,411
20240108,095300,658585340,11400,11430,11430,11400,602
20240108,095200,651713570,11430,11430,11430,11420,127
20240108,095100,650262510,11430,11430,11430,11420,106
20240108,095000,649050940,11420,11430,11430,11420,151
20240108,094900,647325020,11430,11440,11440,11430,87
20240108,094800,646329750,11450,11450,11450,11440,110
20240108,094700,645070260,11450,11440,11450,11440,272
20240108,094600,641958570,11440,11440,11440,11440,1
20240108,094500,641947130,11440,11440,11440,11440,1
20240108,094400,641935690,11440,11440,11440,11440,1
20240108,094300,641924250,11440,11440,11440,11440,241
20240108,094200,639167210,11440,11450,11450,11440,11
20240108,094100,639041360,11450,11450,11450,11440,103
20240108,094000,637862020,11450,11410,11450,11410,2033
20240108,093900,614623840,11420,11400,11420,11400,11
20240108,093800,614498240,11400,11400,11400,11400,7711
20240108,093700,526592840,11400,11390,11400,11390,172
20240108,093600,524633750,11390,11390,11400,11390,561
20240108,093500,518243940,11400,11400,11400,11390,21
20240108,093400,518004550,11400,11400,11400,11400,191
20240108,093300,515827150,11400,11390,11400,11390,215
20240108,093200,513377160,11390,11390,11390,11380,457
20240108,093100,508175970,11380,11390,11390,11380,47
20240108,093000,507640650,11390,11390,11400,11390,289
20240108,092900,504348920,11390,11390,11390,11390,249
20240108,092800,501512810,11390,11390,11390,11380,655
20240108,092700,494052370,11390,11390,11390,11380,623
20240108,092600,486956600,11400,11400,11400,11400,834
20240108,092500,477449000,11400,11390,11400,11380,3329
20240108,092400,439532550,11400,11390,11400,11390,3071
20240108,092300,404553850,11390,11400,11400,11390,1566
20240108,092200,386705510,11400,11390,11400,11390,260
20240108,092100,383741530,11400,11410,11410,11400,303
20240108,092000,380287230,11420,11410,11420,11410,203
20240108,091900,377968980,11400,11400,11400,11400,270
20240108,091800,374890980,11400,11400,11400,11390,332
20240108,091700,371106750,11390,11420,11420,11390,1423
20240108,091600,354881110,11440,11450,11450,11420,1442
20240108,091500,338395370,11450,11440,11450,11440,262
20240108,091400,335398080,11440,11450,11450,11440,326
20240108,091300,331665510,11450,11470,11470,11450,133
20240108,091200,330142380,11460,11460,11470,11450,135
20240108,091100,328596070,11460,11460,11470,11460,2106
20240108,091000,304460990,11450,11410,11450,11410,2962
20240108,090900,270602740,11400,11420,11420,11400,79
20240108,090800,269702060,11400,11400,11400,11400,2
20240108,090700,269679260,11430,11400,11430,11400,1444
20240108,090600,253211870,11430,11410,11430,11390,8270
20240108,090500,158952890,11420,11430,11430,11420,1679
20240108,090400,139773640,11430,11440,11440,11430,723
20240108,090300,131506300,11440,11440,11440,11440,62
20240108,090200,130797020,11430,11460,11460,11430,326
20240108,090100,127064150,11460,11460,11460,11410,417
20240108,090000,122294180,11400,11390,11460,11370,10722