KissMeData/264660/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,205900,32416600,12600,12600,12600,12600,105
20240111,205800,32416600,12600,12600,12600,12600,0
20240111,205700,32416600,12600,12600,12600,12600,0
20240111,205600,32416600,12600,12600,12600,12600,0
20240111,205500,32416600,12600,12600,12600,12600,0
20240111,205400,32416600,12600,12600,12600,12600,0
20240111,205300,32416600,12600,12600,12600,12600,0
20240111,205200,32416600,12600,12600,12600,12600,0
20240111,205100,32416600,12600,12600,12600,12600,0
20240111,205000,32416600,12600,12600,12600,12600,0
20240111,204900,32416600,12600,12600,12600,12600,0
20240111,204800,32416600,12600,12600,12600,12600,0
20240111,204700,32416600,12600,12600,12600,12600,0
20240111,204600,32416600,12600,12600,12600,12600,0
20240111,204500,32416600,12600,12600,12600,12600,0
20240111,204400,32416600,12600,12600,12600,12600,0
20240111,204300,32416600,12600,12600,12600,12600,0
20240111,204200,32416600,12600,12600,12600,12600,0
20240111,204100,32416600,12600,12600,12600,12600,0
20240111,204000,32416600,12600,12600,12600,12600,0
20240111,203900,32416600,12600,12600,12600,12600,0
20240111,203800,32416600,12600,12600,12600,12600,0
20240111,203700,32416600,12600,12600,12600,12600,0
20240111,203600,32416600,12600,12600,12600,12600,0
20240111,203500,32416600,12600,12600,12600,12600,0
20240111,203400,32416600,12600,12600,12600,12600,0
20240111,203300,32416600,12600,12600,12600,12600,0
20240111,203200,32416600,12600,12600,12600,12600,0
20240111,203100,32416600,12600,12600,12600,12600,0
20240111,203000,32416600,12600,12600,12600,12600,0
20240111,202900,32416600,12600,12600,12600,12600,105
20240111,202800,32416600,12600,12600,12600,12600,0
20240111,202700,32416600,12600,12600,12600,12600,0
20240111,202600,32416600,12600,12600,12600,12600,0
20240111,202500,32416600,12600,12600,12600,12600,0
20240111,202400,32416600,12600,12600,12600,12600,0
20240111,202300,32416600,12600,12600,12600,12600,0
20240111,202200,32416600,12600,12600,12600,12600,0
20240111,202100,32416600,12600,12600,12600,12600,0
20240111,202000,32416600,12600,12600,12600,12600,0
20240111,201900,32416600,12600,12600,12600,12600,0
20240111,201800,32416600,12600,12600,12600,12600,0
20240111,201700,32416600,12600,12600,12600,12600,0
20240111,201600,32416600,12600,12600,12600,12600,0
20240111,201500,32416600,12600,12600,12600,12600,0
20240111,201400,32416600,12600,12600,12600,12600,0
20240111,201300,32416600,12600,12600,12600,12600,0
20240111,201200,32416600,12600,12600,12600,12600,0
20240111,201100,32416600,12600,12600,12600,12600,0
20240111,201000,32416600,12600,12600,12600,12600,0
20240111,200900,32416600,12600,12600,12600,12600,0
20240111,200800,32416600,12600,12600,12600,12600,0
20240111,200700,32416600,12600,12600,12600,12600,0
20240111,200600,32416600,12600,12600,12600,12600,0
20240111,200500,32416600,12600,12600,12600,12600,0
20240111,200400,32416600,12600,12600,12600,12600,0
20240111,200300,32416600,12600,12600,12600,12600,0
20240111,200200,32416600,12600,12600,12600,12600,0
20240111,200100,32416600,12600,12600,12600,12600,0
20240111,200000,32416600,12600,12600,12600,12600,0
20240111,195900,32416600,12600,12600,12600,12600,105
20240111,195800,32416600,12600,12600,12600,12600,0
20240111,195700,32416600,12600,12600,12600,12600,0
20240111,195600,32416600,12600,12600,12600,12600,0
20240111,195500,32416600,12600,12600,12600,12600,0
20240111,195400,32416600,12600,12600,12600,12600,0
20240111,195300,32416600,12600,12600,12600,12600,0
20240111,195200,32416600,12600,12600,12600,12600,0
20240111,195100,32416600,12600,12600,12600,12600,0
20240111,195000,32416600,12600,12600,12600,12600,0
20240111,194900,32416600,12600,12600,12600,12600,0
20240111,194800,32416600,12600,12600,12600,12600,0
20240111,194700,32416600,12600,12600,12600,12600,0
20240111,194600,32416600,12600,12600,12600,12600,0
20240111,194500,32416600,12600,12600,12600,12600,0
20240111,194400,32416600,12600,12600,12600,12600,0
20240111,194300,32416600,12600,12600,12600,12600,0
20240111,194200,32416600,12600,12600,12600,12600,0
20240111,194100,32416600,12600,12600,12600,12600,0
20240111,194000,32416600,12600,12600,12600,12600,0
20240111,193900,32416600,12600,12600,12600,12600,0
20240111,193800,32416600,12600,12600,12600,12600,0
20240111,193700,32416600,12600,12600,12600,12600,0
20240111,193600,32416600,12600,12600,12600,12600,0
20240111,193500,32416600,12600,12600,12600,12600,0
20240111,193400,32416600,12600,12600,12600,12600,0
20240111,193300,32416600,12600,12600,12600,12600,0
20240111,193200,32416600,12600,12600,12600,12600,0
20240111,193100,32416600,12600,12600,12600,12600,0
20240111,193000,32416600,12600,12600,12600,12600,0
20240111,192900,32416600,12600,12600,12600,12600,105
20240111,192800,32416600,12600,12600,12600,12600,0
20240111,192700,32416600,12600,12600,12600,12600,0
20240111,192600,32416600,12600,12600,12600,12600,0
20240111,192500,32416600,12600,12600,12600,12600,0
20240111,192400,32416600,12600,12600,12600,12600,0
20240111,192300,32416600,12600,12600,12600,12600,0
20240111,192200,32416600,12600,12600,12600,12600,0
20240111,192100,32416600,12600,12600,12600,12600,0
20240111,192000,32416600,12600,12600,12600,12600,0
20240111,191900,32416600,12600,12600,12600,12600,0
20240111,191800,32416600,12600,12600,12600,12600,0
20240111,191700,32416600,12600,12600,12600,12600,0
20240111,191600,32416600,12600,12600,12600,12600,0
20240111,191500,32416600,12600,12600,12600,12600,0
20240111,191400,32416600,12600,12600,12600,12600,0
20240111,191300,32416600,12600,12600,12600,12600,0
20240111,191200,32416600,12600,12600,12600,12600,0
20240111,191100,32416600,12600,12600,12600,12600,0
20240111,191000,32416600,12600,12600,12600,12600,0
20240111,190900,32416600,12600,12600,12600,12600,0
20240111,190800,32416600,12600,12600,12600,12600,0
20240111,190700,32416600,12600,12600,12600,12600,0
20240111,190600,32416600,12600,12600,12600,12600,0
20240111,190500,32416600,12600,12600,12600,12600,0
20240111,190400,32416600,12600,12600,12600,12600,0
20240111,190300,32416600,12600,12600,12600,12600,0
20240111,190200,32416600,12600,12600,12600,12600,0
20240111,190100,32416600,12600,12600,12600,12600,0
20240111,190000,32416600,12600,12600,12600,12600,0
20240111,185900,32416600,12600,12600,12600,12600,105
20240111,185800,32416600,12600,12600,12600,12600,0
20240111,185700,32416600,12600,12600,12600,12600,0
20240111,185600,32416600,12600,12600,12600,12600,0
20240111,185500,32416600,12600,12600,12600,12600,0
20240111,185400,32416600,12600,12600,12600,12600,0
20240111,185300,32416600,12600,12600,12600,12600,0
20240111,185200,32416600,12600,12600,12600,12600,0
20240111,185100,32416600,12600,12600,12600,12600,0
20240111,185000,32416600,12600,12600,12600,12600,0
20240111,184900,32416600,12600,12600,12600,12600,0
20240111,184800,32416600,12600,12600,12600,12600,0
20240111,184700,32416600,12600,12600,12600,12600,0
20240111,184600,32416600,12600,12600,12600,12600,0
20240111,184500,32416600,12600,12600,12600,12600,0
20240111,184400,32416600,12600,12600,12600,12600,0
20240111,184300,32416600,12600,12600,12600,12600,0
20240111,184200,32416600,12600,12600,12600,12600,0
20240111,184100,32416600,12600,12600,12600,12600,0
20240111,184000,32416600,12600,12600,12600,12600,0
20240111,183900,32416600,12600,12600,12600,12600,0
20240111,183800,32416600,12600,12600,12600,12600,0
20240111,183700,32416600,12600,12600,12600,12600,0
20240111,183600,32416600,12600,12600,12600,12600,0
20240111,183500,32416600,12600,12600,12600,12600,0
20240111,183400,32416600,12600,12600,12600,12600,0
20240111,183300,32416600,12600,12600,12600,12600,0
20240111,183200,32416600,12600,12600,12600,12600,0
20240111,183100,32416600,12600,12600,12600,12600,0
20240111,183000,32416600,12600,12600,12600,12600,0
20240111,182900,32416600,12600,12600,12600,12600,105
20240111,182800,32416600,12600,12600,12600,12600,0
20240111,182700,32416600,12600,12600,12600,12600,0
20240111,182600,32416600,12600,12600,12600,12600,0
20240111,182500,32416600,12600,12600,12600,12600,0
20240111,182400,32416600,12600,12600,12600,12600,0
20240111,182300,32416600,12600,12600,12600,12600,0
20240111,182200,32416600,12600,12600,12600,12600,0
20240111,182100,32416600,12600,12600,12600,12600,0
20240111,182000,32416600,12600,12600,12600,12600,0
20240111,181900,32416600,12600,12600,12600,12600,0
20240111,181800,32416600,12600,12600,12600,12600,0
20240111,181700,32416600,12600,12600,12600,12600,0
20240111,181600,32416600,12600,12600,12600,12600,0
20240111,181500,32416600,12600,12600,12600,12600,0
20240111,181400,32416600,12600,12600,12600,12600,0
20240111,181300,32416600,12600,12600,12600,12600,0
20240111,181200,32416600,12600,12600,12600,12600,0
20240111,181100,32416600,12600,12600,12600,12600,0
20240111,181000,32416600,12600,12600,12600,12600,0
20240111,180900,32416600,12600,12600,12600,12600,0
20240111,180800,32416600,12600,12600,12600,12600,0
20240111,180700,32416600,12600,12600,12600,12600,0
20240111,180600,32416600,12600,12600,12600,12600,0
20240111,180500,32416600,12600,12600,12600,12600,0
20240111,180400,32416600,12600,12600,12600,12600,0
20240111,180300,32416600,12600,12600,12600,12600,0
20240111,180200,32416600,12600,12600,12600,12600,0
20240111,180100,32416600,12600,12600,12600,12600,0
20240111,180000,32416600,12600,12600,12600,12600,0
20240111,175900,32416600,12600,12600,12600,12600,105
20240111,175800,32416600,12600,12600,12600,12600,0
20240111,175700,32416600,12600,12600,12600,12600,0
20240111,175600,32416600,12600,12600,12600,12600,0
20240111,175500,32416600,12600,12600,12600,12600,0
20240111,175400,32416600,12600,12600,12600,12600,0
20240111,175300,32416600,12600,12600,12600,12600,0
20240111,175200,32416600,12600,12600,12600,12600,0
20240111,175100,32416600,12600,12600,12600,12600,0
20240111,175000,32416600,12600,12600,12600,12600,0
20240111,174900,32416600,12600,12600,12600,12600,0
20240111,174800,32416600,12600,12600,12600,12600,0
20240111,174700,32416600,12600,12600,12600,12600,0
20240111,174600,32416600,12600,12600,12600,12600,0
20240111,174500,32416600,12600,12600,12600,12600,0
20240111,174400,32416600,12600,12600,12600,12600,0
20240111,174300,32416600,12600,12600,12600,12600,0
20240111,174200,32416600,12600,12600,12600,12600,0
20240111,174100,32416600,12600,12600,12600,12600,0
20240111,174000,32416600,12600,12600,12600,12600,0
20240111,173900,32416600,12600,12600,12600,12600,0
20240111,173800,32416600,12600,12600,12600,12600,0
20240111,173700,32416600,12600,12600,12600,12600,0
20240111,173600,32416600,12600,12600,12600,12600,0
20240111,173500,32416600,12600,12600,12600,12600,0
20240111,173400,32416600,12600,12600,12600,12600,0
20240111,173300,32416600,12600,12600,12600,12600,0
20240111,173200,32416600,12600,12600,12600,12600,0
20240111,173100,32416600,12600,12600,12600,12600,0
20240111,173000,32416600,12600,12600,12600,12600,0
20240111,172900,32416600,12600,12600,12600,12600,105
20240111,172800,32416600,12600,12600,12600,12600,0
20240111,172700,32416600,12600,12600,12600,12600,0
20240111,172600,32416600,12600,12600,12600,12600,0
20240111,172500,32416600,12600,12600,12600,12600,0
20240111,172400,32416600,12600,12600,12600,12600,0
20240111,172300,32416600,12600,12600,12600,12600,0
20240111,172200,32416600,12600,12600,12600,12600,0
20240111,172100,32416600,12600,12600,12600,12600,0
20240111,172000,32416600,12600,12600,12600,12600,0
20240111,171900,32416600,12600,12600,12600,12600,0
20240111,171800,32416600,12600,12600,12600,12600,0
20240111,171700,32416600,12600,12600,12600,12600,0
20240111,171600,32416600,12600,12600,12600,12600,0
20240111,171500,32416600,12600,12600,12600,12600,0
20240111,171400,32416600,12600,12600,12600,12600,0
20240111,171300,32416600,12600,12600,12600,12600,0
20240111,171200,32416600,12600,12600,12600,12600,0
20240111,171100,32416600,12600,12600,12600,12600,0
20240111,171000,32416600,12600,12600,12600,12600,0
20240111,170900,32416600,12600,12600,12600,12600,0
20240111,170800,32416600,12600,12600,12600,12600,0
20240111,170700,32416600,12600,12600,12600,12600,0
20240111,170600,32416600,12600,12600,12600,12600,0
20240111,170500,32416600,12600,12600,12600,12600,0
20240111,170400,32416600,12600,12600,12600,12600,0
20240111,170300,32416600,12600,12600,12600,12600,0
20240111,170200,32416600,12600,12600,12600,12600,0
20240111,170100,32416600,12600,12600,12600,12600,0
20240111,170000,32416600,12600,12600,12600,12600,0
20240111,165900,32416600,12600,12600,12600,12600,105
20240111,165800,32416600,12600,12600,12600,12600,0
20240111,165700,32416600,12600,12600,12600,12600,0
20240111,165600,32416600,12600,12600,12600,12600,0
20240111,165500,32416600,12600,12600,12600,12600,0
20240111,165400,32416600,12600,12600,12600,12600,0
20240111,165300,32416600,12600,12600,12600,12600,0
20240111,165200,32416600,12600,12600,12600,12600,0
20240111,165100,32416600,12600,12600,12600,12600,0
20240111,165000,32416600,12600,12600,12600,12600,0
20240111,164900,32416600,12600,12600,12600,12600,0
20240111,164800,32416600,12600,12600,12600,12600,0
20240111,164700,32416600,12600,12600,12600,12600,0
20240111,164600,32416600,12600,12600,12600,12600,0
20240111,164500,32416600,12600,12600,12600,12600,0
20240111,164400,32416600,12600,12600,12600,12600,0
20240111,164300,32416600,12600,12600,12600,12600,0
20240111,164200,32416600,12600,12600,12600,12600,0
20240111,164100,32416600,12600,12600,12600,12600,0
20240111,164000,32416600,12600,12600,12600,12600,0
20240111,163900,32416600,12600,12600,12600,12600,0
20240111,163800,32416600,12600,12600,12600,12600,0
20240111,163700,32416600,12600,12600,12600,12600,0
20240111,163600,32416600,12600,12600,12600,12600,0
20240111,163500,32416600,12600,12600,12600,12600,0
20240111,163400,32416600,12600,12600,12600,12600,0
20240111,163300,32416600,12600,12600,12600,12600,0
20240111,163200,32416600,12600,12600,12600,12600,0
20240111,163100,32416600,12600,12600,12600,12600,0
20240111,163000,32416600,12600,12600,12600,12600,0
20240111,162900,32416600,12600,12600,12600,12600,105
20240111,162800,32416600,12600,12600,12600,12600,0
20240111,162700,32416600,12600,12600,12600,12600,0
20240111,162600,32416600,12600,12600,12600,12600,0
20240111,162500,32416600,12600,12600,12600,12600,0
20240111,162400,32416600,12600,12600,12600,12600,0
20240111,162300,32416600,12600,12600,12600,12600,0
20240111,162200,32416600,12600,12600,12600,12600,0
20240111,162100,32416600,12600,12600,12600,12600,0
20240111,162000,32416600,12600,12600,12600,12600,0
20240111,161900,32416600,12600,12600,12600,12600,0
20240111,161800,32416600,12600,12600,12600,12600,0
20240111,161700,32416600,12600,12600,12600,12600,0
20240111,161600,32416600,12600,12600,12600,12600,0
20240111,161500,32416600,12600,12600,12600,12600,0
20240111,161400,32416600,12600,12600,12600,12600,0
20240111,161300,32416600,12600,12600,12600,12600,0
20240111,161200,32416600,12600,12600,12600,12600,0
20240111,161100,32416600,12600,12600,12600,12600,0
20240111,161000,32416600,12600,12600,12600,12600,0
20240111,160900,32416600,12600,12600,12600,12600,0
20240111,160800,32416600,12600,12600,12600,12600,0
20240111,160700,32416600,12600,12600,12600,12600,0
20240111,160600,32416600,12600,12600,12600,12600,0
20240111,160500,32416600,12600,12600,12600,12600,0
20240111,160400,32416600,12600,12600,12600,12600,0
20240111,160300,32416600,12600,12600,12600,12600,0
20240111,160200,32416600,12600,12600,12600,12600,0
20240111,160100,32416600,12600,12600,12600,12600,0
20240111,160000,32416600,12600,12600,12600,12600,0
20240111,155900,32416600,12600,12600,12600,12600,105
20240111,155800,32416600,12600,12600,12600,12600,0
20240111,155700,32416600,12600,12600,12600,12600,0
20240111,155600,32416600,12600,12600,12600,12600,0
20240111,155500,32416600,12600,12600,12600,12600,0
20240111,155400,32416600,12600,12600,12600,12600,0
20240111,155300,32416600,12600,12600,12600,12600,0
20240111,155200,32416600,12600,12600,12600,12600,0
20240111,155100,32416600,12600,12600,12600,12600,0
20240111,155000,32416600,12600,12600,12600,12600,0
20240111,154900,32416600,12600,12600,12600,12600,0
20240111,154800,32416600,12600,12600,12600,12600,0
20240111,154700,32416600,12600,12600,12600,12600,0
20240111,154600,32416600,12600,12600,12600,12600,0
20240111,154500,32416600,12600,12600,12600,12600,0
20240111,154400,32416600,12600,12600,12600,12600,0
20240111,154300,32416600,12600,12600,12600,12600,0
20240111,154200,32416600,12600,12600,12600,12600,0
20240111,154100,32416600,12600,12600,12600,12600,0
20240111,154000,32416600,12600,12600,12600,12600,0
20240111,153900,32416600,12600,12600,12600,12600,0
20240111,153800,32416600,12600,12600,12600,12600,0
20240111,153700,32416600,12600,12600,12600,12600,0
20240111,153600,32416600,12600,12600,12600,12600,0
20240111,153500,32416600,12600,12600,12600,12600,0
20240111,153400,32416600,12600,12600,12600,12600,0
20240111,153300,32416600,12600,12600,12600,12600,0
20240111,153200,32416600,12600,12600,12600,12600,0
20240111,153100,32416600,12600,12600,12600,12600,0
20240111,153000,32416600,12600,12600,12600,12600,105
20240111,152900,31093600,12600,12600,12600,12600,0
20240111,152800,31093600,12600,12600,12600,12600,0
20240111,152700,31093600,12600,12600,12600,12600,0
20240111,152600,31093600,12600,12600,12600,12600,0
20240111,152500,31093600,12600,12600,12600,12600,0
20240111,152400,31093600,12600,12600,12600,12600,0
20240111,152300,31093600,12600,12600,12600,12600,0
20240111,152200,31093600,12600,12600,12600,12600,0
20240111,152100,31093600,12600,12600,12600,12600,0
20240111,152000,31093600,12600,12600,12600,12600,0
20240111,151900,31093600,12600,12600,12600,12600,0
20240111,151800,31093600,12600,12600,12600,12600,0
20240111,151700,31093600,12600,12600,12600,12600,3
20240111,151600,31055800,12600,12600,12600,12600,0
20240111,151500,31055800,12600,12600,12600,12600,0
20240111,151400,31055800,12600,12600,12600,12600,4
20240111,151300,31005400,12600,12600,12600,12600,1
20240111,151200,30992800,12610,12610,12610,12610,0
20240111,151100,30992800,12610,12610,12610,12610,2
20240111,151000,30967580,12570,12570,12570,12570,0
20240111,150900,30967580,12570,12570,12570,12570,0
20240111,150800,30967580,12570,12570,12570,12570,0
20240111,150700,30967580,12570,12570,12570,12570,100
20240111,150600,29710580,12570,12570,12570,12570,0
20240111,150500,29710580,12570,12570,12570,12570,8
20240111,150400,29610020,12570,12570,12570,12570,0
20240111,150300,29610020,12570,12570,12570,12570,0
20240111,150200,29610020,12570,12610,12610,12570,32
20240111,150100,29207590,12610,12610,12610,12610,0
20240111,150000,29207590,12610,12610,12610,12610,0
20240111,145900,29207590,12610,12610,12610,12610,3
20240111,145800,29169760,12610,12610,12610,12610,0
20240111,145700,29169760,12610,12610,12610,12610,0
20240111,145600,29169760,12610,12610,12610,12610,2
20240111,145500,29144540,12610,12610,12610,12610,0
20240111,145400,29144540,12610,12610,12610,12610,0
20240111,145300,29144540,12610,12610,12610,12610,5
20240111,145200,29081490,12610,12610,12610,12610,0
20240111,145100,29081490,12610,12610,12610,12610,0
20240111,145000,29081490,12610,12610,12610,12610,2
20240111,144900,29056270,12590,12590,12590,12590,0
20240111,144800,29056270,12590,12590,12590,12590,0
20240111,144700,29056270,12590,12590,12590,12590,0
20240111,144600,29056270,12590,12590,12590,12590,1
20240111,144500,29043680,12610,12610,12610,12610,0
20240111,144400,29043680,12610,12610,12610,12610,4
20240111,144300,28993240,12610,12610,12610,12610,0
20240111,144200,28993240,12610,12610,12610,12610,0
20240111,144100,28993240,12610,12610,12610,12610,3
20240111,144000,28955410,12610,12610,12610,12610,0
20240111,143900,28955410,12610,12610,12610,12610,0
20240111,143800,28955410,12610,12610,12610,12610,2
20240111,143700,28930190,12610,12610,12610,12610,0
20240111,143600,28930190,12610,12610,12610,12610,0
20240111,143500,28930190,12610,12610,12610,12610,3
20240111,143400,28892360,12610,12610,12610,12610,0
20240111,143300,28892360,12610,12610,12610,12610,0
20240111,143200,28892360,12610,12610,12610,12610,2
20240111,143100,28867140,12610,12610,12610,12610,0
20240111,143000,28867140,12610,12610,12610,12610,0
20240111,142900,28867140,12610,12610,12610,12610,2
20240111,142800,28841920,12610,12610,12610,12610,0
20240111,142700,28841920,12610,12610,12610,12610,0
20240111,142600,28841920,12610,12610,12610,12610,3
20240111,142500,28804090,12610,12610,12610,12610,0
20240111,142400,28804090,12610,12610,12610,12610,0
20240111,142300,28804090,12610,12610,12610,12610,2
20240111,142200,28778870,12610,12610,12610,12610,0
20240111,142100,28778870,12610,12610,12610,12610,0
20240111,142000,28778870,12610,12610,12610,12610,2
20240111,141900,28753650,12610,12610,12610,12610,0
20240111,141800,28753650,12610,12610,12610,12610,0
20240111,141700,28753650,12610,12610,12610,12610,3
20240111,141600,28715820,12610,12610,12610,12610,0
20240111,141500,28715820,12610,12610,12610,12610,0
20240111,141400,28715820,12610,12610,12610,12610,2
20240111,141300,28690600,12610,12610,12610,12610,0
20240111,141200,28690600,12610,12610,12610,12610,0
20240111,141100,28690600,12610,12610,12610,12610,5
20240111,141000,28627550,12610,12610,12610,12610,40
20240111,140900,28123150,12610,12610,12610,12610,0
20240111,140800,28123150,12610,12610,12610,12610,2
20240111,140700,28097930,12600,12600,12600,12600,0
20240111,140600,28097930,12600,12600,12600,12600,0
20240111,140500,28097930,12600,12600,12600,12600,0
20240111,140400,28097930,12600,12600,12600,12600,0
20240111,140300,28097930,12600,12600,12600,12600,0
20240111,140200,28097930,12600,12600,12600,12600,241
20240111,140100,25061330,12600,12600,12600,12600,0
20240111,140000,25061330,12600,12600,12600,12600,0
20240111,135900,25061330,12600,12600,12600,12600,2
20240111,135800,25036130,12600,12600,12600,12600,0
20240111,135700,25036130,12600,12600,12600,12600,0
20240111,135600,25036130,12600,12600,12600,12600,13
20240111,135500,24872330,12600,12600,12600,12600,1
20240111,135400,24859730,12600,12600,12600,12600,2
20240111,135300,24834530,12590,12580,12590,12580,4
20240111,135200,24784180,12600,12600,12600,12600,0
20240111,135100,24784180,12600,12600,12600,12600,0
20240111,135000,24784180,12600,12600,12600,12600,2
20240111,134900,24758980,12600,12600,12600,12600,0
20240111,134800,24758980,12600,12600,12600,12600,0
20240111,134700,24758980,12600,12600,12600,12600,3
20240111,134600,24721180,12600,12600,12600,12600,0
20240111,134500,24721180,12600,12600,12600,12600,0
20240111,134400,24721180,12600,12600,12600,12600,2
20240111,134300,24695980,12600,12600,12600,12600,0
20240111,134200,24695980,12600,12600,12600,12600,12
20240111,134100,24544780,12600,12600,12600,12600,32
20240111,134000,24141580,12600,12600,12600,12600,0
20240111,133900,24141580,12600,12600,12600,12600,3
20240111,133800,24103780,12600,12600,12600,12600,0
20240111,133700,24103780,12600,12600,12600,12600,0
20240111,133600,24103780,12600,12600,12600,12600,2
20240111,133500,24078580,12600,12600,12600,12600,0
20240111,133400,24078580,12600,12600,12600,12600,0
20240111,133300,24078580,12600,12600,12600,12600,3
20240111,133200,24040780,12600,12600,12600,12600,0
20240111,133100,24040780,12600,12600,12600,12600,0
20240111,133000,24040780,12600,12600,12600,12600,2
20240111,132900,24015580,12600,12600,12600,12600,0
20240111,132800,24015580,12600,12600,12600,12600,0
20240111,132700,24015580,12600,12600,12600,12600,2
20240111,132600,23990380,12600,12600,12600,12600,0
20240111,132500,23990380,12600,12600,12600,12600,0
20240111,132400,23990380,12600,12600,12600,12600,3
20240111,132300,23952580,12600,12600,12600,12600,0
20240111,132200,23952580,12600,12600,12600,12600,17
20240111,132100,23738380,12600,12600,12600,12600,2
20240111,132000,23713180,12600,12600,12600,12600,0
20240111,131900,23713180,12600,12600,12600,12600,0
20240111,131800,23713180,12600,12600,12600,12600,2
20240111,131700,23687980,12600,12600,12600,12600,0
20240111,131600,23687980,12600,12600,12600,12600,0
20240111,131500,23687980,12600,12600,12600,12600,3
20240111,131400,23650180,12600,12600,12600,12600,0
20240111,131300,23650180,12600,12600,12600,12600,0
20240111,131200,23650180,12600,12600,12600,12600,2
20240111,131100,23624980,12600,12600,12600,12600,0
20240111,131000,23624980,12600,12600,12600,12600,0
20240111,130900,23624980,12600,12600,12600,12600,3
20240111,130800,23587180,12600,12600,12600,12600,0
20240111,130700,23587180,12600,12600,12600,12600,0
20240111,130600,23587180,12600,12600,12600,12600,2
20240111,130500,23561980,12600,12600,12600,12600,0
20240111,130400,23561980,12600,12600,12600,12600,0
20240111,130300,23561980,12600,12600,12600,12600,2
20240111,130200,23536780,12600,12600,12600,12600,0
20240111,130100,23536780,12600,12600,12600,12600,0
20240111,130000,23536780,12600,12600,12600,12600,3
20240111,125900,23498980,12600,12600,12600,12600,0
20240111,125800,23498980,12600,12600,12600,12600,0
20240111,125700,23498980,12600,12600,12600,12600,2
20240111,125600,23473780,12600,12600,12600,12600,0
20240111,125500,23473780,12600,12600,12600,12600,0
20240111,125400,23473780,12600,12600,12600,12600,12
20240111,125300,23322580,12600,12600,12600,12600,0
20240111,125200,23322580,12600,12600,12600,12600,0
20240111,125100,23322580,12600,12600,12600,12600,3
20240111,125000,23284780,12600,12600,12600,12600,0
20240111,124900,23284780,12600,12600,12600,12600,0
20240111,124800,23284780,12600,12600,12600,12600,2
20240111,124700,23259580,12600,12600,12600,12600,0
20240111,124600,23259580,12600,12600,12600,12600,0
20240111,124500,23259580,12600,12600,12600,12600,3
20240111,124400,23221780,12600,12600,12600,12600,0
20240111,124300,23221780,12600,12600,12600,12600,0
20240111,124200,23221780,12600,12600,12600,12600,2
20240111,124100,23196580,12600,12600,12600,12600,0
20240111,124000,23196580,12600,12600,12600,12600,786
20240111,123900,13292980,12610,12610,12610,12610,2
20240111,123800,13267760,12610,12610,12610,12610,0
20240111,123700,13267760,12610,12610,12610,12610,0
20240111,123600,13267760,12610,12610,12610,12610,3
20240111,123500,13229930,12610,12610,12610,12610,0
20240111,123400,13229930,12610,12610,12610,12610,0
20240111,123300,13229930,12610,12610,12610,12610,2
20240111,123200,13204710,12610,12610,12610,12610,0
20240111,123100,13204710,12610,12610,12610,12610,0
20240111,123000,13204710,12610,12610,12610,12610,2
20240111,122900,13179490,12610,12610,12610,12610,0
20240111,122800,13179490,12610,12610,12610,12610,0
20240111,122700,13179490,12610,12610,12610,12610,3
20240111,122600,13141660,12610,12610,12610,12610,0
20240111,122500,13141660,12610,12610,12610,12610,0
20240111,122400,13141660,12610,12610,12610,12610,2
20240111,122300,13116440,12610,12610,12610,12610,0
20240111,122200,13116440,12610,12610,12610,12610,0
20240111,122100,13116440,12610,12610,12610,12610,3
20240111,122000,13078610,12610,12610,12610,12610,0
20240111,121900,13078610,12610,12610,12610,12610,0
20240111,121800,13078610,12610,12610,12610,12610,2
20240111,121700,13053390,12610,12610,12610,12610,0
20240111,121600,13053390,12610,12610,12610,12610,0
20240111,121500,13053390,12610,12610,12610,12610,2
20240111,121400,13028170,12610,12610,12610,12610,0
20240111,121300,13028170,12610,12610,12610,12610,0
20240111,121200,13028170,12610,12610,12610,12610,3
20240111,121100,12990340,12610,12610,12610,12610,1
20240111,121000,12977730,12610,12610,12610,12610,0
20240111,120900,12977730,12610,12610,12610,12610,2
20240111,120800,12952510,12610,12610,12610,12610,0
20240111,120700,12952510,12610,12610,12610,12610,12
20240111,120600,12801190,12610,12610,12610,12610,2
20240111,120500,12775970,12610,12610,12610,12610,0
20240111,120400,12775970,12610,12610,12610,12610,0
20240111,120300,12775970,12610,12610,12610,12610,3
20240111,120200,12738140,12610,12610,12610,12610,0
20240111,120100,12738140,12610,12610,12610,12610,0
20240111,120000,12738140,12610,12610,12610,12610,2
20240111,115900,12712920,12610,12610,12610,12610,0
20240111,115800,12712920,12610,12610,12610,12610,3
20240111,115700,12675090,12610,12610,12610,12610,0
20240111,115600,12675090,12610,12610,12610,12610,0
20240111,115500,12675090,12610,12610,12610,12610,4
20240111,115400,12624650,12610,12610,12610,12610,0
20240111,115300,12624650,12610,12610,12610,12610,0
20240111,115200,12624650,12610,12610,12610,12610,3
20240111,115100,12586820,12600,12600,12600,12600,0
20240111,115000,12586820,12600,12600,12600,12600,0
20240111,114900,12586820,12600,12600,12600,12600,0
20240111,114800,12586820,12600,12600,12600,12600,0
20240111,114700,12586820,12600,12600,12600,12600,1
20240111,114600,12574220,12600,12600,12600,12600,12
20240111,114500,12423020,12600,12600,12600,12600,414
20240111,114400,7206620,12600,12600,12600,12600,0
20240111,114300,7206620,12600,12600,12600,12600,2
20240111,114200,7181420,12600,12600,12600,12600,0
20240111,114100,7181420,12600,12600,12600,12600,0
20240111,114000,7181420,12600,12600,12600,12600,3
20240111,113900,7143620,12600,12600,12600,12600,0
20240111,113800,7143620,12600,12600,12600,12600,0
20240111,113700,7143620,12600,12600,12600,12600,2
20240111,113600,7118420,12600,12600,12600,12600,1
20240111,113500,7105820,12600,12600,12600,12600,0
20240111,113400,7105820,12600,12600,12600,12600,3
20240111,113300,7068020,12600,12600,12600,12600,0
20240111,113200,7068020,12600,12600,12600,12600,0
20240111,113100,7068020,12600,12600,12600,12600,3
20240111,113000,7030220,12600,12600,12600,12600,0
20240111,112900,7030220,12600,12600,12600,12600,0
20240111,112800,7030220,12600,12600,12600,12600,2
20240111,112700,7005020,12600,12600,12600,12600,10
20240111,112600,6879020,12600,12600,12600,12600,0
20240111,112500,6879020,12600,12600,12600,12600,37
20240111,112400,6412820,12600,12600,12600,12600,20
20240111,112300,6160820,12600,12600,12600,12600,0
20240111,112200,6160820,12600,12600,12600,12600,2
20240111,112100,6135620,12600,12600,12600,12600,0
20240111,112000,6135620,12600,12600,12600,12600,0
20240111,111900,6135620,12600,12600,12600,12600,3
20240111,111800,6097820,12600,12600,12600,12600,0
20240111,111700,6097820,12600,12600,12600,12600,0
20240111,111600,6097820,12600,12600,12600,12600,2
20240111,111500,6072620,12600,12600,12600,12600,0
20240111,111400,6072620,12600,12600,12600,12600,0
20240111,111300,6072620,12600,12600,12600,12600,12
20240111,111200,5921420,12600,12600,12600,12600,20
20240111,111100,5669420,12570,12570,12570,12570,0
20240111,111000,5669420,12570,12600,12600,12570,53
20240111,110900,5003120,12600,12600,12600,12600,0
20240111,110800,5003120,12600,12600,12600,12600,0
20240111,110700,5003120,12600,12600,12600,12600,2
20240111,110600,4977920,12600,12600,12600,12600,0
20240111,110500,4977920,12600,12600,12600,12600,0
20240111,110400,4977920,12600,12600,12600,12600,2
20240111,110300,4952720,12600,12600,12600,12600,0
20240111,110200,4952720,12600,12600,12600,12600,0
20240111,110100,4952720,12600,12600,12600,12600,3
20240111,110000,4914920,12600,12600,12600,12600,0
20240111,105900,4914920,12600,12600,12600,12600,0
20240111,105800,4914920,12600,12600,12600,12600,2
20240111,105700,4889720,12600,12600,12600,12600,0
20240111,105600,4889720,12600,12600,12600,12600,0
20240111,105500,4889720,12600,12600,12600,12600,3
20240111,105400,4851920,12600,12600,12600,12600,0
20240111,105300,4851920,12600,12600,12600,12600,0
20240111,105200,4851920,12600,12600,12600,12600,2
20240111,105100,4826720,12600,12600,12600,12600,0
20240111,105000,4826720,12600,12600,12600,12600,0
20240111,104900,4826720,12600,12600,12600,12600,2
20240111,104800,4801520,12600,12600,12600,12600,0
20240111,104700,4801520,12600,12600,12600,12600,17
20240111,104600,4587320,12600,12600,12600,12600,3
20240111,104500,4549520,12600,12600,12600,12600,0
20240111,104400,4549520,12600,12600,12600,12600,0
20240111,104300,4549520,12600,12600,12600,12600,2
20240111,104200,4524320,12600,12600,12600,12600,0
20240111,104100,4524320,12600,12600,12600,12600,0
20240111,104000,4524320,12600,12600,12600,12600,2
20240111,103900,4499120,12600,12600,12600,12600,0
20240111,103800,4499120,12600,12600,12600,12600,15
20240111,103700,4310120,12600,12600,12600,12600,3
20240111,103600,4272320,12600,12600,12600,12600,0
20240111,103500,4272320,12600,12600,12600,12600,0
20240111,103400,4272320,12600,12600,12600,12600,5
20240111,103300,4209320,12590,12590,12590,12590,0
20240111,103200,4209320,12590,12590,12590,12590,0
20240111,103100,4209320,12590,12590,12590,12590,1
20240111,103000,4196730,12590,12590,12590,12590,0
20240111,102900,4196730,12590,12590,12590,12590,0
20240111,102800,4196730,12590,12590,12590,12590,2
20240111,102700,4171550,12590,12590,12590,12590,0
20240111,102600,4171550,12590,12590,12590,12590,0
20240111,102500,4171550,12590,12590,12590,12590,2
20240111,102400,4146370,12590,12590,12590,12590,0
20240111,102300,4146370,12590,12590,12590,12590,0
20240111,102200,4146370,12590,12590,12590,12590,3
20240111,102100,4108600,12600,12600,12600,12600,0
20240111,102000,4108600,12600,12600,12600,12600,0
20240111,101900,4108600,12600,12600,12600,12600,0
20240111,101800,4108600,12600,12600,12600,12600,0
20240111,101700,4108600,12600,12600,12600,12600,0
20240111,101600,4108600,12600,12600,12600,12600,0
20240111,101500,4108600,12600,12600,12600,12600,0
20240111,101400,4108600,12600,12600,12600,12600,0
20240111,101300,4108600,12600,12600,12600,12600,0
20240111,101200,4108600,12600,12600,12600,12600,0
20240111,101100,4108600,12600,12600,12600,12600,0
20240111,101000,4108600,12600,12600,12600,12600,0
20240111,100900,4108600,12600,12600,12600,12600,0
20240111,100800,4108600,12600,12600,12600,12600,0
20240111,100700,4108600,12600,12600,12600,12600,0
20240111,100600,4108600,12600,12600,12600,12600,0
20240111,100500,4108600,12600,12600,12600,12600,0
20240111,100400,4108600,12600,12600,12600,12600,0
20240111,100300,4108600,12600,12600,12600,12600,0
20240111,100200,4108600,12600,12600,12600,12600,0
20240111,100100,4108600,12600,12600,12600,12600,0
20240111,100000,4108600,12600,12600,12600,12600,0
20240111,095900,4108600,12600,12600,12600,12600,0
20240111,095800,4108600,12600,12600,12600,12600,0
20240111,095700,4108600,12600,12600,12600,12600,0
20240111,095600,4108600,12600,12600,12600,12600,0
20240111,095500,4108600,12600,12600,12600,12600,0
20240111,095400,4108600,12600,12600,12600,12600,0
20240111,095300,4108600,12600,12600,12600,12600,0
20240111,095200,4108600,12600,12600,12600,12600,0
20240111,095100,4108600,12600,12600,12600,12600,0
20240111,095000,4108600,12600,12600,12600,12600,0
20240111,094900,4108600,12600,12600,12600,12600,0
20240111,094800,4108600,12600,12600,12600,12600,0
20240111,094700,4108600,12600,12600,12600,12600,0
20240111,094600,4108600,12600,12600,12600,12600,0
20240111,094500,4108600,12600,12600,12600,12600,0
20240111,094400,4108600,12600,12600,12600,12600,0
20240111,094300,4108600,12600,12600,12600,12600,0
20240111,094200,4108600,12600,12600,12600,12600,0
20240111,094100,4108600,12600,12600,12600,12600,0
20240111,094000,4108600,12600,12600,12600,12600,0
20240111,093900,4108600,12600,12600,12600,12600,0
20240111,093800,4108600,12600,12600,12600,12600,0
20240111,093700,4108600,12600,12600,12600,12600,0
20240111,093600,4108600,12600,12600,12600,12600,0
20240111,093500,4108600,12600,12600,12600,12600,0
20240111,093400,4108600,12600,12600,12600,12600,0
20240111,093300,4108600,12600,12600,12600,12600,0
20240111,093200,4108600,12600,12600,12600,12600,0
20240111,093100,4108600,12600,12600,12600,12600,0
20240111,093000,4108600,12600,12600,12600,12600,0
20240111,092900,4108600,12600,12600,12600,12600,0
20240111,092800,4108600,12600,12600,12600,12600,0
20240111,092700,4108600,12600,12600,12600,12600,166
20240111,092600,2017000,12600,12600,12600,12600,1
20240111,092500,2004400,12610,12610,12610,12610,0
20240111,092400,2004400,12610,12610,12610,12610,0
20240111,092300,2004400,12610,12610,12610,12610,0
20240111,092200,2004400,12610,12610,12610,12610,100
20240111,092100,743400,12610,12610,12610,12610,0
20240111,092000,743400,12610,12610,12610,12610,0
20240111,091900,743400,12610,12610,12610,12610,0
20240111,091800,743400,12610,12610,12610,12610,0
20240111,091700,743400,12610,12610,12610,12610,0
20240111,091600,743400,12610,12610,12610,12610,0
20240111,091500,743400,12610,12610,12610,12610,43
20240111,091400,201170,12630,12630,12630,12630,0
20240111,091300,201170,12630,12630,12630,12630,0
20240111,091200,201170,12630,12630,12630,12630,2
20240111,091100,175910,12630,12630,12630,12630,0
20240111,091000,175910,12630,12630,12630,12630,0
20240111,090900,175910,12630,12630,12630,12630,0
20240111,090800,175910,12630,12630,12630,12630,0
20240111,090700,175910,12630,12630,12630,12630,0
20240111,090600,175910,12630,12630,12630,12630,0
20240111,090500,175910,12630,12630,12630,12630,0
20240111,090400,175910,12630,12630,12630,12630,0
20240111,090300,175910,12630,12630,12630,12630,0
20240111,090200,175910,12630,12630,12630,12630,0
20240111,090100,175910,12630,12630,12630,12630,0
20240111,090000,175910,12630,12560,12630,12560,14