KissMeData/263860/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,205700,330979390,13210,13210,13210,13210,515
20240112,205600,330979390,13210,13210,13210,13210,0
20240112,205500,330979390,13210,13210,13210,13210,0
20240112,205400,330979390,13210,13210,13210,13210,0
20240112,205300,330979390,13210,13210,13210,13210,0
20240112,205200,330979390,13210,13210,13210,13210,0
20240112,205100,330979390,13210,13210,13210,13210,0
20240112,205000,330979390,13210,13210,13210,13210,0
20240112,204900,330979390,13210,13210,13210,13210,0
20240112,204800,330979390,13210,13210,13210,13210,0
20240112,204700,330979390,13210,13210,13210,13210,0
20240112,204600,330979390,13210,13210,13210,13210,0
20240112,204500,330979390,13210,13210,13210,13210,0
20240112,204400,330979390,13210,13210,13210,13210,0
20240112,204300,330979390,13210,13210,13210,13210,0
20240112,204200,330979390,13210,13210,13210,13210,0
20240112,204100,330979390,13210,13210,13210,13210,0
20240112,204000,330979390,13210,13210,13210,13210,0
20240112,203900,330979390,13210,13210,13210,13210,0
20240112,203800,330979390,13210,13210,13210,13210,0
20240112,203700,330979390,13210,13210,13210,13210,0
20240112,203600,330979390,13210,13210,13210,13210,0
20240112,203500,330979390,13210,13210,13210,13210,0
20240112,203400,330979390,13210,13210,13210,13210,0
20240112,203300,330979390,13210,13210,13210,13210,0
20240112,203200,330979390,13210,13210,13210,13210,0
20240112,203100,330979390,13210,13210,13210,13210,0
20240112,203000,330979390,13210,13210,13210,13210,0
20240112,202900,330979390,13210,13210,13210,13210,0
20240112,202800,330979390,13210,13210,13210,13210,0
20240112,202700,330979390,13210,13210,13210,13210,515
20240112,202600,330979390,13210,13210,13210,13210,0
20240112,202500,330979390,13210,13210,13210,13210,0
20240112,202400,330979390,13210,13210,13210,13210,0
20240112,202300,330979390,13210,13210,13210,13210,0
20240112,202200,330979390,13210,13210,13210,13210,0
20240112,202100,330979390,13210,13210,13210,13210,0
20240112,202000,330979390,13210,13210,13210,13210,0
20240112,201900,330979390,13210,13210,13210,13210,0
20240112,201800,330979390,13210,13210,13210,13210,0
20240112,201700,330979390,13210,13210,13210,13210,0
20240112,201600,330979390,13210,13210,13210,13210,0
20240112,201500,330979390,13210,13210,13210,13210,0
20240112,201400,330979390,13210,13210,13210,13210,0
20240112,201300,330979390,13210,13210,13210,13210,0
20240112,201200,330979390,13210,13210,13210,13210,0
20240112,201100,330979390,13210,13210,13210,13210,0
20240112,201000,330979390,13210,13210,13210,13210,0
20240112,200900,330979390,13210,13210,13210,13210,0
20240112,200800,330979390,13210,13210,13210,13210,0
20240112,200700,330979390,13210,13210,13210,13210,0
20240112,200600,330979390,13210,13210,13210,13210,0
20240112,200500,330979390,13210,13210,13210,13210,0
20240112,200400,330979390,13210,13210,13210,13210,0
20240112,200300,330979390,13210,13210,13210,13210,0
20240112,200200,330979390,13210,13210,13210,13210,0
20240112,200100,330979390,13210,13210,13210,13210,0
20240112,200000,330979390,13210,13210,13210,13210,0
20240112,195900,330979390,13210,13210,13210,13210,0
20240112,195800,330979390,13210,13210,13210,13210,0
20240112,195700,330979390,13210,13210,13210,13210,515
20240112,195600,330979390,13210,13210,13210,13210,0
20240112,195500,330979390,13210,13210,13210,13210,0
20240112,195400,330979390,13210,13210,13210,13210,0
20240112,195300,330979390,13210,13210,13210,13210,0
20240112,195200,330979390,13210,13210,13210,13210,0
20240112,195100,330979390,13210,13210,13210,13210,0
20240112,195000,330979390,13210,13210,13210,13210,0
20240112,194900,330979390,13210,13210,13210,13210,0
20240112,194800,330979390,13210,13210,13210,13210,0
20240112,194700,330979390,13210,13210,13210,13210,0
20240112,194600,330979390,13210,13210,13210,13210,0
20240112,194500,330979390,13210,13210,13210,13210,0
20240112,194400,330979390,13210,13210,13210,13210,0
20240112,194300,330979390,13210,13210,13210,13210,0
20240112,194200,330979390,13210,13210,13210,13210,0
20240112,194100,330979390,13210,13210,13210,13210,0
20240112,194000,330979390,13210,13210,13210,13210,0
20240112,193900,330979390,13210,13210,13210,13210,0
20240112,193800,330979390,13210,13210,13210,13210,0
20240112,193700,330979390,13210,13210,13210,13210,0
20240112,193600,330979390,13210,13210,13210,13210,0
20240112,193500,330979390,13210,13210,13210,13210,0
20240112,193400,330979390,13210,13210,13210,13210,0
20240112,193300,330979390,13210,13210,13210,13210,0
20240112,193200,330979390,13210,13210,13210,13210,0
20240112,193100,330979390,13210,13210,13210,13210,0
20240112,193000,330979390,13210,13210,13210,13210,0
20240112,192900,330979390,13210,13210,13210,13210,0
20240112,192800,330979390,13210,13210,13210,13210,0
20240112,192700,330979390,13210,13210,13210,13210,515
20240112,192600,330979390,13210,13210,13210,13210,0
20240112,192500,330979390,13210,13210,13210,13210,0
20240112,192400,330979390,13210,13210,13210,13210,0
20240112,192300,330979390,13210,13210,13210,13210,0
20240112,192200,330979390,13210,13210,13210,13210,0
20240112,192100,330979390,13210,13210,13210,13210,0
20240112,192000,330979390,13210,13210,13210,13210,0
20240112,191900,330979390,13210,13210,13210,13210,0
20240112,191800,330979390,13210,13210,13210,13210,0
20240112,191700,330979390,13210,13210,13210,13210,0
20240112,191600,330979390,13210,13210,13210,13210,0
20240112,191500,330979390,13210,13210,13210,13210,0
20240112,191400,330979390,13210,13210,13210,13210,0
20240112,191300,330979390,13210,13210,13210,13210,0
20240112,191200,330979390,13210,13210,13210,13210,0
20240112,191100,330979390,13210,13210,13210,13210,0
20240112,191000,330979390,13210,13210,13210,13210,0
20240112,190900,330979390,13210,13210,13210,13210,0
20240112,190800,330979390,13210,13210,13210,13210,0
20240112,190700,330979390,13210,13210,13210,13210,0
20240112,190600,330979390,13210,13210,13210,13210,0
20240112,190500,330979390,13210,13210,13210,13210,0
20240112,190400,330979390,13210,13210,13210,13210,0
20240112,190300,330979390,13210,13210,13210,13210,0
20240112,190200,330979390,13210,13210,13210,13210,0
20240112,190100,330979390,13210,13210,13210,13210,0
20240112,190000,330979390,13210,13210,13210,13210,0
20240112,185900,330979390,13210,13210,13210,13210,0
20240112,185800,330979390,13210,13210,13210,13210,0
20240112,185700,330979390,13210,13210,13210,13210,515
20240112,185600,330979390,13210,13210,13210,13210,0
20240112,185500,330979390,13210,13210,13210,13210,0
20240112,185400,330979390,13210,13210,13210,13210,0
20240112,185300,330979390,13210,13210,13210,13210,0
20240112,185200,330979390,13210,13210,13210,13210,0
20240112,185100,330979390,13210,13210,13210,13210,0
20240112,185000,330979390,13210,13210,13210,13210,0
20240112,184900,330979390,13210,13210,13210,13210,0
20240112,184800,330979390,13210,13210,13210,13210,0
20240112,184700,330979390,13210,13210,13210,13210,0
20240112,184600,330979390,13210,13210,13210,13210,0
20240112,184500,330979390,13210,13210,13210,13210,0
20240112,184400,330979390,13210,13210,13210,13210,0
20240112,184300,330979390,13210,13210,13210,13210,0
20240112,184200,330979390,13210,13210,13210,13210,0
20240112,184100,330979390,13210,13210,13210,13210,0
20240112,184000,330979390,13210,13210,13210,13210,0
20240112,183900,330979390,13210,13210,13210,13210,0
20240112,183800,330979390,13210,13210,13210,13210,0
20240112,183700,330979390,13210,13210,13210,13210,0
20240112,183600,330979390,13210,13210,13210,13210,0
20240112,183500,330979390,13210,13210,13210,13210,0
20240112,183400,330979390,13210,13210,13210,13210,0
20240112,183300,330979390,13210,13210,13210,13210,0
20240112,183200,330979390,13210,13210,13210,13210,0
20240112,183100,330979390,13210,13210,13210,13210,0
20240112,183000,330979390,13210,13210,13210,13210,0
20240112,182900,330979390,13210,13210,13210,13210,0
20240112,182800,330979390,13210,13210,13210,13210,0
20240112,182700,330979390,13210,13210,13210,13210,515
20240112,182600,330979390,13210,13210,13210,13210,0
20240112,182500,330979390,13210,13210,13210,13210,0
20240112,182400,330979390,13210,13210,13210,13210,0
20240112,182300,330979390,13210,13210,13210,13210,0
20240112,182200,330979390,13210,13210,13210,13210,0
20240112,182100,330979390,13210,13210,13210,13210,0
20240112,182000,330979390,13210,13210,13210,13210,0
20240112,181900,330979390,13210,13210,13210,13210,0
20240112,181800,330979390,13210,13210,13210,13210,0
20240112,181700,330979390,13210,13210,13210,13210,0
20240112,181600,330979390,13210,13210,13210,13210,0
20240112,181500,330979390,13210,13210,13210,13210,0
20240112,181400,330979390,13210,13210,13210,13210,0
20240112,181300,330979390,13210,13210,13210,13210,0
20240112,181200,330979390,13210,13210,13210,13210,0
20240112,181100,330979390,13210,13210,13210,13210,0
20240112,181000,330979390,13210,13210,13210,13210,0
20240112,180900,330979390,13210,13210,13210,13210,0
20240112,180800,330979390,13210,13210,13210,13210,0
20240112,180700,330979390,13210,13210,13210,13210,0
20240112,180600,330979390,13210,13210,13210,13210,0
20240112,180500,330979390,13210,13210,13210,13210,0
20240112,180400,330979390,13210,13210,13210,13210,0
20240112,180300,330979390,13210,13210,13210,13210,0
20240112,180200,330979390,13210,13210,13210,13210,0
20240112,180100,330979390,13210,13210,13210,13210,0
20240112,180000,330979390,13210,13210,13210,13210,0
20240112,175900,330979390,13210,13210,13210,13210,0
20240112,175800,330979390,13210,13210,13210,13210,0
20240112,175700,330979390,13210,13210,13210,13210,515
20240112,175600,330979390,13210,13210,13210,13210,0
20240112,175500,330979390,13210,13210,13210,13210,0
20240112,175400,330979390,13210,13210,13210,13210,0
20240112,175300,330979390,13210,13210,13210,13210,0
20240112,175200,330979390,13210,13210,13210,13210,0
20240112,175100,330979390,13210,13210,13210,13210,0
20240112,175000,330979390,13210,13210,13210,13210,0
20240112,174900,330979390,13210,13210,13210,13210,0
20240112,174800,330979390,13210,13210,13210,13210,0
20240112,174700,330979390,13210,13210,13210,13210,0
20240112,174600,330979390,13210,13210,13210,13210,0
20240112,174500,330979390,13210,13210,13210,13210,0
20240112,174400,330979390,13210,13210,13210,13210,0
20240112,174300,330979390,13210,13210,13210,13210,0
20240112,174200,330979390,13210,13210,13210,13210,0
20240112,174100,330979390,13210,13210,13210,13210,0
20240112,174000,330979390,13210,13210,13210,13210,0
20240112,173900,330979390,13210,13210,13210,13210,0
20240112,173800,330979390,13210,13210,13210,13210,0
20240112,173700,330979390,13210,13210,13210,13210,0
20240112,173600,330979390,13210,13210,13210,13210,0
20240112,173500,330979390,13210,13210,13210,13210,0
20240112,173400,330979390,13210,13210,13210,13210,0
20240112,173300,330979390,13210,13210,13210,13210,0
20240112,173200,330979390,13210,13210,13210,13210,0
20240112,173100,330979390,13210,13210,13210,13210,0
20240112,173000,330979390,13210,13210,13210,13210,0
20240112,172900,330979390,13210,13210,13210,13210,0
20240112,172800,330979390,13210,13210,13210,13210,0
20240112,172700,330979390,13210,13210,13210,13210,515
20240112,172600,330979390,13210,13210,13210,13210,0
20240112,172500,330979390,13210,13210,13210,13210,0
20240112,172400,330979390,13210,13210,13210,13210,0
20240112,172300,330979390,13210,13210,13210,13210,0
20240112,172200,330979390,13210,13210,13210,13210,0
20240112,172100,330979390,13210,13210,13210,13210,0
20240112,172000,330979390,13210,13210,13210,13210,0
20240112,171900,330979390,13210,13210,13210,13210,0
20240112,171800,330979390,13210,13210,13210,13210,0
20240112,171700,330979390,13210,13210,13210,13210,0
20240112,171600,330979390,13210,13210,13210,13210,0
20240112,171500,330979390,13210,13210,13210,13210,0
20240112,171400,330979390,13210,13210,13210,13210,0
20240112,171300,330979390,13210,13210,13210,13210,0
20240112,171200,330979390,13210,13210,13210,13210,0
20240112,171100,330979390,13210,13210,13210,13210,0
20240112,171000,330979390,13210,13210,13210,13210,0
20240112,170900,330979390,13210,13210,13210,13210,0
20240112,170800,330979390,13210,13210,13210,13210,0
20240112,170700,330979390,13210,13210,13210,13210,0
20240112,170600,330979390,13210,13210,13210,13210,0
20240112,170500,330979390,13210,13210,13210,13210,0
20240112,170400,330979390,13210,13210,13210,13210,0
20240112,170300,330979390,13210,13210,13210,13210,0
20240112,170200,330979390,13210,13210,13210,13210,0
20240112,170100,330979390,13210,13210,13210,13210,0
20240112,170000,330979390,13210,13210,13210,13210,0
20240112,165900,330979390,13210,13210,13210,13210,0
20240112,165800,330979390,13210,13210,13210,13210,0
20240112,165700,330979390,13210,13210,13210,13210,515
20240112,165600,330979390,13210,13210,13210,13210,0
20240112,165500,330979390,13210,13210,13210,13210,0
20240112,165400,330979390,13210,13210,13210,13210,0
20240112,165300,330979390,13210,13210,13210,13210,0
20240112,165200,330979390,13210,13210,13210,13210,0
20240112,165100,330979390,13210,13210,13210,13210,0
20240112,165000,330979390,13210,13210,13210,13210,0
20240112,164900,330979390,13210,13210,13210,13210,0
20240112,164800,330979390,13210,13210,13210,13210,0
20240112,164700,330979390,13210,13210,13210,13210,0
20240112,164600,330979390,13210,13210,13210,13210,0
20240112,164500,330979390,13210,13210,13210,13210,0
20240112,164400,330979390,13210,13210,13210,13210,0
20240112,164300,330979390,13210,13210,13210,13210,0
20240112,164200,330979390,13210,13210,13210,13210,0
20240112,164100,330979390,13210,13210,13210,13210,0
20240112,164000,330979390,13210,13210,13210,13210,0
20240112,163900,330979390,13210,13210,13210,13210,0
20240112,163800,330979390,13210,13210,13210,13210,0
20240112,163700,330979390,13210,13210,13210,13210,0
20240112,163600,330979390,13210,13210,13210,13210,0
20240112,163500,330979390,13210,13210,13210,13210,0
20240112,163400,330979390,13210,13210,13210,13210,0
20240112,163300,330979390,13210,13210,13210,13210,0
20240112,163200,330979390,13210,13210,13210,13210,0
20240112,163100,330979390,13210,13210,13210,13210,0
20240112,163000,330979390,13210,13210,13210,13210,0
20240112,162900,330979390,13210,13210,13210,13210,0
20240112,162800,330979390,13210,13210,13210,13210,0
20240112,162700,330979390,13210,13210,13210,13210,515
20240112,162600,330979390,13210,13210,13210,13210,0
20240112,162500,330979390,13210,13210,13210,13210,0
20240112,162400,330979390,13210,13210,13210,13210,0
20240112,162300,330979390,13210,13210,13210,13210,0
20240112,162200,330979390,13210,13210,13210,13210,0
20240112,162100,330979390,13210,13210,13210,13210,0
20240112,162000,330979390,13210,13210,13210,13210,0
20240112,161900,330979390,13210,13210,13210,13210,0
20240112,161800,330979390,13210,13210,13210,13210,0
20240112,161700,330979390,13210,13210,13210,13210,0
20240112,161600,330979390,13210,13210,13210,13210,0
20240112,161500,330979390,13210,13210,13210,13210,0
20240112,161400,330979390,13210,13210,13210,13210,0
20240112,161300,330979390,13210,13210,13210,13210,0
20240112,161200,330979390,13210,13210,13210,13210,0
20240112,161100,330979390,13210,13210,13210,13210,0
20240112,161000,330979390,13210,13210,13210,13210,0
20240112,160900,330979390,13210,13210,13210,13210,0
20240112,160800,330979390,13210,13210,13210,13210,0
20240112,160700,330979390,13210,13210,13210,13210,0
20240112,160600,330979390,13210,13210,13210,13210,0
20240112,160500,330979390,13210,13210,13210,13210,0
20240112,160400,330979390,13210,13210,13210,13210,0
20240112,160300,330979390,13210,13210,13210,13210,0
20240112,160200,330979390,13210,13210,13210,13210,0
20240112,160100,330979390,13210,13210,13210,13210,0
20240112,160000,330979390,13210,13210,13210,13210,0
20240112,155900,330979390,13210,13210,13210,13210,0
20240112,155800,330979390,13210,13210,13210,13210,0
20240112,155700,330979390,13210,13210,13210,13210,515
20240112,155600,330979390,13210,13210,13210,13210,0
20240112,155500,330979390,13210,13210,13210,13210,0
20240112,155400,330979390,13210,13210,13210,13210,0
20240112,155300,330979390,13210,13210,13210,13210,0
20240112,155200,330979390,13210,13210,13210,13210,0
20240112,155100,330979390,13210,13210,13210,13210,0
20240112,155000,330979390,13210,13210,13210,13210,0
20240112,154900,330979390,13210,13210,13210,13210,0
20240112,154800,330979390,13210,13210,13210,13210,0
20240112,154700,330979390,13210,13210,13210,13210,0
20240112,154600,330979390,13210,13210,13210,13210,0
20240112,154500,330979390,13210,13210,13210,13210,0
20240112,154400,330979390,13210,13210,13210,13210,0
20240112,154300,330979390,13210,13210,13210,13210,0
20240112,154200,330979390,13210,13210,13210,13210,0
20240112,154100,330979390,13210,13210,13210,13210,0
20240112,154000,330979390,13210,13210,13210,13210,0
20240112,153900,330979390,13210,13210,13210,13210,0
20240112,153800,330979390,13210,13210,13210,13210,0
20240112,153700,330979390,13210,13210,13210,13210,0
20240112,153600,330979390,13210,13210,13210,13210,0
20240112,153500,330979390,13210,13210,13210,13210,0
20240112,153400,330979390,13210,13210,13210,13210,0
20240112,153300,330979390,13210,13210,13210,13210,0
20240112,153200,330979390,13210,13210,13210,13210,0
20240112,153100,330979390,13210,13210,13210,13210,0
20240112,153000,330979390,13210,13210,13210,13210,515
20240112,152900,324176240,13310,13310,13310,13310,0
20240112,152800,324176240,13310,13310,13310,13310,0
20240112,152700,324176240,13310,13310,13310,13310,0
20240112,152600,324176240,13310,13310,13310,13310,0
20240112,152500,324176240,13310,13310,13310,13310,0
20240112,152400,324176240,13310,13310,13310,13310,0
20240112,152300,324176240,13310,13310,13310,13310,0
20240112,152200,324176240,13310,13310,13310,13310,0
20240112,152100,324176240,13310,13310,13310,13310,0
20240112,152000,324176240,13310,13310,13310,13310,0
20240112,151900,324176240,13310,13310,13310,13310,0
20240112,151800,324176240,13310,13310,13310,13310,2
20240112,151700,324149620,13260,13260,13260,13260,172
20240112,151600,321868900,13260,13260,13260,13260,75
20240112,151500,320874400,13300,13300,13300,13300,30
20240112,151400,320475400,13300,13300,13300,13300,0
20240112,151300,320475400,13300,13300,13300,13300,292
20240112,151200,316591800,13300,13300,13300,13300,1
20240112,151100,316578500,13270,13270,13270,13270,300
20240112,151000,312597500,13300,13300,13300,13300,0
20240112,150900,312597500,13300,13300,13300,13300,10
20240112,150800,312464500,13300,13300,13300,13300,0
20240112,150700,312464500,13300,13300,13300,13300,0
20240112,150600,312464500,13300,13300,13300,13300,20
20240112,150500,312198500,13300,13300,13300,13300,1
20240112,150400,312185200,13240,13240,13240,13240,2
20240112,150300,312158720,13230,13230,13230,13230,0
20240112,150200,312158720,13230,13230,13230,13230,22
20240112,150100,311867660,13310,13310,13310,13310,0
20240112,150000,311867660,13310,13230,13310,13230,9
20240112,145900,311748510,13290,13230,13290,13230,230
20240112,145800,308701950,13230,13230,13230,13230,8
20240112,145700,308596110,13230,13280,13280,13230,54
20240112,145600,307879340,13230,13280,13280,13230,35
20240112,145500,307414940,13230,13280,13280,13230,8
20240112,145400,307309050,13230,13280,13280,13230,9
20240112,145300,307189930,13280,13230,13280,13230,8
20240112,145200,307084040,13230,13230,13230,13230,36
20240112,145100,306607760,13230,13230,13230,13230,9
20240112,145000,306488690,13230,13230,13230,13230,11
20240112,144900,306343160,13220,13220,13280,13220,108
20240112,144800,304915340,13220,13240,13280,13220,528
20240112,144700,297924760,13220,13220,13220,13220,37
20240112,144600,297435620,13220,13220,13220,13220,8
20240112,144500,297329860,13220,13230,13230,13220,17
20240112,144400,297105020,13230,13230,13230,13230,308
20240112,144300,293030180,13230,13230,13230,13230,7
20240112,144200,292937570,13230,13230,13230,13230,8
20240112,144100,292831730,13240,13240,13240,13240,5
20240112,144000,292765530,13230,13230,13230,13230,8
20240112,143900,292659690,13230,13230,13230,13230,7
20240112,143800,292567080,13230,13230,13230,13230,8
20240112,143700,292461240,13230,13230,13230,13230,7
20240112,143600,292368630,13230,13250,13250,13230,511
20240112,143500,285604860,13250,13250,13250,13250,28
20240112,143400,285233860,13240,13240,13240,13240,12
20240112,143300,285074980,13240,13240,13240,13240,8
20240112,143200,284969060,13240,13240,13240,13240,8
20240112,143100,284863140,13230,13280,13280,13230,8
20240112,143000,284757250,13230,13230,13230,13230,8
20240112,142900,284651410,13230,13230,13230,13230,7
20240112,142800,284558800,13280,13230,13280,13230,50
20240112,142700,283897200,13230,13280,13280,13230,38
20240112,142600,283394110,13250,13230,13280,13230,74
20240112,142500,282413380,13280,13230,13280,13230,9
20240112,142400,282294260,13230,13230,13230,13230,8
20240112,142300,282188420,13230,13230,13230,13230,9
20240112,142200,282069350,13230,13230,13230,13230,8
20240112,142100,281963510,13230,13230,13230,13230,57
20240112,142000,281209400,13280,13230,13280,13230,9
20240112,141900,281090280,13230,13280,13280,13230,8
20240112,141800,280984390,13230,13230,13230,13230,8
20240112,141700,280878550,13230,13230,13230,13230,7
20240112,141600,280785940,13290,13230,13290,13230,9
20240112,141500,280666810,13230,13230,13230,13230,7
20240112,141400,280574200,13230,13230,13230,13230,8
20240112,141300,280468360,13230,13230,13230,13230,7
20240112,141200,280375750,13240,13240,13240,13240,280
20240112,141100,276668550,13260,13230,13260,13230,17
20240112,141000,276443340,13230,13260,13260,13230,347
20240112,140900,271850940,13370,13370,13370,13370,0
20240112,140800,271850940,13370,13370,13370,13370,0
20240112,140700,271850940,13370,13370,13370,13370,0
20240112,140600,271850940,13370,13370,13370,13370,0
20240112,140500,271850940,13370,13370,13370,13370,0
20240112,140400,271850940,13370,13370,13370,13370,0
20240112,140300,271850940,13370,13370,13370,13370,0
20240112,140200,271850940,13370,13370,13370,13370,0
20240112,140100,271850940,13370,13370,13370,13370,0
20240112,140000,271850940,13370,13370,13370,13370,0
20240112,135900,271850940,13370,13370,13370,13370,0
20240112,135800,271850940,13370,13370,13370,13370,0
20240112,135700,271850940,13370,13370,13370,13370,0
20240112,135600,271850940,13370,13370,13370,13370,0
20240112,135500,271850940,13370,13250,13370,13240,168
20240112,135400,269624890,13380,13380,13380,13380,0
20240112,135300,269624890,13380,13380,13380,13380,0
20240112,135200,269624890,13380,13380,13380,13380,1
20240112,135100,269611510,13320,13250,13320,13250,160
20240112,135000,267483760,13260,13260,13260,13260,0
20240112,134900,267483760,13260,13260,13260,13260,1
20240112,134800,267470500,13230,13240,13240,13230,90
20240112,134700,266279730,13260,13260,13260,13260,1
20240112,134600,266266470,13230,13250,13250,13230,204
20240112,134500,263565200,13240,13240,13240,13240,0
20240112,134400,263565200,13240,13240,13240,13240,1
20240112,134300,263551960,13240,13240,13240,13240,151
20240112,134200,261552720,13250,13250,13250,13250,0
20240112,134100,261552720,13250,13250,13250,13250,0
20240112,134000,261552720,13250,13260,13260,13250,530
20240112,133900,254527720,13260,13260,13260,13260,0
20240112,133800,254527720,13260,13270,13270,13260,500
20240112,133700,247896950,13380,13380,13380,13380,0
20240112,133600,247896950,13380,13380,13380,13380,0
20240112,133500,247896950,13380,13380,13380,13380,0
20240112,133400,247896950,13380,13380,13380,13380,1
20240112,133300,247883570,13270,13270,13270,13270,40
20240112,133200,247352770,13260,13280,13280,13260,501
20240112,133100,240708540,13290,13290,13290,13290,0
20240112,133000,240708540,13290,13300,13300,13290,572
20240112,132900,233106220,13380,13380,13380,13380,0
20240112,132800,233106220,13380,13380,13380,13380,0
20240112,132700,233106220,13380,13380,13380,13380,0
20240112,132600,233106220,13380,13380,13380,13380,0
20240112,132500,233106220,13380,13380,13380,13380,0
20240112,132400,233106220,13380,13380,13380,13380,0
20240112,132300,233106220,13380,13380,13380,13380,0
20240112,132200,233106220,13380,13380,13380,13380,0
20240112,132100,233106220,13380,13380,13380,13380,0
20240112,132000,233106220,13380,13380,13380,13380,1
20240112,131900,233092840,13300,13300,13300,13300,365
20240112,131800,228238340,13310,13380,13380,13310,432
20240112,131700,222486320,13390,13390,13390,13390,0
20240112,131600,222486320,13390,13390,13390,13390,0
20240112,131500,222486320,13390,13390,13390,13390,0
20240112,131400,222486320,13390,13390,13390,13390,0
20240112,131300,222486320,13390,13390,13390,13390,0
20240112,131200,222486320,13390,13390,13390,13390,0
20240112,131100,222486320,13390,13390,13390,13390,0
20240112,131000,222486320,13390,13390,13390,13390,1
20240112,130900,222472930,13320,13320,13320,13320,475
20240112,130800,216145930,13320,13320,13320,13320,7
20240112,130700,216052690,13320,13320,13320,13320,42
20240112,130600,215493250,13320,13320,13320,13320,0
20240112,130500,215493250,13320,13320,13320,13320,554
20240112,130400,208113970,13320,13320,13320,13320,283
20240112,130300,204344410,13390,13390,13390,13390,0
20240112,130200,204344410,13390,13390,13390,13390,0
20240112,130100,204344410,13390,13390,13390,13390,0
20240112,130000,204344410,13390,13390,13390,13390,0
20240112,125900,204344410,13390,13390,13390,13390,0
20240112,125800,204344410,13390,13390,13390,13390,0
20240112,125700,204344410,13390,13390,13390,13390,1
20240112,125600,204331020,13320,13320,13320,13320,30
20240112,125500,203931420,13310,13320,13320,13310,69
20240112,125400,203012350,13320,13320,13320,13320,0
20240112,125300,203012350,13320,13320,13320,13320,69
20240112,125200,202093270,13370,13370,13370,13370,0
20240112,125100,202093270,13370,13370,13370,13370,0
20240112,125000,202093270,13370,13390,13390,13370,15
20240112,124900,201892570,13390,13390,13390,13390,1
20240112,124800,201879180,13320,13320,13320,13320,0
20240112,124700,201879180,13320,13320,13320,13320,0
20240112,124600,201879180,13320,13320,13320,13320,1
20240112,124500,201865860,13390,13390,13390,13390,1
20240112,124400,201852470,13330,13330,13330,13330,0
20240112,124300,201852470,13330,13330,13330,13330,0
20240112,124200,201852470,13330,13330,13330,13330,76
20240112,124100,200839390,13330,13330,13330,13330,500
20240112,124000,194174390,13350,13350,13350,13350,217
20240112,123900,191277440,13380,13380,13380,13380,0
20240112,123800,191277440,13380,13380,13380,13380,0
20240112,123700,191277440,13380,13380,13380,13380,0
20240112,123600,191277440,13380,13380,13380,13380,0
20240112,123500,191277440,13380,13380,13380,13380,1
20240112,123400,191264060,13390,13390,13390,13390,0
20240112,123300,191264060,13390,13390,13390,13390,0
20240112,123200,191264060,13390,13390,13390,13390,1
20240112,123100,191250670,13390,13390,13390,13390,0
20240112,123000,191250670,13390,13390,13390,13390,0
20240112,122900,191250670,13390,13390,13390,13390,0
20240112,122800,191250670,13390,13390,13390,13390,0
20240112,122700,191250670,13390,13390,13390,13390,25
20240112,122600,190915920,13390,13390,13390,13390,0
20240112,122500,190915920,13390,13390,13390,13390,0
20240112,122400,190915920,13390,13390,13390,13390,0
20240112,122300,190915920,13390,13390,13390,13390,0
20240112,122200,190915920,13390,13390,13390,13390,0
20240112,122100,190915920,13390,13390,13390,13390,0
20240112,122000,190915920,13390,13390,13390,13390,7
20240112,121900,190822190,13390,13390,13390,13390,0
20240112,121800,190822190,13390,13390,13390,13390,0
20240112,121700,190822190,13390,13390,13390,13390,1
20240112,121600,190808800,13330,13330,13330,13330,0
20240112,121500,190808800,13330,13350,13350,13330,55
20240112,121400,190075060,13350,13350,13350,13350,0
20240112,121300,190075060,13350,13350,13350,13350,0
20240112,121200,190075060,13350,13350,13350,13350,0
20240112,121100,190075060,13350,13350,13350,13350,0
20240112,121000,190075060,13350,13350,13350,13350,0
20240112,120900,190075060,13350,13350,13350,13350,394
20240112,120800,184815160,13360,13360,13360,13360,376
20240112,120700,179791800,13360,13360,13360,13360,0
20240112,120600,179791800,13360,13360,13360,13360,0
20240112,120500,179791800,13360,13360,13360,13360,0
20240112,120400,179791800,13360,13360,13360,13360,1
20240112,120300,179778440,13360,13360,13360,13360,0
20240112,120200,179778440,13360,13360,13360,13360,20
20240112,120100,179511240,13350,13350,13350,13350,0
20240112,120000,179511240,13350,13350,13350,13350,0
20240112,115900,179511240,13350,13350,13350,13350,0
20240112,115800,179511240,13350,13350,13350,13350,0
20240112,115700,179511240,13350,13350,13350,13350,21
20240112,115600,179230890,13350,13350,13350,13350,0
20240112,115500,179230890,13350,13350,13350,13350,0
20240112,115400,179230890,13350,13350,13350,13350,20
20240112,115300,178963890,13350,13350,13350,13350,30
20240112,115200,178563390,13340,13340,13340,13340,0
20240112,115100,178563390,13340,13340,13340,13340,0
20240112,115000,178563390,13340,13340,13340,13340,0
20240112,114900,178563390,13340,13340,13340,13340,12
20240112,114800,178403310,13340,13340,13340,13340,30
20240112,114700,178003110,13390,13390,13390,13390,25
20240112,114600,177668360,13390,13390,13390,13390,0
20240112,114500,177668360,13390,13390,13390,13390,8
20240112,114400,177561240,13390,13390,13390,13390,10
20240112,114300,177427340,13390,13390,13390,13390,0
20240112,114200,177427340,13390,13390,13390,13390,0
20240112,114100,177427340,13390,13390,13390,13390,0
20240112,114000,177427340,13390,13390,13390,13390,10
20240112,113900,177293440,13380,13350,13380,13350,50
20240112,113800,176624650,13350,13350,13350,13350,1
20240112,113700,176611300,13350,13350,13350,13350,0
20240112,113600,176611300,13350,13350,13350,13350,0
20240112,113500,176611300,13350,13350,13350,13350,0
20240112,113400,176611300,13350,13350,13350,13350,0
20240112,113300,176611300,13350,13350,13350,13350,0
20240112,113200,176611300,13350,13350,13350,13350,4
20240112,113100,176557900,13360,13360,13360,13360,5
20240112,113000,176491100,13370,13370,13370,13370,5
20240112,112900,176424250,13380,13380,13380,13380,6
20240112,112800,176343970,13380,13380,13380,13380,1
20240112,112700,176330590,13310,13320,13320,13310,90
20240112,112600,175132560,13310,13310,13310,13310,0
20240112,112500,175132560,13310,13310,13310,13310,0
20240112,112400,175132560,13310,13310,13310,13310,0
20240112,112300,175132560,13310,13310,13310,13310,0
20240112,112200,175132560,13310,13310,13310,13310,0
20240112,112100,175132560,13310,13310,13310,13310,0
20240112,112000,175132560,13310,13310,13310,13310,0
20240112,111900,175132560,13310,13310,13310,13310,0
20240112,111800,175132560,13310,13310,13310,13310,50
20240112,111700,174467060,13310,13310,13310,13310,0
20240112,111600,174467060,13310,13310,13310,13310,0
20240112,111500,174467060,13310,13310,13310,13310,4
20240112,111400,174413820,13300,13300,13300,13300,0
20240112,111300,174413820,13300,13300,13300,13300,0
20240112,111200,174413820,13300,13310,13310,13300,49
20240112,111100,173762050,13300,13300,13300,13300,8
20240112,111000,173655650,13300,13300,13300,13300,0
20240112,110900,173655650,13300,13330,13330,13300,499
20240112,110800,167016400,13360,13360,13360,13360,0
20240112,110700,167016400,13360,13360,13360,13360,0
20240112,110600,167016400,13360,13360,13360,13360,56
20240112,110500,166268240,13420,13420,13420,13420,0
20240112,110400,166268240,13420,13420,13420,13420,0
20240112,110300,166268240,13420,13420,13420,13420,0
20240112,110200,166268240,13420,13420,13420,13420,0
20240112,110100,166268240,13420,13420,13420,13420,0
20240112,110000,166268240,13420,13420,13420,13420,125
20240112,105900,164590740,13370,13370,13370,13370,0
20240112,105800,164590740,13370,13370,13370,13370,57
20240112,105700,163828650,13370,13370,13370,13370,15
20240112,105600,163628100,13420,13420,13420,13420,0
20240112,105500,163628100,13420,13420,13420,13420,0
20240112,105400,163628100,13420,13420,13420,13420,0
20240112,105300,163628100,13420,13420,13420,13420,10
20240112,105200,163493900,13420,13420,13420,13420,0
20240112,105100,163493900,13420,13420,13420,13420,5
20240112,105000,163426800,13420,13420,13420,13420,0
20240112,104900,163426800,13420,13420,13420,13420,15
20240112,104800,163225500,13430,13430,13430,13430,0
20240112,104700,163225500,13430,13430,13430,13430,0
20240112,104600,163225500,13430,13430,13430,13430,1
20240112,104500,163212070,13390,13350,13390,13350,480
20240112,104400,156801330,13340,13300,13340,13300,54
20240112,104300,156081050,13300,13300,13300,13300,0
20240112,104200,156081050,13300,13300,13300,13300,0
20240112,104100,156081050,13300,13300,13300,13300,7
20240112,104000,155987950,13340,13340,13340,13340,0
20240112,103900,155987950,13340,13340,13340,13340,0
20240112,103800,155987950,13340,13340,13340,13340,2
20240112,103700,155961270,13340,13340,13340,13340,0
20240112,103600,155961270,13340,13340,13340,13340,0
20240112,103500,155961270,13340,13340,13340,13340,42
20240112,103400,155400990,13270,13270,13270,13270,0
20240112,103300,155400990,13270,13270,13270,13270,0
20240112,103200,155400990,13270,13270,13270,13270,8
20240112,103100,155294830,13270,13270,13270,13270,0
20240112,103000,155294830,13270,13270,13270,13270,10
20240112,102900,155162130,13260,13270,13270,13260,33
20240112,102800,154724500,13260,13260,13260,13260,12
20240112,102700,154565380,13260,13260,13260,13260,0
20240112,102600,154565380,13260,13260,13260,13260,40
20240112,102500,154034980,13260,13260,13260,13260,0
20240112,102400,154034980,13260,13260,13260,13260,0
20240112,102300,154034980,13260,13260,13260,13260,0
20240112,102200,154034980,13260,13260,13260,13260,343
20240112,102100,149486800,13260,13260,13270,13260,154
20240112,102000,147444750,13260,13260,13260,13260,4
20240112,101900,147391710,13260,13260,13260,13260,0
20240112,101800,147391710,13260,13270,13270,13260,310
20240112,101700,143281060,13260,13260,13260,13260,0
20240112,101600,143281060,13260,13270,13270,13260,518
20240112,101500,136412070,13270,13290,13290,13270,52
20240112,101400,135721810,13300,13300,13300,13300,1
20240112,101300,135708510,13330,13330,13330,13330,0
20240112,101200,135708510,13330,13330,13330,13330,5
20240112,101100,135641860,13340,13340,13340,13340,10
20240112,101000,135508460,13360,13360,13360,13360,0
20240112,100900,135508460,13360,13360,13360,13360,0
20240112,100800,135508460,13360,13360,13360,13360,0
20240112,100700,135508460,13360,13360,13360,13360,5
20240112,100600,135441660,13360,13360,13360,13360,0
20240112,100500,135441660,13360,13360,13360,13360,0
20240112,100400,135441660,13360,13360,13360,13360,0
20240112,100300,135441660,13360,13360,13360,13360,0
20240112,100200,135441660,13360,13360,13360,13360,0
20240112,100100,135441660,13360,13360,13360,13360,0
20240112,100000,135441660,13360,13350,13360,13350,100
20240112,095900,134105690,13360,13360,13360,13360,0
20240112,095800,134105690,13360,13360,13360,13360,0
20240112,095700,134105690,13360,13270,13360,13270,77
20240112,095600,133083810,13330,13310,13330,13310,152
20240112,095500,131059090,13260,13310,13310,13260,290
20240112,095400,127213590,13280,13250,13280,13250,10
20240112,095300,127080940,13250,13250,13250,13250,0
20240112,095200,127080940,13250,13250,13250,13250,300
20240112,095100,123105940,13260,13260,13260,13260,0
20240112,095000,123105940,13260,13260,13260,13260,27
20240112,094900,122747920,13260,13260,13260,13260,0
20240112,094800,122747920,13260,13280,13280,13260,277
20240112,094700,119074570,13390,13390,13390,13390,5
20240112,094600,119007620,13390,13390,13390,13390,50
20240112,094500,118338120,13390,13390,13390,13390,1
20240112,094400,118324730,13250,13370,13370,13250,506
20240112,094300,111595910,13370,13370,13370,13370,1
20240112,094200,111582540,13370,13370,13370,13370,20
20240112,094100,111315140,13370,13370,13370,13370,0
20240112,094000,111315140,13370,13370,13370,13370,300
20240112,093900,107304140,13370,13370,13370,13370,1
20240112,093800,107290770,13370,13230,13370,13230,109
20240112,093700,105842760,13230,13220,13230,13220,409
20240112,093600,100435210,13220,13220,13220,13220,0
20240112,093500,100435210,13220,13230,13310,13200,240
20240112,093400,97257060,13190,13330,13330,13160,632
20240112,093300,88885400,13330,13330,13330,13330,100
20240112,093200,87552400,13370,13450,13480,13350,1825
20240112,093100,63128840,13480,13480,13480,13410,767
20240112,093000,52835360,13440,13440,13440,13440,103
20240112,092900,51451040,13440,13450,13450,13440,206
20240112,092800,48680890,13470,13480,13480,13470,127
20240112,092700,46969480,13500,13510,13510,13500,502
20240112,092600,40192470,13550,13550,13550,13550,0
20240112,092500,40192470,13550,13550,13550,13550,0
20240112,092400,40192470,13550,13550,13550,13550,0
20240112,092300,40192470,13550,13530,13550,13510,241
20240112,092200,36933080,13550,13560,13560,13550,10
20240112,092100,36797530,13550,13530,13550,13530,50
20240112,092000,36120630,13530,13530,13530,13530,0
20240112,091900,36120630,13530,13530,13530,13530,3
20240112,091800,36080040,13680,13680,13680,13680,0
20240112,091700,36080040,13680,13680,13680,13680,0
20240112,091600,36080040,13680,13680,13680,13680,8
20240112,091500,35970600,13690,13690,13690,13690,0
20240112,091400,35970600,13690,13690,13690,13690,1
20240112,091300,35956910,13480,13480,13480,13480,300
20240112,091200,31912910,13470,13430,13470,13430,144
20240112,091100,29977230,13430,13430,13430,13430,150
20240112,091000,27962730,13430,13610,13610,13430,713
20240112,090900,18363270,13610,13720,13720,13610,1184
20240112,090800,2134700,13730,13730,13730,13730,5
20240112,090700,2066050,13740,13740,13740,13740,49
20240112,090600,1392790,13850,13850,13850,13850,0
20240112,090500,1392790,13850,13850,13850,13850,15
20240112,090400,1185040,13850,13850,13850,13850,1
20240112,090300,1171190,13840,13800,13840,13800,41
20240112,090200,604510,13730,13730,13730,13730,0
20240112,090100,604510,13730,13730,13730,13730,0
20240112,090000,604510,13730,13740,13740,13730,44