KissMeData/024110/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190900,6453962840,11620,11620,11620,11620,34817
20240115,190800,6453962840,11620,11620,11620,11620,0
20240115,190700,6453962840,11620,11620,11620,11620,0
20240115,190600,6453962840,11620,11620,11620,11620,0
20240115,190500,6453962840,11620,11620,11620,11620,0
20240115,190400,6453962840,11620,11620,11620,11620,0
20240115,190300,6453962840,11620,11620,11620,11620,0
20240115,190200,6453962840,11620,11620,11620,11620,0
20240115,190100,6453962840,11620,11620,11620,11620,0
20240115,190000,6453962840,11620,11620,11620,11620,0
20240115,185900,6453962840,11620,11620,11620,11620,0
20240115,185800,6453962840,11620,11620,11620,11620,0
20240115,185700,6453962840,11620,11620,11620,11620,0
20240115,185600,6453962840,11620,11620,11620,11620,0
20240115,185500,6453962840,11620,11620,11620,11620,0
20240115,185400,6453962840,11620,11620,11620,11620,0
20240115,185300,6453962840,11620,11620,11620,11620,0
20240115,185200,6453962840,11620,11620,11620,11620,0
20240115,185100,6453962840,11620,11620,11620,11620,0
20240115,185000,6453962840,11620,11620,11620,11620,0
20240115,184900,6453962840,11620,11620,11620,11620,0
20240115,184800,6453962840,11620,11620,11620,11620,0
20240115,184700,6453962840,11620,11620,11620,11620,0
20240115,184600,6453962840,11620,11620,11620,11620,0
20240115,184500,6453962840,11620,11620,11620,11620,0
20240115,184400,6453962840,11620,11620,11620,11620,0
20240115,184300,6453962840,11620,11620,11620,11620,0
20240115,184200,6453962840,11620,11620,11620,11620,0
20240115,184100,6453962840,11620,11620,11620,11620,0
20240115,184000,6453962840,11620,11620,11620,11620,0
20240115,183900,6453962840,11620,11620,11620,11620,34817
20240115,183800,6453962840,11620,11620,11620,11620,0
20240115,183700,6453962840,11620,11620,11620,11620,0
20240115,183600,6453962840,11620,11620,11620,11620,0
20240115,183500,6453962840,11620,11620,11620,11620,0
20240115,183400,6453962840,11620,11620,11620,11620,0
20240115,183300,6453962840,11620,11620,11620,11620,0
20240115,183200,6453962840,11620,11620,11620,11620,0
20240115,183100,6453962840,11620,11620,11620,11620,0
20240115,183000,6453962840,11620,11620,11620,11620,0
20240115,182900,6453962840,11620,11620,11620,11620,0
20240115,182800,6453962840,11620,11620,11620,11620,0
20240115,182700,6453962840,11620,11620,11620,11620,0
20240115,182600,6453962840,11620,11620,11620,11620,0
20240115,182500,6453962840,11620,11620,11620,11620,0
20240115,182400,6453962840,11620,11620,11620,11620,0
20240115,182300,6453962840,11620,11620,11620,11620,0
20240115,182200,6453962840,11620,11620,11620,11620,0
20240115,182100,6453962840,11620,11620,11620,11620,0
20240115,182000,6453962840,11620,11620,11620,11620,0
20240115,181900,6453962840,11620,11620,11620,11620,0
20240115,181800,6453962840,11620,11620,11620,11620,0
20240115,181700,6453962840,11620,11620,11620,11620,0
20240115,181600,6453962840,11620,11620,11620,11620,0
20240115,181500,6453962840,11620,11620,11620,11620,0
20240115,181400,6453962840,11620,11620,11620,11620,0
20240115,181300,6453962840,11620,11620,11620,11620,0
20240115,181200,6453962840,11620,11620,11620,11620,0
20240115,181100,6453962840,11620,11620,11620,11620,0
20240115,181000,6453962840,11620,11620,11620,11620,0
20240115,180900,6453962840,11620,11620,11620,11620,34817
20240115,180800,6453962840,11620,11620,11620,11620,0
20240115,180700,6453962840,11620,11620,11620,11620,0
20240115,180600,6453962840,11620,11620,11620,11620,0
20240115,180500,6453962840,11620,11620,11620,11620,0
20240115,180400,6453962840,11620,11620,11620,11620,0
20240115,180300,6453962840,11620,11620,11620,11620,0
20240115,180200,6453962840,11620,11620,11620,11620,0
20240115,180100,6453962840,11620,11620,11620,11620,0
20240115,180000,6453962840,11620,11620,11620,11620,0
20240115,175900,6453962840,11620,11620,11620,11620,0
20240115,175800,6453962840,11620,11620,11620,11620,0
20240115,175700,6453962840,11620,11620,11620,11620,0
20240115,175600,6453962840,11620,11620,11620,11620,0
20240115,175500,6453962840,11620,11620,11620,11620,0
20240115,175400,6453962840,11620,11620,11620,11620,0
20240115,175300,6453962840,11620,11620,11620,11620,0
20240115,175200,6453962840,11620,11620,11620,11620,0
20240115,175100,6453962840,11620,11620,11620,11620,0
20240115,175000,6453962840,11620,11620,11620,11620,0
20240115,174900,6453962840,11620,11620,11620,11620,0
20240115,174800,6453962840,11620,11620,11620,11620,0
20240115,174700,6453962840,11620,11620,11620,11620,0
20240115,174600,6453962840,11620,11620,11620,11620,0
20240115,174500,6453962840,11620,11620,11620,11620,0
20240115,174400,6453962840,11620,11620,11620,11620,0
20240115,174300,6453962840,11620,11620,11620,11620,0
20240115,174200,6453962840,11620,11620,11620,11620,0
20240115,174100,6453962840,11620,11620,11620,11620,0
20240115,174000,6453962840,11620,11620,11620,11620,0
20240115,173900,6453962840,11620,11620,11620,11620,34817
20240115,173800,6453962840,11620,11620,11620,11620,0
20240115,173700,6453962840,11620,11620,11620,11620,0
20240115,173600,6453962840,11620,11620,11620,11620,0
20240115,173500,6453962840,11620,11620,11620,11620,0
20240115,173400,6453962840,11620,11620,11620,11620,0
20240115,173300,6453962840,11620,11620,11620,11620,0
20240115,173200,6453962840,11620,11620,11620,11620,0
20240115,173100,6453962840,11620,11620,11620,11620,0
20240115,173000,6453962840,11620,11620,11620,11620,0
20240115,172900,6453962840,11620,11620,11620,11620,0
20240115,172800,6453962840,11620,11620,11620,11620,0
20240115,172700,6453962840,11620,11620,11620,11620,0
20240115,172600,6453962840,11620,11620,11620,11620,0
20240115,172500,6453962840,11620,11620,11620,11620,0
20240115,172400,6453962840,11620,11620,11620,11620,0
20240115,172300,6453962840,11620,11620,11620,11620,0
20240115,172200,6453962840,11620,11620,11620,11620,0
20240115,172100,6453962840,11620,11620,11620,11620,0
20240115,172000,6453962840,11620,11620,11620,11620,0
20240115,171900,6453962840,11620,11620,11620,11620,0
20240115,171800,6453962840,11620,11620,11620,11620,0
20240115,171700,6453962840,11620,11620,11620,11620,0
20240115,171600,6453962840,11620,11620,11620,11620,0
20240115,171500,6453962840,11620,11620,11620,11620,0
20240115,171400,6453962840,11620,11620,11620,11620,0
20240115,171300,6453962840,11620,11620,11620,11620,0
20240115,171200,6453962840,11620,11620,11620,11620,0
20240115,171100,6453962840,11620,11620,11620,11620,0
20240115,171000,6453962840,11620,11620,11620,11620,0
20240115,170900,6453962840,11620,11620,11620,11620,34817
20240115,170800,6453962840,11620,11620,11620,11620,0
20240115,170700,6453962840,11620,11620,11620,11620,0
20240115,170600,6453962840,11620,11620,11620,11620,0
20240115,170500,6453962840,11620,11620,11620,11620,0
20240115,170400,6453962840,11620,11620,11620,11620,0
20240115,170300,6453962840,11620,11620,11620,11620,0
20240115,170200,6453962840,11620,11620,11620,11620,0
20240115,170100,6453962840,11620,11620,11620,11620,0
20240115,170000,6453962840,11620,11620,11620,11620,0
20240115,165900,6453962840,11620,11620,11620,11620,0
20240115,165800,6453962840,11620,11620,11620,11620,0
20240115,165700,6453962840,11620,11620,11620,11620,0
20240115,165600,6453962840,11620,11620,11620,11620,0
20240115,165500,6453962840,11620,11620,11620,11620,0
20240115,165400,6453962840,11620,11620,11620,11620,0
20240115,165300,6453962840,11620,11620,11620,11620,0
20240115,165200,6453962840,11620,11620,11620,11620,0
20240115,165100,6453962840,11620,11620,11620,11620,0
20240115,165000,6453962840,11620,11620,11620,11620,0
20240115,164900,6453962840,11620,11620,11620,11620,0
20240115,164800,6453962840,11620,11620,11620,11620,0
20240115,164700,6453962840,11620,11620,11620,11620,0
20240115,164600,6453962840,11620,11620,11620,11620,0
20240115,164500,6453962840,11620,11620,11620,11620,0
20240115,164400,6453962840,11620,11620,11620,11620,0
20240115,164300,6453962840,11620,11620,11620,11620,0
20240115,164200,6453962840,11620,11620,11620,11620,0
20240115,164100,6453962840,11620,11620,11620,11620,0
20240115,164000,6453962840,11620,11620,11620,11620,0
20240115,163900,6453962840,11620,11620,11620,11620,34817
20240115,163800,6453962840,11620,11620,11620,11620,0
20240115,163700,6453962840,11620,11620,11620,11620,0
20240115,163600,6453962840,11620,11620,11620,11620,0
20240115,163500,6453962840,11620,11620,11620,11620,0
20240115,163400,6453962840,11620,11620,11620,11620,0
20240115,163300,6453962840,11620,11620,11620,11620,0
20240115,163200,6453962840,11620,11620,11620,11620,0
20240115,163100,6453962840,11620,11620,11620,11620,0
20240115,163000,6453962840,11620,11620,11620,11620,0
20240115,162900,6453962840,11620,11620,11620,11620,0
20240115,162800,6453962840,11620,11620,11620,11620,0
20240115,162700,6453962840,11620,11620,11620,11620,0
20240115,162600,6453962840,11620,11620,11620,11620,0
20240115,162500,6453962840,11620,11620,11620,11620,0
20240115,162400,6453962840,11620,11620,11620,11620,0
20240115,162300,6453962840,11620,11620,11620,11620,0
20240115,162200,6453962840,11620,11620,11620,11620,0
20240115,162100,6453962840,11620,11620,11620,11620,0
20240115,162000,6453962840,11620,11620,11620,11620,0
20240115,161900,6453962840,11620,11620,11620,11620,0
20240115,161800,6453962840,11620,11620,11620,11620,0
20240115,161700,6453962840,11620,11620,11620,11620,0
20240115,161600,6453962840,11620,11620,11620,11620,0
20240115,161500,6453962840,11620,11620,11620,11620,0
20240115,161400,6453962840,11620,11620,11620,11620,0
20240115,161300,6453962840,11620,11620,11620,11620,0
20240115,161200,6453962840,11620,11620,11620,11620,0
20240115,161100,6453962840,11620,11620,11620,11620,0
20240115,161000,6453962840,11620,11620,11620,11620,0
20240115,160900,6453962840,11620,11620,11620,11620,34817
20240115,160800,6453962840,11620,11620,11620,11620,0
20240115,160700,6453962840,11620,11620,11620,11620,0
20240115,160600,6453962840,11620,11620,11620,11620,0
20240115,160500,6453962840,11620,11620,11620,11620,0
20240115,160400,6453962840,11620,11620,11620,11620,0
20240115,160300,6453962840,11620,11620,11620,11620,0
20240115,160200,6453962840,11620,11620,11620,11620,0
20240115,160100,6453962840,11620,11620,11620,11620,0
20240115,160000,6453962840,11620,11620,11620,11620,0
20240115,155900,6453962840,11620,11620,11620,11620,0
20240115,155800,6453962840,11620,11620,11620,11620,0
20240115,155700,6453962840,11620,11620,11620,11620,0
20240115,155600,6453962840,11620,11620,11620,11620,0
20240115,155500,6453962840,11620,11620,11620,11620,0
20240115,155400,6453962840,11620,11620,11620,11620,0
20240115,155300,6453962840,11620,11620,11620,11620,0
20240115,155200,6453962840,11620,11620,11620,11620,0
20240115,155100,6453962840,11620,11620,11620,11620,0
20240115,155000,6453962840,11620,11620,11620,11620,0
20240115,154900,6453962840,11620,11620,11620,11620,0
20240115,154800,6453962840,11620,11620,11620,11620,0
20240115,154700,6453962840,11620,11620,11620,11620,0
20240115,154600,6453962840,11620,11620,11620,11620,0
20240115,154500,6453962840,11620,11620,11620,11620,0
20240115,154400,6453962840,11620,11620,11620,11620,0
20240115,154300,6453962840,11620,11620,11620,11620,0
20240115,154200,6453962840,11620,11620,11620,11620,0
20240115,154100,6453962840,11620,11620,11620,11620,0
20240115,154000,6453962840,11620,11620,11620,11620,0
20240115,153900,6453962840,11620,11620,11620,11620,34817
20240115,153800,6453962840,11620,11620,11620,11620,0
20240115,153700,6453962840,11620,11620,11620,11620,0
20240115,153600,6453962840,11620,11620,11620,11620,0
20240115,153500,6453962840,11620,11620,11620,11620,0
20240115,153400,6453962840,11620,11620,11620,11620,0
20240115,153300,6453962840,11620,11620,11620,11620,0
20240115,153200,6453962840,11620,11620,11620,11620,0
20240115,153100,6453962840,11620,11620,11620,11620,0
20240115,153000,6453962840,11620,11620,11620,11620,34817
20240115,152900,6049389300,11610,11610,11610,11610,0
20240115,152800,6049389300,11610,11610,11610,11610,0
20240115,152700,6049389300,11610,11610,11610,11610,0
20240115,152600,6049389300,11610,11610,11610,11610,0
20240115,152500,6049389300,11610,11610,11610,11610,0
20240115,152400,6049389300,11610,11610,11610,11610,0
20240115,152300,6049389300,11610,11610,11610,11610,0
20240115,152200,6049389300,11610,11610,11610,11610,0
20240115,152100,6049389300,11610,11610,11610,11610,0
20240115,152000,6049389300,11610,11610,11610,11610,0
20240115,151900,6049389300,11610,11610,11610,11600,278
20240115,151800,6046162410,11610,11600,11610,11600,16
20240115,151700,6045976750,11600,11610,11620,11600,4242
20240115,151600,5996727000,11610,11620,11620,11610,3798
20240115,151500,5952606860,11610,11620,11620,11610,355
20240115,151400,5948482310,11620,11610,11620,11610,222
20240115,151300,5945903850,11620,11620,11620,11610,433
20240115,151200,5940872550,11610,11610,11620,11610,111
20240115,151100,5939583060,11620,11610,11620,11610,327
20240115,151000,5935783440,11610,11610,11620,11610,1255
20240115,150900,5921200490,11610,11620,11620,11610,135
20240115,150800,5919631860,11620,11610,11620,11610,214
20240115,150700,5917145290,11620,11620,11620,11610,275
20240115,150600,5913949870,11610,11610,11620,11610,38
20240115,150500,5913508440,11610,11610,11620,11610,193
20240115,150400,5911266670,11610,11620,11620,11610,598
20240115,150300,5904322890,11610,11620,11620,11610,766
20240115,150200,5895423300,11620,11610,11620,11610,333
20240115,150100,5891554990,11610,11620,11620,11610,291
20240115,150000,5888174130,11610,11610,11620,11610,3829
20240115,145900,5843681380,11620,11620,11620,11610,1778
20240115,145800,5823022070,11620,11620,11620,11610,3196
20240115,145700,5785884730,11610,11620,11620,11610,387
20240115,145600,5781388690,11610,11620,11620,11610,796
20240115,145500,5772139810,11620,11610,11620,11610,712
20240115,145400,5763867120,11610,11610,11620,11610,161
20240115,145300,5761996510,11610,11610,11620,11610,486
20240115,145200,5756352450,11620,11620,11620,11610,440
20240115,145100,5751241140,11610,11610,11620,11610,989
20240115,145000,5739757660,11610,11610,11620,11610,1254
20240115,144900,5725188250,11610,11620,11620,11610,11215
20240115,144800,5594977980,11620,11610,11620,11610,2410
20240115,144700,5566984470,11620,11620,11620,11610,1333
20240115,144600,5551505690,11610,11610,11620,11610,372
20240115,144500,5547183810,11620,11620,11620,11610,826
20240115,144400,5537586830,11610,11620,11620,11610,372
20240115,144300,5533264810,11620,11610,11620,11610,685
20240115,144200,5525305810,11620,11610,11620,11610,1191
20240115,144100,5511466980,11620,11610,11620,11610,5967
20240115,144000,5442182960,11620,11610,11620,11610,3585
20240115,143900,5400540070,11610,11620,11620,11610,862
20240115,143800,5390524400,11620,11610,11620,11610,1022
20240115,143700,5378649250,11620,11620,11620,11610,880
20240115,143600,5368424370,11620,11620,11620,11610,2072
20240115,143500,5344347940,11620,11620,11620,11610,1991
20240115,143400,5321215240,11620,11610,11620,11610,645
20240115,143300,5313720570,11620,11620,11620,11610,3312
20240115,143200,5275235280,11620,11620,11620,11610,853
20240115,143100,5265324170,11620,11620,11620,11610,493
20240115,143000,5259596130,11620,11610,11620,11610,860
20240115,142900,5249603970,11620,11610,11620,11610,634
20240115,142800,5242236980,11620,11620,11620,11610,754
20240115,142700,5233476120,11610,11620,11620,11610,549
20240115,142600,5227096830,11620,11620,11620,11610,817
20240115,142500,5217603420,11610,11620,11620,11610,635
20240115,142400,5210224940,11620,11620,11620,11610,1652
20240115,142300,5191039060,11620,11620,11620,11610,663
20240115,142200,5183335160,11620,11620,11620,11610,421
20240115,142100,5178443360,11620,11610,11620,11610,2322
20240115,142000,5151467220,11620,11620,11620,11610,781
20240115,141900,5142392740,11620,11610,11620,11610,1506
20240115,141800,5124893160,11610,11620,11620,11610,677
20240115,141700,5117026570,11620,11620,11620,11610,686
20240115,141600,5109055690,11620,11620,11620,11610,745
20240115,141500,5100398880,11620,11620,11620,11610,855
20240115,141400,5090464010,11620,11620,11620,11610,548
20240115,141300,5084097370,11620,11620,11620,11610,792
20240115,141200,5074894450,11610,11620,11620,11610,354
20240115,141100,5070781180,11620,11610,11620,11610,165
20240115,141000,5068864410,11610,11620,11620,11610,228
20240115,140900,5066215480,11620,11620,11620,11610,1310
20240115,140800,5051002090,11620,11620,11620,11610,479
20240115,140700,5045436220,11610,11620,11620,11610,471
20240115,140600,5039963920,11620,11610,11620,11610,478
20240115,140500,5034411030,11620,11620,11620,11610,1111
20240115,140400,5021501300,11620,11610,11620,11610,352
20240115,140300,5017414140,11620,11610,11620,11610,41
20240115,140200,5016937930,11610,11620,11620,11610,53
20240115,140100,5016322190,11620,11610,11620,11610,241
20240115,140000,5013523620,11610,11620,11620,11610,97
20240115,135900,5012397430,11620,11610,11620,11610,102
20240115,135800,5011212620,11620,11610,11620,11600,3267
20240115,135700,4973257870,11610,11600,11610,11600,136
20240115,135600,4971679290,11610,11610,11610,11600,144
20240115,135500,4970007580,11610,11600,11610,11600,546
20240115,135400,4963669280,11610,11610,11610,11600,80
20240115,135300,4962740620,11610,11620,11620,11610,17363
20240115,135200,4761154260,11620,11620,11620,11610,448
20240115,135100,4755948530,11620,11620,11620,11610,291
20240115,135000,4752567790,11620,11620,11620,11610,581
20240115,134900,4745817440,11620,11620,11620,11610,831
20240115,134800,4736161250,11620,11620,11620,11610,486
20240115,134700,4730513950,11620,11610,11620,11610,411
20240115,134600,4725738160,11620,11610,11620,11610,516
20240115,134500,4719742700,11620,11620,11620,11610,642
20240115,134400,4712285410,11620,11610,11620,11610,392
20240115,134300,4707730400,11620,11610,11620,11610,417
20240115,134200,4702886170,11620,11610,11620,11610,1197
20240115,134100,4688988360,11620,11620,11620,11620,466
20240115,134000,4683573440,11610,11620,11620,11610,689
20240115,133900,4675570620,11610,11620,11620,11610,300
20240115,133800,4672085060,11620,11620,11620,11610,2175
20240115,133700,4646811600,11610,11620,11620,11610,1175
20240115,133600,4633167440,11610,11620,11620,11610,408
20240115,133500,4628428800,11620,11620,11620,11610,793
20240115,133400,4619214690,11620,11610,11620,11610,419
20240115,133300,4614346850,11620,11610,11620,11610,2027
20240115,133200,4590797350,11620,11620,11620,11610,481
20240115,133100,4585208960,11620,11620,11620,11610,470
20240115,133000,4579747980,11620,11620,11620,11610,431
20240115,132900,4574740590,11620,11610,11620,11610,257
20240115,132800,4571755000,11620,11610,11620,11610,417
20240115,132700,4566913340,11610,11620,11620,11610,150
20240115,132600,4565171150,11620,11620,11620,11610,54
20240115,132500,4564544070,11610,11620,11620,11610,355
20240115,132400,4560421860,11610,11620,11620,11610,160
20240115,132300,4558564060,11620,11610,11620,11610,107
20240115,132200,4557321420,11620,11610,11620,11610,683
20240115,132100,4549391730,11610,11610,11620,11610,934
20240115,132000,4538547740,11610,11610,11620,11610,639
20240115,131900,4531128300,11620,11610,11620,11610,75
20240115,131800,4530257200,11610,11620,11620,11610,1781
20240115,131700,4509579780,11610,11620,11620,11610,75
20240115,131600,4508708680,11610,11610,11610,11610,250
20240115,131500,4505806180,11620,11610,11620,11610,135
20240115,131400,4504238760,11610,11620,11620,11610,171
20240115,131300,4502252660,11620,11620,11620,11610,63
20240115,131200,4501521000,11620,11610,11620,11610,4050
20240115,131100,4454500420,11610,11620,11620,11610,81
20240115,131000,4453559960,11610,11620,11620,11610,510
20240115,130900,4447634640,11610,11620,11620,11610,189
20240115,130800,4445438870,11620,11610,11620,11610,426
20240115,130700,4440489950,11620,11610,11620,11610,5298
20240115,130600,4378980090,11620,11620,11620,11610,280
20240115,130500,4375729090,11620,11610,11620,11610,549
20240115,130400,4369350050,11620,11620,11630,11620,4293
20240115,130300,4319460270,11630,11620,11630,11620,520
20240115,130200,4313417560,11620,11620,11620,11620,15
20240115,130100,4313243260,11610,11610,11620,11610,66
20240115,130000,4312476990,11620,11620,11620,11610,125
20240115,125900,4311024810,11620,11620,11620,11620,2
20240115,125800,4311001570,11620,11610,11620,11610,11
20240115,125700,4310873850,11610,11620,11620,11610,7158
20240115,125600,4227698900,11620,11630,11630,11620,266
20240115,125500,4224605730,11620,11620,11630,11620,214
20240115,125400,4222118040,11630,11630,11630,11620,105
20240115,125300,4220897630,11630,11630,11630,11610,203
20240115,125200,4218537600,11620,11620,11630,11620,975
20240115,125100,4207207060,11620,11620,11630,11620,964
20240115,125000,4196004180,11630,11630,11630,11610,702
20240115,124900,4187846620,11610,11620,11630,11610,10999
20240115,124800,4060037770,11620,11620,11620,11620,2035
20240115,124700,4036391070,11620,11610,11620,11610,350
20240115,124600,4032324530,11620,11620,11620,11620,311
20240115,124500,4028710710,11620,11620,11620,11610,1002
20240115,124400,4017067820,11620,11620,11620,11610,356
20240115,124300,4012931500,11620,11620,11620,11610,1938
20240115,124200,3990425430,11620,11620,11620,11610,1058
20240115,124100,3978133660,11610,11620,11620,11610,2767
20240115,124000,3945993700,11620,11620,11620,11610,547
20240115,123900,3939638180,11620,11620,11620,11610,19
20240115,123800,3939417420,11620,11620,11620,11620,85
20240115,123700,3938429720,11620,11620,11620,11610,716
20240115,123600,3930110460,11610,11620,11620,11610,877
20240115,123500,3919920110,11620,11620,11620,11610,54
20240115,123400,3919293030,11620,11620,11620,11620,711
20240115,123300,3911031210,11620,11620,11620,11610,1677
20240115,123200,3891544810,11620,11620,11620,11610,200
20240115,123100,3889221170,11610,11620,11620,11610,30
20240115,123000,3888872770,11620,11620,11620,11610,224
20240115,122900,3886270360,11610,11620,11620,11610,480
20240115,122800,3880693310,11620,11620,11620,11620,564
20240115,122700,3874139630,11620,11620,11630,11620,5937
20240115,122600,3805126390,11620,11620,11620,11610,608
20240115,122500,3798061730,11620,11620,11620,11610,1630
20240115,122400,3779121460,11620,11620,11620,11620,98
20240115,122300,3777982700,11620,11620,11620,11620,715
20240115,122200,3769674400,11620,11620,11630,11610,5988
20240115,122100,3700091670,11630,11620,11630,11610,2768
20240115,122000,3667926660,11620,11620,11620,11610,1103
20240115,121900,3655110120,11610,11620,11620,11610,746
20240115,121800,3646441960,11620,11620,11620,11610,639
20240115,121700,3639017060,11620,11620,11620,11620,293
20240115,121600,3635612400,11620,11620,11620,11620,818
20240115,121500,3626107240,11620,11620,11620,11610,893
20240115,121400,3615731330,11620,11620,11620,11620,162
20240115,121300,3613848890,11620,11610,11620,11610,624
20240115,121200,3606599230,11610,11620,11620,11610,599
20240115,121100,3599639840,11610,11620,11620,11610,391
20240115,121000,3595099420,11610,11620,11620,11610,543
20240115,120900,3588790080,11620,11620,11620,11620,300
20240115,120800,3585304080,11610,11620,11620,11610,668
20240115,120700,3577542280,11620,11620,11620,11620,8429
20240115,120600,3479597300,11620,11620,11630,11620,49
20240115,120500,3479027900,11620,11620,11620,11610,2539
20240115,120400,3449538340,11620,11620,11620,11620,684
20240115,120300,3441590260,11620,11620,11630,11620,3734
20240115,120200,3398201140,11630,11620,11630,11620,43
20240115,120100,3397701460,11620,11630,11630,11620,95
20240115,120000,3396597420,11620,11620,11630,11620,94
20240115,115900,3395505110,11620,11610,11630,11610,82
20240115,115800,3394552340,11620,11620,11620,11610,963
20240115,115700,3383362720,11610,11620,11620,11610,5979
20240115,115600,3313886750,11620,11620,11630,11620,120
20240115,115500,3312492340,11620,11620,11630,11620,124
20240115,115400,3311051450,11620,11620,11620,11620,492
20240115,115300,3305334410,11620,11620,11620,11620,64
20240115,115200,3304590730,11620,11620,11620,11610,1701
20240115,115100,3284825340,11620,11620,11620,11610,561
20240115,115000,3278307010,11610,11620,11620,11610,8930
20240115,114900,3174540960,11620,11620,11630,11620,176
20240115,114800,3172494900,11620,11620,11630,11620,152
20240115,114700,3170728050,11620,11620,11630,11620,85
20240115,114600,3169740240,11620,11620,11620,11620,112
20240115,114500,3168438800,11620,11620,11630,11620,169
20240115,114400,3166474690,11620,11620,11630,11620,98
20240115,114300,3165335910,11620,11620,11620,11620,243
20240115,114200,3162512250,11630,11620,11630,11620,715
20240115,114100,3154197430,11620,11620,11630,11620,118
20240115,114000,3152826260,11620,11620,11630,11620,746
20240115,113900,3144151250,11620,11620,11620,11610,2453
20240115,113800,3115647500,11620,11620,11620,11610,347
20240115,113700,3111615480,11610,11620,11620,11610,114
20240115,113600,3110291220,11620,11610,11620,11610,1651
20240115,113500,3091107160,11610,11620,11620,11610,1045
20240115,113400,3078964690,11610,11620,11630,11610,1638
20240115,113300,3059931060,11620,11620,11630,11610,1538
20240115,113200,3042060830,11620,11620,11630,11620,2826
20240115,113100,3009222660,11630,11620,11630,11620,1094
20240115,113000,2996508910,11620,11630,11630,11620,317
20240115,112900,2992825320,11620,11630,11630,11620,128
20240115,112800,2991337940,11620,11620,11630,11620,95
20240115,112700,2990233940,11620,11620,11630,11620,165
20240115,112600,2988316630,11620,11620,11630,11620,94
20240115,112500,2987224320,11630,11620,11630,11610,2055
20240115,112400,2963334000,11620,11630,11630,11620,2034
20240115,112300,2939698720,11630,11630,11630,11620,192
20240115,112200,2937467660,11620,11610,11630,11610,129
20240115,112100,2935968480,11610,11630,11630,11610,8833
20240115,112000,2833325820,11630,11620,11630,11620,356
20240115,111900,2829187810,11630,11630,11630,11620,873
20240115,111800,2819035100,11630,11630,11630,11620,279
20240115,111700,2815790460,11630,11630,11630,11620,926
20240115,111600,2805021100,11630,11630,11630,11620,422
20240115,111500,2800113970,11630,11620,11630,11620,263
20240115,111400,2797055780,11620,11630,11630,11620,54
20240115,111300,2796428150,11620,11620,11620,11620,152
20240115,111200,2794661910,11620,11630,11630,11620,78
20240115,111100,2793755490,11620,11620,11630,11620,746
20240115,111000,2785086960,11620,11630,11630,11620,124
20240115,110900,2783645130,11620,11630,11630,11620,4490
20240115,110800,2731427780,11630,11640,11640,11630,634
20240115,110700,2724054340,11630,11630,11630,11630,556
20240115,110600,2717588060,11630,11640,11640,11630,899
20240115,110500,2707130060,11630,11630,11640,11630,1406
20240115,110400,2690775130,11640,11620,11640,11620,3869
20240115,110300,2645776930,11630,11630,11630,11620,4682
20240115,110200,2591325390,11630,11630,11630,11620,763
20240115,110100,2582452070,11630,11630,11630,11620,314
20240115,110000,2578800690,11630,11630,11630,11620,360
20240115,105900,2574614010,11630,11630,11630,11620,456
20240115,105800,2569311090,11630,11620,11630,11620,3646
20240115,105700,2526916160,11630,11620,11630,11620,267
20240115,105600,2523810970,11630,11630,11630,11620,388
20240115,105500,2519298960,11630,11620,11630,11620,297
20240115,105400,2515845220,11630,11620,11630,11620,2756
20240115,105300,2483817370,11620,11620,11620,11620,1
20240115,105200,2483805750,11610,11610,11620,11610,254
20240115,105100,2480854830,11610,11610,11610,11610,526
20240115,105000,2474747970,11610,11620,11620,11610,110
20240115,104900,2473469890,11610,11620,11620,11610,247
20240115,104800,2470602110,11630,11630,11630,11610,3298
20240115,104700,2432290230,11620,11620,11630,11620,1021
20240115,104600,2420426170,11630,11620,11630,11620,50
20240115,104500,2419845000,11620,11620,11630,11620,2206
20240115,104400,2394199970,11620,11620,11630,11620,1205
20240115,104300,2380197000,11630,11630,11630,11620,22
20240115,104200,2379941310,11630,11630,11630,11620,1102
20240115,104100,2367135770,11620,11620,11620,11620,423
20240115,104000,2362220510,11620,11610,11630,11610,928
20240115,103900,2351437260,11620,11620,11620,11610,234
20240115,103800,2348719180,11620,11620,11620,11620,2024
20240115,103700,2325200300,11620,11620,11620,11620,134
20240115,103600,2323643220,11620,11620,11630,11620,2998
20240115,103500,2288806430,11620,11620,11630,11620,699
20240115,103400,2280684030,11620,11630,11630,11620,579
20240115,103300,2273950740,11620,11620,11630,11620,2385
20240115,103200,2246237030,11620,11630,11630,11620,1659
20240115,103100,2226955920,11630,11620,11630,11620,492
20240115,103000,2221234990,11630,11630,11630,11620,474
20240115,102900,2215722490,11630,11630,11630,11620,371
20240115,102800,2211408600,11630,11630,11630,11630,122
20240115,102700,2209989740,11620,11620,11620,11620,641
20240115,102600,2202541320,11620,11620,11620,11620,70
20240115,102500,2201727920,11630,11620,11630,11620,2246
20240115,102400,2175622290,11620,11630,11630,11620,56
20240115,102300,2174971540,11620,11620,11620,11620,779
20240115,102200,2165919560,11630,11620,11630,11620,938
20240115,102100,2155019470,11610,11610,11620,11610,1043
20240115,102000,2142900780,11610,11620,11630,11610,3600
20240115,101900,2101067580,11630,11630,11630,11620,361
20240115,101800,2096870150,11630,11630,11630,11620,208
20240115,101700,2094451760,11630,11630,11630,11620,1129
20240115,101600,2081331930,11630,11620,11630,11620,167
20240115,101500,2079391250,11620,11630,11630,11620,355
20240115,101400,2075266140,11630,11630,11640,11620,2699
20240115,101300,2043877310,11630,11630,11640,11630,518
20240115,101200,2037849610,11640,11640,11640,11630,89
20240115,101100,2036813770,11640,11620,11640,11620,901
20240115,101000,2026335240,11630,11630,11630,11620,141
20240115,100900,2024696600,11630,11640,11640,11630,5171
20240115,100800,1964555620,11630,11630,11640,11630,4023
20240115,100700,1917729600,11640,11640,11640,11630,465
20240115,100600,1912317720,11630,11630,11640,11630,549
20240115,100500,1905929080,11640,11640,11640,11630,362
20240115,100400,1901715780,11640,11640,11640,11630,544
20240115,100300,1895385790,11640,11630,11640,11630,1871
20240115,100200,1873621540,11640,11630,11640,11630,534
20240115,100100,1867406300,11640,11610,11640,11610,17855
20240115,100000,1659840340,11610,11620,11620,11610,1295
20240115,095900,1644798760,11610,11620,11620,11610,69
20240115,095800,1643997340,11620,11620,11620,11610,47
20240115,095700,1643451420,11620,11630,11630,11620,1739
20240115,095600,1623243850,11620,11620,11620,11610,3291
20240115,095500,1585003240,11620,11620,11630,11620,1400
20240115,095400,1568735190,11620,11620,11620,11610,643
20240115,095300,1561263700,11620,11620,11630,11620,11018
20240115,095200,1433233550,11610,11610,11620,11610,6969
20240115,095100,1352314520,11610,11600,11610,11600,910
20240115,095000,1341750860,11600,11600,11600,11590,9128
20240115,094900,1235875030,11600,11590,11600,11590,769
20240115,094800,1226957390,11600,11600,11600,11590,1404
20240115,094700,1210671000,11600,11600,11600,11590,5178
20240115,094600,1150606310,11590,11590,11600,11590,5466
20240115,094500,1087251050,11580,11590,11590,11580,921
20240115,094400,1076577100,11590,11590,11590,11590,614
20240115,094300,1069460840,11590,11580,11590,11580,1061
20240115,094200,1057165780,11580,11590,11590,11580,349
20240115,094100,1053121250,11580,11570,11590,11570,8802
20240115,094000,951251320,11570,11570,11570,11560,616
20240115,093900,944124420,11570,11570,11570,11560,3094
20240115,093800,908336850,11570,11570,11570,11560,1538
20240115,093700,890552300,11570,11560,11570,11560,863
20240115,093600,880575360,11560,11560,11560,11520,2813
20240115,093500,848068800,11520,11560,11560,11520,5613
20240115,093400,783283890,11550,11530,11560,11520,9060
20240115,093300,678657480,11550,11560,11560,11520,5044
20240115,093200,620505280,11560,11550,11560,11530,6971
20240115,093100,540102690,11540,11560,11560,11540,5418
20240115,093000,477535010,11560,11550,11560,11550,247
20240115,092900,474679710,11560,11560,11560,11550,1535
20240115,092800,456935120,11560,11550,11570,11550,1665
20240115,092700,437688460,11550,11550,11560,11550,1231
20240115,092600,423458760,11550,11550,11560,11550,304
20240115,092500,419946580,11550,11550,11560,11550,122
20240115,092400,418536770,11550,11550,11560,11550,87
20240115,092300,417531260,11550,11550,11560,11550,19
20240115,092200,417311790,11550,11550,11560,11550,2629
20240115,092100,386946800,11550,11550,11560,11550,106
20240115,092000,385722300,11550,11550,11560,11550,29
20240115,091900,385387230,11550,11560,11560,11550,23
20240115,091800,385121380,11550,11560,11560,11550,293
20240115,091700,381734880,11560,11550,11560,11550,892
20240115,091600,371423400,11550,11560,11560,11550,4907
20240115,091500,314739950,11550,11550,11560,11540,1332
20240115,091400,299357190,11550,11540,11550,11530,4063
20240115,091300,252501360,11540,11530,11550,11530,2604
20240115,091200,222443480,11540,11540,11540,11530,301
20240115,091100,218970590,11540,11530,11540,11530,830
20240115,091000,209393150,11530,11540,11540,11530,1154
20240115,090900,196086380,11530,11540,11540,11530,2945
20240115,090800,162121620,11540,11540,11550,11530,975
20240115,090700,150870090,11540,11550,11550,11540,782
20240115,090600,141843640,11550,11550,11550,11540,160
20240115,090500,139995930,11550,11550,11550,11540,1118
20240115,090400,127083480,11550,11560,11570,11550,842
20240115,090300,117350180,11560,11570,11570,11540,1344
20240115,090200,101808190,11570,11530,11570,11530,2137
20240115,090100,77130720,11530,11540,11540,11530,774
20240115,090000,68198880,11520,11520,11540,11520,5920