KissMeData/024110/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,190900,5231581290,11470,11470,11470,11470,41329
20240110,190800,5231581290,11470,11470,11470,11470,0
20240110,190700,5231581290,11470,11470,11470,11470,0
20240110,190600,5231581290,11470,11470,11470,11470,0
20240110,190500,5231581290,11470,11470,11470,11470,0
20240110,190400,5231581290,11470,11470,11470,11470,0
20240110,190300,5231581290,11470,11470,11470,11470,0
20240110,190200,5231581290,11470,11470,11470,11470,0
20240110,190100,5231581290,11470,11470,11470,11470,0
20240110,190000,5231581290,11470,11470,11470,11470,0
20240110,185900,5231581290,11470,11470,11470,11470,0
20240110,185800,5231581290,11470,11470,11470,11470,0
20240110,185700,5231581290,11470,11470,11470,11470,0
20240110,185600,5231581290,11470,11470,11470,11470,0
20240110,185500,5231581290,11470,11470,11470,11470,0
20240110,185400,5231581290,11470,11470,11470,11470,0
20240110,185300,5231581290,11470,11470,11470,11470,0
20240110,185200,5231581290,11470,11470,11470,11470,0
20240110,185100,5231581290,11470,11470,11470,11470,0
20240110,185000,5231581290,11470,11470,11470,11470,0
20240110,184900,5231581290,11470,11470,11470,11470,0
20240110,184800,5231581290,11470,11470,11470,11470,0
20240110,184700,5231581290,11470,11470,11470,11470,0
20240110,184600,5231581290,11470,11470,11470,11470,0
20240110,184500,5231581290,11470,11470,11470,11470,0
20240110,184400,5231581290,11470,11470,11470,11470,0
20240110,184300,5231581290,11470,11470,11470,11470,0
20240110,184200,5231581290,11470,11470,11470,11470,0
20240110,184100,5231581290,11470,11470,11470,11470,0
20240110,184000,5231581290,11470,11470,11470,11470,0
20240110,183900,5231581290,11470,11470,11470,11470,41329
20240110,183800,5231581290,11470,11470,11470,11470,0
20240110,183700,5231581290,11470,11470,11470,11470,0
20240110,183600,5231581290,11470,11470,11470,11470,0
20240110,183500,5231581290,11470,11470,11470,11470,0
20240110,183400,5231581290,11470,11470,11470,11470,0
20240110,183300,5231581290,11470,11470,11470,11470,0
20240110,183200,5231581290,11470,11470,11470,11470,0
20240110,183100,5231581290,11470,11470,11470,11470,0
20240110,183000,5231581290,11470,11470,11470,11470,0
20240110,182900,5231581290,11470,11470,11470,11470,0
20240110,182800,5231581290,11470,11470,11470,11470,0
20240110,182700,5231581290,11470,11470,11470,11470,0
20240110,182600,5231581290,11470,11470,11470,11470,0
20240110,182500,5231581290,11470,11470,11470,11470,0
20240110,182400,5231581290,11470,11470,11470,11470,0
20240110,182300,5231581290,11470,11470,11470,11470,0
20240110,182200,5231581290,11470,11470,11470,11470,0
20240110,182100,5231581290,11470,11470,11470,11470,0
20240110,182000,5231581290,11470,11470,11470,11470,0
20240110,181900,5231581290,11470,11470,11470,11470,0
20240110,181800,5231581290,11470,11470,11470,11470,0
20240110,181700,5231581290,11470,11470,11470,11470,0
20240110,181600,5231581290,11470,11470,11470,11470,0
20240110,181500,5231581290,11470,11470,11470,11470,0
20240110,181400,5231581290,11470,11470,11470,11470,0
20240110,181300,5231581290,11470,11470,11470,11470,0
20240110,181200,5231581290,11470,11470,11470,11470,0
20240110,181100,5231581290,11470,11470,11470,11470,0
20240110,181000,5231581290,11470,11470,11470,11470,0
20240110,180900,5231581290,11470,11470,11470,11470,41329
20240110,180800,5231581290,11470,11470,11470,11470,0
20240110,180700,5231581290,11470,11470,11470,11470,0
20240110,180600,5231581290,11470,11470,11470,11470,0
20240110,180500,5231581290,11470,11470,11470,11470,0
20240110,180400,5231581290,11470,11470,11470,11470,0
20240110,180300,5231581290,11470,11470,11470,11470,0
20240110,180200,5231581290,11470,11470,11470,11470,0
20240110,180100,5231581290,11470,11470,11470,11470,0
20240110,180000,5231581290,11470,11470,11470,11470,0
20240110,175900,5231581290,11470,11470,11470,11470,0
20240110,175800,5231581290,11470,11470,11470,11470,0
20240110,175700,5231581290,11470,11470,11470,11470,0
20240110,175600,5231581290,11470,11470,11470,11470,0
20240110,175500,5231581290,11470,11470,11470,11470,0
20240110,175400,5231581290,11470,11470,11470,11470,0
20240110,175300,5231581290,11470,11470,11470,11470,0
20240110,175200,5231581290,11470,11470,11470,11470,0
20240110,175100,5231581290,11470,11470,11470,11470,0
20240110,175000,5231581290,11470,11470,11470,11470,0
20240110,174900,5231581290,11470,11470,11470,11470,0
20240110,174800,5231581290,11470,11470,11470,11470,0
20240110,174700,5231581290,11470,11470,11470,11470,0
20240110,174600,5231581290,11470,11470,11470,11470,0
20240110,174500,5231581290,11470,11470,11470,11470,0
20240110,174400,5231581290,11470,11470,11470,11470,0
20240110,174300,5231581290,11470,11470,11470,11470,0
20240110,174200,5231581290,11470,11470,11470,11470,0
20240110,174100,5231581290,11470,11470,11470,11470,0
20240110,174000,5231581290,11470,11470,11470,11470,0
20240110,173900,5231581290,11470,11470,11470,11470,41329
20240110,173800,5231581290,11470,11470,11470,11470,0
20240110,173700,5231581290,11470,11470,11470,11470,0
20240110,173600,5231581290,11470,11470,11470,11470,0
20240110,173500,5231581290,11470,11470,11470,11470,0
20240110,173400,5231581290,11470,11470,11470,11470,0
20240110,173300,5231581290,11470,11470,11470,11470,0
20240110,173200,5231581290,11470,11470,11470,11470,0
20240110,173100,5231581290,11470,11470,11470,11470,0
20240110,173000,5231581290,11470,11470,11470,11470,0
20240110,172900,5231581290,11470,11470,11470,11470,0
20240110,172800,5231581290,11470,11470,11470,11470,0
20240110,172700,5231581290,11470,11470,11470,11470,0
20240110,172600,5231581290,11470,11470,11470,11470,0
20240110,172500,5231581290,11470,11470,11470,11470,0
20240110,172400,5231581290,11470,11470,11470,11470,0
20240110,172300,5231581290,11470,11470,11470,11470,0
20240110,172200,5231581290,11470,11470,11470,11470,0
20240110,172100,5231581290,11470,11470,11470,11470,0
20240110,172000,5231581290,11470,11470,11470,11470,0
20240110,171900,5231581290,11470,11470,11470,11470,0
20240110,171800,5231581290,11470,11470,11470,11470,0
20240110,171700,5231581290,11470,11470,11470,11470,0
20240110,171600,5231581290,11470,11470,11470,11470,0
20240110,171500,5231581290,11470,11470,11470,11470,0
20240110,171400,5231581290,11470,11470,11470,11470,0
20240110,171300,5231581290,11470,11470,11470,11470,0
20240110,171200,5231581290,11470,11470,11470,11470,0
20240110,171100,5231581290,11470,11470,11470,11470,0
20240110,171000,5231581290,11470,11470,11470,11470,0
20240110,170900,5231581290,11470,11470,11470,11470,41329
20240110,170800,5231581290,11470,11470,11470,11470,0
20240110,170700,5231581290,11470,11470,11470,11470,0
20240110,170600,5231581290,11470,11470,11470,11470,0
20240110,170500,5231581290,11470,11470,11470,11470,0
20240110,170400,5231581290,11470,11470,11470,11470,0
20240110,170300,5231581290,11470,11470,11470,11470,0
20240110,170200,5231581290,11470,11470,11470,11470,0
20240110,170100,5231581290,11470,11470,11470,11470,0
20240110,170000,5231581290,11470,11470,11470,11470,0
20240110,165900,5231581290,11470,11470,11470,11470,0
20240110,165800,5231581290,11470,11470,11470,11470,0
20240110,165700,5231581290,11470,11470,11470,11470,0
20240110,165600,5231581290,11470,11470,11470,11470,0
20240110,165500,5231581290,11470,11470,11470,11470,0
20240110,165400,5231581290,11470,11470,11470,11470,0
20240110,165300,5231581290,11470,11470,11470,11470,0
20240110,165200,5231581290,11470,11470,11470,11470,0
20240110,165100,5231581290,11470,11470,11470,11470,0
20240110,165000,5231581290,11470,11470,11470,11470,0
20240110,164900,5231581290,11470,11470,11470,11470,0
20240110,164800,5231581290,11470,11470,11470,11470,0
20240110,164700,5231581290,11470,11470,11470,11470,0
20240110,164600,5231581290,11470,11470,11470,11470,0
20240110,164500,5231581290,11470,11470,11470,11470,0
20240110,164400,5231581290,11470,11470,11470,11470,0
20240110,164300,5231581290,11470,11470,11470,11470,0
20240110,164200,5231581290,11470,11470,11470,11470,0
20240110,164100,5231581290,11470,11470,11470,11470,0
20240110,164000,5231581290,11470,11470,11470,11470,0
20240110,163900,5231581290,11470,11470,11470,11470,41329
20240110,163800,5231581290,11470,11470,11470,11470,0
20240110,163700,5231581290,11470,11470,11470,11470,0
20240110,163600,5231581290,11470,11470,11470,11470,0
20240110,163500,5231581290,11470,11470,11470,11470,0
20240110,163400,5231581290,11470,11470,11470,11470,0
20240110,163300,5231581290,11470,11470,11470,11470,0
20240110,163200,5231581290,11470,11470,11470,11470,0
20240110,163100,5231581290,11470,11470,11470,11470,0
20240110,163000,5231581290,11470,11470,11470,11470,0
20240110,162900,5231581290,11470,11470,11470,11470,0
20240110,162800,5231581290,11470,11470,11470,11470,0
20240110,162700,5231581290,11470,11470,11470,11470,0
20240110,162600,5231581290,11470,11470,11470,11470,0
20240110,162500,5231581290,11470,11470,11470,11470,0
20240110,162400,5231581290,11470,11470,11470,11470,0
20240110,162300,5231581290,11470,11470,11470,11470,0
20240110,162200,5231581290,11470,11470,11470,11470,0
20240110,162100,5231581290,11470,11470,11470,11470,0
20240110,162000,5231581290,11470,11470,11470,11470,0
20240110,161900,5231581290,11470,11470,11470,11470,0
20240110,161800,5231581290,11470,11470,11470,11470,0
20240110,161700,5231581290,11470,11470,11470,11470,0
20240110,161600,5231581290,11470,11470,11470,11470,0
20240110,161500,5231581290,11470,11470,11470,11470,0
20240110,161400,5231581290,11470,11470,11470,11470,0
20240110,161300,5231581290,11470,11470,11470,11470,0
20240110,161200,5231581290,11470,11470,11470,11470,0
20240110,161100,5231581290,11470,11470,11470,11470,0
20240110,161000,5231581290,11470,11470,11470,11470,0
20240110,160900,5231581290,11470,11470,11470,11470,41329
20240110,160800,5231581290,11470,11470,11470,11470,0
20240110,160700,5231581290,11470,11470,11470,11470,0
20240110,160600,5231581290,11470,11470,11470,11470,0
20240110,160500,5231581290,11470,11470,11470,11470,0
20240110,160400,5231581290,11470,11470,11470,11470,0
20240110,160300,5231581290,11470,11470,11470,11470,0
20240110,160200,5231581290,11470,11470,11470,11470,0
20240110,160100,5231581290,11470,11470,11470,11470,0
20240110,160000,5231581290,11470,11470,11470,11470,0
20240110,155900,5231581290,11470,11470,11470,11470,0
20240110,155800,5231581290,11470,11470,11470,11470,0
20240110,155700,5231581290,11470,11470,11470,11470,0
20240110,155600,5231581290,11470,11470,11470,11470,0
20240110,155500,5231581290,11470,11470,11470,11470,0
20240110,155400,5231581290,11470,11470,11470,11470,0
20240110,155300,5231581290,11470,11470,11470,11470,0
20240110,155200,5231581290,11470,11470,11470,11470,0
20240110,155100,5231581290,11470,11470,11470,11470,0
20240110,155000,5231581290,11470,11470,11470,11470,0
20240110,154900,5231581290,11470,11470,11470,11470,0
20240110,154800,5231581290,11470,11470,11470,11470,0
20240110,154700,5231581290,11470,11470,11470,11470,0
20240110,154600,5231581290,11470,11470,11470,11470,0
20240110,154500,5231581290,11470,11470,11470,11470,0
20240110,154400,5231581290,11470,11470,11470,11470,0
20240110,154300,5231581290,11470,11470,11470,11470,0
20240110,154200,5231581290,11470,11470,11470,11470,0
20240110,154100,5231581290,11470,11470,11470,11470,0
20240110,154000,5231581290,11470,11470,11470,11470,0
20240110,153900,5231581290,11470,11470,11470,11470,41329
20240110,153800,5231581290,11470,11470,11470,11470,0
20240110,153700,5231581290,11470,11470,11470,11470,0
20240110,153600,5231581290,11470,11470,11470,11470,0
20240110,153500,5231581290,11470,11470,11470,11470,0
20240110,153400,5231581290,11470,11470,11470,11470,0
20240110,153300,5231581290,11470,11470,11470,11470,0
20240110,153200,5231581290,11470,11470,11470,11470,0
20240110,153100,5231581290,11470,11470,11470,11470,0
20240110,153000,5231581290,11470,11470,11470,11470,41329
20240110,152900,4757537660,11480,11480,11480,11480,0
20240110,152800,4757537660,11480,11480,11480,11480,0
20240110,152700,4757537660,11480,11480,11480,11480,0
20240110,152600,4757537660,11480,11480,11480,11480,0
20240110,152500,4757537660,11480,11480,11480,11480,0
20240110,152400,4757537660,11480,11480,11480,11480,0
20240110,152300,4757537660,11480,11480,11480,11480,0
20240110,152200,4757537660,11480,11480,11480,11480,0
20240110,152100,4757537660,11480,11480,11480,11480,0
20240110,152000,4757537660,11480,11480,11480,11480,0
20240110,151900,4757537660,11480,11480,11520,11480,4688
20240110,151800,4703675310,11480,11480,11520,11480,2062
20240110,151700,4679987250,11490,11520,11520,11480,7392
20240110,151600,4595054950,11510,11500,11510,11490,2450
20240110,151500,4566868740,11490,11500,11500,11490,2380
20240110,151400,4539510060,11490,11510,11510,11480,2387
20240110,151300,4512058970,11510,11490,11510,11490,1851
20240110,151200,4490765290,11480,11490,11510,11480,3075
20240110,151100,4455402550,11490,11500,11510,11480,2404
20240110,151000,4427747950,11490,11510,11510,11490,1952
20240110,150900,4405290360,11490,11510,11520,11490,3421
20240110,150800,4365922280,11500,11490,11510,11490,2038
20240110,150700,4342477570,11490,11500,11510,11480,3753
20240110,150600,4299311710,11500,11510,11510,11480,2470
20240110,150500,4270905810,11500,11510,11510,11490,2501
20240110,150400,4242137770,11500,11500,11510,11490,2570
20240110,150300,4212582670,11500,11500,11510,11490,3079
20240110,150200,4177161670,11500,11500,11510,11490,1745
20240110,150100,4157090360,11500,11510,11520,11480,2894
20240110,150000,4123796280,11510,11500,11520,11490,3070
20240110,145900,4088467660,11490,11510,11510,11490,3134
20240110,145800,4052409940,11500,11510,11510,11500,2859
20240110,145700,4019519640,11500,11500,11510,11480,2309
20240110,145600,3992977260,11500,11500,11510,11490,2441
20240110,145500,3964889740,11490,11490,11500,11470,3608
20240110,145400,3923425140,11500,11500,11500,11480,3048
20240110,145300,3888397360,11500,11500,11500,11480,2712
20240110,145200,3857228920,11500,11490,11500,11480,3160
20240110,145100,3820902150,11490,11480,11490,11480,2297
20240110,145000,3794521790,11480,11470,11490,11470,5025
20240110,144900,3736838060,11470,11480,11480,11470,2828
20240110,144800,3704393190,11480,11470,11480,11470,1047
20240110,144700,3692380360,11480,11470,11480,11470,86
20240110,144600,3691393720,11470,11480,11480,11470,1496
20240110,144500,3674230300,11470,11470,11480,11470,1198
20240110,144400,3660488160,11480,11470,11490,11470,808
20240110,144300,3651218050,11480,11470,11480,11470,1175
20240110,144200,3637735820,11480,11470,11490,11470,1173
20240110,144100,3624279580,11480,11480,11490,11470,1373
20240110,144000,3608521760,11470,11470,11490,11470,666
20240110,143900,3600876470,11470,11470,11490,11470,772
20240110,143800,3592020180,11470,11480,11490,11470,1014
20240110,143700,3580380110,11480,11480,11480,11480,5826
20240110,143600,3513497630,11470,11470,11480,11470,268
20240110,143500,3510422810,11480,11470,11480,11470,232
20240110,143400,3507761480,11470,11480,11480,11470,592
20240110,143300,3500971010,11470,11470,11480,11470,79
20240110,143200,3500064740,11480,11480,11480,11470,1276
20240110,143100,3485422460,11470,11480,11480,11470,498
20240110,143000,3479710330,11480,11470,11480,11470,1344
20240110,142900,3464291920,11480,11480,11480,11470,837
20240110,142800,3454688680,11470,11490,11490,11470,4635
20240110,142700,3401493390,11480,11480,11490,11480,517
20240110,142600,3395558090,11490,11480,11490,11480,1345
20240110,142500,3380117430,11480,11480,11490,11480,1910
20240110,142400,3358190440,11480,11480,11490,11480,522
20240110,142300,3352197830,11490,11480,11490,11480,514
20240110,142200,3346296620,11490,11480,11490,11480,1574
20240110,142100,3328225450,11480,11500,11500,11480,1532
20240110,142000,3310629050,11490,11500,11500,11490,595
20240110,141900,3303792440,11500,11490,11500,11480,999
20240110,141800,3292316120,11480,11480,11490,11480,979
20240110,141700,3281071940,11480,11480,11490,11480,1025
20240110,141600,3269298770,11480,11500,11500,11480,708
20240110,141500,3261165860,11490,11490,11490,11490,665
20240110,141400,3253525010,11490,11490,11500,11480,540
20240110,141300,3247324010,11490,11490,11500,11480,640
20240110,141200,3239974250,11490,11490,11490,11480,2731
20240110,141100,3208595680,11500,11490,11500,11490,481
20240110,141000,3203068710,11490,11490,11500,11490,632
20240110,140900,3195806760,11490,11490,11500,11490,429
20240110,140800,3190877340,11490,11490,11500,11490,950
20240110,140700,3179960460,11490,11490,11500,11490,330
20240110,140600,3176168710,11490,11490,11500,11490,80
20240110,140500,3175249400,11490,11500,11500,11490,732
20240110,140400,3166838680,11490,11490,11500,11490,2210
20240110,140300,3141429080,11490,11490,11500,11490,616
20240110,140200,3134351190,11490,11490,11500,11490,505
20240110,140100,3128548630,11490,11490,11500,11490,610
20240110,140000,3121539650,11490,11490,11500,11490,1123
20240110,135900,3108636240,11490,11490,11490,11480,529
20240110,135800,3102562310,11490,11500,11500,11480,624
20240110,135700,3095394140,11500,11500,11500,11480,1223
20240110,135600,3081351950,11490,11500,11500,11480,579
20240110,135500,3074703040,11490,11490,11500,11480,482
20240110,135400,3069166500,11490,11490,11500,11490,447
20240110,135300,3064030040,11500,11490,11500,11490,312
20240110,135200,3060444750,11490,11480,11500,11480,994
20240110,135100,3049023840,11490,11490,11490,11480,990
20240110,135000,3037650850,11490,11480,11500,11480,500
20240110,134900,3031908580,11490,11490,11500,11480,1265
20240110,134800,3017378840,11490,11490,11490,11480,761
20240110,134700,3008639710,11490,11500,11500,11490,1215
20240110,134600,2994678920,11490,11490,11500,11490,493
20240110,134500,2989013830,11490,11490,11500,11490,423
20240110,134400,2984152560,11490,11500,11500,11490,5271
20240110,134300,2923588070,11500,11500,11500,11490,169
20240110,134200,2921645080,11490,11500,11500,11490,1026
20240110,134100,2909855220,11500,11500,11500,11490,99
20240110,134000,2908717220,11500,11490,11500,11490,379
20240110,133900,2904362340,11490,11490,11500,11490,3493
20240110,133800,2864199530,11500,11490,11500,11490,501
20240110,133700,2858442520,11490,11490,11500,11490,412
20240110,133600,2853708550,11500,11490,11500,11490,534
20240110,133500,2847572400,11490,11500,11500,11490,806
20240110,133400,2838311310,11490,11500,11500,11490,307
20240110,133300,2834783720,11490,11490,11500,11490,743
20240110,133200,2826244380,11490,11500,11500,11490,241
20240110,133100,2823475200,11490,11500,11500,11490,3884
20240110,133000,2778847970,11490,11500,11500,11490,409
20240110,132900,2774147410,11490,11490,11500,11490,76
20240110,132800,2773274060,11490,11500,11510,11490,21822
20240110,132700,2522350090,11500,11500,11510,11500,3505
20240110,132600,2482042230,11510,11510,11510,11500,131
20240110,132500,2480534690,11510,11500,11510,11500,299
20240110,132400,2477094250,11510,11510,11510,11510,558
20240110,132300,2470671670,11510,11510,11510,11500,19
20240110,132200,2470453000,11510,11510,11510,11500,939
20240110,132100,2459651810,11510,11510,11510,11500,601
20240110,132000,2452734740,11510,11500,11510,11500,281
20240110,131900,2449501070,11510,11510,11510,11510,2327
20240110,131800,2422717300,11500,11510,11510,11500,2119
20240110,131700,2398327630,11510,11510,11510,11500,177
20240110,131600,2396290590,11510,11510,11510,11500,1152
20240110,131500,2383031600,11510,11510,11510,11500,389
20240110,131400,2378557730,11510,11510,11510,11500,3042
20240110,131300,2343566190,11510,11510,11510,11500,112
20240110,131200,2342277810,11500,11510,11510,11500,166
20240110,131100,2340367680,11510,11510,11510,11500,1238
20240110,131000,2326126240,11510,11500,11510,11500,1229
20240110,130900,2311991210,11500,11510,11510,11500,655
20240110,130800,2304458590,11510,11510,11510,11500,87
20240110,130700,2303457600,11500,11500,11510,11500,1238
20240110,130600,2289220490,11500,11500,11510,11500,136
20240110,130500,2287656330,11500,11500,11510,11500,1582
20240110,130400,2269454330,11510,11510,11510,11510,612
20240110,130300,2262410210,11500,11500,11510,11500,89
20240110,130200,2261386060,11500,11510,11510,11500,998
20240110,130100,2249908660,11510,11500,11510,11500,1018
20240110,130000,2238192620,11510,11510,11510,11500,30
20240110,125900,2237847510,11500,11500,11510,11500,159
20240110,125800,2236017640,11510,11510,11510,11500,457
20240110,125700,2230758050,11500,11500,11510,11500,1692
20240110,125600,2211287100,11500,11500,11510,11500,491
20240110,125500,2205640570,11500,11500,11510,11500,920
20240110,125400,2195060440,11510,11500,11510,11500,1085
20240110,125300,2182576880,11500,11520,11520,11500,14744
20240110,125200,2012883860,11510,11510,11520,11510,534
20240110,125100,2006734930,11510,11510,11520,11510,466
20240110,125000,2001371220,11510,11520,11520,11510,1103
20240110,124900,1988674810,11520,11520,11520,11510,154
20240110,124800,1986900750,11510,11510,11520,11510,57
20240110,124700,1986244550,11510,11510,11520,11510,1384
20240110,124600,1970314640,11520,11510,11520,11510,112
20240110,124500,1969025470,11520,11520,11520,11510,2050
20240110,124400,1945409600,11510,11520,11520,11510,10
20240110,124300,1945294410,11520,11510,11520,11510,1318
20240110,124200,1930111520,11520,11520,11520,11510,529
20240110,124100,1924019950,11520,11510,11520,11510,315
20240110,124000,1920394280,11510,11510,11510,11510,1552
20240110,123900,1902530760,11520,11510,11520,11510,321
20240110,123800,1898834950,11510,11520,11520,11510,1503
20240110,123700,1881535190,11520,11520,11520,11510,326
20240110,123600,1877782320,11520,11520,11520,11510,1873
20240110,123500,1856223720,11520,11510,11520,11510,414
20240110,123400,1851457550,11520,11520,11520,11510,398
20240110,123300,1846876310,11520,11520,11520,11510,317
20240110,123200,1843226220,11510,11510,11520,11510,839
20240110,123100,1833568310,11510,11520,11520,11510,182
20240110,123000,1831473480,11520,11510,11520,11510,443
20240110,122900,1826373560,11510,11510,11510,11510,296
20240110,122800,1822966600,11510,11520,11520,11510,249
20240110,122700,1820100510,11520,11510,11520,11510,308
20240110,122600,1816553680,11510,11510,11520,11510,279
20240110,122500,1813342380,11510,11510,11510,11510,1072
20240110,122400,1801003660,11510,11510,11510,11510,5
20240110,122300,1800946110,11510,11510,11520,11510,524
20240110,122200,1794913450,11510,11510,11520,11510,798
20240110,122100,1785724210,11510,11510,11520,11510,1349
20240110,122000,1770197100,11520,11510,11520,11510,89
20240110,121900,1769171950,11510,11520,11520,11510,379
20240110,121800,1764806110,11520,11510,11520,11510,79
20240110,121700,1763896760,11510,11520,11520,11510,437
20240110,121600,1758866650,11520,11520,11520,11510,446
20240110,121500,1753728880,11520,11520,11520,11520,17
20240110,121400,1753533040,11520,11520,11520,11520,299
20240110,121300,1750088560,11520,11520,11520,11510,102
20240110,121200,1748913790,11510,11520,11520,11510,29
20240110,121100,1748579770,11520,11510,11520,11510,129
20240110,121000,1747094420,11510,11520,11520,11510,1916
20240110,120900,1725022570,11520,11520,11520,11520,20
20240110,120800,1724792170,11520,11520,11520,11520,15
20240110,120700,1724619370,11520,11520,11520,11520,866
20240110,120600,1714643050,11520,11520,11520,11510,43
20240110,120500,1714147840,11520,11510,11520,11510,2240
20240110,120400,1688345660,11510,11510,11520,11510,414
20240110,120300,1683577760,11510,11510,11520,11510,283
20240110,120200,1680320310,11510,11510,11510,11510,611
20240110,120100,1673287700,11510,11510,11520,11510,627
20240110,120000,1666070910,11520,11510,11520,11510,294
20240110,115900,1662686960,11520,11510,11520,11510,304
20240110,115800,1659187630,11510,11510,11520,11510,448
20240110,115700,1654030860,11510,11510,11520,11510,368
20240110,115600,1649794930,11510,11510,11520,11510,848
20240110,115500,1640034160,11510,11510,11520,11510,545
20240110,115400,1633760460,11510,11510,11520,11510,484
20240110,115300,1628189290,11510,11510,11520,11510,2861
20240110,115200,1595258910,11510,11520,11520,11510,43
20240110,115100,1594763700,11510,11520,11520,11510,75
20240110,115000,1593899980,11510,11520,11520,11510,14
20240110,114900,1593738820,11520,11520,11520,11510,158
20240110,114800,1591918770,11520,11510,11520,11510,388
20240110,114700,1587450060,11520,11520,11530,11520,466
20240110,114600,1582081410,11520,11510,11520,11510,3802
20240110,114500,1538288850,11510,11510,11520,11510,421
20240110,114400,1533442720,11520,11510,11520,11510,313
20240110,114300,1529839800,11510,11520,11520,11510,472
20240110,114200,1524405910,11510,11510,11520,11510,473
20240110,114100,1518961020,11510,11510,11520,11510,468
20240110,114000,1513573030,11510,11530,11530,11510,8935
20240110,113900,1410625460,11530,11530,11540,11530,338
20240110,113800,1406728050,11530,11530,11540,11530,368
20240110,113700,1402484740,11530,11530,11540,11530,987
20240110,113600,1391104330,11530,11530,11540,11530,401
20240110,113500,1386480520,11530,11530,11540,11530,407
20240110,113400,1381787450,11530,11530,11540,11530,2880
20240110,113300,1348580220,11540,11530,11540,11530,604
20240110,113200,1341615490,11530,11530,11540,11530,327
20240110,113100,1337844910,11530,11530,11540,11530,439
20240110,113000,1332782410,11530,11530,11540,11530,407
20240110,112900,1328089420,11540,11530,11540,11530,757
20240110,112800,1319360610,11530,11530,11540,11530,533
20240110,112700,1313214880,11530,11530,11540,11530,349
20240110,112600,1309190140,11530,11540,11540,11530,819
20240110,112500,1299739430,11540,11530,11540,11530,447
20240110,112400,1294584770,11530,11530,11540,11530,293
20240110,112300,1291205370,11530,11530,11540,11530,102
20240110,112200,1290029020,11530,11530,11530,11520,3694
20240110,112100,1247439720,11520,11530,11530,11520,2499
20240110,112000,1218629460,11530,11530,11530,11520,4935
20240110,111900,1161731890,11540,11530,11540,11530,467
20240110,111800,1156346230,11530,11530,11540,11530,288
20240110,111700,1153025290,11530,11530,11540,11530,368
20240110,111600,1148781590,11540,11530,11540,11530,220
20240110,111500,1146244700,11530,11540,11540,11530,572
20240110,111400,1139648780,11530,11530,11530,11520,2450
20240110,111300,1111404060,11530,11530,11540,11530,811
20240110,111200,1102052950,11530,11530,11540,11530,581
20240110,111100,1095353730,11530,11530,11540,11530,1365
20240110,111000,1079615030,11530,11530,11530,11530,1282
20240110,110900,1064833570,11530,11530,11540,11530,313
20240110,110800,1061224380,11530,11530,11540,11530,410
20240110,110700,1056496810,11530,11530,11540,11530,936
20240110,110600,1045704440,11530,11530,11540,11530,385
20240110,110500,1041265040,11530,11530,11540,11530,335
20240110,110400,1037402200,11530,11530,11540,11530,86
20240110,110300,1036410380,11530,11530,11540,11530,69
20240110,110200,1035614520,11530,11530,11530,11520,659
20240110,110100,1028017780,11520,11530,11530,11520,1578
20240110,110000,1009827540,11520,11540,11540,11520,1579
20240110,105900,991625920,11530,11530,11540,11530,304
20240110,105800,988120010,11530,11530,11540,11530,469
20240110,105700,982710830,11530,11530,11540,11530,386
20240110,105600,978259570,11530,11540,11540,11530,525
20240110,105500,972205360,11540,11530,11540,11530,968
20240110,105400,961042590,11530,11530,11540,11530,1416
20240110,105300,944715360,11540,11530,11540,11530,310
20240110,105200,941140440,11540,11530,11540,11530,283
20240110,105100,937876010,11530,11540,11540,11530,389
20240110,105000,933389530,11540,11530,11540,11530,1000
20240110,104900,921858920,11540,11530,11540,11530,5320
20240110,104800,860516550,11540,11540,11540,11530,344
20240110,104700,856549290,11540,11540,11540,11530,339
20240110,104600,852638720,11530,11540,11540,11530,225
20240110,104500,850043490,11540,11540,11540,11530,315
20240110,104400,846408680,11530,11540,11540,11530,161
20240110,104300,844551440,11530,11540,11540,11530,495
20240110,104200,838840810,11540,11540,11540,11530,133
20240110,104100,837306350,11540,11540,11540,11530,137
20240110,104000,835725660,11540,11530,11540,11530,253
20240110,103900,832807310,11530,11530,11540,11530,448
20240110,103800,827640080,11530,11530,11540,11530,267
20240110,103700,824560680,11530,11540,11540,11530,276
20240110,103600,821377100,11540,11540,11540,11530,458
20240110,103500,816095510,11530,11530,11540,11530,3568
20240110,103400,774955730,11530,11530,11540,11530,237
20240110,103300,772222230,11530,11530,11540,11530,110
20240110,103200,770953250,11530,11530,11540,11530,104
20240110,103100,769753400,11540,11540,11540,11530,349
20240110,103000,765726700,11540,11540,11540,11530,100
20240110,102900,764573110,11540,11530,11540,11530,154
20240110,102800,762796570,11540,11530,11540,11530,417
20240110,102700,757988280,11530,11540,11540,11530,196
20240110,102600,755727930,11530,11530,11540,11530,264
20240110,102500,752683560,11540,11530,11540,11530,189
20240110,102400,750503850,11540,11530,11540,11530,285
20240110,102300,747217450,11530,11530,11540,11530,485
20240110,102200,741624780,11540,11530,11540,11530,167
20240110,102100,739698890,11540,11540,11540,11530,195
20240110,102000,737450030,11530,11530,11540,11530,162
20240110,101900,735581980,11540,11530,11540,11530,731
20240110,101800,727152160,11540,11530,11540,11530,181
20240110,101700,725064590,11540,11540,11540,11530,270
20240110,101600,721950050,11530,11530,11540,11530,3809
20240110,101500,678031860,11540,11540,11540,11530,279
20240110,101400,674814450,11530,11540,11540,11530,237
20240110,101300,672081380,11530,11530,11540,11530,204
20240110,101200,669728880,11530,11530,11540,11530,5880
20240110,101100,601931690,11540,11540,11540,11530,241
20240110,101000,599151670,11540,11540,11540,11530,328
20240110,100900,595367660,11530,11540,11540,11530,97
20240110,100800,594248720,11530,11530,11540,11530,60
20240110,100700,593556550,11540,11530,11540,11530,70
20240110,100600,592748870,11540,11540,11540,11530,54
20240110,100500,592125820,11530,11540,11540,11530,190
20240110,100400,589933330,11530,11540,11540,11530,364
20240110,100300,585735990,11540,11540,11540,11530,1520
20240110,100200,568196300,11530,11540,11540,11530,1170
20240110,100100,554695810,11540,11530,11540,11530,159
20240110,100000,552862270,11540,11530,11540,11530,158
20240110,095900,551040120,11540,11540,11540,11530,474
20240110,095800,545572390,11540,11540,11550,11540,1970
20240110,095700,522837850,11540,11540,11550,11540,297
20240110,095600,519410220,11540,11540,11560,11530,4143
20240110,095500,471574290,11530,11540,11550,11530,5364
20240110,095400,409679480,11550,11540,11550,11540,155
20240110,095300,407890370,11550,11540,11550,11540,698
20240110,095200,399835030,11550,11540,11550,11540,204
20240110,095100,397480180,11540,11540,11550,11540,319
20240110,095000,393797690,11550,11540,11550,11540,149
20240110,094900,392077860,11540,11540,11550,11540,175
20240110,094800,390057830,11540,11540,11550,11540,686
20240110,094700,382141030,11540,11550,11550,11540,159
20240110,094600,380305750,11540,11540,11550,11540,1039
20240110,094500,368315420,11550,11550,11550,11540,957
20240110,094400,357270500,11540,11540,11550,11540,1125
20240110,094300,344287740,11550,11540,11550,11540,149
20240110,094200,342567810,11550,11540,11550,11540,544
20240110,094100,336287710,11550,11540,11550,11540,179
20240110,094000,334221380,11550,11540,11550,11540,596
20240110,093900,327341300,11550,11550,11550,11540,586
20240110,093800,320577420,11550,11550,11550,11540,721
20240110,093700,312256280,11550,11540,11550,11540,1680
20240110,093600,292855950,11540,11550,11550,11540,223
20240110,093500,290281530,11550,11540,11550,11540,154
20240110,093400,288503940,11540,11540,11550,11540,293
20240110,093300,285122220,11550,11560,11560,11540,261
20240110,093200,282107360,11560,11550,11560,11540,967
20240110,093100,270938390,11550,11540,11550,11540,181
20240110,093000,268849000,11550,11540,11550,11540,764
20240110,092900,260026920,11550,11540,11550,11540,297
20240110,092800,256599190,11550,11550,11560,11550,1958
20240110,092700,233984050,11550,11550,11560,11550,365
20240110,092600,229765710,11550,11550,11560,11550,154
20240110,092500,227986760,11560,11550,11560,11550,2190
20240110,092400,202671830,11550,11550,11560,11550,140
20240110,092300,201054480,11550,11550,11560,11550,1399
20240110,092200,184895740,11550,11550,11560,11550,195
20240110,092100,182642940,11550,11550,11560,11550,226
20240110,092000,180032320,11560,11550,11560,11550,796
20240110,091900,170832240,11560,11550,11560,11550,1681
20240110,091800,151400290,11550,11550,11560,11550,172
20240110,091700,149413640,11560,11550,11560,11550,294
20240110,091600,146017300,11550,11550,11550,11540,880
20240110,091500,135855050,11540,11540,11550,11540,348
20240110,091400,131836820,11540,11540,11540,11540,251
20240110,091300,128940280,11540,11540,11550,11540,141
20240110,091200,127313040,11550,11540,11550,11530,345
20240110,091100,123330520,11550,11550,11550,11530,250
20240110,091000,120444150,11550,11570,11570,11540,557
20240110,090900,114008560,11560,11550,11560,11550,1110
20240110,090800,101177320,11550,11530,11560,11530,821
20240110,090700,91695460,11530,11540,11540,11530,488
20240110,090600,86064400,11550,11560,11560,11550,314
20240110,090500,82437590,11550,11540,11550,11540,333
20240110,090400,78592210,11540,11540,11550,11540,286
20240110,090300,75289980,11540,11550,11550,11540,673
20240110,090200,67521320,11560,11560,11570,11550,3317
20240110,090100,29177090,11570,11550,11570,11550,141
20240110,090000,27547310,11570,11550,11570,11550,2385