KissMeData/272110/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,210000,1629532940,20200,20200,20200,20200,545
20240112,205900,1629532940,20200,20200,20200,20200,0
20240112,205800,1629532940,20200,20200,20200,20200,0
20240112,205700,1629532940,20200,20200,20200,20200,0
20240112,205600,1629532940,20200,20200,20200,20200,0
20240112,205500,1629532940,20200,20200,20200,20200,0
20240112,205400,1629532940,20200,20200,20200,20200,0
20240112,205300,1629532940,20200,20200,20200,20200,0
20240112,205200,1629532940,20200,20200,20200,20200,0
20240112,205100,1629532940,20200,20200,20200,20200,0
20240112,205000,1629532940,20200,20200,20200,20200,0
20240112,204900,1629532940,20200,20200,20200,20200,0
20240112,204800,1629532940,20200,20200,20200,20200,0
20240112,204700,1629532940,20200,20200,20200,20200,0
20240112,204600,1629532940,20200,20200,20200,20200,0
20240112,204500,1629532940,20200,20200,20200,20200,0
20240112,204400,1629532940,20200,20200,20200,20200,0
20240112,204300,1629532940,20200,20200,20200,20200,0
20240112,204200,1629532940,20200,20200,20200,20200,0
20240112,204100,1629532940,20200,20200,20200,20200,0
20240112,204000,1629532940,20200,20200,20200,20200,0
20240112,203900,1629532940,20200,20200,20200,20200,0
20240112,203800,1629532940,20200,20200,20200,20200,0
20240112,203700,1629532940,20200,20200,20200,20200,0
20240112,203600,1629532940,20200,20200,20200,20200,0
20240112,203500,1629532940,20200,20200,20200,20200,0
20240112,203400,1629532940,20200,20200,20200,20200,0
20240112,203300,1629532940,20200,20200,20200,20200,0
20240112,203200,1629532940,20200,20200,20200,20200,0
20240112,203100,1629532940,20200,20200,20200,20200,0
20240112,203000,1629532940,20200,20200,20200,20200,545
20240112,202900,1629532940,20200,20200,20200,20200,0
20240112,202800,1629532940,20200,20200,20200,20200,0
20240112,202700,1629532940,20200,20200,20200,20200,0
20240112,202600,1629532940,20200,20200,20200,20200,0
20240112,202500,1629532940,20200,20200,20200,20200,0
20240112,202400,1629532940,20200,20200,20200,20200,0
20240112,202300,1629532940,20200,20200,20200,20200,0
20240112,202200,1629532940,20200,20200,20200,20200,0
20240112,202100,1629532940,20200,20200,20200,20200,0
20240112,202000,1629532940,20200,20200,20200,20200,0
20240112,201900,1629532940,20200,20200,20200,20200,0
20240112,201800,1629532940,20200,20200,20200,20200,0
20240112,201700,1629532940,20200,20200,20200,20200,0
20240112,201600,1629532940,20200,20200,20200,20200,0
20240112,201500,1629532940,20200,20200,20200,20200,0
20240112,201400,1629532940,20200,20200,20200,20200,0
20240112,201300,1629532940,20200,20200,20200,20200,0
20240112,201200,1629532940,20200,20200,20200,20200,0
20240112,201100,1629532940,20200,20200,20200,20200,0
20240112,201000,1629532940,20200,20200,20200,20200,0
20240112,200900,1629532940,20200,20200,20200,20200,0
20240112,200800,1629532940,20200,20200,20200,20200,0
20240112,200700,1629532940,20200,20200,20200,20200,0
20240112,200600,1629532940,20200,20200,20200,20200,0
20240112,200500,1629532940,20200,20200,20200,20200,0
20240112,200400,1629532940,20200,20200,20200,20200,0
20240112,200300,1629532940,20200,20200,20200,20200,0
20240112,200200,1629532940,20200,20200,20200,20200,0
20240112,200100,1629532940,20200,20200,20200,20200,0
20240112,200000,1629532940,20200,20200,20200,20200,545
20240112,195900,1629532940,20200,20200,20200,20200,0
20240112,195800,1629532940,20200,20200,20200,20200,0
20240112,195700,1629532940,20200,20200,20200,20200,0
20240112,195600,1629532940,20200,20200,20200,20200,0
20240112,195500,1629532940,20200,20200,20200,20200,0
20240112,195400,1629532940,20200,20200,20200,20200,0
20240112,195300,1629532940,20200,20200,20200,20200,0
20240112,195200,1629532940,20200,20200,20200,20200,0
20240112,195100,1629532940,20200,20200,20200,20200,0
20240112,195000,1629532940,20200,20200,20200,20200,0
20240112,194900,1629532940,20200,20200,20200,20200,0
20240112,194800,1629532940,20200,20200,20200,20200,0
20240112,194700,1629532940,20200,20200,20200,20200,0
20240112,194600,1629532940,20200,20200,20200,20200,0
20240112,194500,1629532940,20200,20200,20200,20200,0
20240112,194400,1629532940,20200,20200,20200,20200,0
20240112,194300,1629532940,20200,20200,20200,20200,0
20240112,194200,1629532940,20200,20200,20200,20200,0
20240112,194100,1629532940,20200,20200,20200,20200,0
20240112,194000,1629532940,20200,20200,20200,20200,0
20240112,193900,1629532940,20200,20200,20200,20200,0
20240112,193800,1629532940,20200,20200,20200,20200,0
20240112,193700,1629532940,20200,20200,20200,20200,0
20240112,193600,1629532940,20200,20200,20200,20200,0
20240112,193500,1629532940,20200,20200,20200,20200,0
20240112,193400,1629532940,20200,20200,20200,20200,0
20240112,193300,1629532940,20200,20200,20200,20200,0
20240112,193200,1629532940,20200,20200,20200,20200,0
20240112,193100,1629532940,20200,20200,20200,20200,0
20240112,193000,1629532940,20200,20200,20200,20200,545
20240112,192900,1629532940,20200,20200,20200,20200,0
20240112,192800,1629532940,20200,20200,20200,20200,0
20240112,192700,1629532940,20200,20200,20200,20200,0
20240112,192600,1629532940,20200,20200,20200,20200,0
20240112,192500,1629532940,20200,20200,20200,20200,0
20240112,192400,1629532940,20200,20200,20200,20200,0
20240112,192300,1629532940,20200,20200,20200,20200,0
20240112,192200,1629532940,20200,20200,20200,20200,0
20240112,192100,1629532940,20200,20200,20200,20200,0
20240112,192000,1629532940,20200,20200,20200,20200,0
20240112,191900,1629532940,20200,20200,20200,20200,0
20240112,191800,1629532940,20200,20200,20200,20200,0
20240112,191700,1629532940,20200,20200,20200,20200,0
20240112,191600,1629532940,20200,20200,20200,20200,0
20240112,191500,1629532940,20200,20200,20200,20200,0
20240112,191400,1629532940,20200,20200,20200,20200,0
20240112,191300,1629532940,20200,20200,20200,20200,0
20240112,191200,1629532940,20200,20200,20200,20200,0
20240112,191100,1629532940,20200,20200,20200,20200,0
20240112,191000,1629532940,20200,20200,20200,20200,0
20240112,190900,1629532940,20200,20200,20200,20200,0
20240112,190800,1629532940,20200,20200,20200,20200,0
20240112,190700,1629532940,20200,20200,20200,20200,0
20240112,190600,1629532940,20200,20200,20200,20200,0
20240112,190500,1629532940,20200,20200,20200,20200,0
20240112,190400,1629532940,20200,20200,20200,20200,0
20240112,190300,1629532940,20200,20200,20200,20200,0
20240112,190200,1629532940,20200,20200,20200,20200,0
20240112,190100,1629532940,20200,20200,20200,20200,0
20240112,190000,1629532940,20200,20200,20200,20200,545
20240112,185900,1629532940,20200,20200,20200,20200,0
20240112,185800,1629532940,20200,20200,20200,20200,0
20240112,185700,1629532940,20200,20200,20200,20200,0
20240112,185600,1629532940,20200,20200,20200,20200,0
20240112,185500,1629532940,20200,20200,20200,20200,0
20240112,185400,1629532940,20200,20200,20200,20200,0
20240112,185300,1629532940,20200,20200,20200,20200,0
20240112,185200,1629532940,20200,20200,20200,20200,0
20240112,185100,1629532940,20200,20200,20200,20200,0
20240112,185000,1629532940,20200,20200,20200,20200,0
20240112,184900,1629532940,20200,20200,20200,20200,0
20240112,184800,1629532940,20200,20200,20200,20200,0
20240112,184700,1629532940,20200,20200,20200,20200,0
20240112,184600,1629532940,20200,20200,20200,20200,0
20240112,184500,1629532940,20200,20200,20200,20200,0
20240112,184400,1629532940,20200,20200,20200,20200,0
20240112,184300,1629532940,20200,20200,20200,20200,0
20240112,184200,1629532940,20200,20200,20200,20200,0
20240112,184100,1629532940,20200,20200,20200,20200,0
20240112,184000,1629532940,20200,20200,20200,20200,0
20240112,183900,1629532940,20200,20200,20200,20200,0
20240112,183800,1629532940,20200,20200,20200,20200,0
20240112,183700,1629532940,20200,20200,20200,20200,0
20240112,183600,1629532940,20200,20200,20200,20200,0
20240112,183500,1629532940,20200,20200,20200,20200,0
20240112,183400,1629532940,20200,20200,20200,20200,0
20240112,183300,1629532940,20200,20200,20200,20200,0
20240112,183200,1629532940,20200,20200,20200,20200,0
20240112,183100,1629532940,20200,20200,20200,20200,0
20240112,183000,1629532940,20200,20200,20200,20200,545
20240112,182900,1629532940,20200,20200,20200,20200,0
20240112,182800,1629532940,20200,20200,20200,20200,0
20240112,182700,1629532940,20200,20200,20200,20200,0
20240112,182600,1629532940,20200,20200,20200,20200,0
20240112,182500,1629532940,20200,20200,20200,20200,0
20240112,182400,1629532940,20200,20200,20200,20200,0
20240112,182300,1629532940,20200,20200,20200,20200,0
20240112,182200,1629532940,20200,20200,20200,20200,0
20240112,182100,1629532940,20200,20200,20200,20200,0
20240112,182000,1629532940,20200,20200,20200,20200,0
20240112,181900,1629532940,20200,20200,20200,20200,0
20240112,181800,1629532940,20200,20200,20200,20200,0
20240112,181700,1629532940,20200,20200,20200,20200,0
20240112,181600,1629532940,20200,20200,20200,20200,0
20240112,181500,1629532940,20200,20200,20200,20200,0
20240112,181400,1629532940,20200,20200,20200,20200,0
20240112,181300,1629532940,20200,20200,20200,20200,0
20240112,181200,1629532940,20200,20200,20200,20200,0
20240112,181100,1629532940,20200,20200,20200,20200,0
20240112,181000,1629532940,20200,20200,20200,20200,0
20240112,180900,1629532940,20200,20200,20200,20200,0
20240112,180800,1629532940,20200,20200,20200,20200,0
20240112,180700,1629532940,20200,20200,20200,20200,0
20240112,180600,1629532940,20200,20200,20200,20200,0
20240112,180500,1629532940,20200,20200,20200,20200,0
20240112,180400,1629532940,20200,20200,20200,20200,0
20240112,180300,1629532940,20200,20200,20200,20200,0
20240112,180200,1629532940,20200,20200,20200,20200,0
20240112,180100,1629532940,20200,20200,20200,20200,0
20240112,180000,1629532940,20200,20200,20200,20200,545
20240112,175900,1629532940,20200,20200,20200,20200,0
20240112,175800,1629532940,20200,20200,20200,20200,0
20240112,175700,1629532940,20200,20200,20200,20200,0
20240112,175600,1629532940,20200,20200,20200,20200,0
20240112,175500,1629532940,20200,20200,20200,20200,0
20240112,175400,1629532940,20200,20200,20200,20200,0
20240112,175300,1629532940,20200,20200,20200,20200,0
20240112,175200,1629532940,20200,20200,20200,20200,0
20240112,175100,1629532940,20200,20200,20200,20200,0
20240112,175000,1629532940,20200,20200,20200,20200,0
20240112,174900,1629532940,20200,20200,20200,20200,0
20240112,174800,1629532940,20200,20200,20200,20200,0
20240112,174700,1629532940,20200,20200,20200,20200,0
20240112,174600,1629532940,20200,20200,20200,20200,0
20240112,174500,1629532940,20200,20200,20200,20200,0
20240112,174400,1629532940,20200,20200,20200,20200,0
20240112,174300,1629532940,20200,20200,20200,20200,0
20240112,174200,1629532940,20200,20200,20200,20200,0
20240112,174100,1629532940,20200,20200,20200,20200,0
20240112,174000,1629532940,20200,20200,20200,20200,0
20240112,173900,1629532940,20200,20200,20200,20200,0
20240112,173800,1629532940,20200,20200,20200,20200,0
20240112,173700,1629532940,20200,20200,20200,20200,0
20240112,173600,1629532940,20200,20200,20200,20200,0
20240112,173500,1629532940,20200,20200,20200,20200,0
20240112,173400,1629532940,20200,20200,20200,20200,0
20240112,173300,1629532940,20200,20200,20200,20200,0
20240112,173200,1629532940,20200,20200,20200,20200,0
20240112,173100,1629532940,20200,20200,20200,20200,0
20240112,173000,1629532940,20200,20200,20200,20200,545
20240112,172900,1629532940,20200,20200,20200,20200,0
20240112,172800,1629532940,20200,20200,20200,20200,0
20240112,172700,1629532940,20200,20200,20200,20200,0
20240112,172600,1629532940,20200,20200,20200,20200,0
20240112,172500,1629532940,20200,20200,20200,20200,0
20240112,172400,1629532940,20200,20200,20200,20200,0
20240112,172300,1629532940,20200,20200,20200,20200,0
20240112,172200,1629532940,20200,20200,20200,20200,0
20240112,172100,1629532940,20200,20200,20200,20200,0
20240112,172000,1629532940,20200,20200,20200,20200,0
20240112,171900,1629532940,20200,20200,20200,20200,0
20240112,171800,1629532940,20200,20200,20200,20200,0
20240112,171700,1629532940,20200,20200,20200,20200,0
20240112,171600,1629532940,20200,20200,20200,20200,0
20240112,171500,1629532940,20200,20200,20200,20200,0
20240112,171400,1629532940,20200,20200,20200,20200,0
20240112,171300,1629532940,20200,20200,20200,20200,0
20240112,171200,1629532940,20200,20200,20200,20200,0
20240112,171100,1629532940,20200,20200,20200,20200,0
20240112,171000,1629532940,20200,20200,20200,20200,0
20240112,170900,1629532940,20200,20200,20200,20200,0
20240112,170800,1629532940,20200,20200,20200,20200,0
20240112,170700,1629532940,20200,20200,20200,20200,0
20240112,170600,1629532940,20200,20200,20200,20200,0
20240112,170500,1629532940,20200,20200,20200,20200,0
20240112,170400,1629532940,20200,20200,20200,20200,0
20240112,170300,1629532940,20200,20200,20200,20200,0
20240112,170200,1629532940,20200,20200,20200,20200,0
20240112,170100,1629532940,20200,20200,20200,20200,0
20240112,170000,1629532940,20200,20200,20200,20200,545
20240112,165900,1629532940,20200,20200,20200,20200,0
20240112,165800,1629532940,20200,20200,20200,20200,0
20240112,165700,1629532940,20200,20200,20200,20200,0
20240112,165600,1629532940,20200,20200,20200,20200,0
20240112,165500,1629532940,20200,20200,20200,20200,0
20240112,165400,1629532940,20200,20200,20200,20200,0
20240112,165300,1629532940,20200,20200,20200,20200,0
20240112,165200,1629532940,20200,20200,20200,20200,0
20240112,165100,1629532940,20200,20200,20200,20200,0
20240112,165000,1629532940,20200,20200,20200,20200,0
20240112,164900,1629532940,20200,20200,20200,20200,0
20240112,164800,1629532940,20200,20200,20200,20200,0
20240112,164700,1629532940,20200,20200,20200,20200,0
20240112,164600,1629532940,20200,20200,20200,20200,0
20240112,164500,1629532940,20200,20200,20200,20200,0
20240112,164400,1629532940,20200,20200,20200,20200,0
20240112,164300,1629532940,20200,20200,20200,20200,0
20240112,164200,1629532940,20200,20200,20200,20200,0
20240112,164100,1629532940,20200,20200,20200,20200,0
20240112,164000,1629532940,20200,20200,20200,20200,0
20240112,163900,1629532940,20200,20200,20200,20200,0
20240112,163800,1629532940,20200,20200,20200,20200,0
20240112,163700,1629532940,20200,20200,20200,20200,0
20240112,163600,1629532940,20200,20200,20200,20200,0
20240112,163500,1629532940,20200,20200,20200,20200,0
20240112,163400,1629532940,20200,20200,20200,20200,0
20240112,163300,1629532940,20200,20200,20200,20200,0
20240112,163200,1629532940,20200,20200,20200,20200,0
20240112,163100,1629532940,20200,20200,20200,20200,0
20240112,163000,1629532940,20200,20200,20200,20200,545
20240112,162900,1629532940,20200,20200,20200,20200,0
20240112,162800,1629532940,20200,20200,20200,20200,0
20240112,162700,1629532940,20200,20200,20200,20200,0
20240112,162600,1629532940,20200,20200,20200,20200,0
20240112,162500,1629532940,20200,20200,20200,20200,0
20240112,162400,1629532940,20200,20200,20200,20200,0
20240112,162300,1629532940,20200,20200,20200,20200,0
20240112,162200,1629532940,20200,20200,20200,20200,0
20240112,162100,1629532940,20200,20200,20200,20200,0
20240112,162000,1629532940,20200,20200,20200,20200,0
20240112,161900,1629532940,20200,20200,20200,20200,0
20240112,161800,1629532940,20200,20200,20200,20200,0
20240112,161700,1629532940,20200,20200,20200,20200,0
20240112,161600,1629532940,20200,20200,20200,20200,0
20240112,161500,1629532940,20200,20200,20200,20200,0
20240112,161400,1629532940,20200,20200,20200,20200,0
20240112,161300,1629532940,20200,20200,20200,20200,0
20240112,161200,1629532940,20200,20200,20200,20200,0
20240112,161100,1629532940,20200,20200,20200,20200,0
20240112,161000,1629532940,20200,20200,20200,20200,0
20240112,160900,1629532940,20200,20200,20200,20200,0
20240112,160800,1629532940,20200,20200,20200,20200,0
20240112,160700,1629532940,20200,20200,20200,20200,0
20240112,160600,1629532940,20200,20200,20200,20200,0
20240112,160500,1629532940,20200,20200,20200,20200,0
20240112,160400,1629532940,20200,20200,20200,20200,0
20240112,160300,1629532940,20200,20200,20200,20200,0
20240112,160200,1629532940,20200,20200,20200,20200,0
20240112,160100,1629532940,20200,20200,20200,20200,0
20240112,160000,1629532940,20200,20200,20200,20200,545
20240112,155900,1629532940,20200,20200,20200,20200,0
20240112,155800,1629532940,20200,20200,20200,20200,0
20240112,155700,1629532940,20200,20200,20200,20200,0
20240112,155600,1629532940,20200,20200,20200,20200,0
20240112,155500,1629532940,20200,20200,20200,20200,0
20240112,155400,1629532940,20200,20200,20200,20200,0
20240112,155300,1629532940,20200,20200,20200,20200,0
20240112,155200,1629532940,20200,20200,20200,20200,0
20240112,155100,1629532940,20200,20200,20200,20200,0
20240112,155000,1629532940,20200,20200,20200,20200,0
20240112,154900,1629532940,20200,20200,20200,20200,0
20240112,154800,1629532940,20200,20200,20200,20200,0
20240112,154700,1629532940,20200,20200,20200,20200,0
20240112,154600,1629532940,20200,20200,20200,20200,0
20240112,154500,1629532940,20200,20200,20200,20200,0
20240112,154400,1629532940,20200,20200,20200,20200,0
20240112,154300,1629532940,20200,20200,20200,20200,0
20240112,154200,1629532940,20200,20200,20200,20200,0
20240112,154100,1629532940,20200,20200,20200,20200,0
20240112,154000,1629532940,20200,20200,20200,20200,0
20240112,153900,1629532940,20200,20200,20200,20200,0
20240112,153800,1629532940,20200,20200,20200,20200,0
20240112,153700,1629532940,20200,20200,20200,20200,0
20240112,153600,1629532940,20200,20200,20200,20200,0
20240112,153500,1629532940,20200,20200,20200,20200,0
20240112,153400,1629532940,20200,20200,20200,20200,0
20240112,153300,1629532940,20200,20200,20200,20200,0
20240112,153200,1629532940,20200,20200,20200,20200,0
20240112,153100,1629532940,20200,20200,20200,20200,0
20240112,153000,1629532940,20200,20200,20200,20200,1090
20240112,152900,1618523940,20250,20250,20250,20250,0
20240112,152800,1618523940,20250,20250,20250,20250,0
20240112,152700,1618523940,20250,20250,20250,20250,0
20240112,152600,1618523940,20250,20250,20250,20250,0
20240112,152500,1618523940,20250,20250,20250,20250,0
20240112,152400,1618523940,20250,20250,20250,20250,0
20240112,152300,1618523940,20250,20250,20250,20250,0
20240112,152200,1618523940,20250,20250,20250,20250,0
20240112,152100,1618523940,20250,20250,20250,20250,0
20240112,152000,1618523940,20250,20250,20250,20250,0
20240112,151900,1618523940,20250,20300,20300,20200,132
20240112,151800,1615844790,20200,20300,20300,20200,160
20240112,151700,1612597690,20300,20250,20300,20200,473
20240112,151600,1603011890,20250,20250,20300,20200,476
20240112,151500,1593369090,20300,20250,20300,20250,332
20240112,151400,1586639840,20250,20250,20250,20250,251
20240112,151300,1581557090,20200,20200,20250,20200,540
20240112,151200,1570642340,20200,20200,20250,20200,368
20240112,151100,1563202490,20250,20250,20250,20150,642
20240112,151000,1550240290,20200,20200,20250,20200,247
20240112,150900,1545244640,20200,20200,20200,20200,125
20240112,150800,1542719640,20150,20200,20200,20100,677
20240112,150700,1529074590,20150,20150,20200,20150,180
20240112,150600,1525442040,20150,20150,20150,20150,239
20240112,150500,1520626190,20150,20100,20150,20100,501
20240112,150400,1510556040,20150,20100,20150,20100,360
20240112,150300,1503310840,20100,20100,20100,20100,3
20240112,150200,1503250540,20050,20050,20050,20050,486
20240112,150100,1493506240,20150,20150,20150,20150,0
20240112,150000,1493506240,20150,20100,20150,20050,132
20240112,145900,1490851690,20100,20100,20100,20100,0
20240112,145800,1490851690,20100,20150,20150,20100,196
20240112,145700,1486908790,20150,20100,20150,20100,134
20240112,145600,1484208740,20100,20050,20100,20050,128
20240112,145500,1481635990,20000,20100,20100,20000,358
20240112,145400,1474462440,20150,20100,20150,20100,240
20240112,145300,1469628240,20100,20100,20100,20100,293
20240112,145200,1463738940,20000,20000,20050,20000,520
20240112,145100,1453324540,20000,20000,20000,20000,598
20240112,145000,1441364540,20000,20100,20100,20000,548
20240112,144900,1430390790,20050,20100,20100,20050,205
20240112,144800,1426270790,20100,20050,20100,20000,566
20240112,144700,1414922490,20050,20000,20050,20000,129
20240112,144600,1412337640,20000,20100,20100,19990,2989
20240112,144500,1352543900,20100,20100,20100,20100,168
20240112,144400,1349167100,20050,20150,20150,20050,1193
20240112,144300,1325231300,20150,20150,20150,20150,133
20240112,144200,1322551350,20150,20150,20150,20150,128
20240112,144100,1319972150,20150,20150,20150,20150,129
20240112,144000,1317372800,20150,20150,20150,20150,143
20240112,143900,1314491350,20150,20150,20150,20150,128
20240112,143800,1311912150,20100,20150,20150,20100,135
20240112,143700,1309192000,20150,20150,20150,20150,129
20240112,143600,1306592650,20150,20150,20150,20150,133
20240112,143500,1303912700,20150,20150,20150,20150,128
20240112,143400,1301333500,20150,20200,20200,20150,193
20240112,143300,1297441350,20200,20100,20200,20100,1347
20240112,143200,1270365900,20100,20100,20100,20100,268
20240112,143100,1264979100,20100,20100,20100,20050,302
20240112,143000,1258917300,20050,20050,20050,20050,175
20240112,142900,1255408550,20100,20100,20100,20100,15
20240112,142800,1255107050,20100,20100,20100,20100,5
20240112,142700,1255006550,20100,20100,20100,20100,93
20240112,142600,1253137250,20050,20050,20050,20050,0
20240112,142500,1253137250,20050,20050,20050,20050,2
20240112,142400,1253097150,20050,20050,20050,20050,0
20240112,142300,1253097150,20050,20050,20050,20050,0
20240112,142200,1253097150,20050,20050,20050,20050,200
20240112,142100,1249087150,20000,20050,20050,20000,9
20240112,142000,1248907050,20050,20050,20100,20050,410
20240112,141900,1240678650,20000,20000,20000,20000,193
20240112,141800,1236818650,20000,20000,20000,20000,1747
20240112,141700,1201878650,20000,20050,20050,20000,1529
20240112,141600,1171294650,20050,20050,20050,20050,100
20240112,141500,1169289650,20150,20150,20150,20150,0
20240112,141400,1169289650,20150,20150,20150,20050,42
20240112,141300,1168446450,20150,20150,20150,20150,1
20240112,141200,1168426300,20150,20050,20150,20050,11
20240112,141100,1168205250,20050,20050,20050,20050,0
20240112,141000,1168205250,20050,20050,20050,20050,5
20240112,140900,1168105000,20000,20000,20000,20000,15
20240112,140800,1167805000,20000,20050,20050,20000,327
20240112,140700,1161251650,20050,20050,20050,20050,23
20240112,140600,1160790500,20050,20100,20100,20050,1609
20240112,140500,1128500100,20100,20100,20100,20100,13
20240112,140400,1128238800,20150,20150,20150,20150,0
20240112,140300,1128238800,20150,20150,20150,20150,0
20240112,140200,1128238800,20150,20150,20150,20150,0
20240112,140100,1128238800,20150,20200,20200,20150,118
20240112,140000,1125856350,20300,20300,20300,20300,57
20240112,135900,1124699250,20300,20300,20300,20300,116
20240112,135800,1122344450,20300,20300,20300,20300,168
20240112,135700,1118934050,20300,20300,20300,20300,169
20240112,135600,1115503350,20300,20300,20300,20300,168
20240112,135500,1112092950,20300,20300,20300,20300,113
20240112,135400,1109799050,20300,20300,20300,20300,169
20240112,135300,1106368350,20300,20300,20300,20300,168
20240112,135200,1102957950,20250,20150,20300,20150,170
20240112,135100,1099509900,20250,20250,20250,20250,168
20240112,135000,1096107900,20250,20250,20250,20150,351
20240112,134900,1089024050,20250,20250,20250,20250,169
20240112,134800,1085601800,20250,20250,20250,20250,173
20240112,134700,1082098550,20250,20250,20250,20250,174
20240112,134600,1078575050,20250,20250,20250,20250,168
20240112,134500,1075173050,20250,20250,20250,20250,117
20240112,134400,1072803800,20250,20250,20250,20250,169
20240112,134300,1069381550,20250,20250,20250,20250,168
20240112,134200,1065979550,20250,20250,20250,20250,168
20240112,134100,1062577550,20100,20250,20250,20100,117
20240112,134000,1060208900,20250,20250,20250,20200,198
20240112,133900,1056200900,20200,20200,20200,20200,182
20240112,133800,1052524500,20200,20250,20250,20200,178
20240112,133700,1048923300,20250,20200,20250,20050,619
20240112,133600,1036415100,20150,20150,20150,20150,834
20240112,133500,1019610000,20150,20150,20150,20050,1669
20240112,133400,986122950,20150,20100,20150,20100,217
20240112,133300,981755400,20150,20150,20150,20150,168
20240112,133200,978370200,20050,20150,20150,20050,186
20240112,133100,974624100,20050,20150,20150,20050,86
20240112,133000,972893600,20050,20050,20050,20050,1
20240112,132900,972873550,20050,20050,20050,20050,98
20240112,132800,970908650,20150,20050,20150,20050,63
20240112,132700,969645200,20050,20050,20050,20050,0
20240112,132600,969645200,20050,20050,20050,20050,0
20240112,132500,969645200,20050,20050,20050,20050,50
20240112,132400,968642700,20050,20050,20050,20050,46
20240112,132300,967720400,20050,20050,20050,20050,0
20240112,132200,967720400,20050,20050,20150,20050,177
20240112,132100,964171450,20050,20050,20050,20050,92
20240112,132000,962326850,20050,20050,20050,20050,560
20240112,131900,951098850,20050,20050,20050,20050,431
20240112,131800,942457300,20050,20050,20050,20050,100
20240112,131700,940452300,20050,20150,20150,20050,1129
20240112,131600,917759150,20150,20150,20150,20150,0
20240112,131500,917759150,20150,20150,20150,20150,0
20240112,131400,917759150,20150,20100,20150,20100,35
20240112,131300,917055400,20150,20150,20150,20150,0
20240112,131200,917055400,20150,20150,20150,20150,0
20240112,131100,917055400,20150,20150,20150,20150,5
20240112,131000,916954650,20100,20100,20100,20100,0
20240112,130900,916954650,20100,20150,20150,20100,108
20240112,130800,914778550,20150,20150,20150,20150,20
20240112,130700,914375550,20100,20100,20100,20100,0
20240112,130600,914375550,20100,20100,20150,20100,99
20240112,130500,912384650,20100,20100,20100,20100,0
20240112,130400,912384650,20100,20100,20100,20100,0
20240112,130300,912384650,20100,20100,20100,20100,0
20240112,130200,912384650,20100,20100,20100,20100,180
20240112,130100,908766650,20100,20100,20100,20100,0
20240112,130000,908766650,20100,20100,20100,20100,0
20240112,125900,908766650,20100,20100,20100,20100,0
20240112,125800,908766650,20100,20100,20100,20100,0
20240112,125700,908766650,20100,20100,20100,20100,20
20240112,125600,908364650,20200,20100,20200,20100,201
20240112,125500,904324450,20100,20100,20100,20100,100
20240112,125400,902314450,20100,20100,20100,20100,48
20240112,125300,901349650,20100,20200,20200,20100,251
20240112,125200,896302450,20150,20150,20150,20150,0
20240112,125100,896302450,20150,20150,20150,20150,1
20240112,125000,896282300,20150,20100,20150,20100,16
20240112,124900,895960600,20100,20150,20150,20100,1697
20240112,124800,861841500,20150,20150,20150,20150,0
20240112,124700,861841500,20150,20150,20150,20150,380
20240112,124600,854184500,20200,20200,20200,20200,0
20240112,124500,854184500,20200,20200,20200,20200,0
20240112,124400,854184500,20200,20200,20200,20200,0
20240112,124300,854184500,20200,20200,20200,20200,48
20240112,124200,853214900,20300,20300,20300,20300,0
20240112,124100,853214900,20300,20250,20300,20250,50
20240112,124000,852200850,20150,20200,20200,20150,1567
20240112,123900,820613050,20200,20200,20200,20200,0
20240112,123800,820613050,20200,20200,20200,20200,0
20240112,123700,820613050,20200,20200,20200,20200,53
20240112,123600,819542450,20200,20200,20200,20200,1
20240112,123500,819522250,20200,20200,20200,20200,0
20240112,123400,819522250,20200,20200,20200,20200,0
20240112,123300,819522250,20200,20200,20200,20200,0
20240112,123200,819522250,20200,20250,20250,20200,1442
20240112,123100,790377800,20250,20250,20250,20250,0
20240112,123000,790377800,20250,20250,20250,20250,0
20240112,122900,790377800,20250,20250,20250,20250,13
20240112,122800,790114550,20250,20300,20300,20250,305
20240112,122700,783923500,20350,20350,20350,20350,5
20240112,122600,783821750,20350,20350,20350,20350,50
20240112,122500,782804250,20350,20350,20350,20350,0
20240112,122400,782804250,20350,20350,20350,20350,4
20240112,122300,782722850,20300,20300,20300,20300,0
20240112,122200,782722850,20300,20300,20300,20300,0
20240112,122100,782722850,20300,20300,20300,20300,0
20240112,122000,782722850,20300,20300,20300,20300,0
20240112,121900,782722850,20300,20300,20300,20300,0
20240112,121800,782722850,20300,20300,20300,20300,0
20240112,121700,782722850,20300,20300,20300,20300,0
20240112,121600,782722850,20300,20300,20300,20300,0
20240112,121500,782722850,20300,20300,20300,20300,0
20240112,121400,782722850,20300,20300,20300,20300,912
20240112,121300,764209250,20250,20250,20250,20250,0
20240112,121200,764209250,20250,20250,20250,20250,0
20240112,121100,764209250,20250,20250,20250,20250,50
20240112,121000,763196750,20250,20250,20250,20250,12
20240112,120900,762953750,20250,20250,20250,20250,1
20240112,120800,762933500,20300,20300,20300,20300,599
20240112,120700,750773800,20300,20300,20300,20300,876
20240112,120600,732991000,20300,20250,20300,20250,11
20240112,120500,732768200,20300,20300,20300,20300,0
20240112,120400,732768200,20300,20300,20300,20300,0
20240112,120300,732768200,20300,20250,20300,20250,14
20240112,120200,732484350,20250,20250,20250,20250,100
20240112,120100,730459350,20250,20250,20250,20250,0
20240112,120000,730459350,20250,20250,20250,20250,0
20240112,115900,730459350,20250,20250,20250,20250,35
20240112,115800,729750600,20200,20200,20200,20200,0
20240112,115700,729750600,20200,20200,20200,20200,0
20240112,115600,729750600,20200,20200,20200,20200,300
20240112,115500,723690600,20200,20200,20200,20200,0
20240112,115400,723690600,20200,20250,20250,20200,290
20240112,115300,717830050,20250,20250,20250,20250,0
20240112,115200,717830050,20250,20250,20250,20250,1
20240112,115100,717809800,20250,20250,20250,20250,181
20240112,115000,714144550,20250,20250,20250,20250,21
20240112,114900,713719300,20250,20250,20250,20250,44
20240112,114800,712828300,20300,20300,20300,20300,11
20240112,114700,712605000,20300,20300,20300,20300,59
20240112,114600,711407300,20250,20300,20300,20250,117
20240112,114500,709034700,20300,20300,20300,20300,1
20240112,114400,709014400,20300,20300,20300,20300,12
20240112,114300,708770800,20300,20300,20300,20300,1
20240112,114200,708750500,20250,20250,20250,20250,528
20240112,114100,698058500,20200,20200,20200,20200,30
20240112,114000,697452500,20200,20200,20200,20200,501
20240112,113900,687332300,20250,20250,20250,20250,0
20240112,113800,687332300,20250,20250,20250,20250,0
20240112,113700,687332300,20250,20250,20250,20250,10
20240112,113600,687129800,20250,20200,20250,20200,177
20240112,113500,683554350,20200,20250,20250,20200,1127
20240112,113400,660782400,20250,20300,20300,20250,1579
20240112,113300,628804150,20300,20350,20350,20300,1337
20240112,113200,601659950,20400,20400,20400,20400,5
20240112,113100,601557950,20350,20350,20350,20350,0
20240112,113000,601557950,20350,20350,20350,20350,50
20240112,112900,600540450,20400,20400,20400,20400,10
20240112,112800,600336450,20400,20300,20400,20300,291
20240112,112700,594424650,20300,20350,20350,20300,491
20240112,112600,584450700,20400,20400,20400,20400,6
20240112,112500,584328300,20400,20400,20400,20400,1
20240112,112400,584307900,20400,20400,20400,20400,20
20240112,112300,583899900,20400,20400,20400,20400,6
20240112,112200,583777500,20350,20350,20350,20350,0
20240112,112100,583777500,20350,20350,20350,20350,37
20240112,112000,583024550,20400,20400,20400,20400,0
20240112,111900,583024550,20400,20400,20400,20400,0
20240112,111800,583024550,20400,20400,20400,20400,128
20240112,111700,580413350,20350,20350,20350,20350,2
20240112,111600,580372650,20350,20350,20350,20350,100
20240112,111500,578337650,20350,20350,20350,20350,27
20240112,111400,577788200,20400,20400,20400,20400,0
20240112,111300,577788200,20400,20400,20400,20400,0
20240112,111200,577788200,20400,20400,20400,20400,49
20240112,111100,576788600,20350,20350,20350,20350,13
20240112,111000,576524050,20400,20400,20400,20400,27
20240112,110900,575973250,20400,20450,20450,20400,29
20240112,110800,575381400,20450,20450,20450,20450,0
20240112,110700,575381400,20450,20450,20450,20450,1
20240112,110600,575360950,20450,20450,20450,20450,4
20240112,110500,575279150,20450,20450,20450,20450,0
20240112,110400,575279150,20450,20350,20450,20350,232
20240112,110300,570537950,20450,20450,20450,20450,10
20240112,110200,570333450,20450,20450,20450,20450,0
20240112,110100,570333450,20450,20450,20450,20450,0
20240112,110000,570333450,20450,20450,20450,20450,100
20240112,105900,568288450,20350,20350,20350,20350,0
20240112,105800,568288450,20350,20350,20350,20350,343
20240112,105700,561308400,20300,20400,20400,20300,3877
20240112,105600,482500450,20400,20450,20450,20400,27
20240112,105500,481949600,20400,20400,20400,20400,0
20240112,105400,481949600,20400,20400,20400,20400,0
20240112,105300,481949600,20400,20450,20450,20400,28
20240112,105200,481378000,20450,20450,20450,20450,1
20240112,105100,481357550,20450,20500,20500,20450,393
20240112,105000,473312050,20500,20500,20500,20500,5
20240112,104900,473209550,20500,20500,20500,20500,0
20240112,104800,473209550,20500,20500,20500,20500,5
20240112,104700,473107050,20450,20450,20450,20450,10
20240112,104600,472902550,20500,20500,20500,20500,3
20240112,104500,472841050,20450,20500,20500,20450,7
20240112,104400,472697850,20500,20500,20500,20500,1
20240112,104300,472677350,20450,20450,20450,20450,0
20240112,104200,472677350,20450,20450,20450,20450,0
20240112,104100,472677350,20450,20450,20450,20450,37
20240112,104000,471920700,20450,20450,20450,20450,13
20240112,103900,471654850,20500,20450,20500,20450,27
20240112,103800,471101400,20450,20450,20450,20450,6
20240112,103700,470978700,20400,20400,20400,20400,0
20240112,103600,470978700,20400,20400,20400,20400,0
20240112,103500,470978700,20400,20400,20400,20400,0
20240112,103400,470978700,20400,20400,20400,20400,1000
20240112,103300,450578700,20350,20350,20350,20350,0
20240112,103200,450578700,20350,20350,20350,20350,0
20240112,103100,450578700,20350,20350,20350,20350,51
20240112,103000,449540850,20300,20400,20400,20300,32
20240112,102900,448890750,20300,20500,20500,20300,316
20240112,102800,442471950,20300,20300,20300,20300,0
20240112,102700,442471950,20300,20300,20300,20300,3367
20240112,102600,374121850,20300,20550,20550,20300,2833
20240112,102500,316533700,20350,20400,20400,20350,96
20240112,102400,314575400,20450,20450,20450,20450,172
20240112,102300,311058000,20550,20500,20550,20500,26
20240112,102200,310524500,20550,20550,20550,20550,0
20240112,102100,310524500,20550,20600,20600,20550,15
20240112,102000,310215750,20550,20550,20550,20550,11
20240112,101900,309989700,20550,20450,20550,20450,905
20240112,101800,291399700,20400,20400,20400,20400,114
20240112,101700,289074100,20300,20300,20300,20300,0
20240112,101600,289074100,20300,20300,20300,20300,0
20240112,101500,289074100,20300,20300,20300,20300,2
20240112,101400,289033500,20300,20300,20300,20300,680
20240112,101300,275229500,20300,20350,20350,20300,1325
20240112,101200,248308650,20400,20400,20400,20400,16
20240112,101100,247982250,20400,20400,20400,20400,0
20240112,101000,247982250,20400,20400,20400,20400,100
20240112,100900,245942250,20400,20400,20400,20400,13
20240112,100800,245677050,20400,20400,20400,20400,0
20240112,100700,245677050,20400,20400,20400,20400,1
20240112,100600,245656650,20350,20350,20350,20350,816
20240112,100500,229051050,20400,20400,20400,20400,62
20240112,100400,227786250,20400,20400,20400,20400,753
20240112,100300,212425050,20400,20400,20400,20400,38
20240112,100200,211649850,20500,20500,20500,20500,0
20240112,100100,211649850,20500,20500,20500,20500,1
20240112,100000,211629350,20500,20400,20500,20350,843
20240112,095900,194447000,20400,20400,20400,20400,0
20240112,095800,194447000,20400,20400,20400,20400,21
20240112,095700,194018600,20400,20450,20450,20400,545
20240112,095600,182883650,20500,20500,20500,20500,50
20240112,095500,181858650,20600,20600,20600,20600,1
20240112,095400,181838050,20600,20600,20600,20600,0
20240112,095300,181838050,20600,20600,20600,20600,10
20240112,095200,181632050,20500,20500,20500,20500,22
20240112,095100,181181050,20500,20500,20500,20500,279
20240112,095000,175461550,20550,20550,20550,20550,0
20240112,094900,175461550,20550,20550,20550,20550,163
20240112,094800,172111900,20550,20550,20550,20550,0
20240112,094700,172111900,20550,20550,20550,20550,10
20240112,094600,171906400,20500,20500,20500,20500,0
20240112,094500,171906400,20500,20500,20500,20500,0
20240112,094400,171906400,20500,20500,20500,20500,5
20240112,094300,171803900,20600,20600,20600,20600,0
20240112,094200,171803900,20600,20500,20600,20500,139
20240112,094100,168954100,20450,20450,20450,20450,0
20240112,094000,168954100,20450,20450,20500,20450,159
20240112,093900,165701300,20400,20550,20550,20400,3004
20240112,093800,104184800,20650,20650,20650,20650,1
20240112,093700,104164150,20600,20600,20600,20600,644
20240112,093600,90897750,20650,20650,20650,20650,2
20240112,093500,90856450,20650,20650,20650,20650,0
20240112,093400,90856450,20650,20650,20650,20650,77
20240112,093300,89266400,20650,20650,20650,20650,134
20240112,093200,86499300,20700,20700,20700,20700,0
20240112,093100,86499300,20700,20700,20700,20700,247
20240112,093000,81386400,20650,20650,20650,20650,0
20240112,092900,81386400,20650,20650,20650,20650,0
20240112,092800,81386400,20650,20650,20650,20650,0
20240112,092700,81386400,20650,20650,20650,20650,0
20240112,092600,81386400,20650,20700,20700,20650,110
20240112,092500,79109900,20650,20700,20700,20650,71
20240112,092400,77642750,20700,20700,20700,20700,12
20240112,092300,77394350,20750,20800,20800,20750,125
20240112,092200,74794850,20750,20750,20750,20750,50
20240112,092100,73757350,20800,20800,20800,20800,0
20240112,092000,73757350,20800,20800,20800,20600,1095
20240112,091900,51115350,20800,20800,20800,20800,30
20240112,091800,50491350,20800,20800,20800,20800,0
20240112,091700,50491350,20800,20800,20800,20750,87
20240112,091600,48681850,20850,20850,20850,20850,176
20240112,091500,45012250,20800,20850,20850,20800,13
20240112,091400,44741650,20800,20800,20800,20800,20
20240112,091300,44325650,20850,20750,20850,20750,203
20240112,091200,40105800,20650,20650,20650,20650,50
20240112,091100,39073300,20650,20650,20650,20650,229
20240112,091000,34344450,20650,20700,20700,20650,101
20240112,090900,32255050,20750,20750,20750,20750,0
20240112,090800,32255050,20750,20750,20750,20750,300
20240112,090700,26030050,20850,20850,20850,20850,102
20240112,090600,23903350,20850,20850,20850,20850,97
20240112,090500,21880900,20800,20750,20800,20750,481
20240112,090400,11895150,20700,20700,20700,20700,9
20240112,090300,11708850,20750,20700,20750,20700,3
20240112,090200,11646700,20700,20650,20700,20650,25
20240112,090100,11129300,20550,20550,20550,20550,0
20240112,090000,11129300,20550,20650,20650,20550,539