KissMeData/036560/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192000,550969810,11730,11730,11730,11730,1129
20240119,191900,550969810,11730,11730,11730,11730,0
20240119,191800,550969810,11730,11730,11730,11730,0
20240119,191700,550969810,11730,11730,11730,11730,0
20240119,191600,550969810,11730,11730,11730,11730,0
20240119,191500,550969810,11730,11730,11730,11730,0
20240119,191400,550969810,11730,11730,11730,11730,0
20240119,191300,550969810,11730,11730,11730,11730,0
20240119,191200,550969810,11730,11730,11730,11730,0
20240119,191100,550969810,11730,11730,11730,11730,0
20240119,191000,550969810,11730,11730,11730,11730,0
20240119,190900,550969810,11730,11730,11730,11730,0
20240119,190800,550969810,11730,11730,11730,11730,0
20240119,190700,550969810,11730,11730,11730,11730,0
20240119,190600,550969810,11730,11730,11730,11730,0
20240119,190500,550969810,11730,11730,11730,11730,0
20240119,190400,550969810,11730,11730,11730,11730,0
20240119,190300,550969810,11730,11730,11730,11730,0
20240119,190200,550969810,11730,11730,11730,11730,0
20240119,190100,550969810,11730,11730,11730,11730,0
20240119,190000,550969810,11730,11730,11730,11730,0
20240119,185900,550969810,11730,11730,11730,11730,0
20240119,185800,550969810,11730,11730,11730,11730,0
20240119,185700,550969810,11730,11730,11730,11730,0
20240119,185600,550969810,11730,11730,11730,11730,0
20240119,185500,550969810,11730,11730,11730,11730,0
20240119,185400,550969810,11730,11730,11730,11730,0
20240119,185300,550969810,11730,11730,11730,11730,0
20240119,185200,550969810,11730,11730,11730,11730,0
20240119,185100,550969810,11730,11730,11730,11730,0
20240119,185000,550969810,11730,11730,11730,11730,1129
20240119,184900,550969810,11730,11730,11730,11730,0
20240119,184800,550969810,11730,11730,11730,11730,0
20240119,184700,550969810,11730,11730,11730,11730,0
20240119,184600,550969810,11730,11730,11730,11730,0
20240119,184500,550969810,11730,11730,11730,11730,0
20240119,184400,550969810,11730,11730,11730,11730,0
20240119,184300,550969810,11730,11730,11730,11730,0
20240119,184200,550969810,11730,11730,11730,11730,0
20240119,184100,550969810,11730,11730,11730,11730,0
20240119,184000,550969810,11730,11730,11730,11730,0
20240119,183900,550969810,11730,11730,11730,11730,0
20240119,183800,550969810,11730,11730,11730,11730,0
20240119,183700,550969810,11730,11730,11730,11730,0
20240119,183600,550969810,11730,11730,11730,11730,0
20240119,183500,550969810,11730,11730,11730,11730,0
20240119,183400,550969810,11730,11730,11730,11730,0
20240119,183300,550969810,11730,11730,11730,11730,0
20240119,183200,550969810,11730,11730,11730,11730,0
20240119,183100,550969810,11730,11730,11730,11730,0
20240119,183000,550969810,11730,11730,11730,11730,0
20240119,182900,550969810,11730,11730,11730,11730,0
20240119,182800,550969810,11730,11730,11730,11730,0
20240119,182700,550969810,11730,11730,11730,11730,0
20240119,182600,550969810,11730,11730,11730,11730,0
20240119,182500,550969810,11730,11730,11730,11730,0
20240119,182400,550969810,11730,11730,11730,11730,0
20240119,182300,550969810,11730,11730,11730,11730,0
20240119,182200,550969810,11730,11730,11730,11730,0
20240119,182100,550969810,11730,11730,11730,11730,0
20240119,182000,550969810,11730,11730,11730,11730,1129
20240119,181900,550969810,11730,11730,11730,11730,0
20240119,181800,550969810,11730,11730,11730,11730,0
20240119,181700,550969810,11730,11730,11730,11730,0
20240119,181600,550969810,11730,11730,11730,11730,0
20240119,181500,550969810,11730,11730,11730,11730,0
20240119,181400,550969810,11730,11730,11730,11730,0
20240119,181300,550969810,11730,11730,11730,11730,0
20240119,181200,550969810,11730,11730,11730,11730,0
20240119,181100,550969810,11730,11730,11730,11730,0
20240119,181000,550969810,11730,11730,11730,11730,0
20240119,180900,550969810,11730,11730,11730,11730,0
20240119,180800,550969810,11730,11730,11730,11730,0
20240119,180700,550969810,11730,11730,11730,11730,0
20240119,180600,550969810,11730,11730,11730,11730,0
20240119,180500,550969810,11730,11730,11730,11730,0
20240119,180400,550969810,11730,11730,11730,11730,0
20240119,180300,550969810,11730,11730,11730,11730,0
20240119,180200,550969810,11730,11730,11730,11730,0
20240119,180100,550969810,11730,11730,11730,11730,0
20240119,180000,550969810,11730,11730,11730,11730,0
20240119,175900,550969810,11730,11730,11730,11730,0
20240119,175800,550969810,11730,11730,11730,11730,0
20240119,175700,550969810,11730,11730,11730,11730,0
20240119,175600,550969810,11730,11730,11730,11730,0
20240119,175500,550969810,11730,11730,11730,11730,0
20240119,175400,550969810,11730,11730,11730,11730,0
20240119,175300,550969810,11730,11730,11730,11730,0
20240119,175200,550969810,11730,11730,11730,11730,0
20240119,175100,550969810,11730,11730,11730,11730,0
20240119,175000,550969810,11730,11730,11730,11730,1129
20240119,174900,550969810,11730,11730,11730,11730,0
20240119,174800,550969810,11730,11730,11730,11730,0
20240119,174700,550969810,11730,11730,11730,11730,0
20240119,174600,550969810,11730,11730,11730,11730,0
20240119,174500,550969810,11730,11730,11730,11730,0
20240119,174400,550969810,11730,11730,11730,11730,0
20240119,174300,550969810,11730,11730,11730,11730,0
20240119,174200,550969810,11730,11730,11730,11730,0
20240119,174100,550969810,11730,11730,11730,11730,0
20240119,174000,550969810,11730,11730,11730,11730,0
20240119,173900,550969810,11730,11730,11730,11730,0
20240119,173800,550969810,11730,11730,11730,11730,0
20240119,173700,550969810,11730,11730,11730,11730,0
20240119,173600,550969810,11730,11730,11730,11730,0
20240119,173500,550969810,11730,11730,11730,11730,0
20240119,173400,550969810,11730,11730,11730,11730,0
20240119,173300,550969810,11730,11730,11730,11730,0
20240119,173200,550969810,11730,11730,11730,11730,0
20240119,173100,550969810,11730,11730,11730,11730,0
20240119,173000,550969810,11730,11730,11730,11730,0
20240119,172900,550969810,11730,11730,11730,11730,0
20240119,172800,550969810,11730,11730,11730,11730,0
20240119,172700,550969810,11730,11730,11730,11730,0
20240119,172600,550969810,11730,11730,11730,11730,0
20240119,172500,550969810,11730,11730,11730,11730,0
20240119,172400,550969810,11730,11730,11730,11730,0
20240119,172300,550969810,11730,11730,11730,11730,0
20240119,172200,550969810,11730,11730,11730,11730,0
20240119,172100,550969810,11730,11730,11730,11730,0
20240119,172000,550969810,11730,11730,11730,11730,1129
20240119,171900,550969810,11730,11730,11730,11730,0
20240119,171800,550969810,11730,11730,11730,11730,0
20240119,171700,550969810,11730,11730,11730,11730,0
20240119,171600,550969810,11730,11730,11730,11730,0
20240119,171500,550969810,11730,11730,11730,11730,0
20240119,171400,550969810,11730,11730,11730,11730,0
20240119,171300,550969810,11730,11730,11730,11730,0
20240119,171200,550969810,11730,11730,11730,11730,0
20240119,171100,550969810,11730,11730,11730,11730,0
20240119,171000,550969810,11730,11730,11730,11730,0
20240119,170900,550969810,11730,11730,11730,11730,0
20240119,170800,550969810,11730,11730,11730,11730,0
20240119,170700,550969810,11730,11730,11730,11730,0
20240119,170600,550969810,11730,11730,11730,11730,0
20240119,170500,550969810,11730,11730,11730,11730,0
20240119,170400,550969810,11730,11730,11730,11730,0
20240119,170300,550969810,11730,11730,11730,11730,0
20240119,170200,550969810,11730,11730,11730,11730,0
20240119,170100,550969810,11730,11730,11730,11730,0
20240119,170000,550969810,11730,11730,11730,11730,0
20240119,165900,550969810,11730,11730,11730,11730,0
20240119,165800,550969810,11730,11730,11730,11730,0
20240119,165700,550969810,11730,11730,11730,11730,0
20240119,165600,550969810,11730,11730,11730,11730,0
20240119,165500,550969810,11730,11730,11730,11730,0
20240119,165400,550969810,11730,11730,11730,11730,0
20240119,165300,550969810,11730,11730,11730,11730,0
20240119,165200,550969810,11730,11730,11730,11730,0
20240119,165100,550969810,11730,11730,11730,11730,0
20240119,165000,550969810,11730,11730,11730,11730,1129
20240119,164900,550969810,11730,11730,11730,11730,0
20240119,164800,550969810,11730,11730,11730,11730,0
20240119,164700,550969810,11730,11730,11730,11730,0
20240119,164600,550969810,11730,11730,11730,11730,0
20240119,164500,550969810,11730,11730,11730,11730,0
20240119,164400,550969810,11730,11730,11730,11730,0
20240119,164300,550969810,11730,11730,11730,11730,0
20240119,164200,550969810,11730,11730,11730,11730,0
20240119,164100,550969810,11730,11730,11730,11730,0
20240119,164000,550969810,11730,11730,11730,11730,0
20240119,163900,550969810,11730,11730,11730,11730,0
20240119,163800,550969810,11730,11730,11730,11730,0
20240119,163700,550969810,11730,11730,11730,11730,0
20240119,163600,550969810,11730,11730,11730,11730,0
20240119,163500,550969810,11730,11730,11730,11730,0
20240119,163400,550969810,11730,11730,11730,11730,0
20240119,163300,550969810,11730,11730,11730,11730,0
20240119,163200,550969810,11730,11730,11730,11730,0
20240119,163100,550969810,11730,11730,11730,11730,0
20240119,163000,550969810,11730,11730,11730,11730,0
20240119,162900,550969810,11730,11730,11730,11730,0
20240119,162800,550969810,11730,11730,11730,11730,0
20240119,162700,550969810,11730,11730,11730,11730,0
20240119,162600,550969810,11730,11730,11730,11730,0
20240119,162500,550969810,11730,11730,11730,11730,0
20240119,162400,550969810,11730,11730,11730,11730,0
20240119,162300,550969810,11730,11730,11730,11730,0
20240119,162200,550969810,11730,11730,11730,11730,0
20240119,162100,550969810,11730,11730,11730,11730,0
20240119,162000,550969810,11730,11730,11730,11730,1129
20240119,161900,550969810,11730,11730,11730,11730,0
20240119,161800,550969810,11730,11730,11730,11730,0
20240119,161700,550969810,11730,11730,11730,11730,0
20240119,161600,550969810,11730,11730,11730,11730,0
20240119,161500,550969810,11730,11730,11730,11730,0
20240119,161400,550969810,11730,11730,11730,11730,0
20240119,161300,550969810,11730,11730,11730,11730,0
20240119,161200,550969810,11730,11730,11730,11730,0
20240119,161100,550969810,11730,11730,11730,11730,0
20240119,161000,550969810,11730,11730,11730,11730,0
20240119,160900,550969810,11730,11730,11730,11730,0
20240119,160800,550969810,11730,11730,11730,11730,0
20240119,160700,550969810,11730,11730,11730,11730,0
20240119,160600,550969810,11730,11730,11730,11730,0
20240119,160500,550969810,11730,11730,11730,11730,0
20240119,160400,550969810,11730,11730,11730,11730,0
20240119,160300,550969810,11730,11730,11730,11730,0
20240119,160200,550969810,11730,11730,11730,11730,0
20240119,160100,550969810,11730,11730,11730,11730,0
20240119,160000,550969810,11730,11730,11730,11730,0
20240119,155900,550969810,11730,11730,11730,11730,0
20240119,155800,550969810,11730,11730,11730,11730,0
20240119,155700,550969810,11730,11730,11730,11730,0
20240119,155600,550969810,11730,11730,11730,11730,0
20240119,155500,550969810,11730,11730,11730,11730,0
20240119,155400,550969810,11730,11730,11730,11730,0
20240119,155300,550969810,11730,11730,11730,11730,0
20240119,155200,550969810,11730,11730,11730,11730,0
20240119,155100,550969810,11730,11730,11730,11730,0
20240119,155000,550969810,11730,11730,11730,11730,1129
20240119,154900,550969810,11730,11730,11730,11730,0
20240119,154800,550969810,11730,11730,11730,11730,0
20240119,154700,550969810,11730,11730,11730,11730,0
20240119,154600,550969810,11730,11730,11730,11730,0
20240119,154500,550969810,11730,11730,11730,11730,0
20240119,154400,550969810,11730,11730,11730,11730,0
20240119,154300,550969810,11730,11730,11730,11730,0
20240119,154200,550969810,11730,11730,11730,11730,0
20240119,154100,550969810,11730,11730,11730,11730,0
20240119,154000,550969810,11730,11730,11730,11730,0
20240119,153900,550969810,11730,11730,11730,11730,0
20240119,153800,550969810,11730,11730,11730,11730,0
20240119,153700,550969810,11730,11730,11730,11730,0
20240119,153600,550969810,11730,11730,11730,11730,0
20240119,153500,550969810,11730,11730,11730,11730,0
20240119,153400,550969810,11730,11730,11730,11730,0
20240119,153300,550969810,11730,11730,11730,11730,0
20240119,153200,550969810,11730,11730,11730,11730,0
20240119,153100,550969810,11730,11730,11730,11730,0
20240119,153000,550969810,11730,11730,11730,11730,1129
20240119,152900,537726640,11720,11720,11720,11720,0
20240119,152800,537726640,11720,11720,11720,11720,0
20240119,152700,537726640,11720,11720,11720,11720,0
20240119,152600,537726640,11720,11720,11720,11720,0
20240119,152500,537726640,11720,11720,11720,11720,0
20240119,152400,537726640,11720,11720,11720,11720,0
20240119,152300,537726640,11720,11720,11720,11720,0
20240119,152200,537726640,11720,11720,11720,11720,0
20240119,152100,537726640,11720,11720,11720,11720,0
20240119,152000,537726640,11720,11720,11720,11720,0
20240119,151900,537726640,11720,11760,11760,11720,113
20240119,151800,536399360,11720,11760,11760,11720,46
20240119,151700,535859200,11760,11750,11760,11750,89
20240119,151600,534813060,11750,11750,11750,11750,1
20240119,151500,534801310,11750,11750,11750,11750,2
20240119,151400,534777810,11760,11760,11760,11760,0
20240119,151300,534777810,11760,11760,11760,11760,0
20240119,151200,534777810,11760,11760,11760,11760,27
20240119,151100,534460290,11760,11760,11760,11760,0
20240119,151000,534460290,11760,11710,11760,11710,3
20240119,150900,534425110,11760,11760,11760,11760,13
20240119,150800,534272230,11760,11760,11760,11760,28
20240119,150700,533942950,11760,11760,11760,11750,237
20240119,150600,531157160,11760,11760,11760,11760,216
20240119,150500,528617000,11760,11760,11760,11750,136
20240119,150400,527017690,11760,11750,11760,11750,117
20240119,150300,525641990,11750,11750,11750,11750,153
20240119,150200,523844240,11750,11750,11750,11750,122
20240119,150100,522410740,11750,11760,11760,11750,119
20240119,150000,521012350,11760,11760,11770,11760,152
20240119,145900,519224560,11760,11760,11760,11760,127
20240119,145800,517731040,11760,11790,11790,11760,211
20240119,145700,515244730,11790,11750,11820,11680,4557
20240119,145600,461658440,11750,11680,11750,11680,2173
20240119,145500,436192130,11680,11660,11690,11660,401
20240119,145400,431510370,11660,11650,11660,11650,134
20240119,145300,429948180,11650,11650,11650,11650,49
20240119,145200,429377330,11650,11650,11650,11650,20
20240119,145100,429144330,11650,11650,11650,11630,132
20240119,145000,427608130,11650,11650,11650,11650,35
20240119,144900,427200380,11650,11650,11650,11650,32
20240119,144800,426827580,11650,11650,11650,11640,33
20240119,144700,426443140,11650,11640,11650,11640,85
20240119,144600,425453390,11640,11630,11640,11630,160
20240119,144500,423591590,11630,11630,11630,11630,30
20240119,144400,423242690,11630,11630,11630,11630,69
20240119,144300,422440220,11630,11630,11630,11630,35
20240119,144200,422033170,11630,11630,11630,11630,20
20240119,144100,421800570,11630,11630,11630,11630,40
20240119,144000,421335370,11620,11620,11620,11620,0
20240119,143900,421335370,11620,11620,11620,11620,27
20240119,143800,421021630,11620,11630,11630,11620,110
20240119,143700,419743400,11630,11630,11630,11630,32
20240119,143600,419371240,11630,11630,11630,11630,20
20240119,143500,419138640,11620,11620,11620,11620,40
20240119,143400,418673840,11620,11620,11620,11620,50
20240119,143300,418092840,11620,11620,11620,11620,148
20240119,143200,416373080,11610,11610,11610,11610,4
20240119,143100,416326640,11620,11620,11620,11620,7
20240119,143000,416245300,11620,11620,11620,11620,20
20240119,142900,416012900,11620,11620,11620,11620,16
20240119,142800,415826980,11620,11620,11620,11620,11
20240119,142700,415699160,11620,11620,11620,11620,0
20240119,142600,415699160,11620,11610,11620,11610,43
20240119,142500,415199640,11600,11600,11600,11600,0
20240119,142400,415199640,11600,11600,11600,11600,22
20240119,142300,414944440,11600,11600,11600,11600,20
20240119,142200,414712440,11600,11600,11600,11600,226
20240119,142100,412090840,11600,11600,11600,11600,0
20240119,142000,412090840,11600,11600,11600,11600,20
20240119,141900,411858840,11600,11600,11600,11600,28
20240119,141800,411534040,11600,11600,11600,11600,262
20240119,141700,408494840,11610,11610,11610,11610,8
20240119,141600,408401960,11610,11610,11610,11610,20
20240119,141500,408169760,11610,11610,11610,11610,178
20240119,141400,406103180,11610,11610,11610,11610,0
20240119,141300,406103180,11610,11610,11610,11610,0
20240119,141200,406103180,11610,11620,11620,11610,15
20240119,141100,405928910,11610,11610,11610,11610,172
20240119,141000,403931990,11610,11610,11610,11610,0
20240119,140900,403931990,11610,11610,11610,11610,216
20240119,140800,401424230,11620,11620,11620,11620,19
20240119,140700,401203450,11610,11610,11610,11610,50
20240119,140600,400622950,11610,11610,11610,11610,0
20240119,140500,400622950,11610,11620,11620,11610,174
20240119,140400,398602680,11620,11620,11620,11620,40
20240119,140300,398137880,11630,11630,11630,11630,20
20240119,140200,397905280,11630,11630,11630,11630,11
20240119,140100,397777350,11620,11620,11620,11620,0
20240119,140000,397777350,11620,11630,11630,11620,63
20240119,135900,397045090,11630,11630,11630,11630,8
20240119,135800,396952050,11630,11630,11630,11630,12
20240119,135700,396812490,11620,11620,11620,11620,20
20240119,135600,396580090,11620,11620,11620,11620,88
20240119,135500,395557530,11630,11630,11630,11630,10
20240119,135400,395441230,11630,11630,11630,11630,18
20240119,135300,395231890,11620,11620,11620,11620,41
20240119,135200,394755470,11620,11620,11620,11620,30
20240119,135100,394406870,11620,11620,11620,11620,0
20240119,135000,394406870,11620,11620,11620,11620,3
20240119,134900,394372010,11610,11610,11610,11610,0
20240119,134800,394372010,11610,11610,11610,11610,12
20240119,134700,394232690,11620,11610,11620,11610,299
20240119,134600,390760910,11610,11610,11610,11610,24
20240119,134500,390482270,11610,11610,11610,11610,12
20240119,134400,390342950,11610,11610,11610,11610,28
20240119,134300,390017870,11610,11610,11610,11600,168
20240119,134200,388067510,11600,11600,11600,11600,12
20240119,134100,387928310,11600,11600,11600,11600,12
20240119,134000,387789110,11600,11590,11600,11590,24
20240119,133900,387510830,11590,11590,11590,11590,12
20240119,133800,387371750,11590,11590,11590,11590,12
20240119,133700,387232670,11600,11610,11610,11600,73
20240119,133600,386385260,11600,11600,11600,11600,12
20240119,133500,386246060,11600,11600,11600,11600,12
20240119,133400,386106860,11600,11600,11600,11600,24
20240119,133300,385828460,11590,11590,11590,11590,12
20240119,133200,385689380,11590,11600,11600,11590,32
20240119,133100,385318300,11600,11600,11600,11600,127
20240119,133000,383845100,11600,11600,11600,11600,12
20240119,132900,383705900,11590,11590,11590,11590,12
20240119,132800,383566820,11590,11580,11590,11580,59
20240119,132700,382883130,11580,11580,11580,11580,12
20240119,132600,382744170,11580,11590,11590,11580,31
20240119,132500,382385000,11580,11600,11600,11580,359
20240119,132400,378223180,11600,11600,11600,11600,12
20240119,132300,378083980,11600,11610,11610,11600,118
20240119,132200,376714120,11610,11600,11610,11600,24
20240119,132100,376435600,11600,11600,11600,11600,12
20240119,132000,376296400,11600,11600,11600,11600,12
20240119,131900,376157200,11600,11600,11600,11600,24
20240119,131800,375878800,11600,11600,11600,11600,12
20240119,131700,375739600,11600,11590,11600,11590,17
20240119,131600,375542520,11590,11600,11600,11590,19
20240119,131500,375322240,11600,11590,11600,11590,20
20240119,131400,375090360,11590,11590,11590,11590,12
20240119,131300,374951280,11590,11600,11600,11590,16
20240119,131200,374765800,11600,11600,11600,11600,12
20240119,131100,374626600,11590,11590,11590,11590,12
20240119,131000,374487520,11590,11590,11590,11590,33
20240119,130900,374105050,11600,11600,11600,11600,53
20240119,130800,373490250,11600,11600,11600,11600,12
20240119,130700,373351050,11590,11600,11600,11590,24
20240119,130600,373072770,11610,11610,11610,11610,589
20240119,130500,366234480,11610,11610,11610,11610,12
20240119,130400,366095160,11600,11600,11600,11590,24
20240119,130300,365816880,11600,11600,11600,11600,12
20240119,130200,365677680,11600,11600,11600,11600,12
20240119,130100,365538480,11600,11600,11600,11590,34
20240119,130000,365144180,11630,11630,11630,11590,149
20240119,125900,363411790,11590,11590,11590,11590,52
20240119,125800,362809110,11580,11580,11580,11580,52
20240119,125700,362206950,11570,11570,11570,11570,40
20240119,125600,361744150,11570,11570,11570,11570,70
20240119,125500,360934250,11570,11570,11570,11570,52
20240119,125400,360332610,11570,11580,11580,11570,279
20240119,125300,357104130,11570,11570,11570,11570,40
20240119,125200,356641330,11570,11570,11570,11570,52
20240119,125100,356039690,11570,11570,11570,11570,40
20240119,125000,355576890,11580,11570,11580,11570,56
20240119,124900,354928810,11570,11570,11570,11570,514
20240119,124800,348981830,11570,11580,11580,11570,1032
20240119,124700,337041390,11580,11570,11580,11570,40
20240119,124600,336578470,11570,11570,11580,11570,133
20240119,124500,335039460,11580,11580,11580,11580,35
20240119,124400,334634160,11580,11580,11580,11580,71
20240119,124300,333811980,11590,11570,11590,11570,70
20240119,124200,333001620,11570,11570,11570,11570,40
20240119,124100,332538820,11570,11570,11570,11570,40
20240119,124000,332076020,11580,11570,11580,11570,50
20240119,123900,331497140,11580,11580,11580,11580,41
20240119,123800,331022360,11570,11570,11570,11570,41
20240119,123700,330547990,11570,11570,11570,11570,94
20240119,123600,329460410,11580,11580,11580,11570,69
20240119,123500,328661520,11580,11580,11580,11580,41
20240119,123400,328186740,11670,11580,11670,11580,194
20240119,123300,325930360,11610,11590,11610,11590,58
20240119,123200,325257820,11580,11580,11580,11580,41
20240119,123100,324783040,11580,11580,11580,11580,54
20240119,123000,324157720,11580,11580,11580,11580,69
20240119,122900,323358700,11570,11560,11570,11560,541
20240119,122800,317103610,11570,11580,11580,11570,1454
20240119,122700,300279450,11580,11580,11580,11580,41
20240119,122600,299804670,11590,11590,11590,11590,41
20240119,122500,299329480,11580,11580,11580,11580,54
20240119,122400,298704160,11580,11580,11580,11580,66
20240119,122300,297939880,11570,11580,11580,11570,44
20240119,122200,297430770,11580,11570,11580,11570,68
20240119,122100,296643740,11570,11570,11570,11570,41
20240119,122000,296169370,11570,11580,11580,11570,36
20240119,121900,295752620,11580,11570,11580,11570,50
20240119,121800,295173750,11570,11570,11570,11570,91
20240119,121700,294120880,11580,11570,11580,11570,64
20240119,121600,293380170,11580,11590,11590,11580,104
20240119,121500,292175350,11590,11580,11590,11580,43
20240119,121400,291677390,11580,11580,11580,11580,41
20240119,121300,291202610,11570,11570,11570,11570,54
20240119,121200,290577830,11580,11580,11580,11580,51
20240119,121100,289987250,11580,11580,11580,11580,31
20240119,121000,289628270,11580,11580,11580,11580,82
20240119,120900,288678710,11580,11580,11580,11580,41
20240119,120800,288203930,11570,11570,11570,11570,41
20240119,120700,287729560,11570,11570,11570,11570,54
20240119,120600,287104780,11570,11600,11600,11570,1037
20240119,120500,275102730,11600,11600,11600,11600,41
20240119,120400,274627130,11610,11600,11610,11600,94
20240119,120300,273536610,11600,11600,11600,11600,41
20240119,120200,273061010,11600,11610,11610,11600,14
20240119,120100,272898600,11610,11600,11610,11600,67
20240119,120000,272121140,11600,11600,11600,11600,41
20240119,115900,271645540,11600,11600,11600,11600,41
20240119,115800,271169940,11600,11600,11600,11600,54
20240119,115700,270543540,11610,11600,11610,11600,64
20240119,115600,269800910,11600,11590,11600,11590,209
20240119,115500,267376920,11590,11590,11590,11590,54
20240119,115400,266751060,11600,11590,11600,11590,30
20240119,115300,266403190,11590,11580,11590,11580,52
20240119,115200,265800640,11570,11570,11590,11570,263
20240119,115100,262755610,11580,11590,11590,11580,49
20240119,115000,262188050,11580,11580,11580,11580,41
20240119,114900,261713270,11580,11580,11580,11580,54
20240119,114800,261087950,11580,11580,11580,11580,41
20240119,114700,260613170,11580,11590,11590,11580,499
20240119,114600,254834340,11580,11580,11580,11580,54
20240119,114500,254209020,11580,11580,11580,11580,41
20240119,114400,253734240,11590,11600,11600,11590,58
20240119,114300,253061810,11590,11590,11590,11590,54
20240119,114200,252435950,11590,11590,11590,11590,41
20240119,114100,251960760,11590,11590,11590,11590,41
20240119,114000,251485570,11590,11600,11610,11590,351
20240119,113900,247415360,11610,11600,11610,11600,34
20240119,113800,247020750,11600,11600,11600,11600,279
20240119,113700,243784350,11600,11610,11610,11600,36
20240119,113600,243366520,11610,11600,11610,11600,52
20240119,113500,242763210,11600,11600,11600,11600,41
20240119,113400,242287610,11600,11610,11610,11600,43
20240119,113300,241788510,11620,11620,11620,11620,20
20240119,113200,241556110,11600,11600,11600,11600,41
20240119,113100,241080510,11610,11600,11610,11600,91
20240119,113000,240024690,11610,11610,11610,11610,32
20240119,112900,239653170,11600,11600,11600,11600,41
20240119,112800,239177570,11590,11590,11590,11590,54
20240119,112700,238551710,11620,11610,11620,11600,87
20240119,112600,237541500,11600,11600,11600,11600,51
20240119,112500,236949900,11590,11600,11600,11590,72
20240119,112400,236114980,11610,11600,11610,11600,42
20240119,112300,235627770,11600,11590,11600,11590,50
20240119,112200,235048180,11600,11580,11600,11580,64
20240119,112100,234306430,11590,11600,11600,11590,27
20240119,112000,233993400,11590,11600,11600,11590,62
20240119,111900,233274620,11600,11580,11600,11580,31
20240119,111800,232915300,11580,11580,11590,11580,86
20240119,111700,231919260,11580,11580,11580,11580,41
20240119,111600,231444480,11580,11590,11590,11580,36
20240119,111500,231027370,11590,11580,11590,11580,54
20240119,111400,230401920,11580,11590,11590,11580,42
20240119,111300,229915550,11580,11580,11590,11580,57
20240119,111200,229255180,11580,11590,11590,11580,52
20240119,111100,228652910,11590,11590,11590,11580,41
20240119,111000,228177850,11590,11580,11590,11580,262
20240119,110900,225143810,11590,11580,11590,11580,33
20240119,110800,224761470,11580,11590,11610,11580,45
20240119,110700,224239980,11580,11590,11590,11580,48
20240119,110600,223684070,11580,11580,11590,11580,64
20240119,110500,222942720,11590,11590,11610,11580,48
20240119,110400,222386490,11590,11590,11590,11580,54
20240119,110300,221761040,11580,11580,11590,11580,45
20240119,110200,221239900,11580,11580,11580,11580,41
20240119,110100,220765120,11580,11580,11580,11580,61
20240119,110000,220058740,11580,11580,11580,11580,50
20240119,105900,219479740,11580,11580,11580,11570,60
20240119,105800,218785070,11580,11580,11580,11580,54
20240119,105700,218159750,11570,11570,11570,11570,41
20240119,105600,217685380,11570,11570,11580,11570,145
20240119,105500,216007530,11570,11570,11580,11570,60
20240119,105400,215313270,11580,11570,11580,11570,28
20240119,105300,214989160,11570,11570,11570,11570,321
20240119,105200,211275190,11580,11570,11580,11570,81
20240119,105100,210337630,11580,11580,11580,11580,40
20240119,105000,209874430,11590,11570,11590,11570,250
20240119,104900,206979640,11570,11580,11580,11570,49
20240119,104800,206412630,11580,11580,11580,11580,41
20240119,104700,205937850,11590,11590,11590,11590,15
20240119,104600,205764000,11580,11590,11610,11580,355
20240119,104500,201651780,11610,11590,11610,11590,46
20240119,104400,201118540,11590,11590,11590,11590,141
20240119,104300,199484350,11590,11610,11610,11590,1198
20240119,104200,185592110,11610,11610,11610,11610,41
20240119,104100,185116100,11610,11610,11610,11610,41
20240119,104000,184640090,11620,11610,11620,11610,27
20240119,103900,184326480,11610,11610,11610,11610,69
20240119,103800,183525390,11610,11610,11610,11610,41
20240119,103700,183049380,11600,11600,11600,11600,54
20240119,103600,182422980,11600,11610,11620,11600,563
20240119,103500,175889940,11610,11620,11620,11610,96
20240119,103400,174774830,11620,11620,11650,11620,71
20240119,103300,173949160,11630,11620,11650,11620,57
20240119,103200,173286470,11650,11610,11650,11600,375
20240119,103100,168927820,11610,11620,11620,11610,54
20240119,103000,168300750,11620,11620,11620,11620,41
20240119,102900,167824330,11620,11650,11650,11620,432
20240119,102800,162797310,11660,11650,11660,11650,54
20240119,102700,162168080,11650,11650,11650,11650,41
20240119,102600,161690430,11650,11660,11700,11650,87
20240119,102500,160676020,11650,11660,11660,11650,46
20240119,102400,160140070,11650,11680,11680,11650,406
20240119,102300,155398830,11680,11680,11680,11680,41
20240119,102200,154919950,11680,11690,11700,11680,672
20240119,102100,147064600,11690,11690,11690,11690,41
20240119,102000,146585310,11690,11690,11690,11690,69
20240119,101900,145778700,11690,11720,11720,11690,542
20240119,101800,139435420,11720,11710,11720,11710,53
20240119,101700,138814670,11710,11710,11710,11710,41
20240119,101600,138334560,11710,11720,11720,11710,42
20240119,101500,137842450,11730,11730,11730,11730,45
20240119,101400,137314600,11730,11730,11730,11730,57
20240119,101300,136645990,11720,11720,11720,11720,82
20240119,101200,135684950,11720,11730,11730,11720,26
20240119,101100,135380110,11710,11730,11730,11710,52
20240119,101000,134770410,11730,11760,11760,11730,42
20240119,100900,134277720,11760,11780,11790,11760,75
20240119,100800,133394440,11780,11780,11780,11760,133
20240119,100700,131827720,11780,11790,11790,11770,118
20240119,100600,130437950,11790,11780,11790,11780,134
20240119,100500,128858370,11780,11770,11780,11770,67
20240119,100400,128069490,11780,11780,11780,11760,147
20240119,100300,126338390,11780,11760,11780,11760,98
20240119,100200,125184850,11760,11770,11780,11760,104
20240119,100100,123960410,11770,11760,11770,11760,130
20240119,100000,122430320,11710,11710,11770,11710,150
20240119,095900,120668180,11770,11770,11770,11710,498
20240119,095800,114821000,11770,11770,11770,11720,235
20240119,095700,112057070,11770,11760,11770,11730,109
20240119,095600,110775930,11770,11760,11770,11730,359
20240119,095500,106552950,11730,11760,11760,11730,76
20240119,095400,105660030,11760,11710,11760,11710,196
20240119,095300,103357310,11760,11760,11770,11760,178
20240119,095200,101263560,11770,11760,11770,11710,348
20240119,095100,97170420,11760,11750,11760,11750,114
20240119,095000,95830460,11750,11760,11760,11750,149
20240119,094900,94078880,11750,11740,11760,11740,203
20240119,094800,91692860,11740,11740,11750,11740,113
20240119,094700,90365390,11710,11700,11740,11700,192
20240119,094600,88113270,11740,11700,11740,11700,121
20240119,094500,86693850,11740,11730,11740,11700,194
20240119,094400,84418540,11730,11720,11730,11700,617
20240119,094300,77185590,11710,11710,11720,11710,106
20240119,094200,75944190,11680,11700,11710,11680,121
20240119,094100,74528340,11700,11680,11710,11680,232
20240119,094000,71814030,11700,11690,11700,11690,148
20240119,093900,70083210,11690,11640,11690,11630,1100
20240119,093800,57244450,11640,11640,11640,11640,28
20240119,093700,56918530,11640,11650,11650,11640,11
20240119,093600,56790430,11660,11670,11670,11660,290
20240119,093500,53407230,11670,11670,11670,11670,28
20240119,093400,53080470,11670,11670,11670,11670,56
20240119,093300,52426950,11670,11680,11680,11670,46
20240119,093200,51889950,11670,11670,11670,11670,28
20240119,093100,51563190,11680,11680,11680,11680,48
20240119,093000,51002550,11690,11690,11690,11690,26
20240119,092900,50698610,11690,11690,11690,11690,23
20240119,092800,50429740,11680,11680,11680,11680,91
20240119,092700,49366860,11700,11690,11700,11690,550
20240119,092600,42934370,11690,11690,11690,11690,0
20240119,092500,42934370,11690,11690,11690,11690,50
20240119,092400,42349870,11690,11690,11690,11690,0
20240119,092300,42349870,11690,11690,11690,11690,50
20240119,092200,41765370,11690,11680,11690,11680,30
20240119,092100,41414870,11680,11690,11690,11680,18
20240119,092000,41204480,11700,11700,11700,11700,5
20240119,091900,41145980,11700,11700,11700,11700,1
20240119,091800,41134280,11690,11680,11690,11680,20
20240119,091700,40900580,11670,11670,11670,11670,0
20240119,091600,40900580,11670,11670,11670,11670,29
20240119,091500,40562150,11670,11670,11670,11670,1
20240119,091400,40550480,11670,11670,11670,11670,0
20240119,091300,40550480,11670,11670,11670,11670,198
20240119,091200,38239820,11620,11670,11670,11620,73
20240119,091100,37390410,11720,11720,11720,11720,0
20240119,091000,37390410,11720,11720,11720,11720,0
20240119,090900,37390410,11720,11720,11720,11720,77
20240119,090800,36487970,11720,11690,11720,11690,1975
20240119,090700,13380120,11680,11700,11700,11680,57
20240119,090600,12713340,11700,11660,11700,11660,337
20240119,090500,8776330,11640,11630,11640,11630,106
20240119,090400,7542650,11630,11630,11630,11630,106
20240119,090300,6309870,11620,11620,11620,11620,50
20240119,090200,5728870,11620,11600,11620,11600,121
20240119,090100,4323070,11590,11590,11590,11590,0
20240119,090000,4323070,11590,11590,11590,11590,373