KissMeData/036560/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192000,1079498910,11530,11530,11530,11530,1391
20240117,191900,1079498910,11530,11530,11530,11530,0
20240117,191800,1079498910,11530,11530,11530,11530,0
20240117,191700,1079498910,11530,11530,11530,11530,0
20240117,191600,1079498910,11530,11530,11530,11530,0
20240117,191500,1079498910,11530,11530,11530,11530,0
20240117,191400,1079498910,11530,11530,11530,11530,0
20240117,191300,1079498910,11530,11530,11530,11530,0
20240117,191200,1079498910,11530,11530,11530,11530,0
20240117,191100,1079498910,11530,11530,11530,11530,0
20240117,191000,1079498910,11530,11530,11530,11530,0
20240117,190900,1079498910,11530,11530,11530,11530,0
20240117,190800,1079498910,11530,11530,11530,11530,0
20240117,190700,1079498910,11530,11530,11530,11530,0
20240117,190600,1079498910,11530,11530,11530,11530,0
20240117,190500,1079498910,11530,11530,11530,11530,0
20240117,190400,1079498910,11530,11530,11530,11530,0
20240117,190300,1079498910,11530,11530,11530,11530,0
20240117,190200,1079498910,11530,11530,11530,11530,0
20240117,190100,1079498910,11530,11530,11530,11530,0
20240117,190000,1079498910,11530,11530,11530,11530,0
20240117,185900,1079498910,11530,11530,11530,11530,0
20240117,185800,1079498910,11530,11530,11530,11530,0
20240117,185700,1079498910,11530,11530,11530,11530,0
20240117,185600,1079498910,11530,11530,11530,11530,0
20240117,185500,1079498910,11530,11530,11530,11530,0
20240117,185400,1079498910,11530,11530,11530,11530,0
20240117,185300,1079498910,11530,11530,11530,11530,0
20240117,185200,1079498910,11530,11530,11530,11530,0
20240117,185100,1079498910,11530,11530,11530,11530,0
20240117,185000,1079498910,11530,11530,11530,11530,1391
20240117,184900,1079498910,11530,11530,11530,11530,0
20240117,184800,1079498910,11530,11530,11530,11530,0
20240117,184700,1079498910,11530,11530,11530,11530,0
20240117,184600,1079498910,11530,11530,11530,11530,0
20240117,184500,1079498910,11530,11530,11530,11530,0
20240117,184400,1079498910,11530,11530,11530,11530,0
20240117,184300,1079498910,11530,11530,11530,11530,0
20240117,184200,1079498910,11530,11530,11530,11530,0
20240117,184100,1079498910,11530,11530,11530,11530,0
20240117,184000,1079498910,11530,11530,11530,11530,0
20240117,183900,1079498910,11530,11530,11530,11530,0
20240117,183800,1079498910,11530,11530,11530,11530,0
20240117,183700,1079498910,11530,11530,11530,11530,0
20240117,183600,1079498910,11530,11530,11530,11530,0
20240117,183500,1079498910,11530,11530,11530,11530,0
20240117,183400,1079498910,11530,11530,11530,11530,0
20240117,183300,1079498910,11530,11530,11530,11530,0
20240117,183200,1079498910,11530,11530,11530,11530,0
20240117,183100,1079498910,11530,11530,11530,11530,0
20240117,183000,1079498910,11530,11530,11530,11530,0
20240117,182900,1079498910,11530,11530,11530,11530,0
20240117,182800,1079498910,11530,11530,11530,11530,0
20240117,182700,1079498910,11530,11530,11530,11530,0
20240117,182600,1079498910,11530,11530,11530,11530,0
20240117,182500,1079498910,11530,11530,11530,11530,0
20240117,182400,1079498910,11530,11530,11530,11530,0
20240117,182300,1079498910,11530,11530,11530,11530,0
20240117,182200,1079498910,11530,11530,11530,11530,0
20240117,182100,1079498910,11530,11530,11530,11530,0
20240117,182000,1079498910,11530,11530,11530,11530,1391
20240117,181900,1079498910,11530,11530,11530,11530,0
20240117,181800,1079498910,11530,11530,11530,11530,0
20240117,181700,1079498910,11530,11530,11530,11530,0
20240117,181600,1079498910,11530,11530,11530,11530,0
20240117,181500,1079498910,11530,11530,11530,11530,0
20240117,181400,1079498910,11530,11530,11530,11530,0
20240117,181300,1079498910,11530,11530,11530,11530,0
20240117,181200,1079498910,11530,11530,11530,11530,0
20240117,181100,1079498910,11530,11530,11530,11530,0
20240117,181000,1079498910,11530,11530,11530,11530,0
20240117,180900,1079498910,11530,11530,11530,11530,0
20240117,180800,1079498910,11530,11530,11530,11530,0
20240117,180700,1079498910,11530,11530,11530,11530,0
20240117,180600,1079498910,11530,11530,11530,11530,0
20240117,180500,1079498910,11530,11530,11530,11530,0
20240117,180400,1079498910,11530,11530,11530,11530,0
20240117,180300,1079498910,11530,11530,11530,11530,0
20240117,180200,1079498910,11530,11530,11530,11530,0
20240117,180100,1079498910,11530,11530,11530,11530,0
20240117,180000,1079498910,11530,11530,11530,11530,0
20240117,175900,1079498910,11530,11530,11530,11530,0
20240117,175800,1079498910,11530,11530,11530,11530,0
20240117,175700,1079498910,11530,11530,11530,11530,0
20240117,175600,1079498910,11530,11530,11530,11530,0
20240117,175500,1079498910,11530,11530,11530,11530,0
20240117,175400,1079498910,11530,11530,11530,11530,0
20240117,175300,1079498910,11530,11530,11530,11530,0
20240117,175200,1079498910,11530,11530,11530,11530,0
20240117,175100,1079498910,11530,11530,11530,11530,0
20240117,175000,1079498910,11530,11530,11530,11530,1391
20240117,174900,1079498910,11530,11530,11530,11530,0
20240117,174800,1079498910,11530,11530,11530,11530,0
20240117,174700,1079498910,11530,11530,11530,11530,0
20240117,174600,1079498910,11530,11530,11530,11530,0
20240117,174500,1079498910,11530,11530,11530,11530,0
20240117,174400,1079498910,11530,11530,11530,11530,0
20240117,174300,1079498910,11530,11530,11530,11530,0
20240117,174200,1079498910,11530,11530,11530,11530,0
20240117,174100,1079498910,11530,11530,11530,11530,0
20240117,174000,1079498910,11530,11530,11530,11530,0
20240117,173900,1079498910,11530,11530,11530,11530,0
20240117,173800,1079498910,11530,11530,11530,11530,0
20240117,173700,1079498910,11530,11530,11530,11530,0
20240117,173600,1079498910,11530,11530,11530,11530,0
20240117,173500,1079498910,11530,11530,11530,11530,0
20240117,173400,1079498910,11530,11530,11530,11530,0
20240117,173300,1079498910,11530,11530,11530,11530,0
20240117,173200,1079498910,11530,11530,11530,11530,0
20240117,173100,1079498910,11530,11530,11530,11530,0
20240117,173000,1079498910,11530,11530,11530,11530,0
20240117,172900,1079498910,11530,11530,11530,11530,0
20240117,172800,1079498910,11530,11530,11530,11530,0
20240117,172700,1079498910,11530,11530,11530,11530,0
20240117,172600,1079498910,11530,11530,11530,11530,0
20240117,172500,1079498910,11530,11530,11530,11530,0
20240117,172400,1079498910,11530,11530,11530,11530,0
20240117,172300,1079498910,11530,11530,11530,11530,0
20240117,172200,1079498910,11530,11530,11530,11530,0
20240117,172100,1079498910,11530,11530,11530,11530,0
20240117,172000,1079498910,11530,11530,11530,11530,1391
20240117,171900,1079498910,11530,11530,11530,11530,0
20240117,171800,1079498910,11530,11530,11530,11530,0
20240117,171700,1079498910,11530,11530,11530,11530,0
20240117,171600,1079498910,11530,11530,11530,11530,0
20240117,171500,1079498910,11530,11530,11530,11530,0
20240117,171400,1079498910,11530,11530,11530,11530,0
20240117,171300,1079498910,11530,11530,11530,11530,0
20240117,171200,1079498910,11530,11530,11530,11530,0
20240117,171100,1079498910,11530,11530,11530,11530,0
20240117,171000,1079498910,11530,11530,11530,11530,0
20240117,170900,1079498910,11530,11530,11530,11530,0
20240117,170800,1079498910,11530,11530,11530,11530,0
20240117,170700,1079498910,11530,11530,11530,11530,0
20240117,170600,1079498910,11530,11530,11530,11530,0
20240117,170500,1079498910,11530,11530,11530,11530,0
20240117,170400,1079498910,11530,11530,11530,11530,0
20240117,170300,1079498910,11530,11530,11530,11530,0
20240117,170200,1079498910,11530,11530,11530,11530,0
20240117,170100,1079498910,11530,11530,11530,11530,0
20240117,170000,1079498910,11530,11530,11530,11530,0
20240117,165900,1079498910,11530,11530,11530,11530,0
20240117,165800,1079498910,11530,11530,11530,11530,0
20240117,165700,1079498910,11530,11530,11530,11530,0
20240117,165600,1079498910,11530,11530,11530,11530,0
20240117,165500,1079498910,11530,11530,11530,11530,0
20240117,165400,1079498910,11530,11530,11530,11530,0
20240117,165300,1079498910,11530,11530,11530,11530,0
20240117,165200,1079498910,11530,11530,11530,11530,0
20240117,165100,1079498910,11530,11530,11530,11530,0
20240117,165000,1079498910,11530,11530,11530,11530,1391
20240117,164900,1079498910,11530,11530,11530,11530,0
20240117,164800,1079498910,11530,11530,11530,11530,0
20240117,164700,1079498910,11530,11530,11530,11530,0
20240117,164600,1079498910,11530,11530,11530,11530,0
20240117,164500,1079498910,11530,11530,11530,11530,0
20240117,164400,1079498910,11530,11530,11530,11530,0
20240117,164300,1079498910,11530,11530,11530,11530,0
20240117,164200,1079498910,11530,11530,11530,11530,0
20240117,164100,1079498910,11530,11530,11530,11530,0
20240117,164000,1079498910,11530,11530,11530,11530,0
20240117,163900,1079498910,11530,11530,11530,11530,0
20240117,163800,1079498910,11530,11530,11530,11530,0
20240117,163700,1079498910,11530,11530,11530,11530,0
20240117,163600,1079498910,11530,11530,11530,11530,0
20240117,163500,1079498910,11530,11530,11530,11530,0
20240117,163400,1079498910,11530,11530,11530,11530,0
20240117,163300,1079498910,11530,11530,11530,11530,0
20240117,163200,1079498910,11530,11530,11530,11530,0
20240117,163100,1079498910,11530,11530,11530,11530,0
20240117,163000,1079498910,11530,11530,11530,11530,0
20240117,162900,1079498910,11530,11530,11530,11530,0
20240117,162800,1079498910,11530,11530,11530,11530,0
20240117,162700,1079498910,11530,11530,11530,11530,0
20240117,162600,1079498910,11530,11530,11530,11530,0
20240117,162500,1079498910,11530,11530,11530,11530,0
20240117,162400,1079498910,11530,11530,11530,11530,0
20240117,162300,1079498910,11530,11530,11530,11530,0
20240117,162200,1079498910,11530,11530,11530,11530,0
20240117,162100,1079498910,11530,11530,11530,11530,0
20240117,162000,1079498910,11530,11530,11530,11530,1391
20240117,161900,1079498910,11530,11530,11530,11530,0
20240117,161800,1079498910,11530,11530,11530,11530,0
20240117,161700,1079498910,11530,11530,11530,11530,0
20240117,161600,1079498910,11530,11530,11530,11530,0
20240117,161500,1079498910,11530,11530,11530,11530,0
20240117,161400,1079498910,11530,11530,11530,11530,0
20240117,161300,1079498910,11530,11530,11530,11530,0
20240117,161200,1079498910,11530,11530,11530,11530,0
20240117,161100,1079498910,11530,11530,11530,11530,0
20240117,161000,1079498910,11530,11530,11530,11530,0
20240117,160900,1079498910,11530,11530,11530,11530,0
20240117,160800,1079498910,11530,11530,11530,11530,0
20240117,160700,1079498910,11530,11530,11530,11530,0
20240117,160600,1079498910,11530,11530,11530,11530,0
20240117,160500,1079498910,11530,11530,11530,11530,0
20240117,160400,1079498910,11530,11530,11530,11530,0
20240117,160300,1079498910,11530,11530,11530,11530,0
20240117,160200,1079498910,11530,11530,11530,11530,0
20240117,160100,1079498910,11530,11530,11530,11530,0
20240117,160000,1079498910,11530,11530,11530,11530,0
20240117,155900,1079498910,11530,11530,11530,11530,0
20240117,155800,1079498910,11530,11530,11530,11530,0
20240117,155700,1079498910,11530,11530,11530,11530,0
20240117,155600,1079498910,11530,11530,11530,11530,0
20240117,155500,1079498910,11530,11530,11530,11530,0
20240117,155400,1079498910,11530,11530,11530,11530,0
20240117,155300,1079498910,11530,11530,11530,11530,0
20240117,155200,1079498910,11530,11530,11530,11530,0
20240117,155100,1079498910,11530,11530,11530,11530,0
20240117,155000,1079498910,11530,11530,11530,11530,1391
20240117,154900,1079498910,11530,11530,11530,11530,0
20240117,154800,1079498910,11530,11530,11530,11530,0
20240117,154700,1079498910,11530,11530,11530,11530,0
20240117,154600,1079498910,11530,11530,11530,11530,0
20240117,154500,1079498910,11530,11530,11530,11530,0
20240117,154400,1079498910,11530,11530,11530,11530,0
20240117,154300,1079498910,11530,11530,11530,11530,0
20240117,154200,1079498910,11530,11530,11530,11530,0
20240117,154100,1079498910,11530,11530,11530,11530,0
20240117,154000,1079498910,11530,11530,11530,11530,0
20240117,153900,1079498910,11530,11530,11530,11530,0
20240117,153800,1079498910,11530,11530,11530,11530,0
20240117,153700,1079498910,11530,11530,11530,11530,0
20240117,153600,1079498910,11530,11530,11530,11530,0
20240117,153500,1079498910,11530,11530,11530,11530,0
20240117,153400,1079498910,11530,11530,11530,11530,0
20240117,153300,1079498910,11530,11530,11530,11530,0
20240117,153200,1079498910,11530,11530,11530,11530,0
20240117,153100,1079498910,11530,11530,11530,11530,0
20240117,153000,1079498910,11530,11530,11530,11530,1391
20240117,152900,1063460680,11520,11520,11520,11520,0
20240117,152800,1063460680,11520,11520,11520,11520,0
20240117,152700,1063460680,11520,11520,11520,11520,0
20240117,152600,1063460680,11520,11520,11520,11520,0
20240117,152500,1063460680,11520,11520,11520,11520,0
20240117,152400,1063460680,11520,11520,11520,11520,0
20240117,152300,1063460680,11520,11520,11520,11520,0
20240117,152200,1063460680,11520,11520,11520,11520,0
20240117,152100,1063460680,11520,11520,11520,11520,0
20240117,152000,1063460680,11520,11520,11520,11520,0
20240117,151900,1063460680,11520,11580,11580,11520,453
20240117,151800,1058237100,11580,11570,11580,11570,26
20240117,151700,1057936070,11570,11570,11570,11570,74
20240117,151600,1057079890,11570,11570,11570,11570,0
20240117,151500,1057079890,11570,11570,11570,11560,45
20240117,151400,1056559650,11560,11560,11560,11560,32
20240117,151300,1056189730,11550,11550,11550,11550,50
20240117,151200,1055612230,11560,11560,11560,11560,174
20240117,151100,1053600790,11560,11560,11560,11560,0
20240117,151000,1053600790,11560,11560,11560,11560,40
20240117,150900,1053138390,11550,11550,11550,11550,64
20240117,150800,1052399190,11550,11550,11550,11550,84
20240117,150700,1051428990,11530,11530,11530,11530,141
20240117,150600,1049803260,11530,11530,11530,11530,134
20240117,150500,1048258240,11530,11530,11530,11530,95
20240117,150400,1047162890,11530,11540,11540,11530,654
20240117,150300,1039622040,11540,11550,11550,11540,72
20240117,150200,1038790890,11540,11540,11540,11540,145
20240117,150100,1037117590,11540,11560,11560,11540,1017
20240117,150000,1025378590,11570,11580,11580,11570,123
20240117,145900,1023954950,11580,11590,11590,11580,35
20240117,145800,1023549390,11590,11590,11590,11590,107
20240117,145700,1022309260,11590,11590,11590,11590,29
20240117,145600,1021973150,11590,11590,11590,11590,121
20240117,145500,1020570760,11590,11590,11590,11590,38
20240117,145400,1020130340,11590,11590,11590,11590,32
20240117,145300,1019759460,11590,11580,11600,11580,203
20240117,145200,1017406940,11580,11600,11600,11580,101
20240117,145100,1016236760,11610,11600,11610,11600,83
20240117,145000,1015273650,11590,11590,11590,11590,157
20240117,144900,1013454020,11600,11600,11600,11600,24
20240117,144800,1013175620,11590,11590,11600,11590,104
20240117,144700,1011970070,11590,11590,11590,11590,109
20240117,144600,1010706760,11590,11580,11590,11580,104
20240117,144500,1009501890,11580,11580,11580,11580,152
20240117,144400,1007741730,11580,11590,11590,11580,346
20240117,144300,1003733290,11590,11570,11590,11570,657
20240117,144200,996125150,11570,11570,11570,11570,57
20240117,144100,995465660,11570,11560,11570,11530,650
20240117,144000,987964620,11570,11570,11570,11570,135
20240117,143900,986402670,11570,11570,11570,11570,31
20240117,143800,986044000,11570,11570,11570,11570,35
20240117,143700,985639050,11570,11570,11570,11570,135
20240117,143600,984077100,11560,11570,11570,11560,53
20240117,143500,983464110,11570,11570,11570,11570,110
20240117,143400,982191410,11570,11570,11570,11570,72
20240117,143300,981358370,11580,11580,11580,11580,65
20240117,143200,980605670,11580,11570,11580,11560,175
20240117,143100,978581160,11580,11580,11580,11580,22
20240117,143000,978326400,11580,11580,11580,11580,119
20240117,142900,976948380,11580,11580,11580,11580,93
20240117,142800,975871440,11580,11570,11580,11570,109
20240117,142700,974610010,11570,11570,11570,11570,174
20240117,142600,972596830,11570,11570,11570,11570,38
20240117,142500,972157170,11560,11570,11570,11560,53
20240117,142400,971544180,11570,11570,11570,11570,132
20240117,142300,970016940,11570,11570,11570,11570,23
20240117,142200,969750830,11570,11570,11570,11570,33
20240117,142100,969369020,11570,11560,11570,11560,79
20240117,142000,968455050,11570,11570,11570,11570,55
20240117,141900,967818700,11570,11570,11570,11570,172
20240117,141800,965828660,11570,11570,11570,11570,20
20240117,141700,965597260,11570,11570,11570,11570,61
20240117,141600,964891490,11570,11570,11570,11570,106
20240117,141500,963665070,11570,11570,11570,11570,28
20240117,141400,963341110,11570,11570,11570,11570,71
20240117,141300,962519640,11570,11570,11570,11570,97
20240117,141200,961397350,11570,11570,11570,11570,33
20240117,141100,961015540,11570,11560,11570,11560,58
20240117,141000,960344770,11560,11560,11560,11560,50
20240117,140900,959766770,11560,11570,11570,11560,49
20240117,140800,959200050,11550,11540,11550,11540,142
20240117,140700,957560950,11550,11560,11560,11550,99
20240117,140600,956417260,11560,11570,11570,11560,44
20240117,140500,955908340,11570,11560,11570,11560,87
20240117,140400,954901880,11560,11570,11570,11560,81
20240117,140300,953965180,11570,11570,11570,11570,97
20240117,140200,952842890,11570,11570,11570,11570,28
20240117,140100,952518930,11570,11570,11570,11570,49
20240117,140000,951952000,11570,11570,11570,11570,101
20240117,135900,950783430,11560,11560,11560,11560,10
20240117,135800,950667830,11560,11560,11560,11560,108
20240117,135700,949419350,11560,11560,11560,11560,48
20240117,135600,948864470,11560,11560,11560,11560,80
20240117,135500,947939670,11560,11560,11560,11560,95
20240117,135400,946841470,11560,11550,11560,11550,42
20240117,135300,946356060,11550,11550,11550,11550,70
20240117,135200,945547560,11550,11550,11550,11550,4
20240117,135100,945501360,11550,11550,11550,11550,0
20240117,135000,945501360,11550,11550,11550,11550,73
20240117,134900,944658210,11550,11550,11550,11550,59
20240117,134800,943976760,11550,11550,11550,11550,0
20240117,134700,943976760,11550,11550,11550,11550,15
20240117,134600,943803510,11550,11550,11550,11550,5
20240117,134500,943745760,11550,11550,11550,11550,75
20240117,134400,942879510,11550,11550,11550,11550,3
20240117,134300,942844860,11560,11560,11560,11560,1
20240117,134200,942833300,11560,11560,11560,11560,73
20240117,134100,941989420,11530,11530,11530,11530,13
20240117,134000,941839530,11530,11530,11530,11530,0
20240117,133900,941839530,11530,11530,11530,11530,16
20240117,133800,941655050,11530,11530,11530,11530,14
20240117,133700,941493630,11540,11540,11540,11540,84
20240117,133600,940524270,11570,11570,11570,11570,74
20240117,133500,939668090,11570,11570,11570,11570,0
20240117,133400,939668090,11570,11570,11570,11570,74
20240117,133300,938811910,11570,11570,11570,11570,0
20240117,133200,938811910,11570,11570,11570,11570,10
20240117,133100,938696210,11570,11560,11580,11560,104
20240117,133000,937492370,11560,11560,11560,11560,0
20240117,132900,937492370,11560,11560,11560,11560,55
20240117,132800,936856570,11550,11550,11550,11550,0
20240117,132700,936856570,11550,11570,11570,11550,36
20240117,132600,936440590,11580,11580,11580,11580,73
20240117,132500,935595250,11560,11560,11560,11560,144
20240117,132400,933930610,11580,11580,11580,11580,0
20240117,132300,933930610,11580,11580,11580,11580,73
20240117,132200,933085270,11580,11580,11580,11580,0
20240117,132100,933085270,11580,11580,11580,11580,74
20240117,132000,932228350,11580,11580,11580,11580,28
20240117,131900,931904110,11580,11580,11580,11580,0
20240117,131800,931904110,11580,11580,11580,11580,46
20240117,131700,931371430,11550,11550,11550,11550,50
20240117,131600,930793930,11580,11580,11580,11580,52
20240117,131500,930191770,11580,11580,11580,11580,21
20240117,131400,929948590,11550,11550,11550,11550,0
20240117,131300,929948590,11550,11550,11550,11550,56
20240117,131200,929301790,11540,11540,11540,11540,0
20240117,131100,929301790,11540,11540,11540,11540,0
20240117,131000,929301790,11540,11540,11540,11540,278
20240117,130900,926093670,11540,11540,11540,11540,72
20240117,130800,925262790,11550,11550,11550,11550,0
20240117,130700,925262790,11550,11550,11550,11550,102
20240117,130600,924084690,11550,11540,11550,11540,191
20240117,130500,921880450,11510,11510,11510,11510,5
20240117,130400,921822900,11510,11510,11510,11510,0
20240117,130300,921822900,11510,11510,11510,11510,8
20240117,130200,921730820,11510,11510,11510,11510,0
20240117,130100,921730820,11510,11510,11510,11510,50
20240117,130000,921155320,11510,11510,11510,11510,27
20240117,125900,920844550,11510,11510,11510,11510,0
20240117,125800,920844550,11510,11510,11510,11510,5
20240117,125700,920787000,11510,11510,11510,11510,0
20240117,125600,920787000,11510,11510,11510,11510,200
20240117,125500,918485000,11510,11510,11510,11510,114
20240117,125400,917172860,11510,11510,11510,11510,1784
20240117,125300,896639020,11510,11510,11510,11500,957
20240117,125200,885629360,11510,11510,11510,11510,0
20240117,125100,885629360,11510,11510,11510,11510,0
20240117,125000,885629360,11510,11510,11510,11510,28
20240117,124900,885307080,11510,11510,11510,11510,0
20240117,124800,885307080,11510,11510,11510,11510,0
20240117,124700,885307080,11510,11510,11510,11510,0
20240117,124600,885307080,11510,11510,11510,11510,0
20240117,124500,885307080,11510,11510,11510,11510,0
20240117,124400,885307080,11510,11510,11510,11510,0
20240117,124300,885307080,11510,11510,11510,11510,0
20240117,124200,885307080,11510,11510,11510,11510,0
20240117,124100,885307080,11510,11510,11510,11510,0
20240117,124000,885307080,11510,11520,11520,11510,103
20240117,123900,884121510,11510,11510,11510,11510,0
20240117,123800,884121510,11510,11510,11510,11510,90
20240117,123700,883085610,11510,11510,11510,11510,213
20240117,123600,880633980,11510,11510,11510,11510,0
20240117,123500,880633980,11510,11510,11510,11510,0
20240117,123400,880633980,11510,11510,11510,11510,0
20240117,123300,880633980,11510,11510,11510,11510,8
20240117,123200,880541900,11510,11510,11510,11510,3
20240117,123100,880507370,11510,11510,11510,11510,0
20240117,123000,880507370,11510,11510,11510,11510,2
20240117,122900,880484350,11500,11510,11510,11500,179
20240117,122800,878425450,11510,11510,11510,11510,1
20240117,122700,878413940,11500,11500,11500,11500,0
20240117,122600,878413940,11500,11500,11500,11500,0
20240117,122500,878413940,11500,11500,11500,11500,203
20240117,122400,876079440,11500,11500,11500,11500,0
20240117,122300,876079440,11500,11500,11500,11500,0
20240117,122200,876079440,11500,11500,11500,11500,273
20240117,122100,872939940,11500,11500,11500,11500,10
20240117,122000,872824940,11500,11490,11500,11490,50
20240117,121900,872250040,11500,11500,11500,11490,204
20240117,121800,869905780,11500,11500,11500,11500,0
20240117,121700,869905780,11500,11500,11500,11500,0
20240117,121600,869905780,11500,11500,11500,11500,0
20240117,121500,869905780,11500,11500,11500,11500,500
20240117,121400,864155780,11500,11510,11510,11500,139
20240117,121300,862557260,11510,11510,11510,11510,0
20240117,121200,862557260,11510,11510,11510,11510,0
20240117,121100,862557260,11510,11510,11510,11510,13
20240117,121000,862407630,11510,11510,11510,11510,5
20240117,120900,862350080,11500,11500,11500,11500,0
20240117,120800,862350080,11500,11500,11500,11500,0
20240117,120700,862350080,11500,11500,11500,11500,0
20240117,120600,862350080,11500,11500,11500,11500,74
20240117,120500,861499080,11500,11500,11500,11500,0
20240117,120400,861499080,11500,11500,11500,11500,7
20240117,120300,861418580,11490,11490,11490,11490,10
20240117,120200,861303680,11500,11500,11500,11500,1
20240117,120100,861292180,11500,11500,11500,11500,174
20240117,120000,859291180,11500,11500,11500,11500,6
20240117,115900,859222180,11500,11500,11500,11500,121
20240117,115800,857830680,11500,11500,11500,11500,35
20240117,115700,857428180,11500,11500,11500,11500,0
20240117,115600,857428180,11500,11500,11500,11500,0
20240117,115500,857428180,11500,11500,11500,11500,0
20240117,115400,857428180,11500,11500,11500,11500,0
20240117,115300,857428180,11500,11500,11500,11500,100
20240117,115200,856278180,11500,11500,11500,11500,50
20240117,115100,855703180,11490,11490,11490,11490,0
20240117,115000,855703180,11490,11490,11490,11490,0
20240117,114900,855703180,11490,11550,11550,11490,70
20240117,114800,854894740,11500,11500,11500,11500,16
20240117,114700,854710740,11500,11500,11500,11500,0
20240117,114600,854710740,11500,11500,11500,11490,4
20240117,114500,854664750,11500,11500,11500,11500,152
20240117,114400,852916750,11500,11500,11500,11500,1683
20240117,114300,833562250,11500,11510,11510,11500,1560
20240117,114200,815609880,11520,11520,11520,11510,2709
20240117,114100,784404340,11520,11530,11530,11520,1001
20240117,114000,772872810,11520,11520,11520,11520,0
20240117,113900,772872810,11520,11540,11540,11520,3170
20240117,113800,736324450,11550,11550,11550,11550,0
20240117,113700,736324450,11550,11550,11550,11550,0
20240117,113600,736324450,11550,11550,11550,11550,0
20240117,113500,736324450,11550,11550,11550,11550,10
20240117,113400,736208950,11550,11550,11550,11550,68
20240117,113300,735423550,11550,11580,11580,11550,198
20240117,113200,733133720,11580,11580,11580,11580,11
20240117,113100,733006340,11580,11580,11580,11580,0
20240117,113000,733006340,11580,11580,11580,11580,0
20240117,112900,733006340,11580,11580,11580,11580,0
20240117,112800,733006340,11580,11580,11580,11580,0
20240117,112700,733006340,11580,11580,11580,11580,20
20240117,112600,732774740,11570,11570,11570,11570,0
20240117,112500,732774740,11570,11570,11570,11570,0
20240117,112400,732774740,11570,11570,11570,11570,0
20240117,112300,732774740,11570,11570,11570,11570,0
20240117,112200,732774740,11570,11570,11570,11570,60
20240117,112100,732080540,11570,11600,11600,11570,122
20240117,112000,730668550,11600,11600,11600,11600,8892
20240117,111900,627521350,11610,11590,11610,11590,1141
20240117,111800,614293090,11590,11590,11590,11590,0
20240117,111700,614293090,11590,11590,11590,11590,17
20240117,111600,614096060,11590,11590,11590,11590,3
20240117,111500,614061290,11590,11590,11590,11590,0
20240117,111400,614061290,11590,11590,11590,11590,0
20240117,111300,614061290,11590,11590,11590,11590,0
20240117,111200,614061290,11590,11590,11590,11590,0
20240117,111100,614061290,11590,11590,11590,11590,0
20240117,111000,614061290,11590,11590,11590,11590,0
20240117,110900,614061290,11590,11590,11590,11590,0
20240117,110800,614061290,11590,11590,11590,11590,0
20240117,110700,614061290,11590,11590,11590,11590,0
20240117,110600,614061290,11590,11590,11590,11590,0
20240117,110500,614061290,11590,11590,11590,11590,5
20240117,110400,614003340,11600,11600,11600,11600,1436
20240117,110300,597345740,11600,11540,11600,11530,8573
20240117,110200,497899520,11550,11550,11550,11550,1
20240117,110100,497887970,11610,11610,11610,11610,2
20240117,110000,497864750,11560,11510,11560,11510,919
20240117,105900,487264000,11500,11540,11540,11500,2124
20240117,105800,462786980,11550,11570,11570,11540,1885
20240117,105700,441011650,11570,11590,11590,11570,1484
20240117,105600,423836380,11590,11590,11590,11590,200
20240117,105500,421518380,11630,11630,11630,11630,0
20240117,105400,421518380,11630,11630,11630,11630,0
20240117,105300,421518380,11630,11600,11630,11590,105
20240117,105200,420299770,11600,11600,11600,11600,0
20240117,105100,420299770,11600,11600,11600,11600,0
20240117,105000,420299770,11600,11600,11600,11600,0
20240117,104900,420299770,11600,11600,11600,11600,0
20240117,104800,420299770,11600,11600,11600,11600,0
20240117,104700,420299770,11600,11600,11600,11600,0
20240117,104600,420299770,11600,11600,11600,11600,130
20240117,104500,418791770,11600,11600,11600,11600,22
20240117,104400,418536570,11600,11600,11600,11600,0
20240117,104300,418536570,11600,11610,11610,11600,100
20240117,104200,417376420,11610,11610,11610,11610,0
20240117,104100,417376420,11610,11610,11610,11610,0
20240117,104000,417376420,11610,11610,11610,11610,0
20240117,103900,417376420,11610,11620,11620,11610,58
20240117,103800,416703030,11620,11620,11620,11620,2
20240117,103700,416679790,11620,11620,11620,11620,5
20240117,103600,416621690,11620,11620,11620,11620,0
20240117,103500,416621690,11620,11630,11630,11620,68
20240117,103400,415831520,11630,11630,11630,11630,0
20240117,103300,415831520,11630,11630,11630,11630,0
20240117,103200,415831520,11630,11630,11630,11630,0
20240117,103100,415831520,11630,11630,11630,11630,0
20240117,103000,415831520,11630,11630,11630,11630,170
20240117,102900,413854420,11630,11630,11630,11630,0
20240117,102800,413854420,11630,11600,11630,11600,76
20240117,102700,412972790,11630,11590,11630,11590,4
20240117,102600,412926350,11570,11570,11570,11570,0
20240117,102500,412926350,11570,11570,11570,11570,38
20240117,102400,412486690,11570,11620,11620,11570,2453
20240117,102300,384101350,11630,11590,11630,11590,6
20240117,102200,384031730,11590,11590,11590,11590,0
20240117,102100,384031730,11590,11590,11590,11590,320
20240117,102000,380322930,11590,11590,11590,11590,78
20240117,101900,379418910,11590,11590,11590,11590,0
20240117,101800,379418910,11590,11590,11590,11590,6
20240117,101700,379349370,11590,11590,11590,11590,0
20240117,101600,379349370,11590,11590,11590,11590,20
20240117,101500,379117570,11590,11590,11590,11590,1
20240117,101400,379105980,11580,11590,11590,11580,2713
20240117,101300,347677310,11580,11580,11580,11580,139
20240117,101200,346067690,11580,11580,11580,11580,509
20240117,101100,340173470,11580,11580,11590,11580,1320
20240117,101000,324887670,11590,11600,11600,11590,1235
20240117,100900,310573660,11600,11630,11630,11600,2535
20240117,100800,281151950,11630,11630,11630,11630,49
20240117,100700,280582080,11640,11640,11640,11640,0
20240117,100600,280582080,11640,11640,11640,11640,0
20240117,100500,280582080,11640,11610,11640,11610,5
20240117,100400,280523990,11610,11620,11620,11610,340
20240117,100300,276573690,11630,11640,11640,11630,793
20240117,100200,267348240,11650,11650,11650,11650,799
20240117,100100,258039890,11640,11640,11640,11640,0
20240117,100000,258039890,11640,11680,11680,11640,401
20240117,095900,253372200,11640,11640,11640,11640,0
20240117,095800,253372200,11640,11640,11640,11640,400
20240117,095700,248716200,11670,11640,11670,11640,310
20240117,095600,245100150,11670,11670,11670,11670,0
20240117,095500,245100150,11670,11650,11670,11650,101
20240117,095400,243922040,11640,11650,11650,11640,73
20240117,095300,243071820,11640,11640,11640,11640,0
20240117,095200,243071820,11640,11640,11640,11640,0
20240117,095100,243071820,11640,11640,11640,11640,22
20240117,095000,242815740,11640,11640,11640,11640,0
20240117,094900,242815740,11640,11640,11640,11640,0
20240117,094800,242815740,11640,11680,11680,11640,86
20240117,094700,241814660,11640,11640,11640,11640,6
20240117,094600,241744820,11630,11640,11640,11630,155
20240117,094500,239940740,11680,11680,11680,11680,8
20240117,094400,239847300,11680,11680,11680,11680,102
20240117,094300,238655940,11680,11640,11680,11640,38
20240117,094200,238213260,11630,11630,11630,11630,0
20240117,094100,238213260,11630,11670,11670,11630,1550
20240117,094000,220184760,11670,11670,11670,11670,37
20240117,093900,219752970,11670,11640,11670,11640,23
20240117,093800,219484950,11640,11640,11640,11640,0
20240117,093700,219484950,11640,11640,11640,11640,0
20240117,093600,219484950,11640,11630,11640,11630,46
20240117,093500,218949780,11640,11680,11680,11640,173
20240117,093400,216931940,11680,11680,11680,11680,10
20240117,093300,216815140,11680,11680,11680,11680,10
20240117,093200,216698340,11680,11680,11680,11680,9
20240117,093100,216593220,11680,11640,11680,11640,3
20240117,093000,216558260,11630,11630,11630,11630,135
20240117,092900,214988210,11630,11650,11650,11630,522
20240117,092800,208915950,11650,11650,11650,11650,38
20240117,092700,208473250,11650,11650,11650,11650,0
20240117,092600,208473250,11650,11650,11650,11650,0
20240117,092500,208473250,11650,11620,11650,11620,10
20240117,092400,208356810,11620,11620,11620,11620,0
20240117,092300,208356810,11620,11620,11620,11600,1703
20240117,092200,188589450,11620,11620,11630,11620,783
20240117,092100,179490740,11630,11630,11630,11630,801
20240117,092000,170175110,11650,11670,11670,11640,1271
20240117,091900,155357750,11660,11680,11680,11660,263
20240117,091800,152288850,11720,11720,11720,11720,0
20240117,091700,152288850,11720,11720,11720,11660,6968
20240117,091600,70745240,11720,11740,11740,11710,376
20240117,091500,66337140,11730,11740,11740,11730,542
20240117,091400,59979420,11740,11750,11750,11740,352
20240117,091300,55844940,11750,11750,11750,11750,500
20240117,091200,49969940,11750,11750,11750,11750,10
20240117,091100,49852440,11760,11760,11760,11760,94
20240117,091000,48747000,11750,11770,11770,11750,1875
20240117,090900,26706860,11780,11790,11790,11780,790
20240117,090800,17398400,11790,11800,11800,11790,559
20240117,090700,10802780,11790,11790,11790,11790,0
20240117,090600,10802780,11790,11790,11790,11790,0
20240117,090500,10802780,11790,11800,11800,11790,173
20240117,090400,8762190,11800,11800,11800,11800,200
20240117,090300,6402190,11810,11810,11810,11810,0
20240117,090200,6402190,11810,11840,11840,11810,513
20240117,090100,343540,11840,11840,11840,11840,5
20240117,090000,284340,11840,11850,11850,11840,24