KissMeData/263860/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,205800,337208890,13670,13670,13670,13670,830
20240111,205700,337208890,13670,13670,13670,13670,0
20240111,205600,337208890,13670,13670,13670,13670,0
20240111,205500,337208890,13670,13670,13670,13670,0
20240111,205400,337208890,13670,13670,13670,13670,0
20240111,205300,337208890,13670,13670,13670,13670,0
20240111,205200,337208890,13670,13670,13670,13670,0
20240111,205100,337208890,13670,13670,13670,13670,0
20240111,205000,337208890,13670,13670,13670,13670,0
20240111,204900,337208890,13670,13670,13670,13670,0
20240111,204800,337208890,13670,13670,13670,13670,0
20240111,204700,337208890,13670,13670,13670,13670,0
20240111,204600,337208890,13670,13670,13670,13670,0
20240111,204500,337208890,13670,13670,13670,13670,0
20240111,204400,337208890,13670,13670,13670,13670,0
20240111,204300,337208890,13670,13670,13670,13670,0
20240111,204200,337208890,13670,13670,13670,13670,0
20240111,204100,337208890,13670,13670,13670,13670,0
20240111,204000,337208890,13670,13670,13670,13670,0
20240111,203900,337208890,13670,13670,13670,13670,0
20240111,203800,337208890,13670,13670,13670,13670,0
20240111,203700,337208890,13670,13670,13670,13670,0
20240111,203600,337208890,13670,13670,13670,13670,0
20240111,203500,337208890,13670,13670,13670,13670,0
20240111,203400,337208890,13670,13670,13670,13670,0
20240111,203300,337208890,13670,13670,13670,13670,0
20240111,203200,337208890,13670,13670,13670,13670,0
20240111,203100,337208890,13670,13670,13670,13670,0
20240111,203000,337208890,13670,13670,13670,13670,0
20240111,202900,337208890,13670,13670,13670,13670,0
20240111,202800,337208890,13670,13670,13670,13670,830
20240111,202700,337208890,13670,13670,13670,13670,0
20240111,202600,337208890,13670,13670,13670,13670,0
20240111,202500,337208890,13670,13670,13670,13670,0
20240111,202400,337208890,13670,13670,13670,13670,0
20240111,202300,337208890,13670,13670,13670,13670,0
20240111,202200,337208890,13670,13670,13670,13670,0
20240111,202100,337208890,13670,13670,13670,13670,0
20240111,202000,337208890,13670,13670,13670,13670,0
20240111,201900,337208890,13670,13670,13670,13670,0
20240111,201800,337208890,13670,13670,13670,13670,0
20240111,201700,337208890,13670,13670,13670,13670,0
20240111,201600,337208890,13670,13670,13670,13670,0
20240111,201500,337208890,13670,13670,13670,13670,0
20240111,201400,337208890,13670,13670,13670,13670,0
20240111,201300,337208890,13670,13670,13670,13670,0
20240111,201200,337208890,13670,13670,13670,13670,0
20240111,201100,337208890,13670,13670,13670,13670,0
20240111,201000,337208890,13670,13670,13670,13670,0
20240111,200900,337208890,13670,13670,13670,13670,0
20240111,200800,337208890,13670,13670,13670,13670,0
20240111,200700,337208890,13670,13670,13670,13670,0
20240111,200600,337208890,13670,13670,13670,13670,0
20240111,200500,337208890,13670,13670,13670,13670,0
20240111,200400,337208890,13670,13670,13670,13670,0
20240111,200300,337208890,13670,13670,13670,13670,0
20240111,200200,337208890,13670,13670,13670,13670,0
20240111,200100,337208890,13670,13670,13670,13670,0
20240111,200000,337208890,13670,13670,13670,13670,0
20240111,195900,337208890,13670,13670,13670,13670,0
20240111,195800,337208890,13670,13670,13670,13670,830
20240111,195700,337208890,13670,13670,13670,13670,0
20240111,195600,337208890,13670,13670,13670,13670,0
20240111,195500,337208890,13670,13670,13670,13670,0
20240111,195400,337208890,13670,13670,13670,13670,0
20240111,195300,337208890,13670,13670,13670,13670,0
20240111,195200,337208890,13670,13670,13670,13670,0
20240111,195100,337208890,13670,13670,13670,13670,0
20240111,195000,337208890,13670,13670,13670,13670,0
20240111,194900,337208890,13670,13670,13670,13670,0
20240111,194800,337208890,13670,13670,13670,13670,0
20240111,194700,337208890,13670,13670,13670,13670,0
20240111,194600,337208890,13670,13670,13670,13670,0
20240111,194500,337208890,13670,13670,13670,13670,0
20240111,194400,337208890,13670,13670,13670,13670,0
20240111,194300,337208890,13670,13670,13670,13670,0
20240111,194200,337208890,13670,13670,13670,13670,0
20240111,194100,337208890,13670,13670,13670,13670,0
20240111,194000,337208890,13670,13670,13670,13670,0
20240111,193900,337208890,13670,13670,13670,13670,0
20240111,193800,337208890,13670,13670,13670,13670,0
20240111,193700,337208890,13670,13670,13670,13670,0
20240111,193600,337208890,13670,13670,13670,13670,0
20240111,193500,337208890,13670,13670,13670,13670,0
20240111,193400,337208890,13670,13670,13670,13670,0
20240111,193300,337208890,13670,13670,13670,13670,0
20240111,193200,337208890,13670,13670,13670,13670,0
20240111,193100,337208890,13670,13670,13670,13670,0
20240111,193000,337208890,13670,13670,13670,13670,0
20240111,192900,337208890,13670,13670,13670,13670,0
20240111,192800,337208890,13670,13670,13670,13670,830
20240111,192700,337208890,13670,13670,13670,13670,0
20240111,192600,337208890,13670,13670,13670,13670,0
20240111,192500,337208890,13670,13670,13670,13670,0
20240111,192400,337208890,13670,13670,13670,13670,0
20240111,192300,337208890,13670,13670,13670,13670,0
20240111,192200,337208890,13670,13670,13670,13670,0
20240111,192100,337208890,13670,13670,13670,13670,0
20240111,192000,337208890,13670,13670,13670,13670,0
20240111,191900,337208890,13670,13670,13670,13670,0
20240111,191800,337208890,13670,13670,13670,13670,0
20240111,191700,337208890,13670,13670,13670,13670,0
20240111,191600,337208890,13670,13670,13670,13670,0
20240111,191500,337208890,13670,13670,13670,13670,0
20240111,191400,337208890,13670,13670,13670,13670,0
20240111,191300,337208890,13670,13670,13670,13670,0
20240111,191200,337208890,13670,13670,13670,13670,0
20240111,191100,337208890,13670,13670,13670,13670,0
20240111,191000,337208890,13670,13670,13670,13670,0
20240111,190900,337208890,13670,13670,13670,13670,0
20240111,190800,337208890,13670,13670,13670,13670,0
20240111,190700,337208890,13670,13670,13670,13670,0
20240111,190600,337208890,13670,13670,13670,13670,0
20240111,190500,337208890,13670,13670,13670,13670,0
20240111,190400,337208890,13670,13670,13670,13670,0
20240111,190300,337208890,13670,13670,13670,13670,0
20240111,190200,337208890,13670,13670,13670,13670,0
20240111,190100,337208890,13670,13670,13670,13670,0
20240111,190000,337208890,13670,13670,13670,13670,0
20240111,185900,337208890,13670,13670,13670,13670,0
20240111,185800,337208890,13670,13670,13670,13670,830
20240111,185700,337208890,13670,13670,13670,13670,0
20240111,185600,337208890,13670,13670,13670,13670,0
20240111,185500,337208890,13670,13670,13670,13670,0
20240111,185400,337208890,13670,13670,13670,13670,0
20240111,185300,337208890,13670,13670,13670,13670,0
20240111,185200,337208890,13670,13670,13670,13670,0
20240111,185100,337208890,13670,13670,13670,13670,0
20240111,185000,337208890,13670,13670,13670,13670,0
20240111,184900,337208890,13670,13670,13670,13670,0
20240111,184800,337208890,13670,13670,13670,13670,0
20240111,184700,337208890,13670,13670,13670,13670,0
20240111,184600,337208890,13670,13670,13670,13670,0
20240111,184500,337208890,13670,13670,13670,13670,0
20240111,184400,337208890,13670,13670,13670,13670,0
20240111,184300,337208890,13670,13670,13670,13670,0
20240111,184200,337208890,13670,13670,13670,13670,0
20240111,184100,337208890,13670,13670,13670,13670,0
20240111,184000,337208890,13670,13670,13670,13670,0
20240111,183900,337208890,13670,13670,13670,13670,0
20240111,183800,337208890,13670,13670,13670,13670,0
20240111,183700,337208890,13670,13670,13670,13670,0
20240111,183600,337208890,13670,13670,13670,13670,0
20240111,183500,337208890,13670,13670,13670,13670,0
20240111,183400,337208890,13670,13670,13670,13670,0
20240111,183300,337208890,13670,13670,13670,13670,0
20240111,183200,337208890,13670,13670,13670,13670,0
20240111,183100,337208890,13670,13670,13670,13670,0
20240111,183000,337208890,13670,13670,13670,13670,0
20240111,182900,337208890,13670,13670,13670,13670,0
20240111,182800,337208890,13670,13670,13670,13670,830
20240111,182700,337208890,13670,13670,13670,13670,0
20240111,182600,337208890,13670,13670,13670,13670,0
20240111,182500,337208890,13670,13670,13670,13670,0
20240111,182400,337208890,13670,13670,13670,13670,0
20240111,182300,337208890,13670,13670,13670,13670,0
20240111,182200,337208890,13670,13670,13670,13670,0
20240111,182100,337208890,13670,13670,13670,13670,0
20240111,182000,337208890,13670,13670,13670,13670,0
20240111,181900,337208890,13670,13670,13670,13670,0
20240111,181800,337208890,13670,13670,13670,13670,0
20240111,181700,337208890,13670,13670,13670,13670,0
20240111,181600,337208890,13670,13670,13670,13670,0
20240111,181500,337208890,13670,13670,13670,13670,0
20240111,181400,337208890,13670,13670,13670,13670,0
20240111,181300,337208890,13670,13670,13670,13670,0
20240111,181200,337208890,13670,13670,13670,13670,0
20240111,181100,337208890,13670,13670,13670,13670,0
20240111,181000,337208890,13670,13670,13670,13670,0
20240111,180900,337208890,13670,13670,13670,13670,0
20240111,180800,337208890,13670,13670,13670,13670,0
20240111,180700,337208890,13670,13670,13670,13670,0
20240111,180600,337208890,13670,13670,13670,13670,0
20240111,180500,337208890,13670,13670,13670,13670,0
20240111,180400,337208890,13670,13670,13670,13670,0
20240111,180300,337208890,13670,13670,13670,13670,0
20240111,180200,337208890,13670,13670,13670,13670,0
20240111,180100,337208890,13670,13670,13670,13670,0
20240111,180000,337208890,13670,13670,13670,13670,0
20240111,175900,337208890,13670,13670,13670,13670,0
20240111,175800,337208890,13670,13670,13670,13670,830
20240111,175700,337208890,13670,13670,13670,13670,0
20240111,175600,337208890,13670,13670,13670,13670,0
20240111,175500,337208890,13670,13670,13670,13670,0
20240111,175400,337208890,13670,13670,13670,13670,0
20240111,175300,337208890,13670,13670,13670,13670,0
20240111,175200,337208890,13670,13670,13670,13670,0
20240111,175100,337208890,13670,13670,13670,13670,0
20240111,175000,337208890,13670,13670,13670,13670,0
20240111,174900,337208890,13670,13670,13670,13670,0
20240111,174800,337208890,13670,13670,13670,13670,0
20240111,174700,337208890,13670,13670,13670,13670,0
20240111,174600,337208890,13670,13670,13670,13670,0
20240111,174500,337208890,13670,13670,13670,13670,0
20240111,174400,337208890,13670,13670,13670,13670,0
20240111,174300,337208890,13670,13670,13670,13670,0
20240111,174200,337208890,13670,13670,13670,13670,0
20240111,174100,337208890,13670,13670,13670,13670,0
20240111,174000,337208890,13670,13670,13670,13670,0
20240111,173900,337208890,13670,13670,13670,13670,0
20240111,173800,337208890,13670,13670,13670,13670,0
20240111,173700,337208890,13670,13670,13670,13670,0
20240111,173600,337208890,13670,13670,13670,13670,0
20240111,173500,337208890,13670,13670,13670,13670,0
20240111,173400,337208890,13670,13670,13670,13670,0
20240111,173300,337208890,13670,13670,13670,13670,0
20240111,173200,337208890,13670,13670,13670,13670,0
20240111,173100,337208890,13670,13670,13670,13670,0
20240111,173000,337208890,13670,13670,13670,13670,0
20240111,172900,337208890,13670,13670,13670,13670,0
20240111,172800,337208890,13670,13670,13670,13670,830
20240111,172700,337208890,13670,13670,13670,13670,0
20240111,172600,337208890,13670,13670,13670,13670,0
20240111,172500,337208890,13670,13670,13670,13670,0
20240111,172400,337208890,13670,13670,13670,13670,0
20240111,172300,337208890,13670,13670,13670,13670,0
20240111,172200,337208890,13670,13670,13670,13670,0
20240111,172100,337208890,13670,13670,13670,13670,0
20240111,172000,337208890,13670,13670,13670,13670,0
20240111,171900,337208890,13670,13670,13670,13670,0
20240111,171800,337208890,13670,13670,13670,13670,0
20240111,171700,337208890,13670,13670,13670,13670,0
20240111,171600,337208890,13670,13670,13670,13670,0
20240111,171500,337208890,13670,13670,13670,13670,0
20240111,171400,337208890,13670,13670,13670,13670,0
20240111,171300,337208890,13670,13670,13670,13670,0
20240111,171200,337208890,13670,13670,13670,13670,0
20240111,171100,337208890,13670,13670,13670,13670,0
20240111,171000,337208890,13670,13670,13670,13670,0
20240111,170900,337208890,13670,13670,13670,13670,0
20240111,170800,337208890,13670,13670,13670,13670,0
20240111,170700,337208890,13670,13670,13670,13670,0
20240111,170600,337208890,13670,13670,13670,13670,0
20240111,170500,337208890,13670,13670,13670,13670,0
20240111,170400,337208890,13670,13670,13670,13670,0
20240111,170300,337208890,13670,13670,13670,13670,0
20240111,170200,337208890,13670,13670,13670,13670,0
20240111,170100,337208890,13670,13670,13670,13670,0
20240111,170000,337208890,13670,13670,13670,13670,0
20240111,165900,337208890,13670,13670,13670,13670,0
20240111,165800,337208890,13670,13670,13670,13670,830
20240111,165700,337208890,13670,13670,13670,13670,0
20240111,165600,337208890,13670,13670,13670,13670,0
20240111,165500,337208890,13670,13670,13670,13670,0
20240111,165400,337208890,13670,13670,13670,13670,0
20240111,165300,337208890,13670,13670,13670,13670,0
20240111,165200,337208890,13670,13670,13670,13670,0
20240111,165100,337208890,13670,13670,13670,13670,0
20240111,165000,337208890,13670,13670,13670,13670,0
20240111,164900,337208890,13670,13670,13670,13670,0
20240111,164800,337208890,13670,13670,13670,13670,0
20240111,164700,337208890,13670,13670,13670,13670,0
20240111,164600,337208890,13670,13670,13670,13670,0
20240111,164500,337208890,13670,13670,13670,13670,0
20240111,164400,337208890,13670,13670,13670,13670,0
20240111,164300,337208890,13670,13670,13670,13670,0
20240111,164200,337208890,13670,13670,13670,13670,0
20240111,164100,337208890,13670,13670,13670,13670,0
20240111,164000,337208890,13670,13670,13670,13670,0
20240111,163900,337208890,13670,13670,13670,13670,0
20240111,163800,337208890,13670,13670,13670,13670,0
20240111,163700,337208890,13670,13670,13670,13670,0
20240111,163600,337208890,13670,13670,13670,13670,0
20240111,163500,337208890,13670,13670,13670,13670,0
20240111,163400,337208890,13670,13670,13670,13670,0
20240111,163300,337208890,13670,13670,13670,13670,0
20240111,163200,337208890,13670,13670,13670,13670,0
20240111,163100,337208890,13670,13670,13670,13670,0
20240111,163000,337208890,13670,13670,13670,13670,0
20240111,162900,337208890,13670,13670,13670,13670,0
20240111,162800,337208890,13670,13670,13670,13670,830
20240111,162700,337208890,13670,13670,13670,13670,0
20240111,162600,337208890,13670,13670,13670,13670,0
20240111,162500,337208890,13670,13670,13670,13670,0
20240111,162400,337208890,13670,13670,13670,13670,0
20240111,162300,337208890,13670,13670,13670,13670,0
20240111,162200,337208890,13670,13670,13670,13670,0
20240111,162100,337208890,13670,13670,13670,13670,0
20240111,162000,337208890,13670,13670,13670,13670,0
20240111,161900,337208890,13670,13670,13670,13670,0
20240111,161800,337208890,13670,13670,13670,13670,0
20240111,161700,337208890,13670,13670,13670,13670,0
20240111,161600,337208890,13670,13670,13670,13670,0
20240111,161500,337208890,13670,13670,13670,13670,0
20240111,161400,337208890,13670,13670,13670,13670,0
20240111,161300,337208890,13670,13670,13670,13670,0
20240111,161200,337208890,13670,13670,13670,13670,0
20240111,161100,337208890,13670,13670,13670,13670,0
20240111,161000,337208890,13670,13670,13670,13670,0
20240111,160900,337208890,13670,13670,13670,13670,0
20240111,160800,337208890,13670,13670,13670,13670,0
20240111,160700,337208890,13670,13670,13670,13670,0
20240111,160600,337208890,13670,13670,13670,13670,0
20240111,160500,337208890,13670,13670,13670,13670,0
20240111,160400,337208890,13670,13670,13670,13670,0
20240111,160300,337208890,13670,13670,13670,13670,0
20240111,160200,337208890,13670,13670,13670,13670,0
20240111,160100,337208890,13670,13670,13670,13670,0
20240111,160000,337208890,13670,13670,13670,13670,0
20240111,155900,337208890,13670,13670,13670,13670,0
20240111,155800,337208890,13670,13670,13670,13670,830
20240111,155700,337208890,13670,13670,13670,13670,0
20240111,155600,337208890,13670,13670,13670,13670,0
20240111,155500,337208890,13670,13670,13670,13670,0
20240111,155400,337208890,13670,13670,13670,13670,0
20240111,155300,337208890,13670,13670,13670,13670,0
20240111,155200,337208890,13670,13670,13670,13670,0
20240111,155100,337208890,13670,13670,13670,13670,0
20240111,155000,337208890,13670,13670,13670,13670,0
20240111,154900,337208890,13670,13670,13670,13670,0
20240111,154800,337208890,13670,13670,13670,13670,0
20240111,154700,337208890,13670,13670,13670,13670,0
20240111,154600,337208890,13670,13670,13670,13670,0
20240111,154500,337208890,13670,13670,13670,13670,0
20240111,154400,337208890,13670,13670,13670,13670,0
20240111,154300,337208890,13670,13670,13670,13670,0
20240111,154200,337208890,13670,13670,13670,13670,0
20240111,154100,337208890,13670,13670,13670,13670,0
20240111,154000,337208890,13670,13670,13670,13670,0
20240111,153900,337208890,13670,13670,13670,13670,0
20240111,153800,337208890,13670,13670,13670,13670,0
20240111,153700,337208890,13670,13670,13670,13670,0
20240111,153600,337208890,13670,13670,13670,13670,0
20240111,153500,337208890,13670,13670,13670,13670,0
20240111,153400,337208890,13670,13670,13670,13670,0
20240111,153300,337208890,13670,13670,13670,13670,0
20240111,153200,337208890,13670,13670,13670,13670,0
20240111,153100,337208890,13670,13670,13670,13670,0
20240111,153000,337208890,13670,13670,13670,13670,830
20240111,152900,325862790,13770,13770,13770,13770,0
20240111,152800,325862790,13770,13770,13770,13770,0
20240111,152700,325862790,13770,13770,13770,13770,0
20240111,152600,325862790,13770,13770,13770,13770,0
20240111,152500,325862790,13770,13770,13770,13770,0
20240111,152400,325862790,13770,13770,13770,13770,0
20240111,152300,325862790,13770,13770,13770,13770,0
20240111,152200,325862790,13770,13770,13770,13770,0
20240111,152100,325862790,13770,13770,13770,13770,0
20240111,152000,325862790,13770,13770,13770,13770,0
20240111,151900,325862790,13770,13770,13790,13770,118
20240111,151800,324237570,13770,13770,13770,13770,0
20240111,151700,324237570,13770,13770,13770,13770,0
20240111,151600,324237570,13770,13750,13790,13750,202
20240111,151500,321457410,13740,13740,13740,13740,2
20240111,151400,321429930,13750,13750,13750,13750,0
20240111,151300,321429930,13750,13750,13750,13750,32
20240111,151200,320989930,13740,13740,13740,13740,0
20240111,151100,320989930,13740,13740,13740,13740,24
20240111,151000,320660170,13740,13740,13740,13740,0
20240111,150900,320660170,13740,13740,13740,13740,0
20240111,150800,320660170,13740,13750,13750,13740,98
20240111,150700,319313500,13750,13750,13750,13750,0
20240111,150600,319313500,13750,13760,13760,13750,322
20240111,150500,314885630,13760,13760,13760,13760,0
20240111,150400,314885630,13760,13760,13760,13760,50
20240111,150300,314197630,13760,13760,13760,13760,7
20240111,150200,314101310,13760,13770,13770,13760,246
20240111,150100,310715970,13810,13810,13810,13810,0
20240111,150000,310715970,13810,13810,13810,13810,7
20240111,145900,310619300,13800,13780,13800,13760,24
20240111,145800,310288860,13800,13810,13830,13800,141
20240111,145700,308341400,13800,13800,13800,13800,0
20240111,145600,308341400,13800,13810,13810,13800,19
20240111,145500,308079160,13800,13800,13800,13800,4
20240111,145400,308023960,13820,13820,13820,13820,0
20240111,145300,308023960,13820,13820,13820,13820,0
20240111,145200,308023960,13820,13820,13820,13820,1
20240111,145100,308010140,13810,13810,13810,13810,45
20240111,145000,307388690,13810,13810,13810,13810,1
20240111,144900,307374880,13800,13800,13800,13800,0
20240111,144800,307374880,13800,13800,13800,13800,4
20240111,144700,307319680,13830,13830,13830,13830,0
20240111,144600,307319680,13830,13830,13830,13830,0
20240111,144500,307319680,13830,13830,13830,13830,1
20240111,144400,307305850,13820,13820,13820,13820,0
20240111,144300,307305850,13820,13820,13820,13820,4
20240111,144200,307250570,13820,13820,13820,13820,0
20240111,144100,307250570,13820,13810,13820,13810,104
20240111,144000,305814320,13810,13810,13810,13810,2
20240111,143900,305786700,13810,13810,13810,13810,14
20240111,143800,305593360,13800,13800,13800,13800,9
20240111,143700,305469160,13840,13840,13840,13840,0
20240111,143600,305469160,13840,13840,13840,13840,0
20240111,143500,305469160,13840,13840,13840,13840,0
20240111,143400,305469160,13840,13840,13840,13840,0
20240111,143300,305469160,13840,13840,13840,13840,0
20240111,143200,305469160,13840,13840,13840,13840,168
20240111,143100,303144040,13830,13820,13830,13820,6
20240111,143000,303061110,13830,13830,13830,13830,0
20240111,142900,303061110,13830,13830,13830,13830,0
20240111,142800,303061110,13830,13830,13830,13830,0
20240111,142700,303061110,13830,13830,13830,13830,5
20240111,142600,302991960,13820,13820,13820,13820,0
20240111,142500,302991960,13820,13820,13820,13820,0
20240111,142400,302991960,13820,13820,13820,13820,26
20240111,142300,302632640,13820,13810,13820,13810,14
20240111,142200,302439260,13810,13810,13810,13810,0
20240111,142100,302439260,13810,13810,13810,13810,2
20240111,142000,302411640,13810,13800,13810,13800,57
20240111,141900,301624970,13780,13780,13780,13780,0
20240111,141800,301624970,13780,13790,13790,13780,5
20240111,141700,301556030,13780,13780,13780,13780,53
20240111,141600,300825690,13780,13780,13780,13780,100
20240111,141500,299447690,13770,13770,13770,13770,0
20240111,141400,299447690,13770,13770,13770,13770,8
20240111,141300,299337530,13770,13770,13770,13770,0
20240111,141200,299337530,13770,13760,13770,13760,11
20240111,141100,299186100,13770,13770,13770,13770,0
20240111,141000,299186100,13770,13770,13770,13770,6
20240111,140900,299103480,13770,13770,13770,13770,10
20240111,140800,298965780,13770,13770,13770,13770,5
20240111,140700,298896930,13770,13770,13770,13770,1
20240111,140600,298883160,13760,13760,13760,13760,5
20240111,140500,298814360,13770,13770,13770,13770,0
20240111,140400,298814360,13770,13770,13770,13770,0
20240111,140300,298814360,13770,13770,13770,13770,0
20240111,140200,298814360,13770,13770,13770,13760,45
20240111,140100,298194850,13750,13750,13750,13750,0
20240111,140000,298194850,13750,13750,13750,13750,48
20240111,135900,297534850,13760,13760,13760,13760,13
20240111,135800,297355970,13750,13750,13750,13750,2
20240111,135700,297328470,13750,13750,13750,13750,5
20240111,135600,297259720,13740,13740,13740,13740,6
20240111,135500,297177280,13740,13740,13740,13740,3
20240111,135400,297136060,13740,13740,13740,13740,0
20240111,135300,297136060,13740,13740,13740,13740,1
20240111,135200,297122320,13740,13740,13740,13740,0
20240111,135100,297122320,13740,13740,13740,13740,0
20240111,135000,297122320,13740,13740,13740,13740,9
20240111,134900,296998660,13740,13740,13740,13740,2
20240111,134800,296971180,13730,13730,13730,13730,9
20240111,134700,296847610,13730,13730,13730,13730,1
20240111,134600,296833880,13730,13730,13730,13730,55
20240111,134500,296078730,13750,13750,13750,13750,0
20240111,134400,296078730,13750,13750,13750,13750,0
20240111,134300,296078730,13750,13750,13750,13750,5
20240111,134200,296009980,13750,13750,13750,13750,49
20240111,134100,295336230,13760,13760,13760,13760,0
20240111,134000,295336230,13760,13760,13760,13760,0
20240111,133900,295336230,13760,13760,13760,13760,0
20240111,133800,295336230,13760,13730,13760,13730,24
20240111,133700,295006590,13720,13740,13740,13720,40
20240111,133600,294457030,13750,13750,13750,13750,5
20240111,133500,294388280,13740,13740,13740,13740,82
20240111,133400,293261600,13730,13730,13730,13730,0
20240111,133300,293261600,13730,13730,13730,13730,1
20240111,133200,293247870,13720,13720,13720,13720,0
20240111,133100,293247870,13720,13720,13720,13720,22
20240111,133000,292946030,13710,13710,13710,13710,9
20240111,132900,292822640,13770,13770,13770,13770,0
20240111,132800,292822640,13770,13770,13770,13770,0
20240111,132700,292822640,13770,13770,13770,13770,0
20240111,132600,292822640,13770,13770,13780,13770,61
20240111,132500,291982610,13770,13770,13770,13770,30
20240111,132400,291569510,13780,13780,13780,13780,5
20240111,132300,291500610,13760,13760,13760,13760,0
20240111,132200,291500610,13760,13760,13760,13760,0
20240111,132100,291500610,13760,13760,13760,13760,1
20240111,132000,291486850,13750,13750,13750,13750,5
20240111,131900,291418100,13750,13750,13750,13750,20
20240111,131800,291143100,13750,13750,13750,13750,30
20240111,131700,290730600,13740,13740,13740,13740,12
20240111,131600,290565720,13730,13730,13730,13730,0
20240111,131500,290565720,13730,13730,13730,13730,0
20240111,131400,290565720,13730,13720,13730,13720,7
20240111,131300,290469630,13680,13680,13680,13680,0
20240111,131200,290469630,13680,13680,13680,13680,0
20240111,131100,290469630,13680,13680,13680,13680,0
20240111,131000,290469630,13680,13680,13680,13680,0
20240111,130900,290469630,13680,13680,13680,13680,0
20240111,130800,290469630,13680,13680,13680,13680,0
20240111,130700,290469630,13680,13680,13680,13680,11
20240111,130600,290319150,13660,13660,13660,13660,0
20240111,130500,290319150,13660,13660,13660,13660,0
20240111,130400,290319150,13660,13690,13690,13660,420
20240111,130300,284576650,13690,13690,13690,13690,0
20240111,130200,284576650,13690,13700,13700,13690,300
20240111,130100,280469590,13690,13690,13690,13690,0
20240111,130000,280469590,13690,13700,13700,13680,56
20240111,125900,279702900,13700,13700,13700,13700,21
20240111,125800,279415200,13710,13710,13710,13710,7
20240111,125700,279319230,13710,13710,13710,13710,0
20240111,125600,279319230,13710,13720,13720,13710,72
20240111,125500,278332050,13760,13760,13760,13760,1
20240111,125400,278318290,13740,13730,13740,13730,115
20240111,125300,276739240,13730,13730,13730,13730,4
20240111,125200,276684320,13740,13730,13740,13730,25
20240111,125100,276341020,13740,13740,13740,13740,0
20240111,125000,276341020,13740,13730,13740,13730,29
20240111,124900,275942790,13730,13730,13730,13730,0
20240111,124800,275942790,13730,13730,13740,13730,295
20240111,124700,271892380,13740,13740,13740,13740,0
20240111,124600,271892380,13740,13740,13740,13740,34
20240111,124500,271425220,13740,13740,13740,13740,115
20240111,124400,269845120,13750,13750,13750,13740,30
20240111,124300,269432800,13740,13750,13750,13740,8
20240111,124200,269322840,13750,13750,13750,13740,191
20240111,124100,266696840,13760,13760,13760,13760,7
20240111,124000,266600520,13760,13760,13760,13760,4
20240111,123900,266545480,13770,13770,13770,13770,5
20240111,123800,266476630,13770,13770,13770,13770,7
20240111,123700,266380240,13760,13760,13760,13760,0
20240111,123600,266380240,13760,13780,13780,13760,25
20240111,123500,266036180,13750,13750,13750,13750,0
20240111,123400,266036180,13750,13750,13750,13750,30
20240111,123300,265623680,13750,13740,13750,13740,5
20240111,123200,265554970,13750,13760,13760,13750,58
20240111,123100,264757200,13770,13770,13770,13770,5
20240111,123000,264688350,13760,13760,13760,13760,23
20240111,122900,264371870,13760,13760,13760,13760,2
20240111,122800,264344350,13750,13750,13750,13750,20
20240111,122700,264069350,13760,13750,13760,13750,10
20240111,122600,263931790,13750,13750,13750,13750,24
20240111,122500,263601790,13760,13760,13760,13760,7
20240111,122400,263505470,13760,13770,13770,13760,17
20240111,122300,263271430,13750,13750,13750,13750,0
20240111,122200,263271430,13750,13750,13750,13750,38
20240111,122100,262748930,13740,13740,13740,13740,0
20240111,122000,262748930,13740,13750,13750,13740,23
20240111,121900,262432860,13740,13740,13740,13740,0
20240111,121800,262432860,13740,13740,13740,13740,28
20240111,121700,262048140,13730,13730,13730,13730,0
20240111,121600,262048140,13730,13740,13740,13730,26
20240111,121500,261691090,13730,13720,13730,13720,26
20240111,121400,261334240,13720,13730,13730,13720,16
20240111,121300,261114660,13730,13730,13730,13730,0
20240111,121200,261114660,13730,13730,13740,13730,75
20240111,121100,260084860,13730,13740,13740,13730,271
20240111,121000,256363410,13750,13750,13750,13750,7
20240111,120900,256267160,13740,13740,13740,13740,0
20240111,120800,256267160,13740,13780,13780,13740,24
20240111,120700,255937160,13780,13730,13780,13730,27
20240111,120600,255566350,13720,13720,13720,13720,23
20240111,120500,255250790,13720,13730,13730,13720,18
20240111,120400,255003710,13720,13720,13720,13720,1
20240111,120300,254989990,13710,13710,13710,13710,22
20240111,120200,254688370,13690,13690,13690,13690,0
20240111,120100,254688370,13690,13690,13690,13690,21
20240111,120000,254400880,13720,13710,13720,13700,26
20240111,115900,254044400,13700,13680,13700,13670,232
20240111,115800,250866840,13670,13680,13680,13670,21
20240111,115700,250579680,13680,13690,13690,13680,14
20240111,115600,250388030,13690,13690,13690,13690,4
20240111,115500,250333270,13700,13690,13700,13690,31
20240111,115400,249908810,13690,13690,13690,13690,0
20240111,115300,249908810,13690,13690,13700,13690,26
20240111,115200,249552820,13690,13690,13690,13690,84
20240111,115100,248402860,13680,13680,13680,13670,26
20240111,115000,248047220,13680,13690,13690,13680,6
20240111,114900,247965090,13690,13690,13690,13680,30
20240111,114800,247554600,13690,13690,13690,13690,2
20240111,114700,247527220,13690,13670,13690,13670,24
20240111,114600,247199080,13670,13680,13690,13670,108
20240111,114500,245720760,13660,13650,13690,13650,58
20240111,114400,244928220,13690,13660,13690,13660,178
20240111,114300,242492990,13650,13650,13650,13650,23
20240111,114200,242179040,13660,13660,13660,13660,52
20240111,114100,241468720,13660,13690,13690,13660,192
20240111,114000,238845040,13690,13690,13690,13690,98
20240111,113900,237503420,13690,13690,13700,13690,99
20240111,113800,236148070,13700,13700,13700,13700,284
20240111,113700,232257270,13700,13720,13720,13660,218
20240111,113600,229271430,13720,13740,13740,13720,158
20240111,113500,227101900,13730,13740,13740,13730,130
20240111,113400,225315980,13740,13760,13760,13740,74
20240111,113300,224298490,13760,13760,13760,13750,173
20240111,113200,221918200,13750,13760,13760,13750,431
20240111,113100,215991240,13760,13800,13800,13760,2710
20240111,113000,178594240,13800,13840,13840,13800,1141
20240111,112900,162834850,13840,13860,13860,13840,326
20240111,112800,158319670,13870,13860,13870,13860,197
20240111,112700,155589180,13860,13880,13880,13860,21
20240111,112600,155297940,13870,13870,13870,13870,2
20240111,112500,155270200,13880,13870,13880,13870,46
20240111,112400,154632170,13880,13880,13880,13880,0
20240111,112300,154632170,13880,13880,13880,13880,11
20240111,112200,154479490,13870,13870,13870,13870,1
20240111,112100,154465620,13870,13870,13870,13870,44
20240111,112000,153855340,13860,13860,13860,13860,0
20240111,111900,153855340,13860,13870,13870,13860,40
20240111,111800,153300840,13870,13870,13870,13870,0
20240111,111700,153300840,13870,13880,13880,13870,15
20240111,111600,153092730,13870,13880,13880,13870,330
20240111,111500,148514690,13890,13880,13890,13880,9
20240111,111400,148389720,13890,13890,13890,13890,7
20240111,111300,148292490,13910,13910,13910,13910,0
20240111,111200,148292490,13910,13880,13910,13880,161
20240111,111100,146057720,13870,13870,13870,13870,0
20240111,111000,146057720,13870,13900,13910,13870,93
20240111,110900,144766140,13920,13920,13920,13920,2
20240111,110800,144738300,13870,13880,13920,13870,40
20240111,110700,144183270,13880,13880,13880,13880,0
20240111,110600,144183270,13880,13880,13880,13880,5
20240111,110500,144113870,13880,13880,13880,13880,0
20240111,110400,144113870,13880,13880,13880,13880,25
20240111,110300,143766870,13930,13920,13930,13920,105
20240111,110200,142304260,13860,13860,13870,13860,68
20240111,110100,141361710,13860,13860,13860,13860,1
20240111,110000,141347850,13850,13840,13850,13840,92
20240111,105900,140074070,13850,13850,13850,13850,4
20240111,105800,140018670,13850,13850,13850,13850,17
20240111,105700,139783220,13930,13930,13930,13930,0
20240111,105600,139783220,13930,13840,13930,13840,31
20240111,105500,139353790,13890,13850,13890,13850,67
20240111,105400,138425520,13850,13840,13850,13840,30
20240111,105300,138010250,13850,13850,13850,13850,0
20240111,105200,138010250,13850,13840,13850,13840,28
20240111,105100,137622690,13840,13850,13850,13840,121
20240111,105000,135947400,13850,13900,13900,13850,248
20240111,104900,132509950,13900,13900,13900,13900,0
20240111,104800,132509950,13900,13910,13910,13900,68
20240111,104700,131564670,13940,13920,13940,13920,15
20240111,104600,131355790,13930,13920,13930,13920,79
20240111,104500,130256080,13930,13920,13930,13920,24
20240111,104400,129921950,13920,13920,13920,13920,5
20240111,104300,129852350,13950,13920,13950,13920,14
20240111,104200,129657440,13910,13920,13920,13910,78
20240111,104100,128571870,13960,13910,13960,13910,4
20240111,104000,128516120,13920,13920,13920,13920,22
20240111,103900,128209880,13960,13950,13960,13950,6
20240111,103800,128126160,13920,13920,13920,13920,21
20240111,103700,127833840,13960,13920,13960,13910,33
20240111,103600,127374480,13930,13960,13960,13930,55
20240111,103500,126608060,13970,13970,13970,13970,3
20240111,103400,126566150,13920,13920,13970,13920,24
20240111,103300,126231830,13960,13960,13970,13960,43
20240111,103200,125631480,13910,13960,13960,13910,40
20240111,103100,125074280,13960,13910,13960,13910,7
20240111,103000,124976810,13910,13930,13960,13910,59
20240111,102900,124154990,13970,13970,13970,13970,7
20240111,102800,124057200,13920,13960,13970,13920,30
20240111,102700,123639290,13910,13910,13910,13910,1
20240111,102600,123625380,13910,13920,13970,13910,134
20240111,102500,121755210,13920,13920,13920,13920,18
20240111,102400,121504650,13910,13910,13910,13910,0
20240111,102300,121504650,13910,13910,13910,13910,0
20240111,102200,121504650,13910,13910,13910,13910,17
20240111,102100,121268180,13980,13980,13980,13980,0
20240111,102000,121268180,13980,13980,13980,13980,61
20240111,101900,120415400,13990,14000,14000,13990,148
20240111,101800,118343890,14000,13990,14000,13990,5
20240111,101700,118273900,13980,13980,13980,13980,4
20240111,101600,118217980,13990,14000,14000,13990,100
20240111,101500,116818970,14000,14000,14000,14000,0
20240111,101400,116818970,14000,14000,14000,14000,5
20240111,101300,116748970,14000,14000,14000,14000,0
20240111,101200,116748970,14000,14000,14000,13990,12
20240111,101100,116581010,14000,14000,14000,14000,0
20240111,101000,116581010,14000,14000,14000,14000,0
20240111,100900,116581010,14000,14000,14000,14000,93
20240111,100800,115279010,14000,14030,14030,14000,305
20240111,100700,111008280,14020,14020,14020,14020,78
20240111,100600,109914720,14100,14050,14100,14050,14
20240111,100500,109717370,14050,14050,14100,14050,359
20240111,100400,104664350,14050,14000,14050,14000,395
20240111,100300,99122200,13990,13990,13990,13990,4
20240111,100200,99066240,13980,13980,13980,13980,0
20240111,100100,99066240,13980,13960,13980,13960,15
20240111,100000,98856690,13980,13970,13980,13970,77
20240111,095900,97780960,13900,13930,13940,13900,128
20240111,095800,96001250,13930,13970,13970,13930,543
20240111,095700,88427600,13970,13960,13970,13960,6
20240111,095600,88343830,14000,14000,14000,14000,156
20240111,095500,86159830,14010,14010,14010,14010,0
20240111,095400,86159830,14010,14010,14050,14000,642
20240111,095300,77151270,14050,13990,14050,13990,216
20240111,095200,74122830,13990,13990,14020,13950,869
20240111,095100,61958940,13990,13940,13990,13940,268
20240111,095000,58219370,13950,13950,13950,13950,0
20240111,094900,58219370,13950,13950,13950,13950,0
20240111,094800,58219370,13950,13950,13950,13950,0
20240111,094700,58219370,13950,13950,13950,13950,115
20240111,094600,56615120,13980,13980,13980,13980,0
20240111,094500,56615120,13980,13900,13980,13900,77
20240111,094400,55538740,13990,13990,13990,13990,1
20240111,094300,55524750,13890,13890,13890,13890,1
20240111,094200,55510860,13990,13990,13990,13990,94
20240111,094100,54195800,13990,13890,13990,13890,390
20240111,094000,48758770,13860,13860,13860,13860,6
20240111,093900,48675610,13890,13850,13890,13850,76
20240111,093800,47622970,13890,13890,13890,13890,3
20240111,093700,47581300,13850,13850,13850,13850,2
20240111,093600,47553600,13890,13890,13890,13890,64
20240111,093500,46664640,13840,13840,13840,13840,0
20240111,093400,46664640,13840,13800,13840,13800,616
20240111,093300,38148040,13750,13750,13750,13750,4
20240111,093200,38093040,13750,13750,13750,13750,69
20240111,093100,37144290,13800,13800,13800,13800,0
20240111,093000,37144290,13800,13800,13800,13750,76
20240111,092900,36096740,13800,13800,13800,13800,0
20240111,092800,36096740,13800,13750,13800,13750,42
20240111,092700,35518140,13800,13800,13800,13800,0
20240111,092600,35518140,13800,13800,13800,13800,50
20240111,092500,34828140,13820,13820,13820,13820,1
20240111,092400,34814320,13840,13840,13840,13840,0
20240111,092300,34814320,13840,13840,13840,13840,50
20240111,092200,34122320,13840,13840,13840,13730,516
20240111,092100,27000830,13830,13850,13850,13830,31
20240111,092000,26571930,13860,13860,13860,13860,95
20240111,091900,25255230,13900,13890,13900,13890,14
20240111,091800,25060670,13890,13890,13890,13890,1
20240111,091700,25046780,13890,13890,13890,13890,1
20240111,091600,25032890,13890,13890,13890,13890,4
20240111,091500,24977330,13890,13860,13890,13860,16
20240111,091400,24755540,13860,13890,13890,13860,201
20240111,091300,21969280,13880,13860,13880,13860,121
20240111,091200,20291920,13860,13870,13870,13860,400
20240111,091100,14745870,13870,13870,13870,13870,5
20240111,091000,14676520,13870,13880,13960,13870,18
20240111,090900,14426610,13870,13860,13870,13860,41
20240111,090800,13857990,13850,13880,13880,13850,433
20240111,090700,7859630,13990,13990,13990,13990,0
20240111,090600,7859630,13990,13990,13990,13990,0
20240111,090500,7859630,13990,13990,13990,13990,1
20240111,090400,7845640,13980,13980,13980,13980,80
20240111,090300,6727240,13900,13980,13980,13900,21
20240111,090200,6435260,13880,13890,14020,13880,39
20240111,090100,5893510,14000,13900,14000,13890,185
20240111,090000,3315450,13860,13990,13990,13860,237