KissMeData/024110/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190900,5015900840,11550,11550,11550,11550,64896
20240109,190800,5015900840,11550,11550,11550,11550,0
20240109,190700,5015900840,11550,11550,11550,11550,0
20240109,190600,5015900840,11550,11550,11550,11550,0
20240109,190500,5015900840,11550,11550,11550,11550,0
20240109,190400,5015900840,11550,11550,11550,11550,0
20240109,190300,5015900840,11550,11550,11550,11550,0
20240109,190200,5015900840,11550,11550,11550,11550,0
20240109,190100,5015900840,11550,11550,11550,11550,0
20240109,190000,5015900840,11550,11550,11550,11550,0
20240109,185900,5015900840,11550,11550,11550,11550,0
20240109,185800,5015900840,11550,11550,11550,11550,0
20240109,185700,5015900840,11550,11550,11550,11550,0
20240109,185600,5015900840,11550,11550,11550,11550,0
20240109,185500,5015900840,11550,11550,11550,11550,0
20240109,185400,5015900840,11550,11550,11550,11550,0
20240109,185300,5015900840,11550,11550,11550,11550,0
20240109,185200,5015900840,11550,11550,11550,11550,0
20240109,185100,5015900840,11550,11550,11550,11550,0
20240109,185000,5015900840,11550,11550,11550,11550,0
20240109,184900,5015900840,11550,11550,11550,11550,0
20240109,184800,5015900840,11550,11550,11550,11550,0
20240109,184700,5015900840,11550,11550,11550,11550,0
20240109,184600,5015900840,11550,11550,11550,11550,0
20240109,184500,5015900840,11550,11550,11550,11550,0
20240109,184400,5015900840,11550,11550,11550,11550,0
20240109,184300,5015900840,11550,11550,11550,11550,0
20240109,184200,5015900840,11550,11550,11550,11550,0
20240109,184100,5015900840,11550,11550,11550,11550,0
20240109,184000,5015900840,11550,11550,11550,11550,0
20240109,183900,5015900840,11550,11550,11550,11550,64896
20240109,183800,5015900840,11550,11550,11550,11550,0
20240109,183700,5015900840,11550,11550,11550,11550,0
20240109,183600,5015900840,11550,11550,11550,11550,0
20240109,183500,5015900840,11550,11550,11550,11550,0
20240109,183400,5015900840,11550,11550,11550,11550,0
20240109,183300,5015900840,11550,11550,11550,11550,0
20240109,183200,5015900840,11550,11550,11550,11550,0
20240109,183100,5015900840,11550,11550,11550,11550,0
20240109,183000,5015900840,11550,11550,11550,11550,0
20240109,182900,5015900840,11550,11550,11550,11550,0
20240109,182800,5015900840,11550,11550,11550,11550,0
20240109,182700,5015900840,11550,11550,11550,11550,0
20240109,182600,5015900840,11550,11550,11550,11550,0
20240109,182500,5015900840,11550,11550,11550,11550,0
20240109,182400,5015900840,11550,11550,11550,11550,0
20240109,182300,5015900840,11550,11550,11550,11550,0
20240109,182200,5015900840,11550,11550,11550,11550,0
20240109,182100,5015900840,11550,11550,11550,11550,0
20240109,182000,5015900840,11550,11550,11550,11550,0
20240109,181900,5015900840,11550,11550,11550,11550,0
20240109,181800,5015900840,11550,11550,11550,11550,0
20240109,181700,5015900840,11550,11550,11550,11550,0
20240109,181600,5015900840,11550,11550,11550,11550,0
20240109,181500,5015900840,11550,11550,11550,11550,0
20240109,181400,5015900840,11550,11550,11550,11550,0
20240109,181300,5015900840,11550,11550,11550,11550,0
20240109,181200,5015900840,11550,11550,11550,11550,0
20240109,181100,5015900840,11550,11550,11550,11550,0
20240109,181000,5015900840,11550,11550,11550,11550,0
20240109,180900,5015900840,11550,11550,11550,11550,64896
20240109,180800,5015900840,11550,11550,11550,11550,0
20240109,180700,5015900840,11550,11550,11550,11550,0
20240109,180600,5015900840,11550,11550,11550,11550,0
20240109,180500,5015900840,11550,11550,11550,11550,0
20240109,180400,5015900840,11550,11550,11550,11550,0
20240109,180300,5015900840,11550,11550,11550,11550,0
20240109,180200,5015900840,11550,11550,11550,11550,0
20240109,180100,5015900840,11550,11550,11550,11550,0
20240109,180000,5015900840,11550,11550,11550,11550,0
20240109,175900,5015900840,11550,11550,11550,11550,0
20240109,175800,5015900840,11550,11550,11550,11550,0
20240109,175700,5015900840,11550,11550,11550,11550,0
20240109,175600,5015900840,11550,11550,11550,11550,0
20240109,175500,5015900840,11550,11550,11550,11550,0
20240109,175400,5015900840,11550,11550,11550,11550,0
20240109,175300,5015900840,11550,11550,11550,11550,0
20240109,175200,5015900840,11550,11550,11550,11550,0
20240109,175100,5015900840,11550,11550,11550,11550,0
20240109,175000,5015900840,11550,11550,11550,11550,0
20240109,174900,5015900840,11550,11550,11550,11550,0
20240109,174800,5015900840,11550,11550,11550,11550,0
20240109,174700,5015900840,11550,11550,11550,11550,0
20240109,174600,5015900840,11550,11550,11550,11550,0
20240109,174500,5015900840,11550,11550,11550,11550,0
20240109,174400,5015900840,11550,11550,11550,11550,0
20240109,174300,5015900840,11550,11550,11550,11550,0
20240109,174200,5015900840,11550,11550,11550,11550,0
20240109,174100,5015900840,11550,11550,11550,11550,0
20240109,174000,5015900840,11550,11550,11550,11550,0
20240109,173900,5015900840,11550,11550,11550,11550,64896
20240109,173800,5015900840,11550,11550,11550,11550,0
20240109,173700,5015900840,11550,11550,11550,11550,0
20240109,173600,5015900840,11550,11550,11550,11550,0
20240109,173500,5015900840,11550,11550,11550,11550,0
20240109,173400,5015900840,11550,11550,11550,11550,0
20240109,173300,5015900840,11550,11550,11550,11550,0
20240109,173200,5015900840,11550,11550,11550,11550,0
20240109,173100,5015900840,11550,11550,11550,11550,0
20240109,173000,5015900840,11550,11550,11550,11550,0
20240109,172900,5015900840,11550,11550,11550,11550,0
20240109,172800,5015900840,11550,11550,11550,11550,0
20240109,172700,5015900840,11550,11550,11550,11550,0
20240109,172600,5015900840,11550,11550,11550,11550,0
20240109,172500,5015900840,11550,11550,11550,11550,0
20240109,172400,5015900840,11550,11550,11550,11550,0
20240109,172300,5015900840,11550,11550,11550,11550,0
20240109,172200,5015900840,11550,11550,11550,11550,0
20240109,172100,5015900840,11550,11550,11550,11550,0
20240109,172000,5015900840,11550,11550,11550,11550,0
20240109,171900,5015900840,11550,11550,11550,11550,0
20240109,171800,5015900840,11550,11550,11550,11550,0
20240109,171700,5015900840,11550,11550,11550,11550,0
20240109,171600,5015900840,11550,11550,11550,11550,0
20240109,171500,5015900840,11550,11550,11550,11550,0
20240109,171400,5015900840,11550,11550,11550,11550,0
20240109,171300,5015900840,11550,11550,11550,11550,0
20240109,171200,5015900840,11550,11550,11550,11550,0
20240109,171100,5015900840,11550,11550,11550,11550,0
20240109,171000,5015900840,11550,11550,11550,11550,0
20240109,170900,5015900840,11550,11550,11550,11550,64896
20240109,170800,5015900840,11550,11550,11550,11550,0
20240109,170700,5015900840,11550,11550,11550,11550,0
20240109,170600,5015900840,11550,11550,11550,11550,0
20240109,170500,5015900840,11550,11550,11550,11550,0
20240109,170400,5015900840,11550,11550,11550,11550,0
20240109,170300,5015900840,11550,11550,11550,11550,0
20240109,170200,5015900840,11550,11550,11550,11550,0
20240109,170100,5015900840,11550,11550,11550,11550,0
20240109,170000,5015900840,11550,11550,11550,11550,0
20240109,165900,5015900840,11550,11550,11550,11550,0
20240109,165800,5015900840,11550,11550,11550,11550,0
20240109,165700,5015900840,11550,11550,11550,11550,0
20240109,165600,5015900840,11550,11550,11550,11550,0
20240109,165500,5015900840,11550,11550,11550,11550,0
20240109,165400,5015900840,11550,11550,11550,11550,0
20240109,165300,5015900840,11550,11550,11550,11550,0
20240109,165200,5015900840,11550,11550,11550,11550,0
20240109,165100,5015900840,11550,11550,11550,11550,0
20240109,165000,5015900840,11550,11550,11550,11550,0
20240109,164900,5015900840,11550,11550,11550,11550,0
20240109,164800,5015900840,11550,11550,11550,11550,0
20240109,164700,5015900840,11550,11550,11550,11550,0
20240109,164600,5015900840,11550,11550,11550,11550,0
20240109,164500,5015900840,11550,11550,11550,11550,0
20240109,164400,5015900840,11550,11550,11550,11550,0
20240109,164300,5015900840,11550,11550,11550,11550,0
20240109,164200,5015900840,11550,11550,11550,11550,0
20240109,164100,5015900840,11550,11550,11550,11550,0
20240109,164000,5015900840,11550,11550,11550,11550,0
20240109,163900,5015900840,11550,11550,11550,11550,64896
20240109,163800,5015900840,11550,11550,11550,11550,0
20240109,163700,5015900840,11550,11550,11550,11550,0
20240109,163600,5015900840,11550,11550,11550,11550,0
20240109,163500,5015900840,11550,11550,11550,11550,0
20240109,163400,5015900840,11550,11550,11550,11550,0
20240109,163300,5015900840,11550,11550,11550,11550,0
20240109,163200,5015900840,11550,11550,11550,11550,0
20240109,163100,5015900840,11550,11550,11550,11550,0
20240109,163000,5015900840,11550,11550,11550,11550,0
20240109,162900,5015900840,11550,11550,11550,11550,0
20240109,162800,5015900840,11550,11550,11550,11550,0
20240109,162700,5015900840,11550,11550,11550,11550,0
20240109,162600,5015900840,11550,11550,11550,11550,0
20240109,162500,5015900840,11550,11550,11550,11550,0
20240109,162400,5015900840,11550,11550,11550,11550,0
20240109,162300,5015900840,11550,11550,11550,11550,0
20240109,162200,5015900840,11550,11550,11550,11550,0
20240109,162100,5015900840,11550,11550,11550,11550,0
20240109,162000,5015900840,11550,11550,11550,11550,0
20240109,161900,5015900840,11550,11550,11550,11550,0
20240109,161800,5015900840,11550,11550,11550,11550,0
20240109,161700,5015900840,11550,11550,11550,11550,0
20240109,161600,5015900840,11550,11550,11550,11550,0
20240109,161500,5015900840,11550,11550,11550,11550,0
20240109,161400,5015900840,11550,11550,11550,11550,0
20240109,161300,5015900840,11550,11550,11550,11550,0
20240109,161200,5015900840,11550,11550,11550,11550,0
20240109,161100,5015900840,11550,11550,11550,11550,0
20240109,161000,5015900840,11550,11550,11550,11550,0
20240109,160900,5015900840,11550,11550,11550,11550,64896
20240109,160800,5015900840,11550,11550,11550,11550,0
20240109,160700,5015900840,11550,11550,11550,11550,0
20240109,160600,5015900840,11550,11550,11550,11550,0
20240109,160500,5015900840,11550,11550,11550,11550,0
20240109,160400,5015900840,11550,11550,11550,11550,0
20240109,160300,5015900840,11550,11550,11550,11550,0
20240109,160200,5015900840,11550,11550,11550,11550,0
20240109,160100,5015900840,11550,11550,11550,11550,0
20240109,160000,5015900840,11550,11550,11550,11550,0
20240109,155900,5015900840,11550,11550,11550,11550,0
20240109,155800,5015900840,11550,11550,11550,11550,0
20240109,155700,5015900840,11550,11550,11550,11550,0
20240109,155600,5015900840,11550,11550,11550,11550,0
20240109,155500,5015900840,11550,11550,11550,11550,0
20240109,155400,5015900840,11550,11550,11550,11550,0
20240109,155300,5015900840,11550,11550,11550,11550,0
20240109,155200,5015900840,11550,11550,11550,11550,0
20240109,155100,5015900840,11550,11550,11550,11550,0
20240109,155000,5015900840,11550,11550,11550,11550,0
20240109,154900,5015900840,11550,11550,11550,11550,0
20240109,154800,5015900840,11550,11550,11550,11550,0
20240109,154700,5015900840,11550,11550,11550,11550,0
20240109,154600,5015900840,11550,11550,11550,11550,0
20240109,154500,5015900840,11550,11550,11550,11550,0
20240109,154400,5015900840,11550,11550,11550,11550,0
20240109,154300,5015900840,11550,11550,11550,11550,0
20240109,154200,5015900840,11550,11550,11550,11550,0
20240109,154100,5015900840,11550,11550,11550,11550,0
20240109,154000,5015900840,11550,11550,11550,11550,0
20240109,153900,5015900840,11550,11550,11550,11550,64896
20240109,153800,5015900840,11550,11550,11550,11550,0
20240109,153700,5015900840,11550,11550,11550,11550,0
20240109,153600,5015900840,11550,11550,11550,11550,0
20240109,153500,5015900840,11550,11550,11550,11550,0
20240109,153400,5015900840,11550,11550,11550,11550,0
20240109,153300,5015900840,11550,11550,11550,11550,0
20240109,153200,5015900840,11550,11550,11550,11550,0
20240109,153100,5015900840,11550,11550,11550,11550,0
20240109,153000,5015900840,11550,11550,11550,11550,64896
20240109,152900,4266352040,11570,11570,11570,11570,0
20240109,152800,4266352040,11570,11570,11570,11570,0
20240109,152700,4266352040,11570,11570,11570,11570,0
20240109,152600,4266352040,11570,11570,11570,11570,0
20240109,152500,4266352040,11570,11570,11570,11570,0
20240109,152400,4266352040,11570,11570,11570,11570,0
20240109,152300,4266352040,11570,11570,11570,11570,0
20240109,152200,4266352040,11570,11570,11570,11570,0
20240109,152100,4266352040,11570,11570,11570,11570,0
20240109,152000,4266352040,11570,11570,11570,11570,0
20240109,151900,4266352040,11570,11570,11580,11570,1948
20240109,151800,4243806820,11570,11580,11580,11570,559
20240109,151700,4237336040,11570,11580,11580,11570,1164
20240109,151600,4223863730,11580,11570,11580,11570,2048
20240109,151500,4200165300,11580,11570,11580,11570,1599
20240109,151400,4181653710,11580,11570,11580,11560,5642
20240109,151300,4116383990,11570,11560,11570,11560,1231
20240109,151200,4102146610,11570,11570,11570,11560,1503
20240109,151100,4084762030,11560,11560,11570,11560,873
20240109,151000,4074665030,11560,11570,11570,11560,1132
20240109,150900,4061575180,11570,11560,11570,11560,1124
20240109,150800,4048577210,11570,11560,11570,11560,1088
20240109,150700,4035993010,11570,11570,11570,11560,1846
20240109,150600,4014643100,11560,11560,11570,11560,1271
20240109,150500,3999946980,11570,11570,11570,11560,1895
20240109,150400,3978030930,11560,11560,11570,11560,978
20240109,150300,3966720270,11570,11570,11570,11560,1436
20240109,150200,3950112320,11570,11570,11570,11560,833
20240109,150100,3940480920,11560,11560,11570,11560,866
20240109,150000,3930465690,11560,11570,11570,11560,811
20240109,145900,3921087790,11560,11560,11570,11560,493
20240109,145800,3915386730,11560,11570,11570,11560,603
20240109,145700,3908414270,11570,11570,11570,11560,598
20240109,145600,3901498500,11570,11570,11570,11560,495
20240109,145500,3895773940,11570,11570,11570,11560,1804
20240109,145400,3874917740,11570,11560,11570,11560,1165
20240109,145300,3861446290,11560,11570,11570,11560,852
20240109,145200,3851593740,11560,11570,11570,11560,532
20240109,145100,3845440990,11560,11570,11570,11560,543
20240109,145000,3839159680,11560,11560,11570,11560,696
20240109,144900,3831107820,11560,11570,11570,11560,492
20240109,144800,3825417190,11570,11560,11570,11560,1011
20240109,144700,3813720840,11570,11560,11570,11560,599
20240109,144600,3806792330,11560,11560,11570,11560,1194
20240109,144500,3792979740,11560,11570,11580,11560,1572
20240109,144400,3774790010,11580,11570,11580,11560,621
20240109,144300,3767604320,11580,11570,11580,11560,1975
20240109,144200,3744755400,11580,11580,11580,11570,986
20240109,144100,3733342180,11580,11580,11580,11570,569
20240109,144000,3726755940,11570,11580,11580,11570,886
20240109,143900,3716502340,11580,11570,11580,11570,899
20240109,143800,3706098370,11570,11570,11580,11560,1199
20240109,143700,3692224410,11560,11570,11570,11560,3395
20240109,143600,3652946750,11560,11560,11570,11560,720
20240109,143500,3644620490,11570,11570,11570,11560,703
20240109,143400,3636490520,11560,11560,11570,11560,540
20240109,143300,3630245960,11570,11570,11570,11560,1212
20240109,143200,3616227780,11570,11560,11570,11560,487
20240109,143100,3610596660,11560,11570,11570,11560,664
20240109,143000,3602918760,11570,11560,11570,11560,465
20240109,142900,3597541080,11570,11580,11580,11560,1887
20240109,142800,3575710300,11570,11570,11580,11570,855
20240109,142700,3565816990,11570,11580,11580,11570,487
20240109,142600,3560180040,11580,11580,11580,11570,926
20240109,142500,3549459990,11570,11580,11580,11570,463
20240109,142400,3544100720,11570,11570,11580,11570,764
20240109,142300,3535257610,11570,11580,11580,11570,458
20240109,142200,3529956250,11580,11580,11580,11570,2254
20240109,142100,3503874000,11580,11570,11580,11570,312
20240109,142000,3500263040,11570,11580,11580,11570,926
20240109,141900,3489545740,11580,11570,11580,11570,551
20240109,141800,3483167130,11580,11570,11580,11570,603
20240109,141700,3476187090,11580,11570,11580,11570,539
20240109,141600,3469948890,11580,11570,11580,11570,600
20240109,141500,3463002040,11570,11580,11580,11570,605
20240109,141400,3455997840,11580,11580,11580,11570,731
20240109,141300,3447535690,11580,11580,11580,11570,1500
20240109,141200,3430168000,11580,11580,11580,11570,1413
20240109,141100,3413808060,11580,11560,11580,11560,460
20240109,141000,3408483510,11560,11570,11580,11560,3444
20240109,140900,3368636490,11580,11570,11580,11560,754
20240109,140800,3359909780,11560,11570,11570,11560,747
20240109,140700,3351268610,11570,11570,11570,11560,3568
20240109,140600,3309998120,11570,11560,11570,11560,404
20240109,140500,3305325430,11570,11560,11570,11560,381
20240109,140400,3300917720,11560,11570,11570,11560,406
20240109,140300,3296221970,11560,11560,11570,11560,2889
20240109,140200,3262821030,11560,11570,11570,11560,584
20240109,140100,3256066730,11560,11570,11570,11560,716
20240109,140000,3247785130,11570,11570,11570,11560,462
20240109,135900,3242441330,11570,11570,11570,11560,1001
20240109,135800,3230862570,11560,11560,11570,11560,1065
20240109,135700,3218546520,11570,11570,11570,11560,412
20240109,135600,3213781430,11560,11560,11570,11560,1155
20240109,135500,3200425810,11570,11570,11570,11560,484
20240109,135400,3194826370,11570,11570,11570,11560,877
20240109,135300,3184682450,11560,11570,11570,11560,2248
20240109,135200,3158691600,11560,11570,11570,11560,651
20240109,135100,3151161910,11560,11570,11570,11560,758
20240109,135000,3142394590,11570,11560,11570,11560,681
20240109,134900,3134516950,11570,11560,11570,11560,523
20240109,134800,3128466920,11570,11570,11570,11560,594
20240109,134700,3121596290,11570,11560,11570,11560,1048
20240109,134600,3109475500,11570,11560,11570,11560,928
20240109,134500,3098739420,11570,11570,11570,11560,1564
20240109,134400,3080656340,11560,11570,11570,11560,243
20240109,134300,3077845340,11570,11570,11570,11560,872
20240109,134200,3067758980,11570,11570,11570,11560,308
20240109,134100,3064195630,11570,11570,11570,11560,982
20240109,134000,3052835780,11570,11560,11570,11560,838
20240109,133900,3043142120,11560,11560,11570,11560,271
20240109,133800,3040007380,11560,11570,11570,11560,785
20240109,133700,3030929130,11570,11570,11570,11560,525
20240109,133600,3024856690,11560,11570,11570,11560,884
20240109,133500,3014633080,11570,11570,11570,11560,387
20240109,133400,3010157610,11570,11570,11570,11560,604
20240109,133300,3003173200,11570,11570,11570,11560,654
20240109,133200,2995609280,11570,11570,11570,11560,721
20240109,133100,2987270940,11570,11560,11570,11560,718
20240109,133000,2978965570,11560,11570,11570,11560,606
20240109,132900,2971956070,11570,11570,11570,11560,1762
20240109,132800,2951573420,11570,11570,11570,11560,266
20240109,132700,2948496500,11570,11570,11570,11560,558
20240109,132600,2942041550,11570,11570,11570,11560,595
20240109,132500,2935158360,11570,11570,11570,11560,846
20240109,132400,2925373910,11570,11560,11570,11560,2539
20240109,132300,2895998000,11570,11570,11570,11560,933
20240109,132200,2885204170,11560,11560,11570,11560,449
20240109,132100,2880009990,11570,11570,11570,11560,779
20240109,132000,2871001680,11570,11570,11570,11560,200
20240109,131900,2868688230,11560,11570,11570,11560,667
20240109,131800,2860974430,11560,11560,11570,11560,1176
20240109,131700,2847376890,11560,11570,11570,11560,251
20240109,131600,2844473210,11570,11560,11570,11560,1682
20240109,131500,2825014560,11560,11560,11570,11560,667
20240109,131400,2817299600,11570,11570,11570,11560,302
20240109,131300,2813806040,11560,11570,11570,11560,340
20240109,131200,2809872880,11560,11570,11570,11560,1716
20240109,131100,2790023240,11570,11570,11570,11560,565
20240109,131000,2783488290,11560,11570,11570,11560,328
20240109,130900,2779694240,11560,11560,11570,11560,822
20240109,130800,2770185920,11560,11560,11570,11560,640
20240109,130700,2762781680,11560,11560,11570,11560,584
20240109,130600,2756026340,11570,11560,11570,11560,544
20240109,130500,2749737170,11570,11570,11570,11560,916
20240109,130400,2739144530,11570,11560,11570,11560,902
20240109,130300,2728714410,11560,11570,11570,11560,308
20240109,130200,2725151510,11570,11570,11570,11560,272
20240109,130100,2722005350,11570,11570,11570,11560,271
20240109,130000,2718870280,11570,11560,11570,11560,1010
20240109,125900,2707193230,11570,11560,11570,11550,6789
20240109,125800,2628711410,11560,11550,11560,11550,591
20240109,125700,2621880120,11560,11560,11560,11550,227
20240109,125600,2619256520,11550,11560,11560,11550,294
20240109,125500,2615858550,11560,11560,11560,11550,168
20240109,125400,2613916910,11550,11550,11560,11550,451
20240109,125300,2608705330,11560,11560,11560,11550,282
20240109,125200,2605447220,11550,11560,11560,11550,168
20240109,125100,2603505590,11550,11550,11560,11550,263
20240109,125000,2600465790,11560,11550,11560,11550,200
20240109,124900,2598154370,11560,11550,11560,11550,481
20240109,124800,2592595660,11560,11560,11560,11550,193
20240109,124700,2590365300,11550,11560,11560,11550,295
20240109,124600,2586955760,11560,11560,11560,11550,217
20240109,124500,2584448380,11560,11560,11560,11550,282
20240109,124400,2581188830,11560,11550,11560,11550,307
20240109,124300,2577641130,11550,11560,11560,11550,330
20240109,124200,2573827460,11550,11560,11560,11550,249
20240109,124100,2570950940,11560,11550,11560,11550,158
20240109,124000,2569125100,11560,11560,11560,11550,341
20240109,123900,2565183650,11550,11560,11560,11550,107
20240109,123800,2563947030,11550,11550,11560,11550,1079
20240109,123700,2551474570,11560,11550,11560,11550,255
20240109,123600,2548528010,11560,11550,11560,11550,109
20240109,123500,2547268960,11560,11550,11560,11550,1284
20240109,123400,2532438150,11550,11550,11560,11550,308
20240109,123300,2528880380,11550,11550,11560,11550,306
20240109,123200,2525346070,11550,11560,11560,11550,260
20240109,123100,2522342340,11550,11550,11560,11550,287
20240109,123000,2519026050,11550,11560,11560,11550,176
20240109,122900,2516992640,11560,11560,11560,11550,154
20240109,122800,2515212820,11550,11550,11560,11550,266
20240109,122700,2512139900,11550,11550,11560,11550,25
20240109,122600,2511851110,11550,11560,11560,11550,925
20240109,122500,2501165710,11560,11560,11560,11550,49
20240109,122400,2500599300,11560,11560,11560,11550,314
20240109,122300,2496972380,11550,11550,11560,11550,241
20240109,122200,2494187450,11550,11560,11560,11550,329
20240109,122100,2490385510,11550,11550,11560,11550,232
20240109,122000,2487704620,11560,11550,11560,11550,131
20240109,121900,2486190640,11550,11550,11550,11550,51
20240109,121800,2485601590,11550,11550,11550,11550,367
20240109,121700,2481362740,11550,11550,11550,11550,136
20240109,121600,2479791940,11550,11560,11560,11550,125
20240109,121500,2478348170,11550,11550,11550,11550,145
20240109,121400,2476673420,11550,11550,11550,11550,3
20240109,121300,2476638770,11550,11550,11560,11550,71
20240109,121200,2475818600,11550,11560,11570,11550,6445
20240109,121100,2401316010,11570,11560,11570,11560,227
20240109,121000,2398690860,11560,11560,11570,11560,56
20240109,120900,2398043440,11560,11560,11560,11560,19
20240109,120800,2397823800,11570,11560,11570,11560,53
20240109,120700,2397210600,11560,11560,11570,11560,107
20240109,120600,2395973590,11560,11560,11560,11560,419
20240109,120500,2391129950,11560,11560,11560,11560,93
20240109,120400,2390054870,11560,11550,11560,11550,146
20240109,120300,2388368540,11550,11540,11560,11540,3357
20240109,120200,2349563860,11540,11550,11550,11540,332
20240109,120100,2345729780,11540,11550,11550,11540,1081
20240109,120000,2333246050,11540,11550,11550,11540,243
20240109,115900,2330440980,11550,11550,11550,11540,461
20240109,115800,2325118130,11540,11550,11550,11540,541
20240109,115700,2318874130,11550,11550,11550,11540,244
20240109,115600,2316056130,11550,11550,11550,11540,372
20240109,115500,2311760630,11540,11540,11550,11540,1176
20240109,115400,2298178280,11540,11550,11550,11540,1010
20240109,115300,2286514070,11540,11550,11550,11540,360
20240109,115200,2282357460,11550,11550,11550,11540,284
20240109,115100,2279077350,11550,11550,11550,11540,188
20240109,115000,2276906890,11550,11540,11550,11540,305
20240109,114900,2273385330,11540,11540,11550,11540,262
20240109,114800,2270361730,11540,11540,11540,11540,54
20240109,114700,2269738570,11540,11540,11540,11540,220
20240109,114600,2267199770,11540,11550,11550,11540,225
20240109,114500,2264601520,11550,11550,11560,11550,1429
20240109,114400,2248096480,11550,11560,11560,11550,28
20240109,114300,2247772960,11550,11560,11560,11550,375
20240109,114200,2243438450,11560,11560,11560,11560,2975
20240109,114100,2209047450,11570,11560,11570,11560,193
20240109,114000,2206815820,11560,11560,11570,11560,551
20240109,113900,2200442850,11560,11560,11570,11560,194
20240109,113800,2198199910,11560,11560,11570,11560,1852
20240109,113700,2176774090,11560,11570,11570,11560,99
20240109,113600,2175628800,11560,11560,11570,11560,104
20240109,113500,2174425900,11570,11560,11570,11560,105
20240109,113400,2173211180,11560,11560,11570,11560,149
20240109,113300,2171488050,11570,11560,11570,11560,249
20240109,113200,2168609290,11570,11560,11570,11560,455
20240109,113100,2163348430,11560,11560,11570,11560,245
20240109,113000,2160514360,11570,11560,11570,11560,257
20240109,112900,2157543180,11560,11560,11570,11560,457
20240109,112800,2152259550,11560,11560,11570,11560,304
20240109,112700,2148744880,11560,11560,11560,11560,301
20240109,112600,2145265320,11560,11560,11560,11560,625
20240109,112500,2138040320,11560,11570,11570,11560,881
20240109,112400,2127855140,11570,11560,11570,11560,472
20240109,112300,2122397160,11570,11560,11570,11560,236
20240109,112200,2119667780,11560,11560,11570,11560,182
20240109,112100,2117563050,11570,11570,11570,11560,1390
20240109,112000,2101493470,11570,11570,11570,11560,286
20240109,111900,2098185350,11570,11560,11570,11560,596
20240109,111800,2091291770,11570,11560,11570,11560,196
20240109,111700,2089025190,11570,11550,11570,11550,673
20240109,111600,2081248680,11550,11550,11550,11540,3598
20240109,111500,2039692210,11550,11540,11550,11540,1649
20240109,111400,2020648800,11540,11540,11550,11540,389
20240109,111300,2016158980,11550,11540,11550,11540,118
20240109,111200,2014796900,11540,11540,11550,11540,287
20240109,111100,2011483920,11540,11540,11550,11540,93
20240109,111000,2010410100,11540,11540,11550,11540,197
20240109,110900,2008136220,11540,11540,11550,11540,224
20240109,110800,2005551210,11540,11550,11550,11540,253
20240109,110700,2002630530,11550,11540,11550,11540,342
20240109,110600,1998682380,11540,11540,11550,11540,1470
20240109,110500,1981705950,11540,11540,11550,11540,196
20240109,110400,1979444020,11540,11540,11550,11540,260
20240109,110300,1976442650,11540,11540,11550,11540,105
20240109,110200,1975230140,11540,11540,11550,11540,1136
20240109,110100,1962116760,11550,11550,11550,11540,335
20240109,110000,1958249290,11540,11540,11540,11540,55
20240109,105900,1957614590,11540,11550,11550,11540,224
20240109,105800,1955028840,11540,11540,11550,11540,1018
20240109,105700,1943280220,11540,11550,11550,11540,266
20240109,105600,1940208750,11540,11550,11550,11540,161
20240109,105500,1938350690,11550,11540,11550,11540,195
20240109,105400,1936099690,11540,11550,11550,11540,110
20240109,105300,1934829910,11540,11550,11550,11540,854
20240109,105200,1924968640,11540,11540,11550,11540,314
20240109,105100,1921344870,11540,11550,11550,11540,479
20240109,105000,1915816810,11550,11540,11550,11540,415
20240109,104900,1911024800,11550,11540,11550,11540,156
20240109,104800,1909224430,11540,11540,11540,11540,1
20240109,104700,1909212890,11540,11540,11540,11540,205
20240109,104600,1906847190,11540,11540,11550,11540,768
20240109,104500,1897976930,11540,11540,11550,11540,969
20240109,104400,1886788460,11540,11540,11550,11540,48
20240109,104300,1886234530,11540,11540,11540,11540,247
20240109,104200,1883384150,11540,11550,11550,11540,1633
20240109,104100,1864524620,11550,11550,11560,11550,364
20240109,104000,1860320380,11550,11550,11560,11550,1434
20240109,103900,1843757660,11550,11550,11550,11550,161
20240109,103800,1841898110,11550,11550,11560,11550,75
20240109,103700,1841031830,11550,11550,11560,11550,317
20240109,103600,1837370470,11550,11560,11560,11550,243
20240109,103500,1834563780,11550,11560,11570,11550,8346
20240109,103400,1738087470,11560,11560,11570,11560,384
20240109,103300,1733648140,11560,11560,11570,11560,146
20240109,103200,1731960110,11570,11570,11570,11560,55
20240109,103100,1731324160,11560,11560,11570,11560,1368
20240109,103000,1715509980,11570,11570,11570,11560,111
20240109,102900,1714225840,11570,11570,11570,11560,470
20240109,102800,1708788150,11570,11570,11570,11560,374
20240109,102700,1704464560,11560,11560,11570,11560,480
20240109,102600,1698911500,11560,11570,11570,11560,467
20240109,102500,1693508870,11570,11560,11570,11560,209
20240109,102400,1691092780,11570,11560,11570,11560,135
20240109,102300,1689531160,11570,11560,11570,11560,121
20240109,102200,1688131370,11560,11560,11570,11560,77
20240109,102100,1687241240,11560,11560,11570,11560,268
20240109,102000,1684141660,11560,11570,11570,11560,2113
20240109,101900,1659706610,11570,11570,11580,11570,152
20240109,101800,1657947920,11570,11570,11580,11570,544
20240109,101700,1651653830,11570,11570,11580,11570,410
20240109,101600,1646910100,11570,11570,11570,11570,197
20240109,101500,1644630810,11570,11570,11570,11570,1047
20240109,101400,1632517020,11570,11580,11580,11570,11
20240109,101300,1632389700,11580,11570,11580,11570,286
20240109,101200,1629080620,11570,11570,11580,11570,13
20240109,101100,1628930200,11570,11570,11580,11570,104
20240109,101000,1627726900,11570,11580,11580,11570,1513
20240109,100900,1610208320,11580,11580,11580,11580,873
20240109,100800,1600098980,11580,11580,11580,11580,562
20240109,100700,1593591020,11590,11580,11590,11580,771
20240109,100600,1584662830,11580,11580,11580,11580,120
20240109,100500,1583273230,11580,11580,11590,11580,273
20240109,100400,1580110830,11580,11580,11580,11580,3608
20240109,100300,1538330190,11590,11590,11590,11580,255
20240109,100200,1535375490,11580,11580,11590,11580,182
20240109,100100,1533266930,11590,11590,11590,11580,10084
20240109,100000,1416398580,11590,11580,11590,11580,212
20240109,095900,1413941950,11590,11590,11590,11580,649
20240109,095800,1406420540,11580,11580,11590,11580,1701
20240109,095700,1386712150,11580,11580,11590,11570,12408
20240109,095600,1243026150,11580,11580,11580,11580,1965
20240109,095500,1220271450,11580,11570,11580,11570,869
20240109,095400,1210208580,11570,11570,11570,11570,134
20240109,095300,1208658200,11570,11570,11580,11570,1682
20240109,095200,1189190420,11570,11570,11570,11560,854
20240109,095100,1179309720,11570,11560,11570,11560,359
20240109,095000,1175156510,11560,11570,11570,11560,206
20240109,094900,1172773170,11570,11570,11570,11560,3237
20240109,094800,1135322810,11570,11570,11570,11560,2625
20240109,094700,1104952130,11570,11560,11570,11560,1892
20240109,094600,1083063430,11570,11570,11570,11560,204
20240109,094500,1080705080,11560,11560,11570,11560,721
20240109,094400,1072367970,11560,11560,11570,11560,2272
20240109,094300,1046083750,11570,11570,11570,11560,1121
20240109,094200,1033116710,11570,11570,11570,11570,84
20240109,094100,1032144830,11570,11560,11570,11560,350
20240109,094000,1028097230,11560,11570,11570,11560,144
20240109,093900,1026431380,11560,11570,11570,11560,1676
20240109,093800,1007041030,11560,11550,11570,11550,1838
20240109,093700,985794790,11550,11570,11570,11550,2035
20240109,093600,962268120,11570,11570,11570,11560,131
20240109,093500,960752620,11570,11560,11570,11560,178
20240109,093400,958694380,11560,11560,11570,11560,715
20240109,093300,950428970,11560,11570,11570,11560,154
20240109,093200,948647370,11560,11570,11570,11550,348
20240109,093100,944624810,11570,11570,11570,11560,2731
20240109,093000,913051650,11570,11560,11570,11560,790
20240109,092900,903915220,11560,11560,11570,11550,2355
20240109,092800,876689260,11560,11550,11560,11540,1468
20240109,092700,859733270,11540,11540,11550,11540,221
20240109,092600,857182180,11550,11550,11550,11540,351
20240109,092500,853128920,11540,11540,11550,11540,388
20240109,092400,848647870,11540,11540,11540,11540,32
20240109,092300,848278590,11540,11540,11550,11540,133
20240109,092200,846743730,11550,11560,11560,11550,3943
20240109,092100,801180490,11570,11560,11570,11560,1983
20240109,092000,778245350,11560,11560,11570,11560,560
20240109,091900,771771730,11560,11560,11570,11560,174
20240109,091800,769760280,11560,11570,11580,11560,679
20240109,091700,761904370,11570,11570,11570,11570,913
20240109,091600,751340960,11570,11570,11570,11570,956
20240109,091500,740280040,11570,11570,11580,11570,354
20240109,091400,736183750,11570,11580,11580,11570,3843
20240109,091300,691695560,11580,11580,11590,11580,1049
20240109,091200,679540990,11580,11590,11590,11580,619
20240109,091100,672372110,11580,11570,11580,11560,23657
20240109,091000,398575150,11570,11560,11570,11560,6174
20240109,090900,327188700,11570,11560,11570,11560,1978
20240109,090800,304303990,11560,11570,11580,11560,1176
20240109,090700,290699890,11570,11570,11580,11560,3732
20240109,090600,247510430,11570,11540,11570,11540,1310
20240109,090500,232381810,11540,11570,11570,11540,1116
20240109,090400,219486120,11570,11550,11570,11540,1449
20240109,090300,202747840,11540,11500,11550,11500,1534
20240109,090200,185051160,11500,11550,11550,11490,4384
20240109,090100,134602550,11550,11570,11580,11550,1424
20240109,090000,118155090,11580,11590,11590,11550,10187