KissMeData/033320/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191600,5394498150,5190,5190,5190,5190,11800
20240115,191500,5394498150,5190,5190,5190,5190,0
20240115,191400,5394498150,5190,5190,5190,5190,0
20240115,191300,5394498150,5190,5190,5190,5190,0
20240115,191200,5394498150,5190,5190,5190,5190,0
20240115,191100,5394498150,5190,5190,5190,5190,0
20240115,191000,5394498150,5190,5190,5190,5190,0
20240115,190900,5394498150,5190,5190,5190,5190,0
20240115,190800,5394498150,5190,5190,5190,5190,0
20240115,190700,5394498150,5190,5190,5190,5190,0
20240115,190600,5394498150,5190,5190,5190,5190,0
20240115,190500,5394498150,5190,5190,5190,5190,0
20240115,190400,5394498150,5190,5190,5190,5190,0
20240115,190300,5394498150,5190,5190,5190,5190,0
20240115,190200,5394498150,5190,5190,5190,5190,0
20240115,190100,5394498150,5190,5190,5190,5190,0
20240115,190000,5394498150,5190,5190,5190,5190,0
20240115,185900,5394498150,5190,5190,5190,5190,0
20240115,185800,5394498150,5190,5190,5190,5190,0
20240115,185700,5394498150,5190,5190,5190,5190,0
20240115,185600,5394498150,5190,5190,5190,5190,0
20240115,185500,5394498150,5190,5190,5190,5190,0
20240115,185400,5394498150,5190,5190,5190,5190,0
20240115,185300,5394498150,5190,5190,5190,5190,0
20240115,185200,5394498150,5190,5190,5190,5190,0
20240115,185100,5394498150,5190,5190,5190,5190,0
20240115,185000,5394498150,5190,5190,5190,5190,0
20240115,184900,5394498150,5190,5190,5190,5190,0
20240115,184800,5394498150,5190,5190,5190,5190,0
20240115,184700,5394498150,5190,5190,5190,5190,0
20240115,184600,5394498150,5190,5190,5190,5190,11800
20240115,184500,5394498150,5190,5190,5190,5190,0
20240115,184400,5394498150,5190,5190,5190,5190,0
20240115,184300,5394498150,5190,5190,5190,5190,0
20240115,184200,5394498150,5190,5190,5190,5190,0
20240115,184100,5394498150,5190,5190,5190,5190,0
20240115,184000,5394498150,5190,5190,5190,5190,0
20240115,183900,5394498150,5190,5190,5190,5190,0
20240115,183800,5394498150,5190,5190,5190,5190,0
20240115,183700,5394498150,5190,5190,5190,5190,0
20240115,183600,5394498150,5190,5190,5190,5190,0
20240115,183500,5394498150,5190,5190,5190,5190,0
20240115,183400,5394498150,5190,5190,5190,5190,0
20240115,183300,5394498150,5190,5190,5190,5190,0
20240115,183200,5394498150,5190,5190,5190,5190,0
20240115,183100,5394498150,5190,5190,5190,5190,0
20240115,183000,5394498150,5190,5190,5190,5190,0
20240115,182900,5394498150,5190,5190,5190,5190,0
20240115,182800,5394498150,5190,5190,5190,5190,0
20240115,182700,5394498150,5190,5190,5190,5190,0
20240115,182600,5394498150,5190,5190,5190,5190,0
20240115,182500,5394498150,5190,5190,5190,5190,0
20240115,182400,5394498150,5190,5190,5190,5190,0
20240115,182300,5394498150,5190,5190,5190,5190,0
20240115,182200,5394498150,5190,5190,5190,5190,0
20240115,182100,5394498150,5190,5190,5190,5190,0
20240115,182000,5394498150,5190,5190,5190,5190,0
20240115,181900,5394498150,5190,5190,5190,5190,0
20240115,181800,5394498150,5190,5190,5190,5190,0
20240115,181700,5394498150,5190,5190,5190,5190,0
20240115,181600,5394498150,5190,5190,5190,5190,11800
20240115,181500,5394498150,5190,5190,5190,5190,0
20240115,181400,5394498150,5190,5190,5190,5190,0
20240115,181300,5394498150,5190,5190,5190,5190,0
20240115,181200,5394498150,5190,5190,5190,5190,0
20240115,181100,5394498150,5190,5190,5190,5190,0
20240115,181000,5394498150,5190,5190,5190,5190,0
20240115,180900,5394498150,5190,5190,5190,5190,0
20240115,180800,5394498150,5190,5190,5190,5190,0
20240115,180700,5394498150,5190,5190,5190,5190,0
20240115,180600,5394498150,5190,5190,5190,5190,0
20240115,180500,5394498150,5190,5190,5190,5190,0
20240115,180400,5394498150,5190,5190,5190,5190,0
20240115,180300,5394498150,5190,5190,5190,5190,0
20240115,180200,5394498150,5190,5190,5190,5190,0
20240115,180100,5394498150,5190,5190,5190,5190,0
20240115,180000,5394498150,5190,5190,5190,5190,0
20240115,175900,5394498150,5190,5190,5190,5190,0
20240115,175800,5394498150,5190,5190,5190,5190,0
20240115,175700,5394498150,5190,5190,5190,5190,0
20240115,175600,5394498150,5190,5190,5190,5190,0
20240115,175500,5394498150,5190,5190,5190,5190,0
20240115,175400,5394498150,5190,5190,5190,5190,0
20240115,175300,5394498150,5190,5190,5190,5190,0
20240115,175200,5394498150,5190,5190,5190,5190,0
20240115,175100,5394498150,5190,5190,5190,5190,0
20240115,175000,5394498150,5190,5190,5190,5190,0
20240115,174900,5394498150,5190,5190,5190,5190,0
20240115,174800,5394498150,5190,5190,5190,5190,0
20240115,174700,5394498150,5190,5190,5190,5190,0
20240115,174600,5394498150,5190,5190,5190,5190,11800
20240115,174500,5394498150,5190,5190,5190,5190,0
20240115,174400,5394498150,5190,5190,5190,5190,0
20240115,174300,5394498150,5190,5190,5190,5190,0
20240115,174200,5394498150,5190,5190,5190,5190,0
20240115,174100,5394498150,5190,5190,5190,5190,0
20240115,174000,5394498150,5190,5190,5190,5190,0
20240115,173900,5394498150,5190,5190,5190,5190,0
20240115,173800,5394498150,5190,5190,5190,5190,0
20240115,173700,5394498150,5190,5190,5190,5190,0
20240115,173600,5394498150,5190,5190,5190,5190,0
20240115,173500,5394498150,5190,5190,5190,5190,0
20240115,173400,5394498150,5190,5190,5190,5190,0
20240115,173300,5394498150,5190,5190,5190,5190,0
20240115,173200,5394498150,5190,5190,5190,5190,0
20240115,173100,5394498150,5190,5190,5190,5190,0
20240115,173000,5394498150,5190,5190,5190,5190,0
20240115,172900,5394498150,5190,5190,5190,5190,0
20240115,172800,5394498150,5190,5190,5190,5190,0
20240115,172700,5394498150,5190,5190,5190,5190,0
20240115,172600,5394498150,5190,5190,5190,5190,0
20240115,172500,5394498150,5190,5190,5190,5190,0
20240115,172400,5394498150,5190,5190,5190,5190,0
20240115,172300,5394498150,5190,5190,5190,5190,0
20240115,172200,5394498150,5190,5190,5190,5190,0
20240115,172100,5394498150,5190,5190,5190,5190,0
20240115,172000,5394498150,5190,5190,5190,5190,0
20240115,171900,5394498150,5190,5190,5190,5190,0
20240115,171800,5394498150,5190,5190,5190,5190,0
20240115,171700,5394498150,5190,5190,5190,5190,0
20240115,171600,5394498150,5190,5190,5190,5190,11800
20240115,171500,5394498150,5190,5190,5190,5190,0
20240115,171400,5394498150,5190,5190,5190,5190,0
20240115,171300,5394498150,5190,5190,5190,5190,0
20240115,171200,5394498150,5190,5190,5190,5190,0
20240115,171100,5394498150,5190,5190,5190,5190,0
20240115,171000,5394498150,5190,5190,5190,5190,0
20240115,170900,5394498150,5190,5190,5190,5190,0
20240115,170800,5394498150,5190,5190,5190,5190,0
20240115,170700,5394498150,5190,5190,5190,5190,0
20240115,170600,5394498150,5190,5190,5190,5190,0
20240115,170500,5394498150,5190,5190,5190,5190,0
20240115,170400,5394498150,5190,5190,5190,5190,0
20240115,170300,5394498150,5190,5190,5190,5190,0
20240115,170200,5394498150,5190,5190,5190,5190,0
20240115,170100,5394498150,5190,5190,5190,5190,0
20240115,170000,5394498150,5190,5190,5190,5190,0
20240115,165900,5394498150,5190,5190,5190,5190,0
20240115,165800,5394498150,5190,5190,5190,5190,0
20240115,165700,5394498150,5190,5190,5190,5190,0
20240115,165600,5394498150,5190,5190,5190,5190,0
20240115,165500,5394498150,5190,5190,5190,5190,0
20240115,165400,5394498150,5190,5190,5190,5190,0
20240115,165300,5394498150,5190,5190,5190,5190,0
20240115,165200,5394498150,5190,5190,5190,5190,0
20240115,165100,5394498150,5190,5190,5190,5190,0
20240115,165000,5394498150,5190,5190,5190,5190,0
20240115,164900,5394498150,5190,5190,5190,5190,0
20240115,164800,5394498150,5190,5190,5190,5190,0
20240115,164700,5394498150,5190,5190,5190,5190,0
20240115,164600,5394498150,5190,5190,5190,5190,11800
20240115,164500,5394498150,5190,5190,5190,5190,0
20240115,164400,5394498150,5190,5190,5190,5190,0
20240115,164300,5394498150,5190,5190,5190,5190,0
20240115,164200,5394498150,5190,5190,5190,5190,0
20240115,164100,5394498150,5190,5190,5190,5190,0
20240115,164000,5394498150,5190,5190,5190,5190,0
20240115,163900,5394498150,5190,5190,5190,5190,0
20240115,163800,5394498150,5190,5190,5190,5190,0
20240115,163700,5394498150,5190,5190,5190,5190,0
20240115,163600,5394498150,5190,5190,5190,5190,0
20240115,163500,5394498150,5190,5190,5190,5190,0
20240115,163400,5394498150,5190,5190,5190,5190,0
20240115,163300,5394498150,5190,5190,5190,5190,0
20240115,163200,5394498150,5190,5190,5190,5190,0
20240115,163100,5394498150,5190,5190,5190,5190,0
20240115,163000,5394498150,5190,5190,5190,5190,0
20240115,162900,5394498150,5190,5190,5190,5190,0
20240115,162800,5394498150,5190,5190,5190,5190,0
20240115,162700,5394498150,5190,5190,5190,5190,0
20240115,162600,5394498150,5190,5190,5190,5190,0
20240115,162500,5394498150,5190,5190,5190,5190,0
20240115,162400,5394498150,5190,5190,5190,5190,0
20240115,162300,5394498150,5190,5190,5190,5190,0
20240115,162200,5394498150,5190,5190,5190,5190,0
20240115,162100,5394498150,5190,5190,5190,5190,0
20240115,162000,5394498150,5190,5190,5190,5190,0
20240115,161900,5394498150,5190,5190,5190,5190,0
20240115,161800,5394498150,5190,5190,5190,5190,0
20240115,161700,5394498150,5190,5190,5190,5190,0
20240115,161600,5394498150,5190,5190,5190,5190,11800
20240115,161500,5394498150,5190,5190,5190,5190,0
20240115,161400,5394498150,5190,5190,5190,5190,0
20240115,161300,5394498150,5190,5190,5190,5190,0
20240115,161200,5394498150,5190,5190,5190,5190,0
20240115,161100,5394498150,5190,5190,5190,5190,0
20240115,161000,5394498150,5190,5190,5190,5190,0
20240115,160900,5394498150,5190,5190,5190,5190,0
20240115,160800,5394498150,5190,5190,5190,5190,0
20240115,160700,5394498150,5190,5190,5190,5190,0
20240115,160600,5394498150,5190,5190,5190,5190,0
20240115,160500,5394498150,5190,5190,5190,5190,0
20240115,160400,5394498150,5190,5190,5190,5190,0
20240115,160300,5394498150,5190,5190,5190,5190,0
20240115,160200,5394498150,5190,5190,5190,5190,0
20240115,160100,5394498150,5190,5190,5190,5190,0
20240115,160000,5394498150,5190,5190,5190,5190,0
20240115,155900,5394498150,5190,5190,5190,5190,0
20240115,155800,5394498150,5190,5190,5190,5190,0
20240115,155700,5394498150,5190,5190,5190,5190,0
20240115,155600,5394498150,5190,5190,5190,5190,0
20240115,155500,5394498150,5190,5190,5190,5190,0
20240115,155400,5394498150,5190,5190,5190,5190,0
20240115,155300,5394498150,5190,5190,5190,5190,0
20240115,155200,5394498150,5190,5190,5190,5190,0
20240115,155100,5394498150,5190,5190,5190,5190,0
20240115,155000,5394498150,5190,5190,5190,5190,0
20240115,154900,5394498150,5190,5190,5190,5190,0
20240115,154800,5394498150,5190,5190,5190,5190,0
20240115,154700,5394498150,5190,5190,5190,5190,0
20240115,154600,5394498150,5190,5190,5190,5190,11800
20240115,154500,5394498150,5190,5190,5190,5190,0
20240115,154400,5394498150,5190,5190,5190,5190,0
20240115,154300,5394498150,5190,5190,5190,5190,0
20240115,154200,5394498150,5190,5190,5190,5190,0
20240115,154100,5394498150,5190,5190,5190,5190,0
20240115,154000,5394498150,5190,5190,5190,5190,0
20240115,153900,5394498150,5190,5190,5190,5190,0
20240115,153800,5394498150,5190,5190,5190,5190,0
20240115,153700,5394498150,5190,5190,5190,5190,0
20240115,153600,5394498150,5190,5190,5190,5190,0
20240115,153500,5394498150,5190,5190,5190,5190,0
20240115,153400,5394498150,5190,5190,5190,5190,0
20240115,153300,5394498150,5190,5190,5190,5190,0
20240115,153200,5394498150,5190,5190,5190,5190,0
20240115,153100,5394498150,5190,5190,5190,5190,0
20240115,153000,5394498150,5190,5190,5190,5190,11800
20240115,152900,5333256150,5170,5170,5170,5170,0
20240115,152800,5333256150,5170,5170,5170,5170,0
20240115,152700,5333256150,5170,5170,5170,5170,0
20240115,152600,5333256150,5170,5170,5170,5170,0
20240115,152500,5333256150,5170,5170,5170,5170,0
20240115,152400,5333256150,5170,5170,5170,5170,0
20240115,152300,5333256150,5170,5170,5170,5170,0
20240115,152200,5333256150,5170,5170,5170,5170,0
20240115,152100,5333256150,5170,5170,5170,5170,0
20240115,152000,5333256150,5170,5170,5170,5170,0
20240115,151900,5333256150,5170,5200,5200,5170,6041
20240115,151800,5301954390,5200,5190,5200,5190,3283
20240115,151700,5284891060,5190,5180,5190,5180,4688
20240115,151600,5260576240,5180,5190,5190,5180,704
20240115,151500,5256922500,5180,5190,5190,5180,1073
20240115,151400,5251354680,5190,5200,5200,5190,2061
20240115,151300,5240654620,5200,5200,5200,5190,1525
20240115,151200,5232736990,5200,5180,5200,5180,8524
20240115,151100,5188435640,5180,5180,5190,5180,1053
20240115,151000,5182972690,5180,5180,5190,5180,475
20240115,150900,5180511920,5190,5190,5190,5180,958
20240115,150800,5175548850,5160,5190,5190,5160,4308
20240115,150700,5153267380,5190,5180,5190,5180,1200
20240115,150600,5147049900,5170,5180,5180,5170,1415
20240115,150500,5139733880,5170,5180,5180,5170,800
20240115,150400,5135592880,5180,5180,5180,5170,1435
20240115,150300,5128161980,5180,5190,5190,5180,1039
20240115,150200,5122773570,5190,5190,5190,5180,2177
20240115,150100,5111476270,5180,5180,5180,5170,1110
20240115,150000,5105728060,5180,5180,5190,5170,1223
20240115,145900,5099393960,5180,5190,5200,5180,3459
20240115,145800,5081444590,5190,5190,5200,5180,5958
20240115,145700,5050532730,5180,5170,5180,5160,5007
20240115,145600,5024602070,5160,5170,5180,5160,398
20240115,145500,5022544250,5170,5170,5180,5170,188
20240115,145400,5021570970,5170,5170,5170,5170,920
20240115,145300,5016814570,5180,5170,5190,5170,2775
20240115,145200,5002441670,5180,5180,5180,5170,1561
20240115,145100,4994355990,5180,5150,5180,5150,3558
20240115,145000,4975963720,5150,5150,5160,5150,1814
20240115,144900,4966604490,5140,5140,5150,5130,1125
20240115,144800,4960823320,5140,5140,5140,5130,839
20240115,144700,4956515770,5140,5140,5140,5130,257
20240115,144600,4955194810,5130,5140,5150,5130,2006
20240115,144500,4944890810,5140,5150,5150,5140,1328
20240115,144400,4938059400,5150,5150,5150,5150,574
20240115,144300,4935103300,5150,5150,5150,5150,40
20240115,144200,4934897300,5150,5150,5150,5150,301
20240115,144100,4933347150,5150,5150,5160,5150,721
20240115,144000,4929633900,5150,5150,5150,5150,365
20240115,143900,4927754150,5150,5150,5150,5150,471
20240115,143800,4925328500,5160,5150,5160,5150,1035
20240115,143700,4919988500,5150,5150,5150,5150,1021
20240115,143600,4914730350,5150,5170,5170,5150,499
20240115,143500,4912157240,5160,5150,5160,5150,213
20240115,143400,4911058890,5150,5150,5150,5150,189
20240115,143300,4910085540,5150,5160,5160,5150,323
20240115,143200,4908421110,5160,5150,5160,5150,1212
20240115,143100,4902167290,5150,5150,5150,5150,820
20240115,143000,4897944290,5150,5140,5150,5140,3063
20240115,142900,4882171940,5140,5140,5140,5140,182
20240115,142800,4881236460,5140,5140,5140,5140,138
20240115,142700,4880527140,5140,5130,5140,5130,2100
20240115,142600,4869733470,5130,5130,5130,5120,9460
20240115,142500,4821293620,5130,5130,5130,5130,1377
20240115,142400,4814229610,5130,5130,5130,5130,3016
20240115,142300,4798757530,5130,5140,5140,5130,1752
20240115,142200,4789753130,5140,5150,5150,5140,6
20240115,142100,4789722250,5150,5150,5150,5150,107
20240115,142000,4789171200,5150,5150,5150,5150,205
20240115,141900,4788115450,5150,5140,5150,5140,208
20240115,141800,4787046190,5140,5150,5150,5140,560
20240115,141700,4784166990,5150,5150,5150,5150,30
20240115,141600,4784012490,5150,5150,5150,5150,717
20240115,141500,4780319940,5150,5150,5150,5150,184
20240115,141400,4779372340,5160,5160,5160,5160,16
20240115,141300,4779289780,5160,5160,5160,5150,1013
20240115,141200,4774072700,5160,5160,5160,5160,736
20240115,141100,4770274940,5160,5140,5160,5140,1373
20240115,141000,4763217700,5140,5140,5140,5140,120
20240115,140900,4762600900,5150,5140,5150,5140,245
20240115,140800,4761340900,5140,5160,5160,5140,169
20240115,140700,4760472080,5160,5160,5160,5160,2
20240115,140600,4760461760,5160,5160,5160,5160,523
20240115,140500,4757763080,5150,5150,5150,5150,439
20240115,140400,4755502230,5150,5150,5150,5150,1111
20240115,140300,4749780580,5150,5150,5150,5150,1000
20240115,140200,4744630580,5160,5150,5160,5150,740
20240115,140100,4740819480,5160,5160,5160,5160,0
20240115,140000,4740819480,5160,5160,5160,5160,944
20240115,135900,4735948440,5160,5160,5160,5160,426
20240115,135800,4733750280,5160,5170,5170,5160,29
20240115,135700,4733600470,5170,5170,5180,5170,1076
20240115,135600,4728037540,5170,5170,5170,5170,392
20240115,135500,4726010900,5180,5160,5180,5160,250
20240115,135400,4724719900,5160,5160,5160,5160,0
20240115,135300,4724719900,5160,5160,5160,5160,227
20240115,135200,4723548580,5180,5170,5180,5170,6951
20240115,135100,4687567760,5170,5150,5170,5150,2215
20240115,135000,4676140720,5150,5150,5160,5150,785
20240115,134900,4672097920,5150,5150,5150,5150,552
20240115,134800,4669255120,5160,5160,5160,5150,967
20240115,134700,4664274850,5160,5160,5160,5160,72
20240115,134600,4663903330,5150,5150,5160,5150,586
20240115,134500,4660885380,5150,5150,5150,5150,527
20240115,134400,4658171330,5150,5150,5150,5150,532
20240115,134300,4655431530,5170,5150,5170,5150,54
20240115,134200,4655153310,5170,5170,5170,5160,63
20240115,134100,4654828100,5170,5160,5170,5150,1102
20240115,134000,4649148610,5150,5160,5160,5150,2787
20240115,133900,4634795520,5160,5160,5160,5160,4
20240115,133800,4634774880,5160,5160,5170,5150,2954
20240115,133700,4619532000,5170,5170,5170,5170,10
20240115,133600,4619480300,5160,5160,5160,5160,624
20240115,133500,4616260460,5160,5160,5170,5160,230
20240115,133400,4615072660,5170,5180,5180,5170,906
20240115,133300,4610388620,5170,5180,5180,5170,597
20240115,133200,4607302090,5180,5180,5180,5170,243
20240115,133100,4606045520,5180,5180,5180,5180,6
20240115,133000,4606014440,5180,5180,5180,5170,1723
20240115,132900,4597090310,5180,5180,5180,5180,632
20240115,132800,4593816550,5180,5180,5180,5170,797
20240115,132700,4589688350,5180,5180,5180,5180,423
20240115,132600,4587497210,5180,5180,5180,5170,609
20240115,132500,4584342600,5170,5170,5180,5170,346
20240115,132400,4582553350,5170,5180,5180,5170,218
20240115,132300,4581424120,5180,5180,5180,5180,584
20240115,132200,4578399000,5170,5180,5180,5170,132
20240115,132100,4577715340,5180,5180,5180,5170,352
20240115,132000,4575892080,5180,5170,5180,5170,213
20240115,131900,4574790770,5170,5180,5180,5170,1701
20240115,131800,4565985590,5180,5180,5180,5170,757
20240115,131700,4562067180,5180,5170,5180,5170,759
20240115,131600,4558136780,5170,5160,5170,5150,2855
20240115,131500,4543383730,5160,5170,5170,5150,408
20240115,131400,4541278360,5170,5170,5170,5150,1316
20240115,131300,4534480660,5160,5160,5170,5150,2737
20240115,131200,4520362530,5150,5140,5150,5140,3505
20240115,131100,4502321830,5140,5140,5140,5140,912
20240115,131000,4497634150,5140,5140,5150,5140,603
20240115,130900,4494533710,5140,5140,5150,5140,695
20240115,130800,4490961340,5150,5140,5150,5140,140
20240115,130700,4490240820,5140,5140,5140,5130,611
20240115,130600,4487102280,5140,5120,5150,5120,6068
20240115,130500,4455955200,5110,5110,5110,5110,16
20240115,130400,4455873440,5110,5120,5120,5110,2556
20240115,130300,4442794520,5120,5120,5120,5120,1000
20240115,130200,4437674520,5130,5120,5130,5110,2298
20240115,130100,4425910530,5120,5120,5120,5120,20
20240115,130000,4425808130,5110,5120,5120,5110,312
20240115,125900,4424213690,5110,5130,5130,5110,57
20240115,125800,4423921940,5120,5120,5120,5120,652
20240115,125700,4420583700,5130,5120,5130,5120,229
20240115,125600,4419411130,5130,5120,5130,5120,298
20240115,125500,4417885310,5110,5120,5120,5110,6
20240115,125400,4417854640,5120,5120,5120,5120,248
20240115,125300,4416584880,5120,5120,5120,5120,91
20240115,125200,4416118960,5120,5120,5120,5120,3
20240115,125100,4416103600,5110,5110,5110,5110,42
20240115,125000,4415888980,5120,5120,5120,5120,6
20240115,124900,4415858260,5120,5120,5120,5120,62
20240115,124800,4415540820,5120,5120,5120,5120,10
20240115,124700,4415489620,5120,5120,5120,5120,587
20240115,124600,4412484180,5120,5110,5120,5110,8
20240115,124500,4412443250,5120,5120,5120,5120,51
20240115,124400,4412182130,5110,5110,5110,5110,65
20240115,124300,4411849980,5110,5110,5110,5110,0
20240115,124200,4411849980,5110,5120,5120,5110,2486
20240115,124100,4399128050,5120,5120,5120,5120,296
20240115,124000,4397612530,5130,5130,5130,5130,2
20240115,123900,4397602270,5130,5130,5130,5130,4
20240115,123800,4397581750,5140,5140,5140,5140,0
20240115,123700,4397581750,5140,5120,5140,5120,43
20240115,123600,4397361390,5120,5120,5120,5120,2005
20240115,123500,4387095790,5130,5120,5130,5120,146
20240115,123400,4386348090,5120,5120,5120,5120,56
20240115,123300,4386061370,5120,5120,5120,5120,18
20240115,123200,4385969210,5140,5140,5140,5140,93
20240115,123100,4385491190,5130,5120,5130,5120,705
20240115,123000,4381876070,5120,5120,5120,5120,0
20240115,122900,4381876070,5120,5120,5130,5120,227
20240115,122800,4380713120,5130,5130,5130,5130,3
20240115,122700,4380697730,5120,5130,5130,5120,371
20240115,122600,4378798010,5130,5130,5130,5120,778
20240115,122500,4374807930,5130,5130,5130,5130,30
20240115,122400,4374654030,5130,5130,5130,5130,281
20240115,122300,4373212500,5130,5130,5130,5130,971
20240115,122200,4368231270,5130,5130,5130,5130,0
20240115,122100,4368231270,5130,5130,5130,5130,1
20240115,122000,4368226140,5120,5120,5120,5120,6
20240115,121900,4368195420,5120,5120,5120,5120,195
20240115,121800,4367197020,5130,5120,5130,5120,193
20240115,121700,4366208850,5120,5120,5120,5120,0
20240115,121600,4366208850,5120,5120,5120,5120,2
20240115,121500,4366198610,5130,5130,5130,5130,112
20240115,121400,4365624050,5130,5140,5140,5130,166
20240115,121300,4364772450,5130,5130,5130,5130,195
20240115,121200,4363772100,5140,5140,5140,5140,17
20240115,121100,4363684720,5140,5130,5140,5130,562
20240115,121000,4360796290,5130,5120,5130,5120,894
20240115,120900,4356210210,5130,5130,5130,5130,0
20240115,120800,4356210210,5130,5130,5130,5130,100
20240115,120700,4355697210,5130,5130,5130,5130,10
20240115,120600,4355645910,5130,5140,5140,5130,441
20240115,120500,4353382580,5130,5130,5130,5130,179
20240115,120400,4352464310,5120,5130,5130,5120,52
20240115,120300,4352197560,5130,5130,5130,5130,200
20240115,120200,4351171560,5120,5120,5120,5120,336
20240115,120100,4349451240,5130,5130,5130,5130,102
20240115,120000,4348927980,5130,5130,5130,5130,504
20240115,115900,4346342460,5130,5120,5130,5120,183
20240115,115800,4345404500,5120,5130,5130,5120,106
20240115,115700,4344861750,5130,5130,5130,5130,38
20240115,115600,4344666810,5120,5120,5120,5120,0
20240115,115500,4344666810,5120,5120,5120,5120,21
20240115,115400,4344559290,5120,5130,5130,5120,294
20240115,115300,4343053490,5130,5120,5130,5120,1092
20240115,115200,4337457560,5130,5130,5130,5130,510
20240115,115100,4334841260,5130,5140,5140,5130,1701
20240115,115000,4326105130,5130,5130,5140,5130,87
20240115,114900,4325658780,5130,5130,5130,5130,23
20240115,114800,4325540790,5130,5130,5130,5130,221
20240115,114700,4324407060,5130,5130,5130,5130,839
20240115,114600,4320102990,5130,5130,5130,5130,150
20240115,114500,4319333490,5120,5120,5120,5120,0
20240115,114400,4319333490,5120,5120,5130,5120,92
20240115,114300,4318862040,5120,5120,5120,5120,433
20240115,114200,4316645080,5120,5120,5120,5120,0
20240115,114100,4316645080,5120,5120,5120,5120,61
20240115,114000,4316332760,5120,5130,5130,5120,1691
20240115,113900,4307663920,5130,5130,5130,5130,3
20240115,113800,4307648530,5130,5130,5130,5120,108
20240115,113700,4307094890,5130,5130,5130,5130,0
20240115,113600,4307094890,5130,5130,5130,5130,12
20240115,113500,4307033330,5120,5120,5120,5120,40
20240115,113400,4306828530,5120,5120,5120,5120,1190
20240115,113300,4300735730,5120,5120,5120,5120,1
20240115,113200,4300730610,5110,5110,5110,5110,136
20240115,113100,4300035650,5110,5120,5120,5110,51
20240115,113000,4299774840,5120,5130,5130,5120,13
20240115,112900,4299708250,5130,5120,5130,5120,517
20240115,112800,4297061190,5110,5110,5110,5110,250
20240115,112700,4295783690,5110,5120,5120,5110,21
20240115,112600,4295676180,5120,5120,5120,5120,0
20240115,112500,4295676180,5120,5120,5120,5120,103
20240115,112400,4295148820,5120,5110,5120,5110,11
20240115,112300,4295092600,5110,5110,5110,5110,262
20240115,112200,4293753780,5120,5120,5130,5120,848
20240115,112100,4289411960,5120,5110,5120,5100,79
20240115,112000,4289008210,5100,5100,5100,5100,169
20240115,111900,4288146310,5100,5110,5110,5100,78
20240115,111800,4287747930,5100,5100,5100,5090,928
20240115,111700,4283016510,5100,5110,5110,5100,650
20240115,111600,4279698610,5110,5110,5110,5110,0
20240115,111500,4279698610,5110,5110,5110,5110,7
20240115,111400,4279662840,5110,5100,5110,5100,106
20240115,111300,4279121280,5100,5100,5100,5100,50
20240115,111200,4278866280,5100,5120,5120,5100,690
20240115,111100,4275339120,5110,5110,5110,5110,1000
20240115,111000,4270229120,5120,5130,5130,5120,1093
20240115,110900,4264626340,5130,5120,5130,5120,1557
20240115,110800,4256642480,5120,5120,5120,5120,250
20240115,110700,4255362480,5120,5130,5130,5120,1745
20240115,110600,4246422380,5130,5120,5130,5120,494
20240115,110500,4243892900,5120,5120,5120,5110,52
20240115,110400,4243627070,5110,5110,5110,5100,236
20240115,110300,4242421970,5100,5110,5110,5100,283
20240115,110200,4240976050,5100,5090,5100,5090,265
20240115,110100,4239624780,5100,5100,5100,5100,432
20240115,110000,4237421580,5110,5100,5110,5100,358
20240115,105900,4235595320,5100,5110,5110,5100,267
20240115,105800,4234233100,5110,5110,5110,5110,20
20240115,105700,4234130900,5110,5100,5110,5100,35
20240115,105600,4233952100,5100,5120,5120,5090,4882
20240115,105500,4209052480,5100,5100,5120,5090,2432
20240115,105400,4196639490,5110,5080,5110,5080,2645
20240115,105300,4183154250,5080,5100,5110,5080,1784
20240115,105200,4174077680,5100,5090,5100,5090,525
20240115,105100,4171402000,5100,5100,5100,5090,712
20240115,105000,4167775560,5100,5090,5100,5090,2658
20240115,104900,4154242260,5100,5100,5100,5090,445
20240115,104800,4151974010,5090,5110,5110,5090,5005
20240115,104700,4126467350,5110,5110,5120,5100,1038
20240115,104600,4121163180,5110,5110,5110,5100,276
20240115,104500,4119753370,5100,5110,5110,5100,132
20240115,104400,4119079790,5110,5120,5120,5110,1988
20240115,104300,4108901810,5130,5110,5130,5110,2051
20240115,104200,4098402010,5110,5120,5120,5110,163
20240115,104100,4097569030,5120,5120,5120,5100,1865
20240115,104000,4088031650,5110,5130,5130,5110,2021
20240115,103900,4077684450,5120,5120,5130,5120,1593
20240115,103800,4069518090,5120,5120,5120,5120,295
20240115,103700,4068007690,5120,5120,5120,5120,10
20240115,103600,4067956490,5100,5100,5100,5100,346
20240115,103500,4066191890,5100,5110,5110,5100,1013
20240115,103400,4061025270,5110,5090,5110,5090,1139
20240115,103300,4055205380,5090,5110,5110,5090,4192
20240115,103200,4033826600,5110,5120,5120,5100,1268
20240115,103100,4027343210,5110,5110,5110,5070,18119
20240115,103000,3935161780,5110,5110,5120,5100,6322
20240115,102900,3902881660,5120,5140,5140,5110,5725
20240115,102800,3873566170,5130,5130,5140,5130,2443
20240115,102700,3861033570,5130,5150,5160,5130,5614
20240115,102600,3832169140,5160,5160,5160,5150,123
20240115,102500,3831534550,5150,5160,5160,5150,165
20240115,102400,3830683440,5160,5160,5160,5160,148
20240115,102300,3829919760,5170,5160,5170,5160,843
20240115,102200,3825569680,5160,5160,5160,5160,989
20240115,102100,3820466440,5170,5170,5180,5160,1124
20240115,102000,3814656710,5170,5170,5170,5170,729
20240115,101900,3810887780,5170,5170,5170,5170,201
20240115,101800,3809848610,5170,5180,5180,5170,911
20240115,101700,3805131060,5180,5200,5200,5180,111
20240115,101600,3804555060,5200,5190,5200,5180,1998
20240115,101500,3794196600,5200,5210,5210,5200,234
20240115,101400,3792979780,5200,5190,5210,5190,947
20240115,101300,3788061870,5200,5200,5200,5190,871
20240115,101200,3783536240,5190,5210,5210,5190,816
20240115,101100,3779291630,5210,5200,5210,5200,2089
20240115,101000,3768408290,5210,5180,5230,5180,17469
20240115,100900,3677364230,5180,5190,5190,5180,314
20240115,100800,3675735750,5190,5190,5190,5190,52
20240115,100700,3675465870,5190,5190,5190,5170,513
20240115,100600,3672807820,5190,5180,5190,5180,1512
20240115,100500,3664964640,5180,5180,5190,5180,221
20240115,100400,3663819810,5180,5200,5200,5180,2027
20240115,100300,3653283730,5200,5160,5200,5160,7602
20240115,100200,3613786250,5150,5160,5160,5150,659
20240115,100100,3610390320,5160,5160,5170,5160,446
20240115,100000,3608084660,5170,5160,5170,5150,458
20240115,095900,3605722400,5160,5170,5170,5160,690
20240115,095800,3602157250,5170,5170,5170,5170,95
20240115,095700,3601666100,5180,5190,5190,5170,494
20240115,095600,3599108570,5190,5150,5190,5150,8239
20240115,095500,3556599600,5150,5140,5150,5140,1503
20240115,095400,3548864370,5140,5150,5160,5140,4860
20240115,095300,3523855380,5150,5160,5170,5150,800
20240115,095200,3519729880,5170,5160,5170,5150,899
20240115,095100,3515091940,5160,5170,5170,5160,606
20240115,095000,3511958930,5160,5160,5160,5150,1097
20240115,094900,3506298460,5160,5160,5160,5150,1756
20240115,094800,3497242420,5160,5160,5160,5140,5922
20240115,094700,3466746250,5170,5170,5180,5170,426
20240115,094600,3464543820,5180,5160,5180,5160,2388
20240115,094500,3452219040,5160,5170,5180,5160,2637
20240115,094400,3438596210,5160,5180,5190,5160,4220
20240115,094300,3416768280,5180,5180,5190,5170,2338
20240115,094200,3404675240,5200,5200,5200,5180,13144
20240115,094100,3336551740,5190,5210,5210,5190,2790
20240115,094000,3322054660,5210,5200,5210,5190,1381
20240115,093900,3314883440,5200,5240,5240,5200,9494
20240115,093800,3265378470,5240,5240,5250,5230,3757
20240115,093700,3245688490,5240,5220,5250,5220,13419
20240115,093600,3175439050,5220,5210,5220,5210,1006
20240115,093500,3170191620,5200,5200,5230,5190,10377
20240115,093400,3116140530,5200,5200,5210,5200,1763
20240115,093300,3106971900,5200,5220,5220,5200,2534
20240115,093200,3093783910,5220,5190,5220,5190,4813
20240115,093100,3068712050,5190,5200,5200,5180,2056
20240115,093000,3058044610,5200,5190,5210,5190,3438
20240115,092900,3040169230,5190,5210,5210,5190,5847
20240115,092800,3009779170,5200,5210,5230,5190,9646
20240115,092700,2959519150,5220,5200,5220,5200,3516
20240115,092600,2941224340,5220,5200,5220,5200,11717
20240115,092500,2880215220,5190,5180,5200,5170,7126
20240115,092400,2843285510,5190,5200,5200,5190,3164
20240115,092300,2826852310,5200,5190,5200,5180,5230
20240115,092200,2799689170,5190,5170,5200,5150,6195
20240115,092100,2767602590,5170,5150,5170,5140,1937
20240115,092000,2757634970,5150,5190,5190,5130,5539
20240115,091900,2729086310,5190,5170,5190,5170,1958
20240115,091800,2718942880,5170,5170,5190,5150,2369
20240115,091700,2706691000,5170,5160,5190,5160,10629
20240115,091600,2651646910,5160,5140,5170,5130,3576
20240115,091500,2633223670,5130,5150,5150,5130,3042
20240115,091400,2617587710,5150,5130,5150,5130,3756
20240115,091300,2598260700,5130,5130,5140,5120,587
20240115,091200,2595248340,5120,5140,5140,5110,6394
20240115,091100,2562491960,5140,5140,5150,5130,2978
20240115,091000,2547181970,5140,5150,5150,5130,3399
20240115,090900,2529693710,5130,5150,5160,5120,5195
20240115,090800,2503005890,5150,5100,5150,5090,11203
20240115,090700,2445684550,5100,5130,5140,5080,34481
20240115,090600,2269930470,5120,5190,5190,5100,52281
20240115,090500,2001353510,5190,5180,5200,5150,25275
20240115,090400,1870620480,5190,5220,5220,5180,19577
20240115,090300,1768873020,5220,5220,5250,5210,26681
20240115,090200,1629449140,5220,5200,5310,5200,101923
20240115,090100,1093995330,5210,5220,5230,5180,67412
20240115,090000,743011270,5200,5180,5240,5150,143184