KissMeData/214390/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204200,632244990,7940,7940,7940,7940,2039
20240111,204100,632244990,7940,7940,7940,7940,0
20240111,204000,632244990,7940,7940,7940,7940,0
20240111,203900,632244990,7940,7940,7940,7940,0
20240111,203800,632244990,7940,7940,7940,7940,0
20240111,203700,632244990,7940,7940,7940,7940,0
20240111,203600,632244990,7940,7940,7940,7940,0
20240111,203500,632244990,7940,7940,7940,7940,0
20240111,203400,632244990,7940,7940,7940,7940,0
20240111,203300,632244990,7940,7940,7940,7940,0
20240111,203200,632244990,7940,7940,7940,7940,0
20240111,203100,632244990,7940,7940,7940,7940,0
20240111,203000,632244990,7940,7940,7940,7940,0
20240111,202900,632244990,7940,7940,7940,7940,0
20240111,202800,632244990,7940,7940,7940,7940,0
20240111,202700,632244990,7940,7940,7940,7940,0
20240111,202600,632244990,7940,7940,7940,7940,0
20240111,202500,632244990,7940,7940,7940,7940,0
20240111,202400,632244990,7940,7940,7940,7940,0
20240111,202300,632244990,7940,7940,7940,7940,0
20240111,202200,632244990,7940,7940,7940,7940,0
20240111,202100,632244990,7940,7940,7940,7940,0
20240111,202000,632244990,7940,7940,7940,7940,0
20240111,201900,632244990,7940,7940,7940,7940,0
20240111,201800,632244990,7940,7940,7940,7940,0
20240111,201700,632244990,7940,7940,7940,7940,0
20240111,201600,632244990,7940,7940,7940,7940,0
20240111,201500,632244990,7940,7940,7940,7940,0
20240111,201400,632244990,7940,7940,7940,7940,0
20240111,201300,632244990,7940,7940,7940,7940,0
20240111,201200,632244990,7940,7940,7940,7940,2039
20240111,201100,632244990,7940,7940,7940,7940,0
20240111,201000,632244990,7940,7940,7940,7940,0
20240111,200900,632244990,7940,7940,7940,7940,0
20240111,200800,632244990,7940,7940,7940,7940,0
20240111,200700,632244990,7940,7940,7940,7940,0
20240111,200600,632244990,7940,7940,7940,7940,0
20240111,200500,632244990,7940,7940,7940,7940,0
20240111,200400,632244990,7940,7940,7940,7940,0
20240111,200300,632244990,7940,7940,7940,7940,0
20240111,200200,632244990,7940,7940,7940,7940,0
20240111,200100,632244990,7940,7940,7940,7940,0
20240111,200000,632244990,7940,7940,7940,7940,0
20240111,195900,632244990,7940,7940,7940,7940,0
20240111,195800,632244990,7940,7940,7940,7940,0
20240111,195700,632244990,7940,7940,7940,7940,0
20240111,195600,632244990,7940,7940,7940,7940,0
20240111,195500,632244990,7940,7940,7940,7940,0
20240111,195400,632244990,7940,7940,7940,7940,0
20240111,195300,632244990,7940,7940,7940,7940,0
20240111,195200,632244990,7940,7940,7940,7940,0
20240111,195100,632244990,7940,7940,7940,7940,0
20240111,195000,632244990,7940,7940,7940,7940,0
20240111,194900,632244990,7940,7940,7940,7940,0
20240111,194800,632244990,7940,7940,7940,7940,0
20240111,194700,632244990,7940,7940,7940,7940,0
20240111,194600,632244990,7940,7940,7940,7940,0
20240111,194500,632244990,7940,7940,7940,7940,0
20240111,194400,632244990,7940,7940,7940,7940,0
20240111,194300,632244990,7940,7940,7940,7940,0
20240111,194200,632244990,7940,7940,7940,7940,2039
20240111,194100,632244990,7940,7940,7940,7940,0
20240111,194000,632244990,7940,7940,7940,7940,0
20240111,193900,632244990,7940,7940,7940,7940,0
20240111,193800,632244990,7940,7940,7940,7940,0
20240111,193700,632244990,7940,7940,7940,7940,0
20240111,193600,632244990,7940,7940,7940,7940,0
20240111,193500,632244990,7940,7940,7940,7940,0
20240111,193400,632244990,7940,7940,7940,7940,0
20240111,193300,632244990,7940,7940,7940,7940,0
20240111,193200,632244990,7940,7940,7940,7940,0
20240111,193100,632244990,7940,7940,7940,7940,0
20240111,193000,632244990,7940,7940,7940,7940,0
20240111,192900,632244990,7940,7940,7940,7940,0
20240111,192800,632244990,7940,7940,7940,7940,0
20240111,192700,632244990,7940,7940,7940,7940,0
20240111,192600,632244990,7940,7940,7940,7940,0
20240111,192500,632244990,7940,7940,7940,7940,0
20240111,192400,632244990,7940,7940,7940,7940,0
20240111,192300,632244990,7940,7940,7940,7940,0
20240111,192200,632244990,7940,7940,7940,7940,0
20240111,192100,632244990,7940,7940,7940,7940,0
20240111,192000,632244990,7940,7940,7940,7940,0
20240111,191900,632244990,7940,7940,7940,7940,0
20240111,191800,632244990,7940,7940,7940,7940,0
20240111,191700,632244990,7940,7940,7940,7940,0
20240111,191600,632244990,7940,7940,7940,7940,0
20240111,191500,632244990,7940,7940,7940,7940,0
20240111,191400,632244990,7940,7940,7940,7940,0
20240111,191300,632244990,7940,7940,7940,7940,0
20240111,191200,632244990,7940,7940,7940,7940,2039
20240111,191100,632244990,7940,7940,7940,7940,0
20240111,191000,632244990,7940,7940,7940,7940,0
20240111,190900,632244990,7940,7940,7940,7940,0
20240111,190800,632244990,7940,7940,7940,7940,0
20240111,190700,632244990,7940,7940,7940,7940,0
20240111,190600,632244990,7940,7940,7940,7940,0
20240111,190500,632244990,7940,7940,7940,7940,0
20240111,190400,632244990,7940,7940,7940,7940,0
20240111,190300,632244990,7940,7940,7940,7940,0
20240111,190200,632244990,7940,7940,7940,7940,0
20240111,190100,632244990,7940,7940,7940,7940,0
20240111,190000,632244990,7940,7940,7940,7940,0
20240111,185900,632244990,7940,7940,7940,7940,0
20240111,185800,632244990,7940,7940,7940,7940,0
20240111,185700,632244990,7940,7940,7940,7940,0
20240111,185600,632244990,7940,7940,7940,7940,0
20240111,185500,632244990,7940,7940,7940,7940,0
20240111,185400,632244990,7940,7940,7940,7940,0
20240111,185300,632244990,7940,7940,7940,7940,0
20240111,185200,632244990,7940,7940,7940,7940,0
20240111,185100,632244990,7940,7940,7940,7940,0
20240111,185000,632244990,7940,7940,7940,7940,0
20240111,184900,632244990,7940,7940,7940,7940,0
20240111,184800,632244990,7940,7940,7940,7940,0
20240111,184700,632244990,7940,7940,7940,7940,0
20240111,184600,632244990,7940,7940,7940,7940,0
20240111,184500,632244990,7940,7940,7940,7940,0
20240111,184400,632244990,7940,7940,7940,7940,0
20240111,184300,632244990,7940,7940,7940,7940,0
20240111,184200,632244990,7940,7940,7940,7940,2039
20240111,184100,632244990,7940,7940,7940,7940,0
20240111,184000,632244990,7940,7940,7940,7940,0
20240111,183900,632244990,7940,7940,7940,7940,0
20240111,183800,632244990,7940,7940,7940,7940,0
20240111,183700,632244990,7940,7940,7940,7940,0
20240111,183600,632244990,7940,7940,7940,7940,0
20240111,183500,632244990,7940,7940,7940,7940,0
20240111,183400,632244990,7940,7940,7940,7940,0
20240111,183300,632244990,7940,7940,7940,7940,0
20240111,183200,632244990,7940,7940,7940,7940,0
20240111,183100,632244990,7940,7940,7940,7940,0
20240111,183000,632244990,7940,7940,7940,7940,0
20240111,182900,632244990,7940,7940,7940,7940,0
20240111,182800,632244990,7940,7940,7940,7940,0
20240111,182700,632244990,7940,7940,7940,7940,0
20240111,182600,632244990,7940,7940,7940,7940,0
20240111,182500,632244990,7940,7940,7940,7940,0
20240111,182400,632244990,7940,7940,7940,7940,0
20240111,182300,632244990,7940,7940,7940,7940,0
20240111,182200,632244990,7940,7940,7940,7940,0
20240111,182100,632244990,7940,7940,7940,7940,0
20240111,182000,632244990,7940,7940,7940,7940,0
20240111,181900,632244990,7940,7940,7940,7940,0
20240111,181800,632244990,7940,7940,7940,7940,0
20240111,181700,632244990,7940,7940,7940,7940,0
20240111,181600,632244990,7940,7940,7940,7940,0
20240111,181500,632244990,7940,7940,7940,7940,0
20240111,181400,632244990,7940,7940,7940,7940,0
20240111,181300,632244990,7940,7940,7940,7940,0
20240111,181200,632244990,7940,7940,7940,7940,2039
20240111,181100,632244990,7940,7940,7940,7940,0
20240111,181000,632244990,7940,7940,7940,7940,0
20240111,180900,632244990,7940,7940,7940,7940,0
20240111,180800,632244990,7940,7940,7940,7940,0
20240111,180700,632244990,7940,7940,7940,7940,0
20240111,180600,632244990,7940,7940,7940,7940,0
20240111,180500,632244990,7940,7940,7940,7940,0
20240111,180400,632244990,7940,7940,7940,7940,0
20240111,180300,632244990,7940,7940,7940,7940,0
20240111,180200,632244990,7940,7940,7940,7940,0
20240111,180100,632244990,7940,7940,7940,7940,0
20240111,180000,632244990,7940,7940,7940,7940,0
20240111,175900,632244990,7940,7940,7940,7940,0
20240111,175800,632244990,7940,7940,7940,7940,0
20240111,175700,632244990,7940,7940,7940,7940,0
20240111,175600,632244990,7940,7940,7940,7940,0
20240111,175500,632244990,7940,7940,7940,7940,0
20240111,175400,632244990,7940,7940,7940,7940,0
20240111,175300,632244990,7940,7940,7940,7940,0
20240111,175200,632244990,7940,7940,7940,7940,0
20240111,175100,632244990,7940,7940,7940,7940,0
20240111,175000,632244990,7940,7940,7940,7940,0
20240111,174900,632244990,7940,7940,7940,7940,0
20240111,174800,632244990,7940,7940,7940,7940,0
20240111,174700,632244990,7940,7940,7940,7940,0
20240111,174600,632244990,7940,7940,7940,7940,0
20240111,174500,632244990,7940,7940,7940,7940,0
20240111,174400,632244990,7940,7940,7940,7940,0
20240111,174300,632244990,7940,7940,7940,7940,0
20240111,174200,632244990,7940,7940,7940,7940,2039
20240111,174100,632244990,7940,7940,7940,7940,0
20240111,174000,632244990,7940,7940,7940,7940,0
20240111,173900,632244990,7940,7940,7940,7940,0
20240111,173800,632244990,7940,7940,7940,7940,0
20240111,173700,632244990,7940,7940,7940,7940,0
20240111,173600,632244990,7940,7940,7940,7940,0
20240111,173500,632244990,7940,7940,7940,7940,0
20240111,173400,632244990,7940,7940,7940,7940,0
20240111,173300,632244990,7940,7940,7940,7940,0
20240111,173200,632244990,7940,7940,7940,7940,0
20240111,173100,632244990,7940,7940,7940,7940,0
20240111,173000,632244990,7940,7940,7940,7940,0
20240111,172900,632244990,7940,7940,7940,7940,0
20240111,172800,632244990,7940,7940,7940,7940,0
20240111,172700,632244990,7940,7940,7940,7940,0
20240111,172600,632244990,7940,7940,7940,7940,0
20240111,172500,632244990,7940,7940,7940,7940,0
20240111,172400,632244990,7940,7940,7940,7940,0
20240111,172300,632244990,7940,7940,7940,7940,0
20240111,172200,632244990,7940,7940,7940,7940,0
20240111,172100,632244990,7940,7940,7940,7940,0
20240111,172000,632244990,7940,7940,7940,7940,0
20240111,171900,632244990,7940,7940,7940,7940,0
20240111,171800,632244990,7940,7940,7940,7940,0
20240111,171700,632244990,7940,7940,7940,7940,0
20240111,171600,632244990,7940,7940,7940,7940,0
20240111,171500,632244990,7940,7940,7940,7940,0
20240111,171400,632244990,7940,7940,7940,7940,0
20240111,171300,632244990,7940,7940,7940,7940,0
20240111,171200,632244990,7940,7940,7940,7940,2039
20240111,171100,632244990,7940,7940,7940,7940,0
20240111,171000,632244990,7940,7940,7940,7940,0
20240111,170900,632244990,7940,7940,7940,7940,0
20240111,170800,632244990,7940,7940,7940,7940,0
20240111,170700,632244990,7940,7940,7940,7940,0
20240111,170600,632244990,7940,7940,7940,7940,0
20240111,170500,632244990,7940,7940,7940,7940,0
20240111,170400,632244990,7940,7940,7940,7940,0
20240111,170300,632244990,7940,7940,7940,7940,0
20240111,170200,632244990,7940,7940,7940,7940,0
20240111,170100,632244990,7940,7940,7940,7940,0
20240111,170000,632244990,7940,7940,7940,7940,0
20240111,165900,632244990,7940,7940,7940,7940,0
20240111,165800,632244990,7940,7940,7940,7940,0
20240111,165700,632244990,7940,7940,7940,7940,0
20240111,165600,632244990,7940,7940,7940,7940,0
20240111,165500,632244990,7940,7940,7940,7940,0
20240111,165400,632244990,7940,7940,7940,7940,0
20240111,165300,632244990,7940,7940,7940,7940,0
20240111,165200,632244990,7940,7940,7940,7940,0
20240111,165100,632244990,7940,7940,7940,7940,0
20240111,165000,632244990,7940,7940,7940,7940,0
20240111,164900,632244990,7940,7940,7940,7940,0
20240111,164800,632244990,7940,7940,7940,7940,0
20240111,164700,632244990,7940,7940,7940,7940,0
20240111,164600,632244990,7940,7940,7940,7940,0
20240111,164500,632244990,7940,7940,7940,7940,0
20240111,164400,632244990,7940,7940,7940,7940,0
20240111,164300,632244990,7940,7940,7940,7940,0
20240111,164200,632244990,7940,7940,7940,7940,2039
20240111,164100,632244990,7940,7940,7940,7940,0
20240111,164000,632244990,7940,7940,7940,7940,0
20240111,163900,632244990,7940,7940,7940,7940,0
20240111,163800,632244990,7940,7940,7940,7940,0
20240111,163700,632244990,7940,7940,7940,7940,0
20240111,163600,632244990,7940,7940,7940,7940,0
20240111,163500,632244990,7940,7940,7940,7940,0
20240111,163400,632244990,7940,7940,7940,7940,0
20240111,163300,632244990,7940,7940,7940,7940,0
20240111,163200,632244990,7940,7940,7940,7940,0
20240111,163100,632244990,7940,7940,7940,7940,0
20240111,163000,632244990,7940,7940,7940,7940,0
20240111,162900,632244990,7940,7940,7940,7940,0
20240111,162800,632244990,7940,7940,7940,7940,0
20240111,162700,632244990,7940,7940,7940,7940,0
20240111,162600,632244990,7940,7940,7940,7940,0
20240111,162500,632244990,7940,7940,7940,7940,0
20240111,162400,632244990,7940,7940,7940,7940,0
20240111,162300,632244990,7940,7940,7940,7940,0
20240111,162200,632244990,7940,7940,7940,7940,0
20240111,162100,632244990,7940,7940,7940,7940,0
20240111,162000,632244990,7940,7940,7940,7940,0
20240111,161900,632244990,7940,7940,7940,7940,0
20240111,161800,632244990,7940,7940,7940,7940,0
20240111,161700,632244990,7940,7940,7940,7940,0
20240111,161600,632244990,7940,7940,7940,7940,0
20240111,161500,632244990,7940,7940,7940,7940,0
20240111,161400,632244990,7940,7940,7940,7940,0
20240111,161300,632244990,7940,7940,7940,7940,0
20240111,161200,632244990,7940,7940,7940,7940,2039
20240111,161100,632244990,7940,7940,7940,7940,0
20240111,161000,632244990,7940,7940,7940,7940,0
20240111,160900,632244990,7940,7940,7940,7940,0
20240111,160800,632244990,7940,7940,7940,7940,0
20240111,160700,632244990,7940,7940,7940,7940,0
20240111,160600,632244990,7940,7940,7940,7940,0
20240111,160500,632244990,7940,7940,7940,7940,0
20240111,160400,632244990,7940,7940,7940,7940,0
20240111,160300,632244990,7940,7940,7940,7940,0
20240111,160200,632244990,7940,7940,7940,7940,0
20240111,160100,632244990,7940,7940,7940,7940,0
20240111,160000,632244990,7940,7940,7940,7940,0
20240111,155900,632244990,7940,7940,7940,7940,0
20240111,155800,632244990,7940,7940,7940,7940,0
20240111,155700,632244990,7940,7940,7940,7940,0
20240111,155600,632244990,7940,7940,7940,7940,0
20240111,155500,632244990,7940,7940,7940,7940,0
20240111,155400,632244990,7940,7940,7940,7940,0
20240111,155300,632244990,7940,7940,7940,7940,0
20240111,155200,632244990,7940,7940,7940,7940,0
20240111,155100,632244990,7940,7940,7940,7940,0
20240111,155000,632244990,7940,7940,7940,7940,0
20240111,154900,632244990,7940,7940,7940,7940,0
20240111,154800,632244990,7940,7940,7940,7940,0
20240111,154700,632244990,7940,7940,7940,7940,0
20240111,154600,632244990,7940,7940,7940,7940,0
20240111,154500,632244990,7940,7940,7940,7940,0
20240111,154400,632244990,7940,7940,7940,7940,0
20240111,154300,632244990,7940,7940,7940,7940,0
20240111,154200,632244990,7940,7940,7940,7940,2039
20240111,154100,632244990,7940,7940,7940,7940,0
20240111,154000,632244990,7940,7940,7940,7940,0
20240111,153900,632244990,7940,7940,7940,7940,0
20240111,153800,632244990,7940,7940,7940,7940,0
20240111,153700,632244990,7940,7940,7940,7940,0
20240111,153600,632244990,7940,7940,7940,7940,0
20240111,153500,632244990,7940,7940,7940,7940,0
20240111,153400,632244990,7940,7940,7940,7940,0
20240111,153300,632244990,7940,7940,7940,7940,0
20240111,153200,632244990,7940,7940,7940,7940,0
20240111,153100,632244990,7940,7940,7940,7940,0
20240111,153000,632244990,7940,7940,7940,7940,2039
20240111,152900,616055330,7940,7940,7940,7940,0
20240111,152800,616055330,7940,7940,7940,7940,0
20240111,152700,616055330,7940,7940,7940,7940,0
20240111,152600,616055330,7940,7940,7940,7940,0
20240111,152500,616055330,7940,7940,7940,7940,0
20240111,152400,616055330,7940,7940,7940,7940,0
20240111,152300,616055330,7940,7940,7940,7940,0
20240111,152200,616055330,7940,7940,7940,7940,0
20240111,152100,616055330,7940,7940,7940,7940,0
20240111,152000,616055330,7940,7940,7940,7940,0
20240111,151900,616055330,7940,7960,7970,7940,2216
20240111,151800,598441530,7960,7960,7960,7960,1
20240111,151700,598433570,7970,7970,7970,7970,3
20240111,151600,598409660,7950,7950,7950,7950,488
20240111,151500,594530060,7950,7950,7950,7950,0
20240111,151400,594530060,7950,7950,7950,7950,0
20240111,151300,594530060,7950,7950,7950,7950,0
20240111,151200,594530060,7950,7950,7950,7950,0
20240111,151100,594530060,7950,7950,7950,7950,500
20240111,151000,590555060,7950,7960,7960,7950,4960
20240111,150900,551120580,7980,7980,7980,7980,2
20240111,150800,551104620,7980,7980,7980,7980,0
20240111,150700,551104620,7980,7980,7980,7980,3
20240111,150600,551080680,7960,7960,7960,7960,42
20240111,150500,550746360,7960,7960,7960,7960,500
20240111,150400,546766360,7960,7960,7960,7960,346
20240111,150300,544012200,7960,7960,7960,7960,294
20240111,150200,541671960,7960,7960,7960,7960,4
20240111,150100,541640120,7970,7970,7970,7970,0
20240111,150000,541640120,7970,7970,7970,7970,125
20240111,145900,540643870,7970,7970,7970,7970,0
20240111,145800,540643870,7970,7970,7970,7970,0
20240111,145700,540643870,7970,7970,7970,7970,8
20240111,145600,540580110,7970,7970,7970,7970,12
20240111,145500,540484470,7950,7950,7950,7950,0
20240111,145400,540484470,7950,7950,7950,7950,508
20240111,145300,536445870,7950,7950,7950,7950,46
20240111,145200,536080170,7960,7960,7960,7960,240
20240111,145100,534169770,7960,7960,7960,7960,1100
20240111,145000,525413770,7970,7970,7970,7970,0
20240111,144900,525413770,7970,7970,7970,7970,70
20240111,144800,524855870,7980,7980,7980,7980,10
20240111,144700,524776070,7980,7980,7980,7980,0
20240111,144600,524776070,7980,7980,7980,7980,52
20240111,144500,524361110,7980,7980,7980,7980,0
20240111,144400,524361110,7980,7980,7980,7980,0
20240111,144300,524361110,7980,7990,7990,7980,96
20240111,144200,523594930,7990,7990,7990,7990,30
20240111,144100,523355230,7990,7990,7990,7990,49
20240111,144000,522963720,7990,7990,7990,7990,0
20240111,143900,522963720,7990,7990,7990,7990,1
20240111,143800,522955730,7990,7990,7990,7990,30
20240111,143700,522716030,7990,7990,7990,7990,0
20240111,143600,522716030,7990,7990,7990,7990,0
20240111,143500,522716030,7990,7990,7990,7990,2
20240111,143400,522700050,7980,7980,7980,7980,0
20240111,143300,522700050,7980,7980,7980,7980,40
20240111,143200,522380850,7970,7970,7970,7970,0
20240111,143100,522380850,7970,7970,7970,7970,11
20240111,143000,522293180,7970,7980,7980,7970,887
20240111,142900,515221990,7980,7980,7980,7980,0
20240111,142800,515221990,7980,7980,7980,7980,153
20240111,142700,514001050,7990,7990,7990,7990,16
20240111,142600,513873210,7990,7990,7990,7990,0
20240111,142500,513873210,7990,7990,7990,7990,0
20240111,142400,513873210,7990,7990,7990,7990,0
20240111,142300,513873210,7990,7990,7990,7990,0
20240111,142200,513873210,7990,7990,7990,7990,68
20240111,142100,513329890,8000,8000,8000,8000,0
20240111,142000,513329890,8000,8000,8000,8000,0
20240111,141900,513329890,8000,8000,8000,8000,0
20240111,141800,513329890,8000,8000,8000,8000,0
20240111,141700,513329890,8000,8000,8000,8000,1
20240111,141600,513321890,7990,7990,7990,7990,201
20240111,141500,511715900,7980,7980,7980,7980,42
20240111,141400,511380740,7980,7980,7980,7980,0
20240111,141300,511380740,7980,7980,7980,7980,39
20240111,141200,511069520,7980,7980,7980,7980,0
20240111,141100,511069520,7980,7980,7980,7980,0
20240111,141000,511069520,7980,7980,7980,7980,0
20240111,140900,511069520,7980,7980,7980,7980,0
20240111,140800,511069520,7980,7980,7980,7980,0
20240111,140700,511069520,7980,7980,7980,7980,0
20240111,140600,511069520,7980,7980,7980,7980,0
20240111,140500,511069520,7980,7980,7980,7980,0
20240111,140400,511069520,7980,7980,7980,7980,0
20240111,140300,511069520,7980,7970,7980,7970,57
20240111,140200,510614730,7980,7980,7980,7980,0
20240111,140100,510614730,7980,7980,7980,7980,0
20240111,140000,510614730,7980,7980,7980,7980,0
20240111,135900,510614730,7980,7980,7980,7980,0
20240111,135800,510614730,7980,7980,7980,7980,0
20240111,135700,510614730,7980,7980,7980,7980,1
20240111,135600,510606750,7980,7980,7980,7980,1
20240111,135500,510598770,7980,7980,7980,7980,13
20240111,135400,510495030,7980,7980,7980,7980,10
20240111,135300,510415230,7980,7980,7980,7980,0
20240111,135200,510415230,7980,7980,7980,7980,0
20240111,135100,510415230,7980,7980,7980,7980,10
20240111,135000,510335430,7970,7970,7970,7970,0
20240111,134900,510335430,7970,7970,7970,7970,0
20240111,134800,510335430,7970,7970,7970,7970,0
20240111,134700,510335430,7970,7970,7970,7970,0
20240111,134600,510335430,7970,7970,7970,7970,0
20240111,134500,510335430,7970,7970,7970,7970,0
20240111,134400,510335430,7970,7970,7970,7970,0
20240111,134300,510335430,7970,7970,7970,7970,0
20240111,134200,510335430,7970,7970,7970,7970,0
20240111,134100,510335430,7970,7980,7980,7970,6
20240111,134000,510287560,7970,7970,7970,7970,0
20240111,133900,510287560,7970,7970,7970,7970,0
20240111,133800,510287560,7970,7970,7970,7970,0
20240111,133700,510287560,7970,7970,7970,7970,0
20240111,133600,510287560,7970,7970,7970,7970,123
20240111,133500,509307250,7980,7980,7980,7980,0
20240111,133400,509307250,7980,7980,7980,7980,0
20240111,133300,509307250,7980,7980,7980,7980,18
20240111,133200,509163610,7990,7990,7990,7990,3
20240111,133100,509139640,7990,7990,7990,7990,3
20240111,133000,509115670,8000,8000,8000,8000,0
20240111,132900,509115670,8000,8000,8000,8000,0
20240111,132800,509115670,8000,8000,8000,8000,0
20240111,132700,509115670,8000,8000,8000,8000,3
20240111,132600,509091670,7990,7990,7990,7990,449
20240111,132500,505504160,7990,7990,7990,7990,0
20240111,132400,505504160,7990,7990,7990,7990,0
20240111,132300,505504160,7990,7990,7990,7990,0
20240111,132200,505504160,7990,7990,7990,7990,3
20240111,132100,505480190,7990,7990,7990,7990,250
20240111,132000,503482690,7990,7990,7990,7990,3
20240111,131900,503458720,7980,7960,7980,7960,204
20240111,131800,501830860,7980,7980,7980,7980,0
20240111,131700,501830860,7980,7980,7980,7980,0
20240111,131600,501830860,7980,7980,7980,7980,1
20240111,131500,501822880,7960,7970,7980,7960,58
20240111,131400,501361150,7960,7960,7960,7960,0
20240111,131300,501361150,7960,7960,7960,7960,100
20240111,131200,500565150,7960,7960,7960,7960,100
20240111,131100,499769150,7960,7960,7960,7960,0
20240111,131000,499769150,7960,7960,7960,7960,0
20240111,130900,499769150,7960,7960,7960,7960,199
20240111,130800,498185110,7950,7950,7950,7950,140
20240111,130700,497072110,7980,7980,7980,7980,0
20240111,130600,497072110,7980,7980,7980,7980,0
20240111,130500,497072110,7980,7980,7980,7980,0
20240111,130400,497072110,7980,7980,7980,7980,0
20240111,130300,497072110,7980,7980,7980,7980,0
20240111,130200,497072110,7980,7980,7980,7980,0
20240111,130100,497072110,7980,7980,7980,7980,0
20240111,130000,497072110,7980,7980,7980,7980,0
20240111,125900,497072110,7980,7980,7980,7980,0
20240111,125800,497072110,7980,7980,7980,7980,3
20240111,125700,497048170,7940,7940,7940,7940,0
20240111,125600,497048170,7940,7950,7950,7940,2105
20240111,125500,480327350,7950,7950,7950,7950,0
20240111,125400,480327350,7950,7950,7950,7950,5
20240111,125300,480287600,7950,7950,7950,7950,0
20240111,125200,480287600,7950,7950,7950,7950,0
20240111,125100,480287600,7950,7950,7950,7950,0
20240111,125000,480287600,7950,7950,7950,7950,0
20240111,124900,480287600,7950,7950,7950,7950,12
20240111,124800,480192200,7950,7950,7950,7950,0
20240111,124700,480192200,7950,7950,7950,7950,0
20240111,124600,480192200,7950,7950,7950,7950,46
20240111,124500,479826500,7950,7960,7960,7950,460
20240111,124400,476168660,7960,7960,7960,7960,18
20240111,124300,476025380,7970,7970,7970,7970,1
20240111,124200,476017410,7970,7970,7970,7970,76
20240111,124100,475411690,7970,7970,7970,7970,48
20240111,124000,475029130,7970,7970,7970,7970,125
20240111,123900,474032880,7960,7960,7970,7960,963
20240111,123800,466367340,7970,7970,7970,7970,5
20240111,123700,466327490,7970,7970,7970,7970,0
20240111,123600,466327490,7970,7970,7970,7970,0
20240111,123500,466327490,7970,7970,7970,7970,2
20240111,123400,466311550,7970,7970,7970,7970,1
20240111,123300,466303580,7960,7960,7960,7960,1
20240111,123200,466295620,7970,7970,7970,7970,171
20240111,123100,464932750,7970,7970,7970,7970,17
20240111,123000,464797260,7980,7980,7980,7980,0
20240111,122900,464797260,7980,7980,7980,7980,0
20240111,122800,464797260,7980,7980,7980,7980,0
20240111,122700,464797260,7980,7980,7980,7980,0
20240111,122600,464797260,7980,7980,7980,7980,50
20240111,122500,464398260,7980,7980,7980,7980,102
20240111,122400,463584300,7980,7980,7980,7980,0
20240111,122300,463584300,7980,7980,7980,7980,0
20240111,122200,463584300,7980,7980,7980,7980,2
20240111,122100,463568340,7980,7960,7980,7960,398
20240111,122000,460394300,7980,7980,7980,7980,0
20240111,121900,460394300,7980,7980,7980,7980,0
20240111,121800,460394300,7980,7980,7980,7980,2
20240111,121700,460378340,7980,7980,7980,7980,0
20240111,121600,460378340,7980,7970,7980,7970,67
20240111,121500,459843990,7960,7960,7960,7960,0
20240111,121400,459843990,7960,7960,7960,7960,0
20240111,121300,459843990,7960,7960,7960,7960,0
20240111,121200,459843990,7960,7960,7960,7960,0
20240111,121100,459843990,7960,7960,7960,7960,0
20240111,121000,459843990,7960,7960,7960,7960,21
20240111,120900,459676830,7970,7970,7970,7970,0
20240111,120800,459676830,7970,7970,7970,7970,3
20240111,120700,459652920,7970,7960,7970,7960,107
20240111,120600,458800200,7960,7960,7960,7960,30
20240111,120500,458561400,7960,7960,7960,7960,25
20240111,120400,458362400,7960,7960,7960,7960,0
20240111,120300,458362400,7960,7960,7960,7960,0
20240111,120200,458362400,7960,7960,7960,7960,0
20240111,120100,458362400,7960,7960,7960,7960,20
20240111,120000,458203200,7990,7990,7990,7990,1
20240111,115900,458195210,7970,7970,7970,7970,0
20240111,115800,458195210,7970,7970,7970,7970,38
20240111,115700,457892350,7970,7970,7970,7970,0
20240111,115600,457892350,7970,7970,7970,7970,0
20240111,115500,457892350,7970,7970,7970,7970,33
20240111,115400,457629340,7970,7970,7970,7970,0
20240111,115300,457629340,7970,7970,7970,7970,62
20240111,115200,457135200,7970,7970,7970,7970,0
20240111,115100,457135200,7970,7970,7970,7970,0
20240111,115000,457135200,7970,7970,7970,7970,1
20240111,114900,457127230,7970,7970,7970,7970,1
20240111,114800,457119260,7970,7970,7970,7970,0
20240111,114700,457119260,7970,7970,7970,7970,0
20240111,114600,457119260,7970,7970,7970,7970,2
20240111,114500,457103320,7970,7970,7970,7970,3
20240111,114400,457079410,7960,7960,7960,7960,40
20240111,114300,456761010,7940,7960,7960,7940,2256
20240111,114200,438835490,7960,7960,7960,7960,55
20240111,114100,438397690,7970,7970,7970,7970,0
20240111,114000,438397690,7970,7950,7970,7950,30
20240111,113900,438159120,7960,7960,7960,7960,75
20240111,113800,437562120,7960,7970,7970,7960,177
20240111,113700,436152640,7980,7980,7980,7980,2
20240111,113600,436136680,7980,7980,7980,7980,105
20240111,113500,435298780,7990,7990,7990,7990,1
20240111,113400,435290790,7990,7990,7990,7990,0
20240111,113300,435290790,7990,7990,7990,7990,125
20240111,113200,434292040,7990,7990,7990,7990,8
20240111,113100,434228120,7990,7990,7990,7990,0
20240111,113000,434228120,7990,7980,7990,7970,32
20240111,112900,433973000,7980,7980,7980,7980,1
20240111,112800,433965020,7980,7980,7980,7980,129
20240111,112700,432935600,7980,7980,7980,7980,0
20240111,112600,432935600,7980,7980,7980,7980,1
20240111,112500,432927620,7980,7980,7980,7980,519
20240111,112400,428786000,7980,7980,7980,7980,0
20240111,112300,428786000,7980,7980,7980,7980,0
20240111,112200,428786000,7980,7980,7980,7980,10
20240111,112100,428706200,7950,7990,7990,7950,21
20240111,112000,428539210,7970,7970,7970,7970,3
20240111,111900,428515300,7960,7960,7960,7960,62
20240111,111800,428021780,7990,7990,7990,7990,0
20240111,111700,428021780,7990,7990,7990,7990,0
20240111,111600,428021780,7990,7990,7990,7990,1
20240111,111500,428013790,7980,7980,7980,7980,260
20240111,111400,425938990,7980,7980,7980,7980,0
20240111,111300,425938990,7980,7980,7980,7980,5
20240111,111200,425899090,7980,7980,7980,7980,0
20240111,111100,425899090,7980,7980,7980,7980,1
20240111,111000,425891110,7940,7940,7940,7940,0
20240111,110900,425891110,7940,7940,7940,7940,1
20240111,110800,425883170,7940,7940,7940,7940,94
20240111,110700,425136810,7940,7950,7950,7940,279
20240111,110600,422921460,7940,7950,7980,7940,262
20240111,110500,420840910,7950,7950,7950,7950,1
20240111,110400,420832960,7950,7950,7950,7950,1
20240111,110300,420825010,7940,7960,7980,7940,1374
20240111,110200,409899780,7960,7960,7960,7960,0
20240111,110100,409899780,7960,7980,7980,7960,51
20240111,110000,409493580,7970,7970,7970,7970,505
20240111,105900,405468730,7970,7970,7970,7970,1
20240111,105800,405460760,7990,7990,7990,7990,0
20240111,105700,405460760,7990,7990,7990,7990,1
20240111,105600,405452770,7950,7950,7950,7950,0
20240111,105500,405452770,7950,7950,7950,7950,100
20240111,105400,404657770,7990,7990,7990,7990,0
20240111,105300,404657770,7990,7990,7990,7990,0
20240111,105200,404657770,7990,7990,7990,7990,1
20240111,105100,404649780,7950,7950,7950,7950,10
20240111,105000,404570280,7940,7940,7940,7940,0
20240111,104900,404570280,7940,7940,7940,7940,0
20240111,104800,404570280,7940,7960,7960,7940,1559
20240111,104700,392182530,7990,7990,7990,7990,1
20240111,104600,392174540,7960,7960,7960,7960,1
20240111,104500,392166580,7970,7970,7970,7970,71
20240111,104400,391600710,7960,7970,7970,7960,13
20240111,104300,391497120,7980,7980,7980,7980,4
20240111,104200,391465200,7990,7940,7990,7940,22
20240111,104100,391290270,7930,7930,7930,7930,0
20240111,104000,391290270,7930,7930,7930,7930,1173
20240111,103900,381988380,7930,7940,7950,7930,365
20240111,103800,379091240,7940,7940,7940,7940,71
20240111,103700,378527500,7940,7950,7950,7940,1989
20240111,103600,362716200,7960,7970,7970,7960,387
20240111,103500,359635250,8010,8010,8010,8010,0
20240111,103400,359635250,8010,8010,8010,8010,0
20240111,103300,359635250,8010,8010,8010,8010,0
20240111,103200,359635250,8010,7970,8010,7950,421
20240111,103100,356281690,7960,7950,7960,7950,122
20240111,103000,355311340,7960,7960,7960,7950,2211
20240111,102900,337730880,7960,7990,7990,7960,4415
20240111,102800,302499410,7990,8050,8050,7990,197
20240111,102700,300924240,8050,8030,8050,7990,1867
20240111,102600,285964090,8030,8040,8040,8030,84
20240111,102500,285289170,8050,8050,8050,8050,137
20240111,102400,284186320,8050,8060,8100,8040,908
20240111,102300,276854400,8070,8060,8100,8040,153
20240111,102200,275621850,8060,8100,8120,8060,1819
20240111,102100,260929090,8070,8150,8150,8070,5999
20240111,102000,212328710,8200,8000,8300,8000,9837
20240111,101900,132268060,8000,8000,8000,8000,13
20240111,101800,132164060,8010,7990,8010,7990,3
20240111,101700,132140070,7990,7990,7990,7990,98
20240111,101600,131357050,7990,8000,8000,7990,1254
20240111,101500,121335340,8010,8010,8010,8010,249
20240111,101400,119340850,8010,8020,8030,8010,753
20240111,101300,113301840,8020,8000,8020,8000,726
20240111,101200,107493820,8000,8010,8010,8000,117
20240111,101100,106557580,8010,8010,8010,8010,11
20240111,101000,106469470,8030,8030,8030,8030,0
20240111,100900,106469470,8030,8030,8030,8030,0
20240111,100800,106469470,8030,8030,8030,8030,1
20240111,100700,106461440,8030,8030,8030,8030,0
20240111,100600,106461440,8030,8030,8030,8030,0
20240111,100500,106461440,8030,8030,8030,8030,0
20240111,100400,106461440,8030,8030,8030,8030,0
20240111,100300,106461440,8030,8030,8030,8030,1
20240111,100200,106453410,8000,8000,8000,8000,0
20240111,100100,106453410,8000,8000,8000,8000,50
20240111,100000,106053410,8000,8000,8000,8000,0
20240111,095900,106053410,8000,8010,8030,8000,1008
20240111,095800,97989280,8000,8000,8000,8000,58
20240111,095700,97525280,8000,8000,8000,8000,90
20240111,095600,96805280,8010,8010,8010,8010,707
20240111,095500,91142210,8030,8030,8030,8030,2
20240111,095400,91126150,8030,8020,8030,8010,58
20240111,095300,90661280,8030,8020,8030,8020,4
20240111,095200,90629190,8030,8030,8030,8030,2
20240111,095100,90613130,8020,8020,8020,8020,0
20240111,095000,90613130,8020,8020,8030,8020,13
20240111,094900,90508820,8020,8020,8020,8020,51
20240111,094800,90099800,8020,8020,8020,8020,11
20240111,094700,90011580,8010,8010,8010,8010,0
20240111,094600,90011580,8010,8020,8020,8010,553
20240111,094500,85579030,8030,8030,8030,8030,0
20240111,094400,85579030,8030,8020,8030,8020,18
20240111,094300,85434660,8020,8020,8020,8020,21
20240111,094200,85266240,8020,8030,8030,8020,447
20240111,094100,81681260,8040,8040,8040,8040,0
20240111,094000,81681260,8040,8040,8040,8040,0
20240111,093900,81681260,8040,8040,8040,8040,1
20240111,093800,81673220,8040,8040,8040,8040,23
20240111,093700,81488300,8040,8040,8040,8040,0
20240111,093600,81488300,8040,8040,8040,8040,0
20240111,093500,81488300,8040,8040,8040,8040,0
20240111,093400,81488300,8040,8030,8040,8030,9
20240111,093300,81416020,8030,8040,8040,8020,178
20240111,093200,79987500,8040,8040,8040,8040,0
20240111,093100,79987500,8040,8040,8040,8040,2
20240111,093000,79971420,8030,8020,8030,8020,205
20240111,092900,78326320,8020,8010,8020,8010,6
20240111,092800,78278240,8000,8000,8000,8000,0
20240111,092700,78278240,8000,8020,8020,8000,110
20240111,092600,77397990,8000,8030,8030,8000,1348
20240111,092500,66612620,8030,8030,8030,8030,41
20240111,092400,66283390,8010,8010,8010,8010,50
20240111,092300,65882890,8010,8010,8020,8010,431
20240111,092200,62426800,8010,8040,8040,8010,2099
20240111,092100,45598690,8060,8060,8060,8060,0
20240111,092000,45598690,8060,8060,8060,8040,196
20240111,091900,44021430,8060,8060,8060,8060,603
20240111,091800,39161250,8060,8060,8060,8060,4
20240111,091700,39129010,8060,8070,8070,8050,712
20240111,091600,33397380,8070,8070,8070,8050,304
20240111,091500,30950100,8060,8070,8070,8060,4
20240111,091400,30917830,8070,8040,8070,8040,512
20240111,091300,26800990,8040,8040,8040,8040,0
20240111,091200,26800990,8040,8040,8040,8040,0
20240111,091100,26800990,8040,8080,8080,8040,272
20240111,091000,24613450,8090,8050,8090,8040,1207
20240111,090900,14906310,8090,8090,8090,8090,0
20240111,090800,14906310,8090,8090,8090,8090,43
20240111,090700,14558440,8040,8040,8040,8040,0
20240111,090600,14558440,8040,8070,8070,8040,1505
20240111,090500,2452250,8090,8090,8090,8090,1
20240111,090400,2444160,8070,8090,8090,8070,116
20240111,090300,1507960,8090,8080,8090,8080,29
20240111,090200,1273600,8080,8080,8080,8080,2
20240111,090100,1257440,8070,8100,8100,8070,69
20240111,090000,699500,8100,8040,8100,8040,83