KissMeData/034230/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191700,5976252860,12650,12650,12650,12650,7463
20240119,191600,5976252860,12650,12650,12650,12650,0
20240119,191500,5976252860,12650,12650,12650,12650,0
20240119,191400,5976252860,12650,12650,12650,12650,0
20240119,191300,5976252860,12650,12650,12650,12650,0
20240119,191200,5976252860,12650,12650,12650,12650,0
20240119,191100,5976252860,12650,12650,12650,12650,0
20240119,191000,5976252860,12650,12650,12650,12650,0
20240119,190900,5976252860,12650,12650,12650,12650,0
20240119,190800,5976252860,12650,12650,12650,12650,0
20240119,190700,5976252860,12650,12650,12650,12650,0
20240119,190600,5976252860,12650,12650,12650,12650,0
20240119,190500,5976252860,12650,12650,12650,12650,0
20240119,190400,5976252860,12650,12650,12650,12650,0
20240119,190300,5976252860,12650,12650,12650,12650,0
20240119,190200,5976252860,12650,12650,12650,12650,0
20240119,190100,5976252860,12650,12650,12650,12650,0
20240119,190000,5976252860,12650,12650,12650,12650,0
20240119,185900,5976252860,12650,12650,12650,12650,0
20240119,185800,5976252860,12650,12650,12650,12650,0
20240119,185700,5976252860,12650,12650,12650,12650,0
20240119,185600,5976252860,12650,12650,12650,12650,0
20240119,185500,5976252860,12650,12650,12650,12650,0
20240119,185400,5976252860,12650,12650,12650,12650,0
20240119,185300,5976252860,12650,12650,12650,12650,0
20240119,185200,5976252860,12650,12650,12650,12650,0
20240119,185100,5976252860,12650,12650,12650,12650,0
20240119,185000,5976252860,12650,12650,12650,12650,0
20240119,184900,5976252860,12650,12650,12650,12650,0
20240119,184800,5976252860,12650,12650,12650,12650,0
20240119,184700,5976252860,12650,12650,12650,12650,7463
20240119,184600,5976252860,12650,12650,12650,12650,0
20240119,184500,5976252860,12650,12650,12650,12650,0
20240119,184400,5976252860,12650,12650,12650,12650,0
20240119,184300,5976252860,12650,12650,12650,12650,0
20240119,184200,5976252860,12650,12650,12650,12650,0
20240119,184100,5976252860,12650,12650,12650,12650,0
20240119,184000,5976252860,12650,12650,12650,12650,0
20240119,183900,5976252860,12650,12650,12650,12650,0
20240119,183800,5976252860,12650,12650,12650,12650,0
20240119,183700,5976252860,12650,12650,12650,12650,0
20240119,183600,5976252860,12650,12650,12650,12650,0
20240119,183500,5976252860,12650,12650,12650,12650,0
20240119,183400,5976252860,12650,12650,12650,12650,0
20240119,183300,5976252860,12650,12650,12650,12650,0
20240119,183200,5976252860,12650,12650,12650,12650,0
20240119,183100,5976252860,12650,12650,12650,12650,0
20240119,183000,5976252860,12650,12650,12650,12650,0
20240119,182900,5976252860,12650,12650,12650,12650,0
20240119,182800,5976252860,12650,12650,12650,12650,0
20240119,182700,5976252860,12650,12650,12650,12650,0
20240119,182600,5976252860,12650,12650,12650,12650,0
20240119,182500,5976252860,12650,12650,12650,12650,0
20240119,182400,5976252860,12650,12650,12650,12650,0
20240119,182300,5976252860,12650,12650,12650,12650,0
20240119,182200,5976252860,12650,12650,12650,12650,0
20240119,182100,5976252860,12650,12650,12650,12650,0
20240119,182000,5976252860,12650,12650,12650,12650,0
20240119,181900,5976252860,12650,12650,12650,12650,0
20240119,181800,5976252860,12650,12650,12650,12650,0
20240119,181700,5976252860,12650,12650,12650,12650,7463
20240119,181600,5976252860,12650,12650,12650,12650,0
20240119,181500,5976252860,12650,12650,12650,12650,0
20240119,181400,5976252860,12650,12650,12650,12650,0
20240119,181300,5976252860,12650,12650,12650,12650,0
20240119,181200,5976252860,12650,12650,12650,12650,0
20240119,181100,5976252860,12650,12650,12650,12650,0
20240119,181000,5976252860,12650,12650,12650,12650,0
20240119,180900,5976252860,12650,12650,12650,12650,0
20240119,180800,5976252860,12650,12650,12650,12650,0
20240119,180700,5976252860,12650,12650,12650,12650,0
20240119,180600,5976252860,12650,12650,12650,12650,0
20240119,180500,5976252860,12650,12650,12650,12650,0
20240119,180400,5976252860,12650,12650,12650,12650,0
20240119,180300,5976252860,12650,12650,12650,12650,0
20240119,180200,5976252860,12650,12650,12650,12650,0
20240119,180100,5976252860,12650,12650,12650,12650,0
20240119,180000,5976252860,12650,12650,12650,12650,0
20240119,175900,5976252860,12650,12650,12650,12650,0
20240119,175800,5976252860,12650,12650,12650,12650,0
20240119,175700,5976252860,12650,12650,12650,12650,0
20240119,175600,5976252860,12650,12650,12650,12650,0
20240119,175500,5976252860,12650,12650,12650,12650,0
20240119,175400,5976252860,12650,12650,12650,12650,0
20240119,175300,5976252860,12650,12650,12650,12650,0
20240119,175200,5976252860,12650,12650,12650,12650,0
20240119,175100,5976252860,12650,12650,12650,12650,0
20240119,175000,5976252860,12650,12650,12650,12650,0
20240119,174900,5976252860,12650,12650,12650,12650,0
20240119,174800,5976252860,12650,12650,12650,12650,0
20240119,174700,5976252860,12650,12650,12650,12650,7463
20240119,174600,5976252860,12650,12650,12650,12650,0
20240119,174500,5976252860,12650,12650,12650,12650,0
20240119,174400,5976252860,12650,12650,12650,12650,0
20240119,174300,5976252860,12650,12650,12650,12650,0
20240119,174200,5976252860,12650,12650,12650,12650,0
20240119,174100,5976252860,12650,12650,12650,12650,0
20240119,174000,5976252860,12650,12650,12650,12650,0
20240119,173900,5976252860,12650,12650,12650,12650,0
20240119,173800,5976252860,12650,12650,12650,12650,0
20240119,173700,5976252860,12650,12650,12650,12650,0
20240119,173600,5976252860,12650,12650,12650,12650,0
20240119,173500,5976252860,12650,12650,12650,12650,0
20240119,173400,5976252860,12650,12650,12650,12650,0
20240119,173300,5976252860,12650,12650,12650,12650,0
20240119,173200,5976252860,12650,12650,12650,12650,0
20240119,173100,5976252860,12650,12650,12650,12650,0
20240119,173000,5976252860,12650,12650,12650,12650,0
20240119,172900,5976252860,12650,12650,12650,12650,0
20240119,172800,5976252860,12650,12650,12650,12650,0
20240119,172700,5976252860,12650,12650,12650,12650,0
20240119,172600,5976252860,12650,12650,12650,12650,0
20240119,172500,5976252860,12650,12650,12650,12650,0
20240119,172400,5976252860,12650,12650,12650,12650,0
20240119,172300,5976252860,12650,12650,12650,12650,0
20240119,172200,5976252860,12650,12650,12650,12650,0
20240119,172100,5976252860,12650,12650,12650,12650,0
20240119,172000,5976252860,12650,12650,12650,12650,0
20240119,171900,5976252860,12650,12650,12650,12650,0
20240119,171800,5976252860,12650,12650,12650,12650,0
20240119,171700,5976252860,12650,12650,12650,12650,7463
20240119,171600,5976252860,12650,12650,12650,12650,0
20240119,171500,5976252860,12650,12650,12650,12650,0
20240119,171400,5976252860,12650,12650,12650,12650,0
20240119,171300,5976252860,12650,12650,12650,12650,0
20240119,171200,5976252860,12650,12650,12650,12650,0
20240119,171100,5976252860,12650,12650,12650,12650,0
20240119,171000,5976252860,12650,12650,12650,12650,0
20240119,170900,5976252860,12650,12650,12650,12650,0
20240119,170800,5976252860,12650,12650,12650,12650,0
20240119,170700,5976252860,12650,12650,12650,12650,0
20240119,170600,5976252860,12650,12650,12650,12650,0
20240119,170500,5976252860,12650,12650,12650,12650,0
20240119,170400,5976252860,12650,12650,12650,12650,0
20240119,170300,5976252860,12650,12650,12650,12650,0
20240119,170200,5976252860,12650,12650,12650,12650,0
20240119,170100,5976252860,12650,12650,12650,12650,0
20240119,170000,5976252860,12650,12650,12650,12650,0
20240119,165900,5976252860,12650,12650,12650,12650,0
20240119,165800,5976252860,12650,12650,12650,12650,0
20240119,165700,5976252860,12650,12650,12650,12650,0
20240119,165600,5976252860,12650,12650,12650,12650,0
20240119,165500,5976252860,12650,12650,12650,12650,0
20240119,165400,5976252860,12650,12650,12650,12650,0
20240119,165300,5976252860,12650,12650,12650,12650,0
20240119,165200,5976252860,12650,12650,12650,12650,0
20240119,165100,5976252860,12650,12650,12650,12650,0
20240119,165000,5976252860,12650,12650,12650,12650,0
20240119,164900,5976252860,12650,12650,12650,12650,0
20240119,164800,5976252860,12650,12650,12650,12650,0
20240119,164700,5976252860,12650,12650,12650,12650,7463
20240119,164600,5976252860,12650,12650,12650,12650,0
20240119,164500,5976252860,12650,12650,12650,12650,0
20240119,164400,5976252860,12650,12650,12650,12650,0
20240119,164300,5976252860,12650,12650,12650,12650,0
20240119,164200,5976252860,12650,12650,12650,12650,0
20240119,164100,5976252860,12650,12650,12650,12650,0
20240119,164000,5976252860,12650,12650,12650,12650,0
20240119,163900,5976252860,12650,12650,12650,12650,0
20240119,163800,5976252860,12650,12650,12650,12650,0
20240119,163700,5976252860,12650,12650,12650,12650,0
20240119,163600,5976252860,12650,12650,12650,12650,0
20240119,163500,5976252860,12650,12650,12650,12650,0
20240119,163400,5976252860,12650,12650,12650,12650,0
20240119,163300,5976252860,12650,12650,12650,12650,0
20240119,163200,5976252860,12650,12650,12650,12650,0
20240119,163100,5976252860,12650,12650,12650,12650,0
20240119,163000,5976252860,12650,12650,12650,12650,0
20240119,162900,5976252860,12650,12650,12650,12650,0
20240119,162800,5976252860,12650,12650,12650,12650,0
20240119,162700,5976252860,12650,12650,12650,12650,0
20240119,162600,5976252860,12650,12650,12650,12650,0
20240119,162500,5976252860,12650,12650,12650,12650,0
20240119,162400,5976252860,12650,12650,12650,12650,0
20240119,162300,5976252860,12650,12650,12650,12650,0
20240119,162200,5976252860,12650,12650,12650,12650,0
20240119,162100,5976252860,12650,12650,12650,12650,0
20240119,162000,5976252860,12650,12650,12650,12650,0
20240119,161900,5976252860,12650,12650,12650,12650,0
20240119,161800,5976252860,12650,12650,12650,12650,0
20240119,161700,5976252860,12650,12650,12650,12650,7463
20240119,161600,5976252860,12650,12650,12650,12650,0
20240119,161500,5976252860,12650,12650,12650,12650,0
20240119,161400,5976252860,12650,12650,12650,12650,0
20240119,161300,5976252860,12650,12650,12650,12650,0
20240119,161200,5976252860,12650,12650,12650,12650,0
20240119,161100,5976252860,12650,12650,12650,12650,0
20240119,161000,5976252860,12650,12650,12650,12650,0
20240119,160900,5976252860,12650,12650,12650,12650,0
20240119,160800,5976252860,12650,12650,12650,12650,0
20240119,160700,5976252860,12650,12650,12650,12650,0
20240119,160600,5976252860,12650,12650,12650,12650,0
20240119,160500,5976252860,12650,12650,12650,12650,0
20240119,160400,5976252860,12650,12650,12650,12650,0
20240119,160300,5976252860,12650,12650,12650,12650,0
20240119,160200,5976252860,12650,12650,12650,12650,0
20240119,160100,5976252860,12650,12650,12650,12650,0
20240119,160000,5976252860,12650,12650,12650,12650,0
20240119,155900,5976252860,12650,12650,12650,12650,0
20240119,155800,5976252860,12650,12650,12650,12650,0
20240119,155700,5976252860,12650,12650,12650,12650,0
20240119,155600,5976252860,12650,12650,12650,12650,0
20240119,155500,5976252860,12650,12650,12650,12650,0
20240119,155400,5976252860,12650,12650,12650,12650,0
20240119,155300,5976252860,12650,12650,12650,12650,0
20240119,155200,5976252860,12650,12650,12650,12650,0
20240119,155100,5976252860,12650,12650,12650,12650,0
20240119,155000,5976252860,12650,12650,12650,12650,0
20240119,154900,5976252860,12650,12650,12650,12650,0
20240119,154800,5976252860,12650,12650,12650,12650,0
20240119,154700,5976252860,12650,12650,12650,12650,7463
20240119,154600,5976252860,12650,12650,12650,12650,0
20240119,154500,5976252860,12650,12650,12650,12650,0
20240119,154400,5976252860,12650,12650,12650,12650,0
20240119,154300,5976252860,12650,12650,12650,12650,0
20240119,154200,5976252860,12650,12650,12650,12650,0
20240119,154100,5976252860,12650,12650,12650,12650,0
20240119,154000,5976252860,12650,12650,12650,12650,0
20240119,153900,5976252860,12650,12650,12650,12650,0
20240119,153800,5976252860,12650,12650,12650,12650,0
20240119,153700,5976252860,12650,12650,12650,12650,0
20240119,153600,5976252860,12650,12650,12650,12650,0
20240119,153500,5976252860,12650,12650,12650,12650,0
20240119,153400,5976252860,12650,12650,12650,12650,0
20240119,153300,5976252860,12650,12650,12650,12650,0
20240119,153200,5976252860,12650,12650,12650,12650,0
20240119,153100,5976252860,12650,12650,12650,12650,0
20240119,153000,5976252860,12650,12650,12650,12650,7463
20240119,152900,5881845910,12640,12640,12640,12640,0
20240119,152800,5881845910,12640,12640,12640,12640,0
20240119,152700,5881845910,12640,12640,12640,12640,0
20240119,152600,5881845910,12640,12640,12640,12640,0
20240119,152500,5881845910,12640,12640,12640,12640,0
20240119,152400,5881845910,12640,12640,12640,12640,0
20240119,152300,5881845910,12640,12640,12640,12640,0
20240119,152200,5881845910,12640,12640,12640,12640,0
20240119,152100,5881845910,12640,12640,12640,12640,0
20240119,152000,5881845910,12640,12640,12640,12640,0
20240119,151900,5881845910,12640,12620,12650,12620,2236
20240119,151800,5853587480,12630,12630,12640,12620,2034
20240119,151700,5827897350,12630,12610,12630,12610,2995
20240119,151600,5790095660,12610,12600,12620,12600,1993
20240119,151500,5764970350,12600,12610,12610,12600,1558
20240119,151400,5745329600,12610,12610,12620,12610,879
20240119,151300,5734244300,12610,12610,12620,12610,662
20240119,151200,5725894610,12600,12610,12610,12600,690
20240119,151100,5717198520,12610,12600,12610,12600,455
20240119,151000,5711465050,12600,12600,12610,12600,255
20240119,150900,5708251710,12610,12600,12610,12600,1136
20240119,150800,5693934390,12590,12590,12600,12590,560
20240119,150700,5686882350,12590,12590,12600,12590,471
20240119,150600,5680952090,12580,12600,12600,12580,826
20240119,150500,5670547680,12600,12600,12610,12590,1323
20240119,150400,5653878700,12590,12580,12590,12580,350
20240119,150300,5649474700,12580,12590,12590,12580,644
20240119,150200,5641370960,12580,12590,12590,12580,548
20240119,150100,5634474940,12590,12590,12590,12580,694
20240119,150000,5625738340,12580,12580,12590,12580,969
20240119,145900,5613542740,12570,12590,12590,12570,585
20240119,145800,5606182290,12590,12570,12590,12560,1027
20240119,145700,5593260050,12570,12560,12580,12560,809
20240119,145600,5583089020,12570,12570,12570,12560,660
20240119,145500,5574797270,12570,12560,12600,12560,828
20240119,145400,5564383400,12590,12560,12590,12560,1137
20240119,145300,5550089360,12570,12560,12570,12560,538
20240119,145200,5543331390,12560,12560,12560,12550,2554
20240119,145100,5511256950,12570,12560,12570,12560,719
20240119,145000,5502224210,12560,12550,12560,12550,622
20240119,144900,5494413390,12550,12570,12570,12550,781
20240119,144800,5484604260,12560,12580,12580,12560,923
20240119,144700,5473006380,12590,12550,12590,12550,1078
20240119,144600,5459468240,12560,12560,12560,12540,469
20240119,144500,5453582220,12560,12550,12570,12530,3614
20240119,144400,5408283770,12540,12550,12570,12540,766
20240119,144300,5398669930,12550,12560,12570,12550,606
20240119,144200,5391064050,12550,12590,12590,12550,616
20240119,144100,5383330120,12590,12540,12590,12530,1067
20240119,144000,5369944540,12540,12530,12550,12530,753
20240119,143900,5360505800,12540,12540,12560,12530,806
20240119,143800,5350398930,12560,12550,12560,12540,1706
20240119,143700,5328998900,12550,12560,12560,12540,706
20240119,143600,5320139130,12540,12550,12560,12540,768
20240119,143500,5310501090,12560,12570,12570,12560,426
20240119,143400,5305149270,12550,12570,12570,12540,2637
20240119,143300,5272046960,12570,12570,12570,12550,2030
20240119,143200,5246540190,12570,12570,12600,12570,194
20240119,143100,5244099280,12620,12560,12620,12560,1291
20240119,143000,5227856350,12560,12560,12570,12550,1023
20240119,142900,5215002150,12560,12560,12560,12560,611
20240119,142800,5207327990,12560,12560,12570,12560,479
20240119,142700,5201310670,12570,12550,12570,12550,1237
20240119,142600,5185780660,12550,12550,12560,12540,1391
20240119,142500,5168324630,12560,12550,12570,12550,720
20240119,142400,5159281540,12550,12560,12560,12550,815
20240119,142300,5149047970,12560,12570,12570,12550,699
20240119,142200,5140268150,12560,12560,12570,12560,396
20240119,142100,5135293260,12560,12570,12600,12560,202
20240119,142000,5132755680,12550,12560,12600,12540,1796
20240119,141900,5110177220,12560,12560,12570,12540,1446
20240119,141800,5092020440,12560,12550,12560,12550,887
20240119,141700,5080886560,12550,12570,12570,12550,1852
20240119,141600,5057637010,12560,12570,12570,12550,456
20240119,141500,5051910010,12570,12560,12570,12540,2285
20240119,141400,5023231880,12560,12570,12570,12550,774
20240119,141300,5013511300,12570,12560,12570,12550,1533
20240119,141200,4994262390,12560,12570,12570,12560,594
20240119,141100,4986800290,12570,12580,12580,12570,829
20240119,141000,4976378750,12580,12560,12590,12560,2035
20240119,140900,4950796070,12570,12560,12570,12560,775
20240119,140800,4941055320,12570,12580,12580,12570,4769
20240119,140700,4881107270,12590,12590,12600,12580,2539
20240119,140600,4849157520,12590,12590,12600,12590,431
20240119,140500,4843730580,12600,12600,12600,12590,1403
20240119,140400,4826061200,12590,12600,12600,12590,645
20240119,140300,4817938040,12600,12610,12620,12600,2359
20240119,140200,4788193600,12610,12630,12630,12600,1649
20240119,140100,4767396510,12620,12610,12630,12610,1115
20240119,140000,4753331110,12620,12630,12630,12610,291
20240119,135900,4749660830,12660,12600,12670,12600,2357
20240119,135800,4719861270,12600,12610,12610,12600,604
20240119,135700,4712248980,12610,12600,12620,12600,1239
20240119,135600,4696627480,12600,12610,12610,12600,948
20240119,135500,4684677660,12620,12610,12620,12600,618
20240119,135400,4676886910,12610,12610,12620,12600,750
20240119,135300,4667429810,12610,12620,12640,12600,1754
20240119,135200,4645280720,12620,12610,12620,12600,824
20240119,135100,4634890350,12610,12600,12620,12600,1803
20240119,135000,4612168920,12600,12600,12610,12600,334
20240119,134900,4607959560,12600,12600,12620,12600,870
20240119,134800,4596988080,12610,12620,12620,12610,777
20240119,134700,4587189790,12620,12620,12620,12620,1081
20240119,134600,4573547570,12630,12620,12630,12610,548
20240119,134500,4566629720,12620,12620,12620,12610,1871
20240119,134400,4543027850,12610,12620,12620,12610,529
20240119,134300,4536354880,12620,12620,12620,12610,330
20240119,134200,4532192030,12630,12620,12630,12620,484
20240119,134100,4526082860,12630,12630,12640,12620,1454
20240119,134000,4507718590,12620,12620,12630,12620,628
20240119,133900,4499789480,12620,12630,12630,12620,485
20240119,133800,4493664030,12630,12620,12630,12620,279
20240119,133700,4490142060,12640,12630,12660,12630,1477
20240119,133600,4471477130,12630,12620,12630,12620,805
20240119,133500,4461315020,12620,12620,12630,12620,776
20240119,133400,4451520170,12630,12620,12630,12620,437
20240119,133300,4446003730,12620,12620,12630,12620,972
20240119,133200,4433733580,12620,12630,12630,12620,2991
20240119,133100,4395958290,12630,12630,12650,12630,429
20240119,133000,4390535690,12630,12650,12650,12630,663
20240119,132900,4382154590,12650,12630,12650,12630,939
20240119,132800,4370289210,12630,12630,12640,12630,428
20240119,132700,4364881880,12640,12640,12640,12630,334
20240119,132600,4360663390,12630,12640,12650,12630,677
20240119,132500,4352109950,12640,12640,12650,12630,1544
20240119,132400,4332592220,12640,12650,12660,12640,1405
20240119,132300,4314818880,12650,12670,12670,12650,765
20240119,132200,4305136200,12670,12670,12670,12670,2
20240119,132100,4305110860,12660,12660,12670,12660,619
20240119,132000,4297270870,12660,12670,12670,12660,334
20240119,131900,4293041200,12670,12660,12670,12650,641
20240119,131800,4284926450,12660,12660,12680,12660,510
20240119,131700,4278465400,12680,12660,12680,12660,397
20240119,131600,4273437480,12680,12670,12680,12650,568
20240119,131500,4266242940,12660,12670,12670,12660,135
20240119,131400,4264532620,12670,12660,12690,12650,787
20240119,131300,4254557140,12660,12670,12690,12660,697
20240119,131200,4245729130,12660,12670,12670,12660,319
20240119,131100,4241690310,12660,12670,12680,12660,442
20240119,131000,4236092090,12670,12680,12680,12660,592
20240119,130900,4228593920,12680,12660,12680,12660,366
20240119,130800,4223956200,12660,12680,12680,12660,802
20240119,130700,4213799440,12680,12690,12690,12670,452
20240119,130600,4208067620,12690,12680,12690,12670,245
20240119,130500,4204961020,12680,12690,12690,12670,426
20240119,130400,4199560700,12700,12680,12700,12670,945
20240119,130300,4187568080,12680,12670,12680,12670,434
20240119,130200,4182066940,12680,12680,12680,12680,254
20240119,130100,4178846220,12680,12700,12700,12670,1231
20240119,130000,4163235730,12670,12670,12680,12670,628
20240119,125900,4155275700,12670,12680,12680,12670,108
20240119,125800,4153907120,12680,12670,12680,12670,228
20240119,125700,4151016730,12670,12680,12680,12660,697
20240119,125600,4142188380,12680,12670,12680,12670,261
20240119,125500,4138880160,12670,12670,12690,12660,708
20240119,125400,4129901720,12660,12670,12690,12660,729
20240119,125300,4120664680,12670,12690,12690,12660,478
20240119,125200,4114607830,12660,12680,12680,12650,487
20240119,125100,4108442750,12680,12690,12700,12650,1918
20240119,125000,4084147090,12690,12680,12700,12680,620
20240119,124900,4076280210,12680,12690,12700,12670,334
20240119,124800,4072043070,12700,12680,12700,12680,333
20240119,124700,4067819810,12670,12670,12700,12670,436
20240119,124600,4062293980,12700,12670,12700,12670,106
20240119,124500,4060949300,12660,12680,12680,12660,364
20240119,124400,4056338820,12700,12670,12700,12670,234
20240119,124300,4053372970,12700,12690,12700,12690,809
20240119,124200,4043099680,12690,12680,12690,12660,821
20240119,124100,4032696020,12670,12690,12690,12660,772
20240119,124000,4022911520,12690,12680,12700,12680,285
20240119,123900,4019294550,12670,12680,12680,12670,554
20240119,123800,4012271810,12680,12690,12690,12680,549
20240119,123700,4005308790,12690,12690,12700,12690,378
20240119,123600,4000508760,12670,12690,12690,12670,467
20240119,123500,3994586510,12680,12700,12700,12680,328
20240119,123400,3990427030,12700,12700,12700,12690,124
20240119,123300,3988852740,12700,12710,12710,12660,566
20240119,123200,3981669890,12710,12680,12710,12660,1259
20240119,123100,3965700420,12680,12680,12690,12680,78
20240119,123000,3964711360,12680,12670,12710,12670,1624
20240119,122900,3944094650,12680,12680,12680,12680,289
20240119,122800,3940430130,12680,12700,12700,12660,495
20240119,122700,3934156290,12700,12680,12700,12660,992
20240119,122600,3921568130,12700,12680,12700,12680,495
20240119,122500,3915289240,12670,12700,12700,12670,757
20240119,122400,3905686510,12690,12690,12690,12670,602
20240119,122300,3898047170,12690,12690,12690,12670,833
20240119,122200,3887483350,12690,12690,12700,12680,704
20240119,122100,3878551150,12680,12680,12690,12680,278
20240119,122000,3875024910,12690,12690,12700,12690,811
20240119,121900,3864732260,12690,12690,12700,12680,726
20240119,121800,3855521290,12710,12680,12710,12680,834
20240119,121700,3844936180,12680,12670,12700,12670,2377
20240119,121600,3814781420,12680,12680,12690,12680,151
20240119,121500,3812866690,12680,12670,12680,12670,232
20240119,121400,3809925880,12660,12670,12690,12660,617
20240119,121300,3802108590,12660,12670,12670,12660,240
20240119,121200,3799069770,12670,12660,12670,12660,368
20240119,121100,3794409450,12680,12680,12680,12660,474
20240119,121000,3788400280,12690,12680,12690,12660,574
20240119,120900,3781123490,12670,12670,12680,12660,367
20240119,120800,3776475690,12670,12670,12680,12660,1635
20240119,120700,3755752460,12670,12670,12680,12660,487
20240119,120600,3749581590,12660,12650,12660,12650,1451
20240119,120500,3731214240,12660,12660,12660,12650,1306
20240119,120400,3714691430,12650,12660,12660,12650,490
20240119,120300,3708490620,12660,12660,12660,12660,759
20240119,120200,3698881680,12660,12670,12670,12660,501
20240119,120100,3692535380,12670,12660,12680,12660,626
20240119,120000,3684607820,12670,12670,12680,12660,461
20240119,115900,3678769090,12670,12660,12670,12660,403
20240119,115800,3673664710,12660,12680,12680,12660,490
20240119,115700,3667457680,12680,12660,12690,12660,784
20240119,115600,3657521210,12660,12660,12660,12660,366
20240119,115500,3652887650,12670,12660,12670,12660,296
20240119,115400,3649137990,12660,12650,12670,12650,565
20240119,115300,3641983860,12670,12670,12670,12660,340
20240119,115200,3637678040,12670,12660,12670,12660,764
20240119,115100,3628000050,12660,12670,12670,12660,341
20240119,115000,3623681560,12670,12680,12680,12660,742
20240119,114900,3614280980,12680,12680,12680,12670,196
20240119,114800,3611795830,12680,12690,12690,12670,736
20240119,114700,3602466280,12690,12680,12700,12670,1140
20240119,114600,3588002880,12680,12670,12680,12660,204
20240119,114500,3585418040,12670,12670,12680,12670,212
20240119,114400,3582731800,12670,12680,12690,12660,557
20240119,114300,3575674210,12680,12680,12680,12670,322
20240119,114200,3571593990,12700,12680,12700,12660,1166
20240119,114100,3556820120,12680,12710,12710,12680,336
20240119,114000,3552556400,12680,12680,12700,12670,542
20240119,113900,3545683910,12680,12690,12700,12680,310
20240119,113800,3541748910,12690,12710,12710,12690,703
20240119,113700,3532819870,12710,12690,12710,12680,520
20240119,113600,3526221500,12700,12690,12710,12690,1455
20240119,113500,3507737870,12690,12690,12700,12680,751
20240119,113400,3498213080,12690,12680,12700,12670,564
20240119,113300,3491060680,12680,12680,12680,12670,252
20240119,113200,3487865790,12680,12700,12700,12670,531
20240119,113100,3481132370,12700,12690,12700,12670,1066
20240119,113000,3467608980,12680,12670,12680,12670,209
20240119,112900,3464959610,12670,12680,12680,12670,515
20240119,112800,3458432740,12670,12680,12680,12670,396
20240119,112700,3453413950,12670,12670,12670,12670,164
20240119,112600,3451336070,12670,12690,12690,12670,1087
20240119,112500,3437555150,12690,12700,12700,12670,661
20240119,112400,3429170180,12700,12670,12700,12670,125
20240119,112300,3427584330,12680,12680,12690,12680,425
20240119,112200,3422194940,12680,12670,12700,12670,1311
20240119,112100,3405562350,12680,12670,12680,12670,685
20240119,112000,3396879400,12680,12670,12680,12670,152
20240119,111900,3394952640,12680,12670,12680,12670,455
20240119,111800,3389186880,12670,12660,12680,12660,606
20240119,111700,3381510230,12660,12670,12670,12660,86
20240119,111600,3380421030,12660,12660,12670,12660,295
20240119,111500,3376685880,12660,12680,12680,12660,432
20240119,111400,3371214100,12680,12660,12680,12660,1122
20240119,111300,3356999090,12650,12650,12660,12650,402
20240119,111200,3351912330,12650,12650,12650,12650,316
20240119,111100,3347914930,12650,12660,12660,12650,450
20240119,111000,3342218340,12660,12670,12670,12660,778
20240119,110900,3332364080,12660,12650,12660,12650,560
20240119,110800,3325275620,12650,12660,12670,12650,215
20240119,110700,3322554330,12650,12670,12670,12650,857
20240119,110600,3311707920,12670,12660,12670,12650,445
20240119,110500,3306075350,12650,12650,12670,12650,523
20240119,110400,3299454880,12660,12660,12660,12650,611
20240119,110300,3291723610,12650,12660,12660,12650,320
20240119,110200,3287675040,12650,12650,12660,12650,1242
20240119,110100,3271955420,12660,12660,12660,12650,160
20240119,110000,3269930190,12660,12650,12660,12650,299
20240119,105900,3266147380,12650,12650,12660,12650,324
20240119,105800,3262048660,12650,12660,12660,12650,496
20240119,105700,3255770100,12660,12660,12660,12650,294
20240119,105600,3252050450,12660,12650,12660,12650,326
20240119,105500,3247926180,12650,12650,12660,12650,216
20240119,105400,3245192590,12660,12670,12670,12650,1640
20240119,105300,3224435170,12660,12670,12670,12660,567
20240119,105200,3217255120,12680,12680,12680,12670,173
20240119,105100,3215061540,12680,12670,12680,12660,404
20240119,105000,3209945760,12660,12660,12660,12650,448
20240119,104900,3204276060,12660,12660,12670,12650,430
20240119,104800,3198832220,12670,12660,12670,12660,464
20240119,104700,3192955440,12670,12690,12690,12660,534
20240119,104600,3186188970,12670,12680,12690,12660,2559
20240119,104500,3153744100,12690,12690,12700,12690,295
20240119,104400,3149999450,12690,12700,12700,12690,258
20240119,104300,3146725160,12690,12690,12700,12690,444
20240119,104200,3141090390,12690,12700,12700,12690,1184
20240119,104100,3126060000,12690,12690,12700,12690,332
20240119,104000,3121846530,12700,12700,12700,12690,281
20240119,103900,3118279830,12690,12690,12690,12680,532
20240119,103800,3111529180,12690,12680,12690,12680,726
20240119,103700,3102320230,12680,12690,12700,12680,402
20240119,103600,3097218530,12680,12690,12700,12680,88
20240119,103500,3096102470,12680,12680,12690,12680,432
20240119,103400,3090623640,12680,12690,12690,12680,968
20240119,103300,3078343910,12690,12680,12690,12680,441
20240119,103200,3072751450,12680,12680,12690,12680,626
20240119,103100,3064809480,12690,12690,12690,12680,676
20240119,103000,3056233100,12690,12690,12700,12680,1667
20240119,102900,3035079820,12690,12690,12700,12690,311
20240119,102800,3031131720,12690,12700,12700,12680,2938
20240119,102700,2993860360,12700,12710,12710,12690,2781
20240119,102600,2958545300,12700,12700,12710,12700,158
20240119,102500,2956538680,12700,12710,12720,12700,744
20240119,102400,2947079580,12700,12710,12720,12700,335
20240119,102300,2942822430,12710,12710,12720,12710,802
20240119,102200,2932622610,12710,12710,12720,12710,503
20240119,102100,2926227360,12720,12720,12720,12710,246
20240119,102000,2923099240,12710,12710,12720,12710,834
20240119,101900,2912498340,12710,12720,12720,12710,701
20240119,101800,2903582700,12710,12720,12720,12710,246
20240119,101700,2900454190,12720,12700,12730,12700,130
20240119,101600,2898800470,12700,12720,12730,12700,625
20240119,101500,2890857000,12710,12720,12720,12710,618
20240119,101400,2882996840,12720,12740,12740,12710,1922
20240119,101300,2858527500,12730,12740,12740,12730,918
20240119,101200,2846834530,12750,12740,12750,12740,2115
20240119,101100,2819885400,12750,12750,12750,12750,1402
20240119,101000,2802009900,12750,12750,12760,12740,2052
20240119,100900,2775846810,12750,12760,12760,12750,2693
20240119,100800,2741502340,12750,12760,12760,12750,462
20240119,100700,2735609250,12760,12760,12760,12750,1029
20240119,100600,2722481920,12750,12760,12760,12750,462
20240119,100500,2716588470,12750,12760,12760,12750,375
20240119,100400,2711804210,12750,12760,12760,12750,509
20240119,100300,2705310520,12760,12760,12770,12750,1802
20240119,100200,2682320540,12750,12750,12760,12750,634
20240119,100100,2674233030,12760,12760,12770,12750,3698
20240119,100000,2627047990,12750,12750,12750,12740,2054
20240119,095900,2600859910,12750,12730,12750,12730,797
20240119,095800,2590699010,12740,12740,12740,12730,1078
20240119,095700,2576966730,12740,12730,12740,12720,404
20240119,095600,2571822290,12730,12720,12730,12720,436
20240119,095500,2566273220,12720,12720,12720,12710,225
20240119,095400,2563411800,12710,12720,12720,12710,960
20240119,095300,2551204550,12710,12730,12730,12710,243
20240119,095200,2548114040,12730,12710,12730,12710,1105
20240119,095100,2534057470,12720,12710,12730,12710,324
20240119,095000,2529936630,12710,12720,12720,12710,1265
20240119,094900,2513846540,12720,12700,12730,12690,12033
20240119,094800,2360907640,12690,12700,12700,12690,1290
20240119,094700,2344525570,12700,12690,12700,12690,581
20240119,094600,2337149890,12690,12670,12690,12670,611
20240119,094500,2329397150,12670,12660,12670,12660,1038
20240119,094400,2316251680,12660,12680,12680,12660,821
20240119,094300,2305847330,12680,12690,12690,12680,1511
20240119,094200,2286674990,12690,12710,12720,12690,4303
20240119,094100,2232015060,12720,12730,12730,12720,797
20240119,094000,2221876000,12730,12720,12730,12710,979
20240119,093900,2209417420,12720,12740,12740,12720,1189
20240119,093800,2194291290,12740,12730,12740,12720,287
20240119,093700,2190638550,12730,12740,12750,12730,1358
20240119,093600,2173342800,12740,12740,12740,12740,771
20240119,093500,2163520260,12740,12740,12740,12740,1441
20240119,093400,2145161920,12740,12730,12740,12720,503
20240119,093300,2138755640,12730,12760,12760,12730,453
20240119,093200,2132979850,12730,12740,12750,12720,4275
20240119,093100,2078498970,12750,12760,12770,12750,2251
20240119,093000,2049776780,12760,12750,12760,12750,1555
20240119,092900,2029939310,12750,12760,12760,12740,2515
20240119,092800,1997866060,12760,12740,12760,12710,1389
20240119,092700,1980161370,12740,12760,12770,12740,3236
20240119,092600,1938877850,12760,12740,12760,12740,3146
20240119,092500,1898748610,12750,12720,12750,12720,6352
20240119,092400,1817832560,12730,12710,12730,12700,1801
20240119,092300,1794923200,12710,12740,12740,12710,6318
20240119,092200,1714493410,12730,12720,12740,12720,1336
20240119,092100,1697486680,12730,12740,12750,12730,3321
20240119,092000,1655166450,12740,12750,12780,12740,8827
20240119,091900,1542512500,12750,12760,12760,12740,3842
20240119,091800,1493510880,12760,12750,12760,12750,5375
20240119,091700,1424959020,12750,12740,12750,12740,3680
20240119,091600,1378050280,12740,12720,12750,12720,8653
20240119,091500,1267827760,12720,12730,12730,12710,3272
20240119,091400,1226194450,12730,12710,12730,12710,4884
20240119,091300,1164066860,12720,12720,12730,12710,2545
20240119,091200,1131689210,12730,12740,12760,12700,6353
20240119,091100,1050770910,12730,12670,12730,12660,14381
20240119,091000,868062750,12670,12650,12680,12640,6210
20240119,090900,789441110,12650,12600,12650,12600,10553
20240119,090800,656200690,12600,12610,12610,12600,3223
20240119,090700,615581850,12610,12580,12610,12580,5690
20240119,090600,543896110,12590,12570,12590,12550,5953
20240119,090500,469083080,12560,12520,12570,12520,5483
20240119,090400,400290890,12520,12520,12530,12490,1481
20240119,090300,381754260,12450,12500,12520,12450,6158
20240119,090200,304744160,12500,12450,12500,12450,9862
20240119,090100,181704570,12470,12470,12480,12410,4692
20240119,090000,123258310,12460,12400,12460,12400,9917