KissMeData/033500/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191700,1476852940,11780,11780,11780,11780,2239
20240108,191600,1476852940,11780,11780,11780,11780,0
20240108,191500,1476852940,11780,11780,11780,11780,0
20240108,191400,1476852940,11780,11780,11780,11780,0
20240108,191300,1476852940,11780,11780,11780,11780,0
20240108,191200,1476852940,11780,11780,11780,11780,0
20240108,191100,1476852940,11780,11780,11780,11780,0
20240108,191000,1476852940,11780,11780,11780,11780,0
20240108,190900,1476852940,11780,11780,11780,11780,0
20240108,190800,1476852940,11780,11780,11780,11780,0
20240108,190700,1476852940,11780,11780,11780,11780,0
20240108,190600,1476852940,11780,11780,11780,11780,0
20240108,190500,1476852940,11780,11780,11780,11780,0
20240108,190400,1476852940,11780,11780,11780,11780,0
20240108,190300,1476852940,11780,11780,11780,11780,0
20240108,190200,1476852940,11780,11780,11780,11780,0
20240108,190100,1476852940,11780,11780,11780,11780,0
20240108,190000,1476852940,11780,11780,11780,11780,0
20240108,185900,1476852940,11780,11780,11780,11780,0
20240108,185800,1476852940,11780,11780,11780,11780,0
20240108,185700,1476852940,11780,11780,11780,11780,0
20240108,185600,1476852940,11780,11780,11780,11780,0
20240108,185500,1476852940,11780,11780,11780,11780,0
20240108,185400,1476852940,11780,11780,11780,11780,0
20240108,185300,1476852940,11780,11780,11780,11780,0
20240108,185200,1476852940,11780,11780,11780,11780,0
20240108,185100,1476852940,11780,11780,11780,11780,0
20240108,185000,1476852940,11780,11780,11780,11780,0
20240108,184900,1476852940,11780,11780,11780,11780,0
20240108,184800,1476852940,11780,11780,11780,11780,0
20240108,184700,1476852940,11780,11780,11780,11780,2239
20240108,184600,1476852940,11780,11780,11780,11780,0
20240108,184500,1476852940,11780,11780,11780,11780,0
20240108,184400,1476852940,11780,11780,11780,11780,0
20240108,184300,1476852940,11780,11780,11780,11780,0
20240108,184200,1476852940,11780,11780,11780,11780,0
20240108,184100,1476852940,11780,11780,11780,11780,0
20240108,184000,1476852940,11780,11780,11780,11780,0
20240108,183900,1476852940,11780,11780,11780,11780,0
20240108,183800,1476852940,11780,11780,11780,11780,0
20240108,183700,1476852940,11780,11780,11780,11780,0
20240108,183600,1476852940,11780,11780,11780,11780,0
20240108,183500,1476852940,11780,11780,11780,11780,0
20240108,183400,1476852940,11780,11780,11780,11780,0
20240108,183300,1476852940,11780,11780,11780,11780,0
20240108,183200,1476852940,11780,11780,11780,11780,0
20240108,183100,1476852940,11780,11780,11780,11780,0
20240108,183000,1476852940,11780,11780,11780,11780,0
20240108,182900,1476852940,11780,11780,11780,11780,0
20240108,182800,1476852940,11780,11780,11780,11780,0
20240108,182700,1476852940,11780,11780,11780,11780,0
20240108,182600,1476852940,11780,11780,11780,11780,0
20240108,182500,1476852940,11780,11780,11780,11780,0
20240108,182400,1476852940,11780,11780,11780,11780,0
20240108,182300,1476852940,11780,11780,11780,11780,0
20240108,182200,1476852940,11780,11780,11780,11780,0
20240108,182100,1476852940,11780,11780,11780,11780,0
20240108,182000,1476852940,11780,11780,11780,11780,0
20240108,181900,1476852940,11780,11780,11780,11780,0
20240108,181800,1476852940,11780,11780,11780,11780,0
20240108,181700,1476852940,11780,11780,11780,11780,2239
20240108,181600,1476852940,11780,11780,11780,11780,0
20240108,181500,1476852940,11780,11780,11780,11780,0
20240108,181400,1476852940,11780,11780,11780,11780,0
20240108,181300,1476852940,11780,11780,11780,11780,0
20240108,181200,1476852940,11780,11780,11780,11780,0
20240108,181100,1476852940,11780,11780,11780,11780,0
20240108,181000,1476852940,11780,11780,11780,11780,0
20240108,180900,1476852940,11780,11780,11780,11780,0
20240108,180800,1476852940,11780,11780,11780,11780,0
20240108,180700,1476852940,11780,11780,11780,11780,0
20240108,180600,1476852940,11780,11780,11780,11780,0
20240108,180500,1476852940,11780,11780,11780,11780,0
20240108,180400,1476852940,11780,11780,11780,11780,0
20240108,180300,1476852940,11780,11780,11780,11780,0
20240108,180200,1476852940,11780,11780,11780,11780,0
20240108,180100,1476852940,11780,11780,11780,11780,0
20240108,180000,1476852940,11780,11780,11780,11780,0
20240108,175900,1476852940,11780,11780,11780,11780,0
20240108,175800,1476852940,11780,11780,11780,11780,0
20240108,175700,1476852940,11780,11780,11780,11780,0
20240108,175600,1476852940,11780,11780,11780,11780,0
20240108,175500,1476852940,11780,11780,11780,11780,0
20240108,175400,1476852940,11780,11780,11780,11780,0
20240108,175300,1476852940,11780,11780,11780,11780,0
20240108,175200,1476852940,11780,11780,11780,11780,0
20240108,175100,1476852940,11780,11780,11780,11780,0
20240108,175000,1476852940,11780,11780,11780,11780,0
20240108,174900,1476852940,11780,11780,11780,11780,0
20240108,174800,1476852940,11780,11780,11780,11780,0
20240108,174700,1476852940,11780,11780,11780,11780,2239
20240108,174600,1476852940,11780,11780,11780,11780,0
20240108,174500,1476852940,11780,11780,11780,11780,0
20240108,174400,1476852940,11780,11780,11780,11780,0
20240108,174300,1476852940,11780,11780,11780,11780,0
20240108,174200,1476852940,11780,11780,11780,11780,0
20240108,174100,1476852940,11780,11780,11780,11780,0
20240108,174000,1476852940,11780,11780,11780,11780,0
20240108,173900,1476852940,11780,11780,11780,11780,0
20240108,173800,1476852940,11780,11780,11780,11780,0
20240108,173700,1476852940,11780,11780,11780,11780,0
20240108,173600,1476852940,11780,11780,11780,11780,0
20240108,173500,1476852940,11780,11780,11780,11780,0
20240108,173400,1476852940,11780,11780,11780,11780,0
20240108,173300,1476852940,11780,11780,11780,11780,0
20240108,173200,1476852940,11780,11780,11780,11780,0
20240108,173100,1476852940,11780,11780,11780,11780,0
20240108,173000,1476852940,11780,11780,11780,11780,0
20240108,172900,1476852940,11780,11780,11780,11780,0
20240108,172800,1476852940,11780,11780,11780,11780,0
20240108,172700,1476852940,11780,11780,11780,11780,0
20240108,172600,1476852940,11780,11780,11780,11780,0
20240108,172500,1476852940,11780,11780,11780,11780,0
20240108,172400,1476852940,11780,11780,11780,11780,0
20240108,172300,1476852940,11780,11780,11780,11780,0
20240108,172200,1476852940,11780,11780,11780,11780,0
20240108,172100,1476852940,11780,11780,11780,11780,0
20240108,172000,1476852940,11780,11780,11780,11780,0
20240108,171900,1476852940,11780,11780,11780,11780,0
20240108,171800,1476852940,11780,11780,11780,11780,0
20240108,171700,1476852940,11780,11780,11780,11780,2239
20240108,171600,1476852940,11780,11780,11780,11780,0
20240108,171500,1476852940,11780,11780,11780,11780,0
20240108,171400,1476852940,11780,11780,11780,11780,0
20240108,171300,1476852940,11780,11780,11780,11780,0
20240108,171200,1476852940,11780,11780,11780,11780,0
20240108,171100,1476852940,11780,11780,11780,11780,0
20240108,171000,1476852940,11780,11780,11780,11780,0
20240108,170900,1476852940,11780,11780,11780,11780,0
20240108,170800,1476852940,11780,11780,11780,11780,0
20240108,170700,1476852940,11780,11780,11780,11780,0
20240108,170600,1476852940,11780,11780,11780,11780,0
20240108,170500,1476852940,11780,11780,11780,11780,0
20240108,170400,1476852940,11780,11780,11780,11780,0
20240108,170300,1476852940,11780,11780,11780,11780,0
20240108,170200,1476852940,11780,11780,11780,11780,0
20240108,170100,1476852940,11780,11780,11780,11780,0
20240108,170000,1476852940,11780,11780,11780,11780,0
20240108,165900,1476852940,11780,11780,11780,11780,0
20240108,165800,1476852940,11780,11780,11780,11780,0
20240108,165700,1476852940,11780,11780,11780,11780,0
20240108,165600,1476852940,11780,11780,11780,11780,0
20240108,165500,1476852940,11780,11780,11780,11780,0
20240108,165400,1476852940,11780,11780,11780,11780,0
20240108,165300,1476852940,11780,11780,11780,11780,0
20240108,165200,1476852940,11780,11780,11780,11780,0
20240108,165100,1476852940,11780,11780,11780,11780,0
20240108,165000,1476852940,11780,11780,11780,11780,0
20240108,164900,1476852940,11780,11780,11780,11780,0
20240108,164800,1476852940,11780,11780,11780,11780,0
20240108,164700,1476852940,11780,11780,11780,11780,2239
20240108,164600,1476852940,11780,11780,11780,11780,0
20240108,164500,1476852940,11780,11780,11780,11780,0
20240108,164400,1476852940,11780,11780,11780,11780,0
20240108,164300,1476852940,11780,11780,11780,11780,0
20240108,164200,1476852940,11780,11780,11780,11780,0
20240108,164100,1476852940,11780,11780,11780,11780,0
20240108,164000,1476852940,11780,11780,11780,11780,0
20240108,163900,1476852940,11780,11780,11780,11780,0
20240108,163800,1476852940,11780,11780,11780,11780,0
20240108,163700,1476852940,11780,11780,11780,11780,0
20240108,163600,1476852940,11780,11780,11780,11780,0
20240108,163500,1476852940,11780,11780,11780,11780,0
20240108,163400,1476852940,11780,11780,11780,11780,0
20240108,163300,1476852940,11780,11780,11780,11780,0
20240108,163200,1476852940,11780,11780,11780,11780,0
20240108,163100,1476852940,11780,11780,11780,11780,0
20240108,163000,1476852940,11780,11780,11780,11780,0
20240108,162900,1476852940,11780,11780,11780,11780,0
20240108,162800,1476852940,11780,11780,11780,11780,0
20240108,162700,1476852940,11780,11780,11780,11780,0
20240108,162600,1476852940,11780,11780,11780,11780,0
20240108,162500,1476852940,11780,11780,11780,11780,0
20240108,162400,1476852940,11780,11780,11780,11780,0
20240108,162300,1476852940,11780,11780,11780,11780,0
20240108,162200,1476852940,11780,11780,11780,11780,0
20240108,162100,1476852940,11780,11780,11780,11780,0
20240108,162000,1476852940,11780,11780,11780,11780,0
20240108,161900,1476852940,11780,11780,11780,11780,0
20240108,161800,1476852940,11780,11780,11780,11780,0
20240108,161700,1476852940,11780,11780,11780,11780,2239
20240108,161600,1476852940,11780,11780,11780,11780,0
20240108,161500,1476852940,11780,11780,11780,11780,0
20240108,161400,1476852940,11780,11780,11780,11780,0
20240108,161300,1476852940,11780,11780,11780,11780,0
20240108,161200,1476852940,11780,11780,11780,11780,0
20240108,161100,1476852940,11780,11780,11780,11780,0
20240108,161000,1476852940,11780,11780,11780,11780,0
20240108,160900,1476852940,11780,11780,11780,11780,0
20240108,160800,1476852940,11780,11780,11780,11780,0
20240108,160700,1476852940,11780,11780,11780,11780,0
20240108,160600,1476852940,11780,11780,11780,11780,0
20240108,160500,1476852940,11780,11780,11780,11780,0
20240108,160400,1476852940,11780,11780,11780,11780,0
20240108,160300,1476852940,11780,11780,11780,11780,0
20240108,160200,1476852940,11780,11780,11780,11780,0
20240108,160100,1476852940,11780,11780,11780,11780,0
20240108,160000,1476852940,11780,11780,11780,11780,0
20240108,155900,1476852940,11780,11780,11780,11780,0
20240108,155800,1476852940,11780,11780,11780,11780,0
20240108,155700,1476852940,11780,11780,11780,11780,0
20240108,155600,1476852940,11780,11780,11780,11780,0
20240108,155500,1476852940,11780,11780,11780,11780,0
20240108,155400,1476852940,11780,11780,11780,11780,0
20240108,155300,1476852940,11780,11780,11780,11780,0
20240108,155200,1476852940,11780,11780,11780,11780,0
20240108,155100,1476852940,11780,11780,11780,11780,0
20240108,155000,1476852940,11780,11780,11780,11780,0
20240108,154900,1476852940,11780,11780,11780,11780,0
20240108,154800,1476852940,11780,11780,11780,11780,0
20240108,154700,1476852940,11780,11780,11780,11780,2239
20240108,154600,1476852940,11780,11780,11780,11780,0
20240108,154500,1476852940,11780,11780,11780,11780,0
20240108,154400,1476852940,11780,11780,11780,11780,0
20240108,154300,1476852940,11780,11780,11780,11780,0
20240108,154200,1476852940,11780,11780,11780,11780,0
20240108,154100,1476852940,11780,11780,11780,11780,0
20240108,154000,1476852940,11780,11780,11780,11780,0
20240108,153900,1476852940,11780,11780,11780,11780,0
20240108,153800,1476852940,11780,11780,11780,11780,0
20240108,153700,1476852940,11780,11780,11780,11780,0
20240108,153600,1476852940,11780,11780,11780,11780,0
20240108,153500,1476852940,11780,11780,11780,11780,0
20240108,153400,1476852940,11780,11780,11780,11780,0
20240108,153300,1476852940,11780,11780,11780,11780,0
20240108,153200,1476852940,11780,11780,11780,11780,0
20240108,153100,1476852940,11780,11780,11780,11780,0
20240108,153000,1476852940,11780,11780,11780,11780,2239
20240108,152900,1450477520,11790,11790,11790,11790,0
20240108,152800,1450477520,11790,11790,11790,11790,0
20240108,152700,1450477520,11790,11790,11790,11790,0
20240108,152600,1450477520,11790,11790,11790,11790,0
20240108,152500,1450477520,11790,11790,11790,11790,0
20240108,152400,1450477520,11790,11790,11790,11790,0
20240108,152300,1450477520,11790,11790,11790,11790,0
20240108,152200,1450477520,11790,11790,11790,11790,0
20240108,152100,1450477520,11790,11790,11790,11790,0
20240108,152000,1450477520,11790,11790,11790,11790,0
20240108,151900,1450477520,11790,11760,11790,11750,1189
20240108,151800,1436459340,11770,11780,11780,11770,356
20240108,151700,1432266020,11760,11720,11790,11710,928
20240108,151600,1421356090,11710,11760,11780,11710,732
20240108,151500,1412743580,11750,11710,11770,11710,390
20240108,151400,1408174530,11730,11710,11730,11710,840
20240108,151300,1398337780,11710,11720,11720,11710,973
20240108,151200,1386938420,11720,11720,11740,11720,404
20240108,151100,1382203160,11720,11730,11750,11720,792
20240108,151000,1372916590,11730,11760,11760,11730,405
20240108,150900,1368162990,11760,11720,11760,11720,762
20240108,150800,1359228490,11740,11730,11750,11730,425
20240108,150700,1354242400,11740,11750,11750,11720,670
20240108,150600,1346386360,11750,11730,11760,11720,396
20240108,150500,1341740730,11730,11720,11760,11720,439
20240108,150400,1336591340,11720,11720,11750,11720,672
20240108,150300,1328712130,11720,11720,11750,11720,393
20240108,150200,1324102000,11720,11730,11740,11720,681
20240108,150100,1316116930,11730,11740,11740,11720,379
20240108,150000,1311671190,11720,11720,11740,11720,666
20240108,145900,1303865070,11720,11740,11740,11720,446
20240108,145800,1298634050,11740,11740,11760,11730,506
20240108,145700,1292696810,11730,11730,11730,11730,659
20240108,145600,1284966740,11730,11720,11750,11720,492
20240108,145500,1279196890,11730,11720,11740,11720,810
20240108,145400,1269703090,11730,11750,11750,11720,529
20240108,145300,1263499020,11750,11740,11750,11730,744
20240108,145200,1254767260,11740,11740,11740,11740,349
20240108,145100,1250670000,11740,11740,11750,11740,545
20240108,145000,1244270690,11740,11740,11750,11740,636
20240108,144900,1236803950,11740,11740,11760,11730,1014
20240108,144800,1224890070,11740,11710,11760,11710,1020
20240108,144700,1212923260,11710,11720,11720,11710,358
20240108,144600,1208730950,11730,11720,11730,11710,787
20240108,144500,1199507200,11720,11710,11730,11710,590
20240108,144400,1192593740,11710,11720,11730,11710,383
20240108,144300,1188104900,11720,11720,11730,11720,653
20240108,144200,1180451490,11720,11720,11730,11720,407
20240108,144100,1175681330,11720,11720,11730,11720,662
20240108,144000,1167922510,11730,11720,11730,11720,1406
20240108,143900,1151443760,11720,11740,11740,11720,693
20240108,143800,1143315150,11740,11730,11740,11730,379
20240108,143700,1138869040,11720,11720,11740,11720,727
20240108,143600,1130343660,11730,11740,11750,11730,818
20240108,143500,1120743080,11730,11730,11730,11720,420
20240108,143400,1115820080,11730,11730,11730,11720,688
20240108,143300,1107750250,11720,11720,11730,11720,372
20240108,143200,1103387170,11720,11750,11750,11720,1906
20240108,143100,1081019800,11750,11740,11750,11740,682
20240108,143000,1073012330,11740,11750,11760,11740,306
20240108,142900,1069415750,11750,11750,11760,11750,1140
20240108,142800,1056015740,11750,11760,11770,11750,697
20240108,142700,1047817040,11760,11750,11770,11750,409
20240108,142600,1043010890,11750,11780,11780,11750,2571
20240108,142500,1012750540,11780,11770,11780,11760,1062
20240108,142400,1000252880,11770,11770,11780,11770,490
20240108,142300,994485210,11770,11770,11790,11770,297
20240108,142200,990987880,11770,11770,11780,11770,693
20240108,142100,982830910,11770,11780,11780,11770,4654
20240108,142000,928052980,11780,11760,11780,11750,1739
20240108,141900,907602600,11760,11770,11770,11760,356
20240108,141800,903414410,11770,11770,11780,11760,698
20240108,141700,895199740,11780,11790,11790,11780,1916
20240108,141600,872626670,11800,11790,11830,11790,834
20240108,141500,862791890,11790,11800,11800,11790,695
20240108,141400,854596680,11800,11810,11810,11800,428
20240108,141300,849545930,11810,11810,11810,11800,921
20240108,141200,838676470,11800,11800,11810,11800,413
20240108,141100,833800020,11810,11810,11810,11800,734
20240108,141000,825134680,11810,11820,11820,11810,469
20240108,140900,819591640,11820,11840,11850,11820,393
20240108,140800,814939900,11840,11850,11860,11840,2170
20240108,140700,789227880,11860,11850,11870,11850,230
20240108,140600,786500380,11850,11860,11890,11850,421
20240108,140500,781511020,11860,11880,11880,11850,436
20240108,140400,776337500,11870,11880,11880,11870,97
20240108,140300,775185810,11900,11880,11900,11870,830
20240108,140200,765319770,11890,11880,11890,11880,50
20240108,140100,764725420,11880,11880,11890,11880,23
20240108,140000,764452100,11890,11880,11890,11880,176
20240108,135900,762361140,11870,11890,11890,11870,24
20240108,135800,762076030,11880,11870,11880,11870,50
20240108,135700,761482110,11870,11890,11890,11870,15
20240108,135600,761303890,11880,11890,11890,11870,166
20240108,135500,759330470,11890,11870,11890,11870,611
20240108,135400,752070250,11880,11880,11880,11870,10
20240108,135300,751951470,11870,11870,11880,11870,183
20240108,135200,749777890,11870,11870,11880,11860,35
20240108,135100,749362410,11870,11870,11880,11870,180
20240108,135000,747224110,11870,11870,11870,11860,25
20240108,134900,746927370,11870,11870,11880,11870,280
20240108,134800,743602200,11860,11870,11870,11860,21
20240108,134700,743353070,11870,11870,11870,11870,36
20240108,134600,742925750,11860,11850,11860,11850,85
20240108,134500,741918250,11860,11860,11870,11860,43
20240108,134400,741407910,11860,11870,11870,11860,227
20240108,134300,738714100,11870,11860,11870,11860,64
20240108,134200,737954700,11860,11870,11870,11860,165
20240108,134100,735996200,11870,11860,11870,11860,45
20240108,134000,735462140,11860,11860,11870,11860,68
20240108,133900,734655260,11860,11870,11870,11860,171
20240108,133800,732625630,11860,11870,11870,11860,38
20240108,133700,732174670,11870,11860,11870,11860,181
20240108,133600,730026310,11860,11860,11870,11860,55
20240108,133500,729373650,11860,11860,11870,11860,165
20240108,133400,727415180,11870,11860,11870,11860,24
20240108,133300,727130460,11860,11870,11870,11860,168
20240108,133200,725136420,11870,11870,11870,11870,35
20240108,133100,724720970,11860,11870,11880,11860,194
20240108,133000,722416440,11870,11870,11870,11860,116
20240108,132900,721039580,11860,11880,11880,11860,79
20240108,132800,720102070,11880,11870,11880,11870,159
20240108,132700,718214660,11870,11870,11870,11870,35
20240108,132600,717799210,11860,11870,11870,11860,168
20240108,132500,715805130,11870,11870,11880,11860,120
20240108,132400,714380030,11870,11870,11870,11860,177
20240108,132300,712279090,11870,11870,11880,11870,38
20240108,132200,711827750,11870,11870,11870,11870,8
20240108,132100,711732790,11860,11870,11880,11860,194
20240108,132000,709428580,11870,11870,11870,11870,2
20240108,131900,709404840,11870,11860,11870,11860,168
20240108,131800,707410720,11870,11870,11870,11860,20
20240108,131700,707173420,11880,11860,11880,11860,205
20240108,131600,704739870,11870,11860,11870,11860,11
20240108,131500,704609340,11850,11850,11880,11850,13
20240108,131400,704455050,11860,11870,11880,11860,218
20240108,131300,701867620,11870,11890,11890,11870,14
20240108,131200,701701300,11880,11870,11880,11870,179
20240108,131100,699574940,11880,11880,11880,11870,14
20240108,131000,699408670,11880,11870,11880,11870,197
20240108,130900,697068330,11880,11870,11880,11870,16
20240108,130800,696878330,11870,11880,11890,11870,168
20240108,130700,694882530,11880,11880,11880,11870,14
20240108,130600,694716260,11890,11870,11890,11870,42
20240108,130500,694217090,11870,11890,11890,11870,175
20240108,130400,692136620,11880,11880,11880,11880,14
20240108,130300,691970300,11880,11870,11880,11870,221
20240108,130200,689345000,11870,11870,11880,11870,28
20240108,130100,689012560,11870,11870,11880,11870,203
20240108,130000,686601090,11880,11870,11880,11870,10
20240108,125900,686482320,11880,11870,11890,11870,63
20240108,125800,685733850,11870,11870,11890,11870,66
20240108,125700,684950330,11870,11870,11870,11870,37
20240108,125600,684511140,11880,11870,11880,11870,174
20240108,125500,682444200,11870,11860,11870,11860,50
20240108,125400,681850740,11880,11880,11880,11870,160
20240108,125300,679949960,11870,11870,11880,11870,182
20240108,125200,677789260,11870,11880,11880,11870,185
20240108,125100,675591550,11880,11870,11880,11870,137
20240108,125000,673964000,11870,11870,11880,11870,71
20240108,124900,673120730,11860,11880,11880,11860,158
20240108,124800,671245250,11870,11870,11880,11870,46
20240108,124700,670698870,11870,11880,11880,11860,38
20240108,124600,670247760,11860,11870,11870,11850,206
20240108,124500,667804930,11880,11880,11880,11870,161
20240108,124400,665892340,11880,11870,11880,11870,43
20240108,124300,665381580,11870,11880,11880,11870,220
20240108,124200,662768590,11870,11870,11870,11860,29
20240108,124100,662424390,11870,11870,11870,11870,9
20240108,124000,662317560,11860,11880,11880,11860,278
20240108,123900,659015910,11880,11870,11880,11870,40
20240108,123800,658540750,11870,11880,11880,11870,341
20240108,123700,654491720,11870,11870,11880,11870,65
20240108,123600,653719790,11880,11880,11880,11870,360
20240108,123500,649443040,11880,11880,11880,11870,40
20240108,123400,648967880,11870,11870,11880,11870,123
20240108,123300,647507790,11870,11870,11880,11870,271
20240108,123200,644289170,11870,11880,11880,11870,12
20240108,123100,644146650,11880,11870,11880,11870,179
20240108,123000,642020330,11870,11870,11870,11870,1418
20240108,122900,625188670,11870,11870,11870,11860,388
20240108,122800,620585150,11870,11870,11870,11860,71
20240108,122700,619742480,11860,11860,11870,11860,167
20240108,122600,617760280,11870,11880,11880,11870,243
20240108,122500,614875510,11870,11880,11880,11870,281
20240108,122400,611537370,11880,11880,11890,11880,188
20240108,122300,609302350,11890,11890,11890,11890,12
20240108,122200,609159670,11890,11880,11890,11880,214
20240108,122100,606615320,11880,11890,11890,11880,220
20240108,122000,604001620,11880,11880,11890,11880,318
20240108,121900,600221780,11890,11880,11890,11880,19
20240108,121800,599995980,11880,11880,11890,11880,51
20240108,121700,599389740,11890,11890,11890,11880,131
20240108,121600,597832180,11890,11900,11900,11880,238
20240108,121500,595000560,11890,11910,11910,11890,51
20240108,121400,594393730,11890,11900,11910,11890,27
20240108,121300,594072370,11910,11900,11910,11890,187
20240108,121200,591845580,11890,11910,11910,11890,26
20240108,121100,591536140,11900,11900,11900,11900,28
20240108,121000,591202940,11890,11890,11900,11890,151
20240108,120900,589406100,11900,11900,11900,11890,267
20240108,120800,586229520,11900,11900,11900,11900,8
20240108,120700,586134320,11900,11900,11900,11890,82
20240108,120600,585158600,11900,11890,11900,11890,157
20240108,120500,583290460,11890,11900,11900,11890,40
20240108,120400,582814500,11890,11900,11900,11890,646
20240108,120300,575131820,11900,11890,11900,11890,10
20240108,120200,575012890,11900,11900,11900,11890,227
20240108,120100,572311730,11890,11890,11900,11890,85
20240108,120000,571301010,11900,11890,11900,11890,60
20240108,115900,570587150,11890,11890,11900,11890,332
20240108,115800,566636570,11890,11900,11900,11890,36
20240108,115700,566208180,11900,11900,11900,11890,244
20240108,115600,563304650,11890,11890,11900,11890,50
20240108,115500,562709790,11890,11900,11900,11890,203
20240108,115400,560294140,11900,11890,11900,11890,31
20240108,115300,559925270,11900,11900,11900,11890,136
20240108,115200,558308020,11900,11890,11900,11890,496
20240108,115100,552408720,11910,11910,11910,11890,73
20240108,115000,551539660,11900,11900,11910,11890,164
20240108,114900,549586670,11900,11910,11910,11900,63
20240108,114800,548836610,11900,11890,11900,11890,337
20240108,114700,544826360,11900,11900,11900,11890,107
20240108,114600,543553230,11900,11900,11900,11890,166
20240108,114500,541577870,11900,11900,11900,11890,197
20240108,114400,539235120,11900,11890,11900,11890,46
20240108,114300,538687870,11900,11890,11900,11890,164
20240108,114200,536736320,11900,11900,11910,11900,48
20240108,114100,536165040,11910,11890,11910,11890,216
20240108,114000,533594480,11890,11900,11910,11890,16
20240108,113900,533404050,11910,11900,11910,11900,201
20240108,113800,531011960,11890,11900,11900,11890,47
20240108,113700,530452770,11890,11900,11900,11890,17
20240108,113600,530250560,11900,11890,11900,11890,180
20240108,113500,528108640,11900,11900,11900,11900,8
20240108,113400,528013440,11890,11900,11900,11890,226
20240108,113300,525324260,11900,11900,11900,11890,16
20240108,113200,525133910,11890,11900,11900,11890,190
20240108,113100,522872950,11900,11890,11900,11890,447
20240108,113000,517553860,11900,11900,11900,11890,48
20240108,112900,516982750,11900,11900,11900,11890,141
20240108,112800,515304920,11900,11900,11900,11890,247
20240108,112700,512365810,11890,11900,11900,11890,67
20240108,112600,511568650,11900,11890,11900,11890,15
20240108,112500,511390230,11890,11880,11900,11880,238
20240108,112400,508560780,11880,11880,11890,11880,16
20240108,112300,508370620,11880,11880,11890,11880,796
20240108,112200,498907210,11890,11880,11890,11880,144
20240108,112100,497195190,11890,11890,11890,11880,256
20240108,112000,494151530,11890,11890,11890,11890,0
20240108,111900,494151530,11890,11880,11890,11880,56
20240108,111800,493485900,11890,11880,11890,11880,310
20240108,111700,489803020,11890,11890,11890,11880,14
20240108,111600,489636570,11880,11890,11890,11880,587
20240108,111500,482660350,11870,11890,11900,11870,433
20240108,111400,477512900,11890,11900,11900,11890,165
20240108,111300,475549460,11890,11870,11890,11870,115
20240108,111200,474182190,11890,11890,11900,11890,3188
20240108,111100,436275490,11880,11880,11880,11870,508
20240108,111000,430240470,11890,11880,11890,11880,12
20240108,110900,430097830,11870,11890,11890,11870,163
20240108,110800,428160130,11890,11890,11890,11890,238
20240108,110700,425330310,11900,11890,11900,11890,301
20240108,110600,421749650,11890,11890,11900,11880,47
20240108,110500,421190870,11900,11890,11900,11890,1548
20240108,110400,402780250,11890,11890,11890,11880,105
20240108,110300,401531870,11880,11880,11890,11880,401
20240108,110200,396765380,11870,11880,11880,11870,891
20240108,110100,386180830,11880,11880,11880,11870,159
20240108,110000,384291940,11880,11870,11880,11860,72
20240108,105900,383437390,11870,11880,11880,11870,154
20240108,105800,381607910,11880,11870,11880,11870,668
20240108,105700,373676170,11870,11870,11880,11870,339
20240108,105600,369652160,11870,11880,11880,11870,31
20240108,105500,369283920,11870,11870,11880,11870,208
20240108,105400,366813120,11880,11870,11880,11870,178
20240108,105300,364698540,11880,11870,11880,11870,50
20240108,105200,364104680,11880,11880,11880,11870,16
20240108,105100,363914650,11880,11880,11880,11870,214
20240108,105000,361372360,11880,11880,11890,11870,387
20240108,104900,356774770,11870,11890,11890,11870,277
20240108,104800,353482430,11890,11880,11890,11880,560
20240108,104700,346828200,11890,11880,11900,11870,1117
20240108,104600,333547020,11880,11870,11880,11870,639
20240108,104500,325960080,11870,11860,11870,11860,10
20240108,104400,325841450,11860,11830,11860,11830,851
20240108,104300,315752680,11830,11840,11840,11830,20
20240108,104200,315515980,11830,11840,11840,11830,5
20240108,104100,315456800,11830,11830,11840,11830,40
20240108,104000,314983380,11830,11830,11830,11830,8
20240108,103900,314888740,11840,11840,11840,11840,3
20240108,103800,314853220,11830,11850,11850,11830,88
20240108,103700,313811230,11850,11840,11850,11840,15
20240108,103600,313633580,11840,11850,11850,11840,7
20240108,103500,313550660,11850,11840,11850,11840,25
20240108,103400,313254620,11840,11830,11850,11830,281
20240108,103300,309927670,11830,11830,11830,11830,10
20240108,103200,309809370,11830,11810,11830,11810,2079
20240108,103100,285235400,11810,11810,11820,11810,29
20240108,103000,284892690,11820,11810,11820,11810,176
20240108,102900,282812420,11810,11800,11810,11800,27
20240108,102800,282493600,11800,11810,11810,11800,340
20240108,102700,278478290,11800,11810,11810,11800,21
20240108,102600,278230290,11800,11810,11810,11800,190
20240108,102500,275988070,11800,11800,11800,11800,17
20240108,102400,275787470,11810,11810,11810,11810,3
20240108,102300,275752040,11800,11810,11820,11800,636
20240108,102200,268242300,11810,11810,11810,11800,1025
20240108,102100,256137110,11800,11800,11800,11800,388
20240108,102000,251558710,11800,11800,11810,11800,9
20240108,101900,251452470,11800,11810,11810,11800,42
20240108,101800,250956650,11800,11800,11800,11800,2
20240108,101700,250933050,11810,11800,11810,11800,129
20240108,101600,249410820,11800,11800,11800,11780,653
20240108,101500,241705740,11780,11790,11790,11780,203
20240108,101400,239314160,11790,11780,11790,11780,226
20240108,101300,236649670,11780,11780,11780,11780,39
20240108,101200,236190250,11780,11780,11780,11780,375
20240108,101100,231772750,11770,11790,11790,11770,99
20240108,101000,230607450,11780,11780,11780,11780,47
20240108,100900,230053790,11780,11780,11780,11780,4
20240108,100800,230006670,11780,11780,11780,11780,202
20240108,100700,227627110,11780,11780,11780,11780,20
20240108,100600,227391510,11780,11800,11800,11780,172
20240108,100500,225361930,11780,11780,11780,11780,0
20240108,100400,225361930,11780,11780,11780,11780,234
20240108,100300,222605410,11780,11780,11780,11780,1
20240108,100200,222593630,11760,11760,11770,11760,1109
20240108,100100,209550700,11770,11770,11770,11770,22
20240108,100000,209291760,11780,11780,11780,11780,2
20240108,095900,209268200,11750,11790,11790,11750,2437
20240108,095800,180570260,11790,11790,11790,11790,15
20240108,095700,180393410,11790,11790,11790,11790,94
20240108,095600,179285150,11790,11790,11790,11790,58
20240108,095500,178601330,11790,11790,11790,11790,0
20240108,095400,178601330,11790,11780,11790,11780,25
20240108,095300,178306590,11790,11790,11790,11790,1
20240108,095200,178294800,11760,11780,11790,11760,31
20240108,095100,177929500,11770,11770,11770,11770,139
20240108,095000,176293470,11760,11770,11770,11760,2
20240108,094900,176269940,11770,11770,11770,11760,81
20240108,094800,175317360,11750,11740,11750,11740,1017
20240108,094700,163367690,11740,11740,11740,11740,13
20240108,094600,163215070,11750,11750,11750,11750,1
20240108,094500,163203320,11730,11730,11730,11730,1
20240108,094400,163191590,11740,11740,11740,11740,0
20240108,094300,163191590,11740,11740,11740,11740,20
20240108,094200,162956790,11750,11750,11750,11750,1
20240108,094100,162945040,11750,11720,11750,11720,203
20240108,094000,160564990,11720,11710,11720,11710,5
20240108,093900,160506400,11720,11710,11720,11710,7
20240108,093800,160424370,11710,11710,11710,11700,578
20240108,093700,153656030,11720,11750,11750,11720,1019
20240108,093600,141706180,11750,11750,11750,11750,66
20240108,093500,140930680,11750,11750,11750,11750,14
20240108,093400,140766180,11750,11750,11750,11750,2
20240108,093300,140742680,11750,11770,11770,11750,1078
20240108,093200,128075100,11770,11790,11790,11750,129
20240108,093100,126558370,11790,11790,11790,11790,0
20240108,093000,126558370,11790,11790,11790,11750,2179
20240108,092900,100911430,11770,11780,11780,11770,2030
20240108,092800,77017440,11780,11780,11780,11780,183
20240108,092700,74861700,11780,11780,11790,11780,167
20240108,092600,72893070,11790,11790,11790,11790,127
20240108,092500,71395740,11790,11790,11790,11790,0
20240108,092400,71395740,11790,11770,11790,11770,503
20240108,092300,65467950,11770,11770,11770,11770,71
20240108,092200,64632280,11750,11760,11760,11750,131
20240108,092100,63091760,11770,11780,11780,11770,247
20240108,092000,60184560,11780,11780,11780,11780,21
20240108,091900,59937180,11800,11790,11800,11790,4
20240108,091800,59889990,11800,11790,11800,11790,30
20240108,091700,59536090,11790,11790,11790,11790,10
20240108,091600,59418190,11770,11800,11800,11770,62
20240108,091500,58687640,11810,11780,11810,11780,644
20240108,091400,51092230,11780,11780,11780,11780,4
20240108,091300,51045110,11770,11760,11770,11760,3
20240108,091200,51009810,11760,11770,11770,11760,353
20240108,091100,46857800,11770,11770,11770,11770,110
20240108,091000,45563100,11800,11790,11800,11790,22
20240108,090900,45303550,11800,11800,11800,11800,0
20240108,090800,45303550,11800,11780,11800,11760,1079
20240108,090700,32608920,11790,11780,11790,11780,103
20240108,090600,31394780,11780,11780,11780,11780,3
20240108,090500,31359440,11800,11800,11800,11800,20
20240108,090400,31123440,11800,11800,11800,11800,21
20240108,090300,30875640,11810,11800,11810,11800,862
20240108,090200,20703020,11800,11800,11800,11800,590
20240108,090100,13741020,11750,11800,11800,11750,23
20240108,090000,13470720,11770,11800,11800,11770,1143