KissMeData/020560/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190600,6324674410,11590,11590,11590,11590,22065
20240117,190500,6324674410,11590,11590,11590,11590,0
20240117,190400,6324674410,11590,11590,11590,11590,0
20240117,190300,6324674410,11590,11590,11590,11590,0
20240117,190200,6324674410,11590,11590,11590,11590,0
20240117,190100,6324674410,11590,11590,11590,11590,0
20240117,190000,6324674410,11590,11590,11590,11590,0
20240117,185900,6324674410,11590,11590,11590,11590,0
20240117,185800,6324674410,11590,11590,11590,11590,0
20240117,185700,6324674410,11590,11590,11590,11590,0
20240117,185600,6324674410,11590,11590,11590,11590,0
20240117,185500,6324674410,11590,11590,11590,11590,0
20240117,185400,6324674410,11590,11590,11590,11590,0
20240117,185300,6324674410,11590,11590,11590,11590,0
20240117,185200,6324674410,11590,11590,11590,11590,0
20240117,185100,6324674410,11590,11590,11590,11590,0
20240117,185000,6324674410,11590,11590,11590,11590,0
20240117,184900,6324674410,11590,11590,11590,11590,0
20240117,184800,6324674410,11590,11590,11590,11590,0
20240117,184700,6324674410,11590,11590,11590,11590,0
20240117,184600,6324674410,11590,11590,11590,11590,0
20240117,184500,6324674410,11590,11590,11590,11590,0
20240117,184400,6324674410,11590,11590,11590,11590,0
20240117,184300,6324674410,11590,11590,11590,11590,0
20240117,184200,6324674410,11590,11590,11590,11590,0
20240117,184100,6324674410,11590,11590,11590,11590,0
20240117,184000,6324674410,11590,11590,11590,11590,0
20240117,183900,6324674410,11590,11590,11590,11590,0
20240117,183800,6324674410,11590,11590,11590,11590,0
20240117,183700,6324674410,11590,11590,11590,11590,0
20240117,183600,6324674410,11590,11590,11590,11590,22065
20240117,183500,6324674410,11590,11590,11590,11590,0
20240117,183400,6324674410,11590,11590,11590,11590,0
20240117,183300,6324674410,11590,11590,11590,11590,0
20240117,183200,6324674410,11590,11590,11590,11590,0
20240117,183100,6324674410,11590,11590,11590,11590,0
20240117,183000,6324674410,11590,11590,11590,11590,0
20240117,182900,6324674410,11590,11590,11590,11590,0
20240117,182800,6324674410,11590,11590,11590,11590,0
20240117,182700,6324674410,11590,11590,11590,11590,0
20240117,182600,6324674410,11590,11590,11590,11590,0
20240117,182500,6324674410,11590,11590,11590,11590,0
20240117,182400,6324674410,11590,11590,11590,11590,0
20240117,182300,6324674410,11590,11590,11590,11590,0
20240117,182200,6324674410,11590,11590,11590,11590,0
20240117,182100,6324674410,11590,11590,11590,11590,0
20240117,182000,6324674410,11590,11590,11590,11590,0
20240117,181900,6324674410,11590,11590,11590,11590,0
20240117,181800,6324674410,11590,11590,11590,11590,0
20240117,181700,6324674410,11590,11590,11590,11590,0
20240117,181600,6324674410,11590,11590,11590,11590,0
20240117,181500,6324674410,11590,11590,11590,11590,0
20240117,181400,6324674410,11590,11590,11590,11590,0
20240117,181300,6324674410,11590,11590,11590,11590,0
20240117,181200,6324674410,11590,11590,11590,11590,0
20240117,181100,6324674410,11590,11590,11590,11590,0
20240117,181000,6324674410,11590,11590,11590,11590,0
20240117,180900,6324674410,11590,11590,11590,11590,0
20240117,180800,6324674410,11590,11590,11590,11590,0
20240117,180700,6324674410,11590,11590,11590,11590,0
20240117,180600,6324674410,11590,11590,11590,11590,22065
20240117,180500,6324674410,11590,11590,11590,11590,0
20240117,180400,6324674410,11590,11590,11590,11590,0
20240117,180300,6324674410,11590,11590,11590,11590,0
20240117,180200,6324674410,11590,11590,11590,11590,0
20240117,180100,6324674410,11590,11590,11590,11590,0
20240117,180000,6324674410,11590,11590,11590,11590,0
20240117,175900,6324674410,11590,11590,11590,11590,0
20240117,175800,6324674410,11590,11590,11590,11590,0
20240117,175700,6324674410,11590,11590,11590,11590,0
20240117,175600,6324674410,11590,11590,11590,11590,0
20240117,175500,6324674410,11590,11590,11590,11590,0
20240117,175400,6324674410,11590,11590,11590,11590,0
20240117,175300,6324674410,11590,11590,11590,11590,0
20240117,175200,6324674410,11590,11590,11590,11590,0
20240117,175100,6324674410,11590,11590,11590,11590,0
20240117,175000,6324674410,11590,11590,11590,11590,0
20240117,174900,6324674410,11590,11590,11590,11590,0
20240117,174800,6324674410,11590,11590,11590,11590,0
20240117,174700,6324674410,11590,11590,11590,11590,0
20240117,174600,6324674410,11590,11590,11590,11590,0
20240117,174500,6324674410,11590,11590,11590,11590,0
20240117,174400,6324674410,11590,11590,11590,11590,0
20240117,174300,6324674410,11590,11590,11590,11590,0
20240117,174200,6324674410,11590,11590,11590,11590,0
20240117,174100,6324674410,11590,11590,11590,11590,0
20240117,174000,6324674410,11590,11590,11590,11590,0
20240117,173900,6324674410,11590,11590,11590,11590,0
20240117,173800,6324674410,11590,11590,11590,11590,0
20240117,173700,6324674410,11590,11590,11590,11590,0
20240117,173600,6324674410,11590,11590,11590,11590,22065
20240117,173500,6324674410,11590,11590,11590,11590,0
20240117,173400,6324674410,11590,11590,11590,11590,0
20240117,173300,6324674410,11590,11590,11590,11590,0
20240117,173200,6324674410,11590,11590,11590,11590,0
20240117,173100,6324674410,11590,11590,11590,11590,0
20240117,173000,6324674410,11590,11590,11590,11590,0
20240117,172900,6324674410,11590,11590,11590,11590,0
20240117,172800,6324674410,11590,11590,11590,11590,0
20240117,172700,6324674410,11590,11590,11590,11590,0
20240117,172600,6324674410,11590,11590,11590,11590,0
20240117,172500,6324674410,11590,11590,11590,11590,0
20240117,172400,6324674410,11590,11590,11590,11590,0
20240117,172300,6324674410,11590,11590,11590,11590,0
20240117,172200,6324674410,11590,11590,11590,11590,0
20240117,172100,6324674410,11590,11590,11590,11590,0
20240117,172000,6324674410,11590,11590,11590,11590,0
20240117,171900,6324674410,11590,11590,11590,11590,0
20240117,171800,6324674410,11590,11590,11590,11590,0
20240117,171700,6324674410,11590,11590,11590,11590,0
20240117,171600,6324674410,11590,11590,11590,11590,0
20240117,171500,6324674410,11590,11590,11590,11590,0
20240117,171400,6324674410,11590,11590,11590,11590,0
20240117,171300,6324674410,11590,11590,11590,11590,0
20240117,171200,6324674410,11590,11590,11590,11590,0
20240117,171100,6324674410,11590,11590,11590,11590,0
20240117,171000,6324674410,11590,11590,11590,11590,0
20240117,170900,6324674410,11590,11590,11590,11590,0
20240117,170800,6324674410,11590,11590,11590,11590,0
20240117,170700,6324674410,11590,11590,11590,11590,0
20240117,170600,6324674410,11590,11590,11590,11590,22065
20240117,170500,6324674410,11590,11590,11590,11590,0
20240117,170400,6324674410,11590,11590,11590,11590,0
20240117,170300,6324674410,11590,11590,11590,11590,0
20240117,170200,6324674410,11590,11590,11590,11590,0
20240117,170100,6324674410,11590,11590,11590,11590,0
20240117,170000,6324674410,11590,11590,11590,11590,0
20240117,165900,6324674410,11590,11590,11590,11590,0
20240117,165800,6324674410,11590,11590,11590,11590,0
20240117,165700,6324674410,11590,11590,11590,11590,0
20240117,165600,6324674410,11590,11590,11590,11590,0
20240117,165500,6324674410,11590,11590,11590,11590,0
20240117,165400,6324674410,11590,11590,11590,11590,0
20240117,165300,6324674410,11590,11590,11590,11590,0
20240117,165200,6324674410,11590,11590,11590,11590,0
20240117,165100,6324674410,11590,11590,11590,11590,0
20240117,165000,6324674410,11590,11590,11590,11590,0
20240117,164900,6324674410,11590,11590,11590,11590,0
20240117,164800,6324674410,11590,11590,11590,11590,0
20240117,164700,6324674410,11590,11590,11590,11590,0
20240117,164600,6324674410,11590,11590,11590,11590,0
20240117,164500,6324674410,11590,11590,11590,11590,0
20240117,164400,6324674410,11590,11590,11590,11590,0
20240117,164300,6324674410,11590,11590,11590,11590,0
20240117,164200,6324674410,11590,11590,11590,11590,0
20240117,164100,6324674410,11590,11590,11590,11590,0
20240117,164000,6324674410,11590,11590,11590,11590,0
20240117,163900,6324674410,11590,11590,11590,11590,0
20240117,163800,6324674410,11590,11590,11590,11590,0
20240117,163700,6324674410,11590,11590,11590,11590,0
20240117,163600,6324674410,11590,11590,11590,11590,22065
20240117,163500,6324674410,11590,11590,11590,11590,0
20240117,163400,6324674410,11590,11590,11590,11590,0
20240117,163300,6324674410,11590,11590,11590,11590,0
20240117,163200,6324674410,11590,11590,11590,11590,0
20240117,163100,6324674410,11590,11590,11590,11590,0
20240117,163000,6324674410,11590,11590,11590,11590,0
20240117,162900,6324674410,11590,11590,11590,11590,0
20240117,162800,6324674410,11590,11590,11590,11590,0
20240117,162700,6324674410,11590,11590,11590,11590,0
20240117,162600,6324674410,11590,11590,11590,11590,0
20240117,162500,6324674410,11590,11590,11590,11590,0
20240117,162400,6324674410,11590,11590,11590,11590,0
20240117,162300,6324674410,11590,11590,11590,11590,0
20240117,162200,6324674410,11590,11590,11590,11590,0
20240117,162100,6324674410,11590,11590,11590,11590,0
20240117,162000,6324674410,11590,11590,11590,11590,0
20240117,161900,6324674410,11590,11590,11590,11590,0
20240117,161800,6324674410,11590,11590,11590,11590,0
20240117,161700,6324674410,11590,11590,11590,11590,0
20240117,161600,6324674410,11590,11590,11590,11590,0
20240117,161500,6324674410,11590,11590,11590,11590,0
20240117,161400,6324674410,11590,11590,11590,11590,0
20240117,161300,6324674410,11590,11590,11590,11590,0
20240117,161200,6324674410,11590,11590,11590,11590,0
20240117,161100,6324674410,11590,11590,11590,11590,0
20240117,161000,6324674410,11590,11590,11590,11590,0
20240117,160900,6324674410,11590,11590,11590,11590,0
20240117,160800,6324674410,11590,11590,11590,11590,0
20240117,160700,6324674410,11590,11590,11590,11590,0
20240117,160600,6324674410,11590,11590,11590,11590,22065
20240117,160500,6324674410,11590,11590,11590,11590,0
20240117,160400,6324674410,11590,11590,11590,11590,0
20240117,160300,6324674410,11590,11590,11590,11590,0
20240117,160200,6324674410,11590,11590,11590,11590,0
20240117,160100,6324674410,11590,11590,11590,11590,0
20240117,160000,6324674410,11590,11590,11590,11590,0
20240117,155900,6324674410,11590,11590,11590,11590,0
20240117,155800,6324674410,11590,11590,11590,11590,0
20240117,155700,6324674410,11590,11590,11590,11590,0
20240117,155600,6324674410,11590,11590,11590,11590,0
20240117,155500,6324674410,11590,11590,11590,11590,0
20240117,155400,6324674410,11590,11590,11590,11590,0
20240117,155300,6324674410,11590,11590,11590,11590,0
20240117,155200,6324674410,11590,11590,11590,11590,0
20240117,155100,6324674410,11590,11590,11590,11590,0
20240117,155000,6324674410,11590,11590,11590,11590,0
20240117,154900,6324674410,11590,11590,11590,11590,0
20240117,154800,6324674410,11590,11590,11590,11590,0
20240117,154700,6324674410,11590,11590,11590,11590,0
20240117,154600,6324674410,11590,11590,11590,11590,0
20240117,154500,6324674410,11590,11590,11590,11590,0
20240117,154400,6324674410,11590,11590,11590,11590,0
20240117,154300,6324674410,11590,11590,11590,11590,0
20240117,154200,6324674410,11590,11590,11590,11590,0
20240117,154100,6324674410,11590,11590,11590,11590,0
20240117,154000,6324674410,11590,11590,11590,11590,0
20240117,153900,6324674410,11590,11590,11590,11590,0
20240117,153800,6324674410,11590,11590,11590,11590,0
20240117,153700,6324674410,11590,11590,11590,11590,0
20240117,153600,6324674410,11590,11590,11590,11590,22065
20240117,153500,6324674410,11590,11590,11590,11590,0
20240117,153400,6324674410,11590,11590,11590,11590,0
20240117,153300,6324674410,11590,11590,11590,11590,0
20240117,153200,6324674410,11590,11590,11590,11590,0
20240117,153100,6324674410,11590,11590,11590,11590,0
20240117,153000,6324674410,11590,11590,11590,11590,22065
20240117,152900,6068941060,11650,11650,11650,11650,0
20240117,152800,6068941060,11650,11650,11650,11650,0
20240117,152700,6068941060,11650,11650,11650,11650,0
20240117,152600,6068941060,11650,11650,11650,11650,0
20240117,152500,6068941060,11650,11650,11650,11650,0
20240117,152400,6068941060,11650,11650,11650,11650,0
20240117,152300,6068941060,11650,11650,11650,11650,0
20240117,152200,6068941060,11650,11650,11650,11650,0
20240117,152100,6068941060,11650,11650,11650,11650,0
20240117,152000,6068941060,11650,11650,11650,11650,0
20240117,151900,6068941060,11650,11680,11690,11530,15125
20240117,151800,5892922530,11690,11700,11710,11680,3491
20240117,151700,5852101590,11700,11740,11740,11680,15159
20240117,151600,5674727580,11730,11730,11730,11730,540
20240117,151500,5668393380,11730,11730,11730,11720,253
20240117,151400,5665426810,11720,11710,11720,11710,1639
20240117,151300,5646219810,11720,11720,11720,11710,160
20240117,151200,5644344830,11720,11720,11720,11720,20
20240117,151100,5644110430,11720,11720,11720,11710,4396
20240117,151000,5592617280,11730,11720,11730,11720,1650
20240117,150900,5573278580,11730,11730,11740,11720,1040
20240117,150800,5561085540,11740,11750,11750,11730,81
20240117,150700,5560135090,11750,11770,11770,11730,1301
20240117,150600,5544855670,11770,11720,11770,11720,2385
20240117,150500,5516876570,11730,11720,11730,11720,161
20240117,150400,5514989580,11730,11740,11740,11720,141
20240117,150300,5513336500,11720,11750,11750,11720,1164
20240117,150200,5499689010,11750,11740,11750,11740,7
20240117,150100,5499606780,11750,11730,11750,11730,247
20240117,150000,5496705930,11750,11740,11750,11720,5385
20240117,145900,5433568890,11740,11740,11740,11730,697
20240117,145800,5425392120,11740,11750,11760,11730,1136
20240117,145700,5412060170,11760,11740,11760,11740,253
20240117,145600,5409088390,11740,11750,11750,11740,126
20240117,145500,5407609140,11730,11730,11750,11730,354
20240117,145400,5403453490,11740,11750,11750,11730,1012
20240117,145300,5391579270,11740,11750,11750,11740,500
20240117,145200,5385707600,11750,11750,11750,11750,49
20240117,145100,5385131850,11750,11750,11760,11740,1074
20240117,145000,5372512760,11760,11760,11760,11750,394
20240117,144900,5367882740,11770,11770,11770,11760,1605
20240117,144800,5348993340,11790,11780,11790,11770,723
20240117,144700,5340483080,11780,11780,11780,11770,31
20240117,144600,5340117920,11760,11790,11790,11760,1616
20240117,144500,5321096450,11790,11780,11790,11770,215
20240117,144400,5318563700,11790,11770,11790,11770,399
20240117,144300,5313863520,11780,11780,11790,11770,198
20240117,144200,5311531800,11780,11780,11780,11780,2962
20240117,144100,5276639440,11790,11790,11800,11780,515
20240117,144000,5270572490,11790,11790,11800,11790,814
20240117,143900,5260975410,11800,11790,11800,11790,179
20240117,143800,5258864350,11790,11790,11790,11790,199
20240117,143700,5256518140,11780,11790,11790,11780,172
20240117,143600,5254490770,11790,11790,11800,11790,1164
20240117,143500,5240767190,11790,11780,11790,11780,299
20240117,143400,5237242180,11790,11780,11790,11780,616
20240117,143300,5229984540,11790,11790,11800,11780,1842
20240117,143200,5208278490,11800,11800,11800,11800,63
20240117,143100,5207535090,11800,11790,11800,11790,1571
20240117,143000,5189012480,11800,11800,11800,11800,39
20240117,142900,5188552280,11800,11790,11800,11790,487
20240117,142800,5182810390,11790,11790,11800,11790,2079
20240117,142700,5158282090,11800,11760,11800,11760,405
20240117,142600,5153519080,11760,11750,11760,11750,705
20240117,142500,5145235020,11760,11760,11760,11760,66
20240117,142400,5144458860,11760,11750,11760,11750,11
20240117,142300,5144329580,11760,11760,11760,11750,127
20240117,142200,5142836250,11760,11740,11760,11740,718
20240117,142100,5134392590,11760,11760,11760,11750,885
20240117,142000,5123993810,11760,11760,11760,11760,7
20240117,141900,5123911490,11760,11750,11760,11750,166
20240117,141800,5121960980,11750,11750,11750,11750,61
20240117,141700,5121244230,11740,11740,11740,11740,310
20240117,141600,5117604830,11750,11740,11750,11740,202
20240117,141500,5115231340,11750,11740,11760,11740,310
20240117,141400,5111590650,11760,11730,11760,11730,181
20240117,141300,5109466500,11740,11740,11740,11740,151
20240117,141200,5107693760,11740,11740,11740,11740,11
20240117,141100,5107564620,11740,11740,11740,11730,99
20240117,141000,5106402700,11730,11730,11740,11730,1510
20240117,140900,5088690380,11730,11730,11730,11730,27
20240117,140800,5088373670,11730,11730,11730,11720,88
20240117,140700,5087341440,11720,11720,11730,11720,34
20240117,140600,5086942900,11720,11730,11730,11720,1800
20240117,140500,5065840660,11740,11750,11750,11740,229
20240117,140400,5063151970,11750,11740,11750,11730,1353
20240117,140300,5047271810,11750,11770,11770,11740,964
20240117,140200,5035939820,11770,11780,11780,11770,359
20240117,140100,5031714330,11790,11780,11790,11780,66
20240117,140000,5030936220,11790,11790,11790,11780,397
20240117,135900,5026256630,11790,11790,11790,11770,273
20240117,135800,5023039340,11790,11800,11800,11780,359
20240117,135700,5018805830,11800,11790,11810,11790,768
20240117,135600,5009743280,11790,11780,11800,11780,16
20240117,135500,5009554630,11780,11770,11780,11770,122
20240117,135400,5008117750,11780,11780,11780,11780,71
20240117,135300,5007281370,11780,11770,11780,11770,8
20240117,135200,5007187140,11780,11770,11780,11770,59
20240117,135100,5006492700,11780,11790,11790,11780,395
20240117,135000,5001838870,11790,11800,11810,11790,180
20240117,134900,4999716550,11810,11810,11810,11800,58
20240117,134800,4999031620,11810,11800,11810,11790,127
20240117,134700,4997532800,11810,11800,11810,11800,255
20240117,134600,4994523790,11800,11780,11800,11780,58
20240117,134500,4993839430,11800,11780,11800,11780,132
20240117,134400,4992282030,11800,11790,11800,11780,114
20240117,134300,4990937820,11800,11800,11800,11800,35
20240117,134200,4990524820,11800,11790,11800,11790,4
20240117,134100,4990477640,11800,11770,11810,11770,570
20240117,134000,4983757860,11770,11760,11770,11740,938
20240117,133900,4972727990,11760,11740,11760,11740,338
20240117,133800,4968759280,11740,11740,11750,11730,1010
20240117,133700,4956906560,11750,11760,11760,11750,914
20240117,133600,4946166420,11760,11760,11760,11760,11
20240117,133500,4946037060,11760,11760,11760,11760,2
20240117,133400,4946013540,11740,11760,11760,11740,13
20240117,133300,4945860680,11760,11760,11760,11750,162
20240117,133200,4943956200,11760,11770,11770,11760,299
20240117,133100,4940438870,11770,11760,11770,11760,82
20240117,133000,4939474540,11770,11770,11770,11760,167
20240117,132900,4937509550,11760,11760,11770,11760,149
20240117,132800,4935756020,11770,11770,11770,11770,173
20240117,132700,4933719810,11790,11790,11790,11770,75
20240117,132600,4932835750,11790,11770,11790,11760,1397
20240117,132500,4916386790,11780,11780,11790,11770,1686
20240117,132400,4896527230,11780,11790,11790,11780,126
20240117,132300,4895042650,11790,11780,11790,11780,340
20240117,132200,4891035210,11790,11780,11790,11780,312
20240117,132100,4887359830,11790,11790,11800,11790,236
20240117,132000,4884577360,11790,11800,11810,11780,1943
20240117,131900,4861651650,11800,11800,11800,11790,689
20240117,131800,4853523580,11800,11800,11800,11800,8
20240117,131700,4853429180,11800,11780,11800,11780,13
20240117,131600,4853275980,11800,11780,11800,11780,138
20240117,131500,4851650310,11780,11800,11800,11780,5211
20240117,131400,4790161610,11810,11800,11810,11800,207
20240117,131300,4787717980,11810,11810,11810,11810,82
20240117,131200,4786749560,11810,11810,11830,11810,483
20240117,131100,4781045280,11810,11800,11810,11800,50
20240117,131000,4780455010,11810,11800,11810,11800,615
20240117,130900,4773197780,11800,11830,11830,11800,1074
20240117,130800,4760505390,11830,11810,11830,11810,273
20240117,130700,4757278520,11820,11790,11820,11790,424
20240117,130600,4752276280,11800,11790,11800,11790,335
20240117,130500,4748324700,11800,11800,11800,11780,316
20240117,130400,4744598620,11800,11800,11800,11800,101
20240117,130300,4743406820,11810,11790,11810,11790,519
20240117,130200,4737285250,11790,11780,11790,11780,159
20240117,130100,4735412160,11780,11780,11780,11770,13
20240117,130000,4735259030,11770,11790,11790,11770,200
20240117,125900,4732903940,11790,11780,11790,11780,105
20240117,125800,4731666120,11790,11790,11790,11780,606
20240117,125700,4724524390,11790,11800,11800,11780,136
20240117,125600,4722920970,11800,11800,11800,11800,161
20240117,125500,4721021170,11800,11760,11800,11760,1328
20240117,125400,4705387470,11770,11760,11770,11750,635
20240117,125300,4697921080,11760,11760,11760,11750,520
20240117,125200,4691810890,11760,11770,11770,11760,225
20240117,125100,4689163070,11770,11770,11770,11770,305
20240117,125000,4685573220,11770,11770,11770,11770,62
20240117,124900,4684843480,11770,11780,11780,11750,594
20240117,124800,4677857840,11780,11780,11780,11770,515
20240117,124700,4671794980,11780,11800,11800,11770,295
20240117,124600,4668319230,11800,11800,11800,11780,199
20240117,124500,4665973850,11800,11790,11800,11780,66
20240117,124400,4665195080,11800,11750,11800,11750,8655
20240117,124300,4563349750,11740,11740,11750,11730,864
20240117,124200,4553207380,11740,11740,11740,11730,464
20240117,124100,4547763070,11730,11730,11740,11730,62
20240117,124000,4547035800,11740,11740,11750,11730,333
20240117,123900,4543126370,11750,11740,11750,11740,46
20240117,123800,4542586320,11750,11740,11750,11740,133
20240117,123700,4541024270,11750,11750,11750,11750,403
20240117,123600,4536289020,11750,11750,11750,11740,932
20240117,123500,4525347060,11750,11750,11760,11740,170
20240117,123400,4523349710,11760,11760,11760,11750,220
20240117,123300,4520764580,11760,11750,11760,11740,528
20240117,123200,4514560540,11760,11760,11760,11750,167
20240117,123100,4512597670,11760,11750,11760,11740,1034
20240117,123000,4500448990,11750,11750,11750,11740,940
20240117,122900,4489413240,11750,11740,11750,11740,153
20240117,122800,4487617010,11740,11750,11750,11740,547
20240117,122700,4481194490,11750,11750,11750,11750,156
20240117,122600,4479361490,11750,11750,11750,11740,820
20240117,122500,4469733790,11740,11740,11750,11740,252
20240117,122400,4466774890,11740,11730,11740,11730,35
20240117,122300,4466364000,11740,11740,11740,11730,515
20240117,122200,4460321990,11740,11740,11740,11740,59
20240117,122100,4459629330,11740,11740,11740,11730,214
20240117,122000,4457118010,11740,11720,11740,11720,230
20240117,121900,4454420170,11730,11740,11740,11720,527
20240117,121800,4448238610,11730,11740,11740,11730,947
20240117,121700,4437126580,11740,11740,11740,11730,118
20240117,121600,4435741270,11740,11730,11740,11730,37
20240117,121500,4435306990,11740,11750,11750,11740,85
20240117,121400,4434308960,11750,11740,11750,11730,169
20240117,121300,4432325980,11750,11740,11750,11740,153
20240117,121200,4430529740,11750,11750,11750,11740,58
20240117,121100,4429848250,11740,11720,11750,11720,949
20240117,121000,4418714070,11730,11730,11730,11720,269
20240117,120900,4415560800,11720,11710,11720,11710,1005
20240117,120800,4403791860,11710,11710,11720,11710,714
20240117,120700,4395425850,11720,11700,11720,11700,1567
20240117,120600,4377080900,11710,11710,11720,11710,1306
20240117,120500,4361787530,11710,11730,11730,11710,2394
20240117,120400,4333743270,11730,11730,11740,11730,1979
20240117,120300,4310528970,11740,11740,11750,11740,567
20240117,120200,4303870870,11750,11740,11760,11740,643
20240117,120100,4296320330,11740,11760,11760,11720,3668
20240117,120000,4253293570,11750,11770,11770,11750,545
20240117,115900,4246886500,11770,11790,11790,11770,2564
20240117,115800,4216696300,11790,11780,11800,11780,406
20240117,115700,4211910820,11790,11800,11800,11780,153
20240117,115600,4210107180,11800,11830,11830,11790,1593
20240117,115500,4191308160,11810,11820,11830,11810,53
20240117,115400,4190681660,11830,11830,11830,11820,266
20240117,115300,4187534940,11830,11820,11830,11820,321
20240117,115200,4183737630,11830,11790,11830,11790,1715
20240117,115100,4163502040,11800,11800,11800,11800,160
20240117,115000,4161614040,11800,11800,11800,11790,231
20240117,114900,4158888520,11800,11820,11830,11800,3343
20240117,114800,4119438440,11830,11830,11830,11830,1
20240117,114700,4119426610,11830,11800,11840,11800,2021
20240117,114600,4095552230,11800,11840,11840,11800,2263
20240117,114500,4068799430,11840,11850,11860,11840,721
20240117,114400,4060258270,11860,11860,11860,11850,459
20240117,114300,4054819060,11860,11860,11870,11860,117
20240117,114200,4053431420,11870,11870,11890,11860,282
20240117,114100,4050084340,11890,11900,11900,11880,210
20240117,114000,4047589400,11900,11860,11900,11860,610
20240117,113900,4040354150,11860,11860,11860,11850,152
20240117,113800,4038552880,11860,11870,11870,11850,690
20240117,113700,4030368700,11870,11860,11870,11850,766
20240117,113600,4021289680,11860,11900,11900,11860,2537
20240117,113500,3991173560,11900,11910,11920,11890,4402
20240117,113400,3938794930,11930,11930,11930,11930,10
20240117,113300,3938675630,11940,11920,11940,11910,352
20240117,113200,3934479670,11930,11930,11930,11920,2374
20240117,113100,3906181550,11940,11920,11940,11920,340
20240117,113000,3902124950,11930,11930,11930,11930,97
20240117,112900,3900967740,11940,11940,11940,11920,168
20240117,112800,3898961840,11940,11930,11940,11930,49
20240117,112700,3898376830,11940,11940,11940,11920,511
20240117,112600,3892276980,11940,11940,11940,11940,105
20240117,112500,3891023280,11940,11920,11940,11920,905
20240117,112400,3880235620,11920,11940,11940,11920,94
20240117,112300,3879114070,11940,11920,11940,11920,111
20240117,112200,3877788780,11940,11930,11940,11930,555
20240117,112100,3871162870,11930,11930,11940,11930,284
20240117,112000,3867774430,11930,11950,11950,11930,478
20240117,111900,3862067390,11950,11930,11950,11920,196
20240117,111800,3859726250,11910,11920,11930,11910,597
20240117,111700,3852610760,11920,11930,11930,11920,893
20240117,111600,3841958720,11930,11930,11950,11930,576
20240117,111500,3835085860,11930,11930,11930,11920,28
20240117,111400,3834751840,11930,11920,11940,11920,62
20240117,111300,3834011690,11920,11940,11950,11920,203
20240117,111200,3831587160,11950,11930,11950,11920,665
20240117,111100,3823656350,11930,11930,11930,11920,359
20240117,111000,3819375540,11940,11930,11940,11920,84
20240117,110900,3818373400,11940,11930,11950,11930,519
20240117,110800,3812179810,11930,11930,11930,11910,5
20240117,110700,3812120200,11910,11920,11930,11910,224
20240117,110600,3809449620,11930,11920,11930,11920,187
20240117,110500,3807220330,11920,11940,11940,11910,521
20240117,110400,3801010560,11930,11910,11940,11910,1509
20240117,110300,3783015870,11920,11920,11930,11910,665
20240117,110200,3775087680,11920,11920,11920,11920,66
20240117,110100,3774300960,11920,11900,11920,11900,1421
20240117,110000,3757380880,11910,11890,11910,11890,752
20240117,105900,3748432960,11900,11890,11900,11890,366
20240117,105800,3744079020,11890,11890,11900,11880,1063
20240117,105700,3731444300,11890,11900,11900,11890,223
20240117,105600,3728791600,11900,11880,11900,11880,196
20240117,105500,3726460950,11890,11890,11900,11880,147
20240117,105400,3724713120,11890,11900,11910,11880,375
20240117,105300,3720255400,11910,11900,11910,11900,355
20240117,105200,3716030770,11900,11870,11900,11870,346
20240117,105100,3711916350,11880,11870,11880,11870,915
20240117,105000,3701048440,11880,11880,11880,11870,531
20240117,104900,3694740270,11880,11880,11890,11870,406
20240117,104800,3689920260,11870,11900,11900,11870,1129
20240117,104700,3676506470,11900,11890,11900,11890,61
20240117,104600,3675781160,11900,11890,11900,11880,23
20240117,104500,3675507690,11890,11890,11890,11870,1509
20240117,104400,3657578780,11900,11880,11900,11880,833
20240117,104300,3647674410,11890,11880,11890,11880,370
20240117,104200,3643278060,11890,11870,11890,11870,601
20240117,104100,3636139590,11870,11870,11870,11860,100
20240117,104000,3634953110,11870,11860,11870,11860,570
20240117,103900,3628192820,11870,11890,11890,11870,1286
20240117,103800,3612923540,11890,11930,11930,11890,1844
20240117,103700,3590960080,11930,11920,11930,11920,31
20240117,103600,3590590520,11930,11930,11930,11930,17
20240117,103500,3590387710,11930,11920,11930,11920,357
20240117,103400,3586129050,11930,11920,11930,11920,416
20240117,103300,3581167310,11930,11920,11930,11910,353
20240117,103200,3576960430,11920,11930,11930,11920,203
20240117,103100,3574539630,11920,11940,11940,11920,416
20240117,103000,3569577840,11940,11970,11980,11930,5740
20240117,102900,3500951930,11980,11980,11980,11970,501
20240117,102800,3494950060,11980,11980,11980,11970,329
20240117,102700,3491009410,11980,11980,11980,11970,259
20240117,102600,3487908970,11990,11950,11990,11950,2726
20240117,102500,3455284870,11960,11960,11960,11950,291
20240117,102400,3451805180,11960,11960,11970,11960,1221
20240117,102300,3437201980,11970,11960,11970,11950,515
20240117,102200,3431045570,11970,11940,11970,11940,1520
20240117,102100,3412894940,11940,11960,11970,11920,3279
20240117,102000,3373738580,11960,11980,11980,11960,3991
20240117,101900,3326000100,11990,11980,11990,11970,740
20240117,101800,3317139260,11980,11970,11980,11970,1231
20240117,101700,3302404090,11980,11970,11980,11970,287
20240117,101600,3298967540,11980,11990,11990,11970,662
20240117,101500,3291036610,11990,11970,12000,11970,1081
20240117,101400,3278075160,11960,12010,12010,11960,5434
20240117,101300,3213012320,12000,12020,12030,12000,1325
20240117,101200,3197093720,12030,12020,12030,12020,146
20240117,101100,3195338780,12020,12010,12030,12010,478
20240117,101000,3189589740,12010,12030,12030,12010,1255
20240117,100900,3174511140,12040,12040,12040,12030,1033
20240117,100800,3162083020,12030,12040,12050,12030,106
20240117,100700,3160807180,12040,12030,12050,12030,1090
20240117,100600,3147691910,12020,12010,12030,12000,1366
20240117,100500,3131280850,12000,12010,12010,12000,559
20240117,100400,3124572400,12010,12010,12010,12000,733
20240117,100300,3115771710,12020,12030,12040,12010,2303
20240117,100200,3088088830,12040,12070,12070,12030,3043
20240117,100100,3051441330,12060,12070,12090,12060,3884
20240117,100000,3004549720,12080,12060,12090,12060,3008
20240117,095900,2968242930,12050,12060,12070,12050,556
20240117,095800,2961540820,12060,12060,12070,12050,308
20240117,095700,2957826320,12050,12070,12080,12050,778
20240117,095600,2948438680,12080,12100,12100,12070,1121
20240117,095500,2934891700,12090,12060,12110,12060,2996
20240117,095400,2898674030,12060,12120,12120,12060,1312
20240117,095300,2882801090,12120,12090,12130,12040,4768
20240117,095200,2825150140,12100,12130,12140,12070,11798
20240117,095100,2682319880,12130,12100,12140,12100,15782
20240117,095000,2491157130,12100,12030,12100,12010,6511
20240117,094900,2412629370,12020,12040,12050,12020,1079
20240117,094800,2399646900,12030,12080,12080,12030,1750
20240117,094700,2378541180,12090,12040,12090,12040,5956
20240117,094600,2306650840,12040,12040,12060,12010,4401
20240117,094500,2253725070,12050,11990,12050,11990,8541
20240117,094400,2151156940,12000,11980,12000,11970,3345
20240117,094300,2111062570,11980,11980,11980,11970,550
20240117,094200,2104473580,11980,11960,11980,11960,542
20240117,094100,2097985580,11970,11980,11980,11960,994
20240117,094000,2086087500,11970,11960,11980,11960,895
20240117,093900,2075378600,11960,11950,11980,11940,5609
20240117,093800,2008294450,11950,11830,11950,11830,3222
20240117,093700,1969974180,11820,11820,11830,11820,362
20240117,093600,1965693420,11840,11790,11890,11780,3195
20240117,093500,1927899250,11780,11790,11790,11770,789
20240117,093400,1918604770,11790,11830,11830,11790,1250
20240117,093300,1903838390,11830,11820,11840,11820,523
20240117,093200,1897651410,11810,11820,11820,11810,219
20240117,093100,1895062940,11820,11790,11820,11790,1935
20240117,093000,1872223440,11790,11790,11790,11780,599
20240117,092900,1865162090,11790,11760,11790,11760,1555
20240117,092800,1846861330,11770,11790,11790,11770,1282
20240117,092700,1831767250,11790,11820,11840,11780,2727
20240117,092600,1799601240,11840,11800,11870,11800,4447
20240117,092500,1747092480,11800,11780,11800,11780,1319
20240117,092400,1731531950,11790,11750,11790,11750,1355
20240117,092300,1715592360,11760,11700,11760,11700,2877
20240117,092200,1681879440,11700,11750,11750,11700,1409
20240117,092100,1665363530,11760,11740,11760,11710,5971
20240117,092000,1595293520,11730,11740,11770,11690,9175
20240117,091900,1487709330,11740,11860,11860,11740,7098
20240117,091800,1403861050,11860,11870,11880,11840,2313
20240117,091700,1376409230,11840,11860,11900,11840,1673
20240117,091600,1356573550,11860,11910,11910,11840,8701
20240117,091500,1253206010,11910,11910,11910,11880,5575
20240117,091400,1186896870,11910,11980,11980,11910,7153
20240117,091300,1101397190,11980,11970,11990,11970,1676
20240117,091200,1081312510,11980,12000,12000,11970,3585
20240117,091100,1038375590,11990,12010,12030,11990,3053
20240117,091000,1001694370,12000,11960,12000,11960,2359
20240117,090900,973406020,11970,12000,12010,11960,6965
20240117,090800,889854130,12000,12070,12070,12000,7309
20240117,090700,801860840,12060,12010,12150,12000,18565
20240117,090600,577546780,12010,11970,12030,11960,3020
20240117,090500,541267910,11950,12030,12040,11930,5986
20240117,090400,469580440,12030,11990,12040,11920,13390
20240117,090300,308589020,12020,11930,12040,11900,12029
20240117,090200,164481470,11920,11720,11940,11710,5618
20240117,090100,98195730,11720,11750,11750,11680,842
20240117,090000,88339100,11750,11640,11770,11640,7573