KissMeData/024110/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190800,9314851970,11630,11630,11630,11630,92244
20240119,190700,9314851970,11630,11630,11630,11630,0
20240119,190600,9314851970,11630,11630,11630,11630,0
20240119,190500,9314851970,11630,11630,11630,11630,0
20240119,190400,9314851970,11630,11630,11630,11630,0
20240119,190300,9314851970,11630,11630,11630,11630,0
20240119,190200,9314851970,11630,11630,11630,11630,0
20240119,190100,9314851970,11630,11630,11630,11630,0
20240119,190000,9314851970,11630,11630,11630,11630,0
20240119,185900,9314851970,11630,11630,11630,11630,0
20240119,185800,9314851970,11630,11630,11630,11630,0
20240119,185700,9314851970,11630,11630,11630,11630,0
20240119,185600,9314851970,11630,11630,11630,11630,0
20240119,185500,9314851970,11630,11630,11630,11630,0
20240119,185400,9314851970,11630,11630,11630,11630,0
20240119,185300,9314851970,11630,11630,11630,11630,0
20240119,185200,9314851970,11630,11630,11630,11630,0
20240119,185100,9314851970,11630,11630,11630,11630,0
20240119,185000,9314851970,11630,11630,11630,11630,0
20240119,184900,9314851970,11630,11630,11630,11630,0
20240119,184800,9314851970,11630,11630,11630,11630,0
20240119,184700,9314851970,11630,11630,11630,11630,0
20240119,184600,9314851970,11630,11630,11630,11630,0
20240119,184500,9314851970,11630,11630,11630,11630,0
20240119,184400,9314851970,11630,11630,11630,11630,0
20240119,184300,9314851970,11630,11630,11630,11630,0
20240119,184200,9314851970,11630,11630,11630,11630,0
20240119,184100,9314851970,11630,11630,11630,11630,0
20240119,184000,9314851970,11630,11630,11630,11630,0
20240119,183900,9314851970,11630,11630,11630,11630,0
20240119,183800,9314851970,11630,11630,11630,11630,92244
20240119,183700,9314851970,11630,11630,11630,11630,0
20240119,183600,9314851970,11630,11630,11630,11630,0
20240119,183500,9314851970,11630,11630,11630,11630,0
20240119,183400,9314851970,11630,11630,11630,11630,0
20240119,183300,9314851970,11630,11630,11630,11630,0
20240119,183200,9314851970,11630,11630,11630,11630,0
20240119,183100,9314851970,11630,11630,11630,11630,0
20240119,183000,9314851970,11630,11630,11630,11630,0
20240119,182900,9314851970,11630,11630,11630,11630,0
20240119,182800,9314851970,11630,11630,11630,11630,0
20240119,182700,9314851970,11630,11630,11630,11630,0
20240119,182600,9314851970,11630,11630,11630,11630,0
20240119,182500,9314851970,11630,11630,11630,11630,0
20240119,182400,9314851970,11630,11630,11630,11630,0
20240119,182300,9314851970,11630,11630,11630,11630,0
20240119,182200,9314851970,11630,11630,11630,11630,0
20240119,182100,9314851970,11630,11630,11630,11630,0
20240119,182000,9314851970,11630,11630,11630,11630,0
20240119,181900,9314851970,11630,11630,11630,11630,0
20240119,181800,9314851970,11630,11630,11630,11630,0
20240119,181700,9314851970,11630,11630,11630,11630,0
20240119,181600,9314851970,11630,11630,11630,11630,0
20240119,181500,9314851970,11630,11630,11630,11630,0
20240119,181400,9314851970,11630,11630,11630,11630,0
20240119,181300,9314851970,11630,11630,11630,11630,0
20240119,181200,9314851970,11630,11630,11630,11630,0
20240119,181100,9314851970,11630,11630,11630,11630,0
20240119,181000,9314851970,11630,11630,11630,11630,0
20240119,180900,9314851970,11630,11630,11630,11630,0
20240119,180800,9314851970,11630,11630,11630,11630,92244
20240119,180700,9314851970,11630,11630,11630,11630,0
20240119,180600,9314851970,11630,11630,11630,11630,0
20240119,180500,9314851970,11630,11630,11630,11630,0
20240119,180400,9314851970,11630,11630,11630,11630,0
20240119,180300,9314851970,11630,11630,11630,11630,0
20240119,180200,9314851970,11630,11630,11630,11630,0
20240119,180100,9314851970,11630,11630,11630,11630,0
20240119,180000,9314851970,11630,11630,11630,11630,0
20240119,175900,9314851970,11630,11630,11630,11630,0
20240119,175800,9314851970,11630,11630,11630,11630,0
20240119,175700,9314851970,11630,11630,11630,11630,0
20240119,175600,9314851970,11630,11630,11630,11630,0
20240119,175500,9314851970,11630,11630,11630,11630,0
20240119,175400,9314851970,11630,11630,11630,11630,0
20240119,175300,9314851970,11630,11630,11630,11630,0
20240119,175200,9314851970,11630,11630,11630,11630,0
20240119,175100,9314851970,11630,11630,11630,11630,0
20240119,175000,9314851970,11630,11630,11630,11630,0
20240119,174900,9314851970,11630,11630,11630,11630,0
20240119,174800,9314851970,11630,11630,11630,11630,0
20240119,174700,9314851970,11630,11630,11630,11630,0
20240119,174600,9314851970,11630,11630,11630,11630,0
20240119,174500,9314851970,11630,11630,11630,11630,0
20240119,174400,9314851970,11630,11630,11630,11630,0
20240119,174300,9314851970,11630,11630,11630,11630,0
20240119,174200,9314851970,11630,11630,11630,11630,0
20240119,174100,9314851970,11630,11630,11630,11630,0
20240119,174000,9314851970,11630,11630,11630,11630,0
20240119,173900,9314851970,11630,11630,11630,11630,0
20240119,173800,9314851970,11630,11630,11630,11630,92244
20240119,173700,9314851970,11630,11630,11630,11630,0
20240119,173600,9314851970,11630,11630,11630,11630,0
20240119,173500,9314851970,11630,11630,11630,11630,0
20240119,173400,9314851970,11630,11630,11630,11630,0
20240119,173300,9314851970,11630,11630,11630,11630,0
20240119,173200,9314851970,11630,11630,11630,11630,0
20240119,173100,9314851970,11630,11630,11630,11630,0
20240119,173000,9314851970,11630,11630,11630,11630,0
20240119,172900,9314851970,11630,11630,11630,11630,0
20240119,172800,9314851970,11630,11630,11630,11630,0
20240119,172700,9314851970,11630,11630,11630,11630,0
20240119,172600,9314851970,11630,11630,11630,11630,0
20240119,172500,9314851970,11630,11630,11630,11630,0
20240119,172400,9314851970,11630,11630,11630,11630,0
20240119,172300,9314851970,11630,11630,11630,11630,0
20240119,172200,9314851970,11630,11630,11630,11630,0
20240119,172100,9314851970,11630,11630,11630,11630,0
20240119,172000,9314851970,11630,11630,11630,11630,0
20240119,171900,9314851970,11630,11630,11630,11630,0
20240119,171800,9314851970,11630,11630,11630,11630,0
20240119,171700,9314851970,11630,11630,11630,11630,0
20240119,171600,9314851970,11630,11630,11630,11630,0
20240119,171500,9314851970,11630,11630,11630,11630,0
20240119,171400,9314851970,11630,11630,11630,11630,0
20240119,171300,9314851970,11630,11630,11630,11630,0
20240119,171200,9314851970,11630,11630,11630,11630,0
20240119,171100,9314851970,11630,11630,11630,11630,0
20240119,171000,9314851970,11630,11630,11630,11630,0
20240119,170900,9314851970,11630,11630,11630,11630,0
20240119,170800,9314851970,11630,11630,11630,11630,92244
20240119,170700,9314851970,11630,11630,11630,11630,0
20240119,170600,9314851970,11630,11630,11630,11630,0
20240119,170500,9314851970,11630,11630,11630,11630,0
20240119,170400,9314851970,11630,11630,11630,11630,0
20240119,170300,9314851970,11630,11630,11630,11630,0
20240119,170200,9314851970,11630,11630,11630,11630,0
20240119,170100,9314851970,11630,11630,11630,11630,0
20240119,170000,9314851970,11630,11630,11630,11630,0
20240119,165900,9314851970,11630,11630,11630,11630,0
20240119,165800,9314851970,11630,11630,11630,11630,0
20240119,165700,9314851970,11630,11630,11630,11630,0
20240119,165600,9314851970,11630,11630,11630,11630,0
20240119,165500,9314851970,11630,11630,11630,11630,0
20240119,165400,9314851970,11630,11630,11630,11630,0
20240119,165300,9314851970,11630,11630,11630,11630,0
20240119,165200,9314851970,11630,11630,11630,11630,0
20240119,165100,9314851970,11630,11630,11630,11630,0
20240119,165000,9314851970,11630,11630,11630,11630,0
20240119,164900,9314851970,11630,11630,11630,11630,0
20240119,164800,9314851970,11630,11630,11630,11630,0
20240119,164700,9314851970,11630,11630,11630,11630,0
20240119,164600,9314851970,11630,11630,11630,11630,0
20240119,164500,9314851970,11630,11630,11630,11630,0
20240119,164400,9314851970,11630,11630,11630,11630,0
20240119,164300,9314851970,11630,11630,11630,11630,0
20240119,164200,9314851970,11630,11630,11630,11630,0
20240119,164100,9314851970,11630,11630,11630,11630,0
20240119,164000,9314851970,11630,11630,11630,11630,0
20240119,163900,9314851970,11630,11630,11630,11630,0
20240119,163800,9314851970,11630,11630,11630,11630,92244
20240119,163700,9314851970,11630,11630,11630,11630,0
20240119,163600,9314851970,11630,11630,11630,11630,0
20240119,163500,9314851970,11630,11630,11630,11630,0
20240119,163400,9314851970,11630,11630,11630,11630,0
20240119,163300,9314851970,11630,11630,11630,11630,0
20240119,163200,9314851970,11630,11630,11630,11630,0
20240119,163100,9314851970,11630,11630,11630,11630,0
20240119,163000,9314851970,11630,11630,11630,11630,0
20240119,162900,9314851970,11630,11630,11630,11630,0
20240119,162800,9314851970,11630,11630,11630,11630,0
20240119,162700,9314851970,11630,11630,11630,11630,0
20240119,162600,9314851970,11630,11630,11630,11630,0
20240119,162500,9314851970,11630,11630,11630,11630,0
20240119,162400,9314851970,11630,11630,11630,11630,0
20240119,162300,9314851970,11630,11630,11630,11630,0
20240119,162200,9314851970,11630,11630,11630,11630,0
20240119,162100,9314851970,11630,11630,11630,11630,0
20240119,162000,9314851970,11630,11630,11630,11630,0
20240119,161900,9314851970,11630,11630,11630,11630,0
20240119,161800,9314851970,11630,11630,11630,11630,0
20240119,161700,9314851970,11630,11630,11630,11630,0
20240119,161600,9314851970,11630,11630,11630,11630,0
20240119,161500,9314851970,11630,11630,11630,11630,0
20240119,161400,9314851970,11630,11630,11630,11630,0
20240119,161300,9314851970,11630,11630,11630,11630,0
20240119,161200,9314851970,11630,11630,11630,11630,0
20240119,161100,9314851970,11630,11630,11630,11630,0
20240119,161000,9314851970,11630,11630,11630,11630,0
20240119,160900,9314851970,11630,11630,11630,11630,0
20240119,160800,9314851970,11630,11630,11630,11630,92244
20240119,160700,9314851970,11630,11630,11630,11630,0
20240119,160600,9314851970,11630,11630,11630,11630,0
20240119,160500,9314851970,11630,11630,11630,11630,0
20240119,160400,9314851970,11630,11630,11630,11630,0
20240119,160300,9314851970,11630,11630,11630,11630,0
20240119,160200,9314851970,11630,11630,11630,11630,0
20240119,160100,9314851970,11630,11630,11630,11630,0
20240119,160000,9314851970,11630,11630,11630,11630,0
20240119,155900,9314851970,11630,11630,11630,11630,0
20240119,155800,9314851970,11630,11630,11630,11630,0
20240119,155700,9314851970,11630,11630,11630,11630,0
20240119,155600,9314851970,11630,11630,11630,11630,0
20240119,155500,9314851970,11630,11630,11630,11630,0
20240119,155400,9314851970,11630,11630,11630,11630,0
20240119,155300,9314851970,11630,11630,11630,11630,0
20240119,155200,9314851970,11630,11630,11630,11630,0
20240119,155100,9314851970,11630,11630,11630,11630,0
20240119,155000,9314851970,11630,11630,11630,11630,0
20240119,154900,9314851970,11630,11630,11630,11630,0
20240119,154800,9314851970,11630,11630,11630,11630,0
20240119,154700,9314851970,11630,11630,11630,11630,0
20240119,154600,9314851970,11630,11630,11630,11630,0
20240119,154500,9314851970,11630,11630,11630,11630,0
20240119,154400,9314851970,11630,11630,11630,11630,0
20240119,154300,9314851970,11630,11630,11630,11630,0
20240119,154200,9314851970,11630,11630,11630,11630,0
20240119,154100,9314851970,11630,11630,11630,11630,0
20240119,154000,9314851970,11630,11630,11630,11630,0
20240119,153900,9314851970,11630,11630,11630,11630,0
20240119,153800,9314851970,11630,11630,11630,11630,92244
20240119,153700,9314851970,11630,11630,11630,11630,0
20240119,153600,9314851970,11630,11630,11630,11630,0
20240119,153500,9314851970,11630,11630,11630,11630,0
20240119,153400,9314851970,11630,11630,11630,11630,0
20240119,153300,9314851970,11630,11630,11630,11630,0
20240119,153200,9314851970,11630,11630,11630,11630,0
20240119,153100,9314851970,11630,11630,11630,11630,0
20240119,153000,9314851970,11630,11630,11630,11630,92244
20240119,152900,8242054250,11610,11610,11610,11610,0
20240119,152800,8242054250,11610,11610,11610,11610,0
20240119,152700,8242054250,11610,11610,11610,11610,0
20240119,152600,8242054250,11610,11610,11610,11610,0
20240119,152500,8242054250,11610,11610,11610,11610,0
20240119,152400,8242054250,11610,11610,11610,11610,0
20240119,152300,8242054250,11610,11610,11610,11610,0
20240119,152200,8242054250,11610,11610,11610,11610,0
20240119,152100,8242054250,11610,11610,11610,11610,0
20240119,152000,8242054250,11610,11610,11610,11610,0
20240119,151900,8242054250,11610,11600,11610,11590,7271
20240119,151800,8157679800,11600,11600,11600,11590,5745
20240119,151700,8091050170,11600,11590,11600,11590,4565
20240119,151600,8038102300,11590,11590,11600,11590,7131
20240119,151500,7955389910,11600,11590,11600,11590,2061
20240119,151400,7931491980,11590,11590,11600,11590,3262
20240119,151300,7893664800,11600,11590,11600,11580,2832
20240119,151200,7860860130,11590,11590,11590,11580,1495
20240119,151100,7843536420,11590,11590,11600,11590,13150
20240119,151000,7691111130,11600,11590,11600,11590,2255
20240119,150900,7664957460,11590,11600,11600,11590,7684
20240119,150800,7575854680,11600,11600,11600,11590,3924
20240119,150700,7530340170,11590,11600,11600,11590,2588
20240119,150600,7500328370,11600,11600,11600,11590,1360
20240119,150500,7484559490,11600,11600,11600,11590,2128
20240119,150400,7459882510,11590,11590,11600,11590,1810
20240119,150300,7438895040,11600,11600,11600,11590,5059
20240119,150200,7380216880,11590,11590,11600,11590,2237
20240119,150100,7354271720,11590,11590,11600,11590,2547
20240119,150000,7324738260,11600,11590,11600,11590,1912
20240119,145900,7302565030,11590,11580,11600,11580,5168
20240119,145800,7242663600,11580,11580,11590,11580,2020
20240119,145700,7219258900,11580,11580,11590,11580,793
20240119,145600,7210074520,11580,11590,11590,11580,2869
20240119,145500,7176828970,11590,11580,11590,11580,2477
20240119,145400,7148123740,11590,11590,11590,11580,1390
20240119,145300,7132019500,11590,11580,11590,11580,875
20240119,145200,7121885670,11580,11590,11590,11580,2793
20240119,145100,7089527020,11580,11580,11590,11580,1967
20240119,145000,7066732830,11590,11580,11590,11580,1511
20240119,144900,7049229760,11590,11590,11590,11580,4829
20240119,144800,6993264550,11590,11580,11590,11580,1300
20240119,144700,6978204260,11590,11580,11590,11580,1410
20240119,144600,6961866440,11590,11590,11590,11580,1859
20240119,144500,6940328820,11590,11590,11590,11580,1432
20240119,144400,6923736330,11580,11580,11590,11580,1430
20240119,144300,6907169760,11590,11580,11590,11580,1118
20240119,144200,6894219960,11580,11590,11590,11580,3253
20240119,144100,6856525970,11590,11580,11590,11580,781
20240119,144000,6847481900,11580,11580,11590,11580,770
20240119,143900,6838565280,11580,11580,11590,11580,1330
20240119,143800,6823159410,11580,11580,11590,11580,5133
20240119,143700,6763714690,11580,11580,11580,11580,585
20240119,143600,6756940390,11590,11580,11590,11580,1390
20240119,143500,6740836630,11590,11580,11590,11580,2728
20240119,143400,6709236430,11570,11570,11580,11570,905
20240119,143300,6698760460,11570,11570,11570,11570,615
20240119,143200,6691644910,11570,11570,11580,11570,2375
20240119,143100,6664148880,11570,11570,11580,11570,1462
20240119,143000,6647225520,11570,11570,11580,11570,1391
20240119,142900,6631122660,11580,11570,11580,11570,1788
20240119,142800,6610425730,11570,11570,11580,11570,1542
20240119,142700,6592573940,11570,11570,11580,11570,2164
20240119,142600,6567524960,11570,11570,11580,11570,455
20240119,142500,6562260510,11570,11580,11580,11570,1824
20240119,142400,6541152540,11570,11570,11580,11570,1905
20240119,142300,6519099660,11580,11570,11580,11570,783
20240119,142200,6510035400,11580,11570,11580,11570,15654
20240119,142100,6328884340,11560,11560,11570,11560,1129
20240119,142000,6315828080,11560,11560,11560,11560,896
20240119,141900,6305470320,11560,11560,11570,11560,840
20240119,141800,6295755470,11560,11560,11570,11560,1329
20240119,141700,6280392150,11560,11560,11560,11560,1375
20240119,141600,6264497150,11560,11560,11570,11560,1493
20240119,141500,6247237960,11560,11560,11560,11560,416
20240119,141400,6242429000,11560,11560,11560,11560,888
20240119,141300,6232163720,11560,11560,11570,11560,2696
20240119,141200,6200988380,11560,11560,11560,11560,613
20240119,141100,6193902100,11560,11560,11570,11560,1297
20240119,141000,6178908680,11560,11560,11570,11550,1385
20240119,140900,6162897850,11560,11550,11560,11540,3629
20240119,140800,6120966670,11550,11560,11560,11540,4227
20240119,140700,6072147380,11560,11550,11560,11550,1670
20240119,140600,6052857780,11550,11560,11560,11550,1299
20240119,140500,6037853630,11560,11560,11560,11550,4940
20240119,140400,5980749130,11560,11570,11570,11560,1652
20240119,140300,5961641950,11560,11560,11570,11560,847
20240119,140200,5951850540,11570,11560,11570,11560,912
20240119,140100,5941304840,11560,11560,11570,11560,965
20240119,140000,5930146600,11560,11570,11570,11560,1963
20240119,135900,5907443700,11560,11560,11560,11560,645
20240119,135800,5899987500,11560,11560,11570,11560,316
20240119,135700,5896334210,11560,11560,11570,11560,2575
20240119,135600,5866564940,11560,11560,11570,11560,372
20240119,135500,5862264420,11560,11560,11570,11560,746
20240119,135400,5853640350,11560,11560,11570,11560,744
20240119,135300,5845038310,11560,11570,11570,11560,1011
20240119,135200,5833351000,11560,11570,11570,11560,389
20240119,135100,5828853790,11560,11560,11570,11560,1663
20240119,135000,5809618710,11560,11560,11570,11550,6712
20240119,134900,5732076440,11560,11560,11570,11550,1440
20240119,134800,5715425190,11550,11560,11570,11550,1649
20240119,134700,5696362090,11550,11550,11570,11550,1680
20240119,134600,5676942490,11560,11550,11560,11550,2354
20240119,134500,5649737130,11550,11560,11560,11550,970
20240119,134400,5638527570,11560,11550,11560,11550,1074
20240119,134300,5626116200,11560,11550,11560,11550,768
20240119,134200,5617240350,11560,11560,11560,11550,674
20240119,134100,5609449230,11550,11550,11560,11550,132
20240119,134000,5607924560,11550,11560,11560,11550,55
20240119,133900,5607289220,11550,11560,11560,11550,365
20240119,133800,5603072200,11550,11570,11570,11550,6167
20240119,133700,5531785090,11570,11560,11570,11560,367
20240119,133600,5527539240,11570,11560,11570,11560,963
20240119,133500,5516400300,11560,11570,11570,11560,1739
20240119,133400,5496280310,11570,11570,11570,11560,622
20240119,133300,5489084190,11570,11570,11570,11560,805
20240119,133200,5479770680,11570,11560,11570,11560,760
20240119,133100,5470979680,11570,11570,11570,11550,871
20240119,133000,5460902570,11570,11570,11570,11550,746
20240119,132900,5452272210,11550,11550,11570,11550,1744
20240119,132800,5432094370,11550,11570,11570,11550,821
20240119,132700,5422601620,11570,11570,11570,11550,820
20240119,132600,5413114660,11570,11560,11570,11550,1440
20240119,132500,5396465210,11550,11550,11570,11550,840
20240119,132400,5386753210,11570,11560,11570,11550,846
20240119,132300,5376965470,11560,11560,11570,11550,535
20240119,132200,5370776070,11550,11560,11570,11550,6111
20240119,132100,5300134740,11560,11560,11570,11560,781
20240119,132000,5291100790,11560,11570,11570,11560,636
20240119,131900,5283742620,11560,11550,11570,11550,652
20240119,131800,5276201320,11570,11560,11570,11550,1564
20240119,131700,5258112820,11570,11560,11570,11550,1478
20240119,131600,5241026050,11560,11550,11560,11550,1139
20240119,131500,5227865550,11560,11560,11560,11550,827
20240119,131400,5218306180,11550,11560,11570,11550,311
20240119,131300,5214713300,11550,11550,11570,11550,2838
20240119,131200,5181890190,11550,11570,11570,11550,4394
20240119,131100,5131133590,11570,11560,11570,11550,598
20240119,131000,5124217440,11570,11550,11570,11550,1600
20240119,130900,5105712310,11570,11550,11570,11550,224
20240119,130800,5103121030,11550,11570,11570,11550,502
20240119,130700,5097314450,11550,11550,11550,11550,214
20240119,130600,5094842750,11550,11560,11570,11550,61
20240119,130500,5094137940,11550,11560,11570,11550,7154
20240119,130400,5011418070,11560,11570,11570,11560,1807
20240119,130300,4990525090,11570,11570,11570,11560,455
20240119,130200,4985260970,11570,11560,11570,11560,147
20240119,130100,4983561600,11560,11570,11570,11560,1378
20240119,130000,4967624380,11560,11570,11570,11560,673
20240119,125900,4959840250,11560,11570,11570,11560,1975
20240119,125800,4936991230,11570,11560,11570,11560,137
20240119,125700,4935407440,11560,11570,11570,11560,2416
20240119,125600,4907471010,11570,11560,11570,11560,52
20240119,125500,4906869760,11560,11560,11560,11560,313
20240119,125400,4903251480,11560,11560,11570,11560,769
20240119,125300,4894358820,11560,11560,11570,11560,1657
20240119,125200,4875202790,11560,11560,11570,11560,470
20240119,125100,4869767930,11560,11570,11570,11560,692
20240119,125000,4861763920,11560,11560,11570,11560,1322
20240119,124900,4846477930,11570,11560,11570,11560,348
20240119,124800,4842451710,11570,11560,11570,11560,436
20240119,124700,4837407660,11570,11560,11570,11560,342
20240119,124600,4833450840,11560,11570,11570,11560,391
20240119,124500,4828929340,11560,11560,11560,11560,121
20240119,124400,4827530580,11560,11570,11570,11560,3692
20240119,124300,4784851000,11560,11570,11570,11560,3377
20240119,124200,4745811420,11570,11560,11570,11560,966
20240119,124100,4734637130,11560,11570,11570,11560,541
20240119,124000,4728379600,11570,11560,11570,11560,3023
20240119,123900,4693405810,11560,11570,11570,11560,794
20240119,123800,4684221540,11570,11570,11570,11560,2718
20240119,123700,4652776270,11560,11560,11570,11560,3685
20240119,123600,4610167520,11570,11570,11570,11560,712
20240119,123500,4601930960,11560,11570,11570,11560,631
20240119,123400,4594633150,11570,11560,11570,11560,656
20240119,123300,4587043590,11570,11560,11570,11560,558
20240119,123200,4580587760,11560,11560,11570,11560,871
20240119,123100,4570513400,11560,11570,11570,11560,512
20240119,123000,4564591760,11570,11550,11570,11550,460
20240119,122900,4559270260,11550,11550,11570,11550,221
20240119,122800,4556714580,11560,11570,11570,11560,1619
20240119,122700,4537996390,11560,11550,11560,11540,3582
20240119,122600,4496596230,11540,11540,11550,11540,366
20240119,122500,4492369190,11550,11550,11550,11540,562
20240119,122400,4485881040,11550,11550,11550,11540,47
20240119,122300,4485338320,11540,11560,11560,11540,2607
20240119,122200,4455227770,11560,11550,11560,11550,1858
20240119,122100,4433767790,11550,11560,11560,11550,735
20240119,122000,4425274570,11560,11560,11560,11550,1833
20240119,121900,4404085470,11550,11550,11560,11550,229
20240119,121800,4401438480,11550,11560,11560,11550,407
20240119,121700,4396735840,11550,11550,11560,11550,839
20240119,121600,4387041140,11560,11550,11560,11550,213
20240119,121500,4384580950,11550,11550,11560,11550,26
20240119,121400,4384280560,11550,11560,11560,11550,2386
20240119,121300,4356700610,11570,11560,11570,11560,1844
20240119,121200,4335380530,11570,11560,11570,11560,777
20240119,121100,4326390810,11560,11560,11560,11560,356
20240119,121000,4322275450,11570,11570,11570,11560,350
20240119,120900,4318226250,11560,11570,11570,11560,154
20240119,120800,4316445830,11560,11570,11570,11560,312
20240119,120700,4312839100,11570,11560,11570,11560,2200
20240119,120600,4287404890,11570,11560,11570,11560,1182
20240119,120500,4273732780,11570,11570,11570,11560,1463
20240119,120400,4256806000,11560,11570,11570,11560,6749
20240119,120300,4178773080,11560,11560,11560,11550,1100
20240119,120200,4166057150,11550,11550,11560,11550,704
20240119,120100,4157919340,11560,11560,11560,11550,37
20240119,120000,4157491750,11550,11550,11560,11550,1406
20240119,115900,4141241400,11550,11550,11560,11550,269
20240119,115800,4138132280,11560,11550,11560,11550,18
20240119,115700,4137924340,11550,11560,11560,11550,334
20240119,115600,4134066540,11550,11560,11560,11550,483
20240119,115500,4128484540,11560,11560,11570,11560,3772
20240119,115400,4084880180,11560,11560,11570,11560,242
20240119,115300,4082082580,11560,11560,11560,11560,1812
20240119,115200,4061135860,11570,11560,11570,11560,787
20240119,115100,4052030480,11570,11560,11570,11560,1857
20240119,115000,4030563440,11570,11550,11570,11550,427
20240119,114900,4025624020,11550,11550,11570,11550,1338
20240119,114800,4010154480,11550,11550,11570,11550,404
20240119,114700,4005481120,11570,11570,11570,11550,412
20240119,114600,4000714540,11570,11560,11570,11550,1444
20240119,114500,3984022930,11560,11550,11560,11550,1122
20240119,114400,3971053240,11560,11560,11560,11550,995
20240119,114300,3959551200,11560,11560,11560,11550,705
20240119,114200,3951401620,11560,11560,11560,11550,1361
20240119,114100,3935671530,11550,11550,11560,11550,1071
20240119,114000,3923297390,11560,11550,11560,11550,8126
20240119,113900,3829426290,11550,11550,11550,11540,2624
20240119,113800,3799121510,11540,11540,11550,11540,208
20240119,113700,3796720230,11540,11540,11550,11540,575
20240119,113600,3790079140,11550,11540,11550,11540,402
20240119,113500,3785436350,11540,11540,11550,11540,467
20240119,113400,3780044670,11540,11550,11550,11540,218
20240119,113300,3777527460,11550,11540,11550,11540,795
20240119,113200,3768351790,11540,11540,11540,11540,428
20240119,113100,3763412670,11550,11540,11550,11540,56
20240119,113000,3762766190,11540,11520,11540,11520,1312
20240119,112900,3747626540,11540,11530,11550,11520,4391
20240119,112800,3697012030,11550,11550,11550,11530,215
20240119,112700,3694532800,11550,11550,11550,11530,331
20240119,112600,3690711490,11550,11540,11550,11540,1265
20240119,112500,3676107110,11540,11550,11550,11540,2578
20240119,112400,3646354320,11550,11540,11550,11540,1763
20240119,112300,3626006690,11550,11530,11550,11530,579
20240119,112200,3619320390,11550,11550,11550,11530,792
20240119,112100,3610186650,11530,11540,11550,11530,3343
20240119,112000,3571584270,11530,11540,11540,11530,1218
20240119,111900,3557528900,11540,11540,11540,11530,1314
20240119,111800,3542373280,11540,11530,11540,11530,871
20240119,111700,3532330570,11540,11530,11540,11530,48
20240119,111600,3531776970,11540,11540,11550,11540,298
20240119,111500,3528337440,11540,11540,11550,11540,2140
20240119,111400,3503634240,11540,11550,11550,11540,921
20240119,111300,3493005890,11540,11530,11550,11530,55
20240119,111200,3492371250,11530,11530,11530,11530,628
20240119,111100,3485130410,11550,11540,11550,11530,833
20240119,111000,3475512000,11550,11550,11550,11540,330
20240119,110900,3471703670,11540,11530,11540,11530,1662
20240119,110800,3452525330,11550,11540,11550,11540,3708
20240119,110700,3409723840,11550,11550,11550,11540,577
20240119,110600,3403061880,11550,11550,11550,11550,206
20240119,110500,3400682580,11550,11550,11550,11540,202
20240119,110400,3398349490,11550,11550,11550,11530,5964
20240119,110300,3329551560,11550,11550,11550,11550,212
20240119,110200,3327102960,11540,11540,11540,11530,3119
20240119,110100,3291109920,11540,11540,11540,11530,972
20240119,110000,3279899600,11540,11530,11540,11510,7086
20240119,105900,3198172260,11530,11530,11530,11530,288
20240119,105800,3194851620,11530,11530,11530,11500,1332
20240119,105700,3179495730,11530,11530,11530,11500,374
20240119,105600,3175184170,11520,11520,11520,11510,4586
20240119,105500,3122355510,11520,11520,11520,11510,834
20240119,105400,3112755100,11520,11510,11520,11510,2675
20240119,105300,3081955970,11510,11500,11510,11500,873
20240119,105200,3071910750,11510,11500,11510,11500,214
20240119,105100,3069449650,11510,11510,11510,11500,1107
20240119,105000,3056713860,11510,11500,11510,11500,647
20240119,104900,3049273050,11500,11510,11510,11500,268
20240119,104800,3046190720,11510,11500,11510,11500,587
20240119,104700,3039437540,11510,11510,11510,11510,2413
20240119,104600,3011663910,11510,11510,11510,11500,305
20240119,104500,3008155370,11510,11510,11510,11500,3748
20240119,104400,2965017400,11500,11500,11510,11500,200
20240119,104300,2962715980,11510,11510,11510,11500,27
20240119,104200,2962405250,11500,11500,11500,11500,788
20240119,104100,2953343250,11500,11500,11500,11500,373
20240119,104000,2949053750,11510,11510,11510,11500,1087
20240119,103900,2936553200,11500,11500,11510,11500,2798
20240119,103800,2904351140,11500,11500,11510,11500,1741
20240119,103700,2884329630,11500,11510,11510,11500,45
20240119,103600,2883811880,11510,11510,11510,11500,664
20240119,103500,2876175800,11500,11510,11510,11500,1790
20240119,103400,2855590690,11500,11500,11500,11500,1187
20240119,103300,2841940190,11500,11500,11500,11500,9122
20240119,103200,2737037190,11500,11500,11500,11500,766
20240119,103100,2728228190,11500,11500,11500,11500,21
20240119,103000,2727986690,11510,11500,11510,11500,226
20240119,102900,2725387650,11500,11500,11510,11500,1009
20240119,102800,2713784120,11500,11500,11500,11500,1023
20240119,102700,2702019620,11500,11500,11500,11500,12815
20240119,102600,2554647120,11500,11500,11500,11500,209
20240119,102500,2552243620,11500,11500,11510,11500,1088
20240119,102400,2539730970,11510,11500,11510,11500,19
20240119,102300,2539512430,11500,11510,11510,11500,16
20240119,102200,2539328410,11510,11510,11510,11510,26
20240119,102100,2539029150,11510,11500,11510,11500,2295
20240119,102000,2512618600,11500,11500,11500,11500,23
20240119,101900,2512354100,11500,11500,11510,11500,187
20240119,101800,2510203420,11510,11510,11520,11510,21024
20240119,101700,2268204920,11520,11520,11520,11510,310
20240119,101600,2264635520,11510,11530,11530,11510,2400
20240119,101500,2236989040,11530,11520,11530,11520,1882
20240119,101400,2215295330,11530,11520,11530,11520,528
20240119,101300,2209212710,11520,11520,11520,11520,1154
20240119,101200,2195918630,11530,11520,11530,11520,1944
20240119,101100,2173523690,11530,11530,11530,11520,110
20240119,101000,2172255610,11520,11530,11530,11520,882
20240119,100900,2162088850,11530,11540,11540,11520,1912
20240119,100800,2140046140,11530,11530,11530,11530,14
20240119,100700,2139884720,11530,11530,11540,11530,776
20240119,100600,2130934890,11540,11540,11540,11530,1452
20240119,100500,2114184180,11530,11530,11540,11510,5118
20240119,100400,2055182810,11540,11540,11540,11530,1467
20240119,100300,2038255500,11530,11540,11540,11530,332
20240119,100200,2034427250,11540,11540,11540,11530,75
20240119,100100,2033561970,11540,11530,11540,11530,2191
20240119,100000,2008298350,11530,11530,11530,11520,214
20240119,095900,2005832940,11530,11540,11540,11520,718
20240119,095800,1997554610,11530,11510,11530,11510,506
20240119,095700,1991720530,11510,11520,11530,11510,4023
20240119,095600,1945377340,11520,11530,11530,11520,528
20240119,095500,1939292890,11530,11530,11530,11530,15
20240119,095400,1939119940,11520,11510,11540,11510,3877
20240119,095300,1894433530,11510,11530,11530,11510,1384
20240119,095200,1878483300,11530,11530,11530,11530,2
20240119,095100,1878460240,11530,11540,11540,11530,197
20240119,095000,1876187510,11510,11520,11540,11510,3334
20240119,094900,1837757010,11520,11530,11530,11520,1653
20240119,094800,1818714240,11540,11540,11540,11520,2827
20240119,094700,1786092850,11540,11530,11540,11530,2008
20240119,094600,1762933750,11520,11530,11530,11510,1629
20240119,094500,1744169670,11530,11530,11530,11530,25
20240119,094400,1743881420,11510,11520,11530,11510,2037
20240119,094300,1720409860,11510,11510,11530,11510,984
20240119,094200,1709076550,11520,11520,11530,11510,1360
20240119,094100,1693412120,11520,11520,11520,11510,3925
20240119,094000,1648202110,11540,11540,11540,11520,510
20240119,093900,1642326650,11520,11550,11550,11520,4180
20240119,093800,1594115520,11550,11550,11550,11550,13
20240119,093700,1593965370,11550,11530,11550,11530,3424
20240119,093600,1554459160,11530,11520,11530,11520,43
20240119,093500,1553963390,11520,11520,11520,11520,556
20240119,093400,1547558270,11520,11550,11550,11520,2622
20240119,093300,1517312230,11550,11540,11550,11530,1547
20240119,093200,1499456490,11550,11560,11560,11540,682
20240119,093100,1491581750,11560,11560,11560,11550,96
20240119,093000,1490472000,11560,11530,11560,11530,8688
20240119,092900,1390180810,11530,11540,11540,11530,216
20240119,092800,1387689160,11530,11530,11540,11530,260
20240119,092700,1384691100,11540,11540,11540,11530,545
20240119,092600,1378407130,11540,11540,11540,11530,1334
20240119,092500,1363022810,11530,11530,11540,11520,2038
20240119,092400,1339526450,11520,11530,11540,11470,20232
20240119,092300,1106984590,11480,11540,11550,11480,11106
20240119,092200,979235240,11550,11550,11550,11540,24
20240119,092100,978958190,11550,11530,11550,11520,6509
20240119,092000,903880150,11530,11540,11540,11530,2543
20240119,091900,874541950,11540,11530,11540,11530,213
20240119,091800,872085750,11540,11530,11540,11520,2527
20240119,091700,842945350,11520,11530,11530,11520,3524
20240119,091600,802319300,11520,11510,11530,11510,4365
20240119,091500,752016060,11510,11510,11520,11510,1001
20240119,091400,740492930,11510,11510,11510,11500,164
20240119,091300,738605310,11510,11500,11510,11500,505
20240119,091200,732797170,11500,11510,11510,11470,2590
20240119,091100,703021030,11460,11520,11520,11460,12321
20240119,091000,561680160,11520,11530,11540,11520,3048
20240119,090900,526546020,11520,11520,11530,11520,2083
20240119,090800,502549610,11520,11520,11520,11520,1680
20240119,090700,483196010,11500,11510,11520,11480,5007
20240119,090600,425629490,11510,11510,11510,11500,1700
20240119,090500,406067680,11490,11500,11520,11490,9292
20240119,090400,299221500,11500,11510,11540,11500,8753
20240119,090300,198419840,11500,11510,11510,11500,659
20240119,090200,190838890,11500,11490,11500,11470,1492
20240119,090100,173699710,11470,11520,11520,11460,9100
20240119,090000,69169910,11500,11490,11510,11490,6018