KissMeData/383800/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,212700,563525770,6830,6830,6830,6830,2519
20240112,212600,563525770,6830,6830,6830,6830,0
20240112,212500,563525770,6830,6830,6830,6830,0
20240112,212400,563525770,6830,6830,6830,6830,0
20240112,212300,563525770,6830,6830,6830,6830,0
20240112,212200,563525770,6830,6830,6830,6830,0
20240112,212100,563525770,6830,6830,6830,6830,0
20240112,212000,563525770,6830,6830,6830,6830,0
20240112,211900,563525770,6830,6830,6830,6830,0
20240112,211800,563525770,6830,6830,6830,6830,0
20240112,211700,563525770,6830,6830,6830,6830,0
20240112,211600,563525770,6830,6830,6830,6830,0
20240112,211500,563525770,6830,6830,6830,6830,0
20240112,211400,563525770,6830,6830,6830,6830,0
20240112,211300,563525770,6830,6830,6830,6830,0
20240112,211200,563525770,6830,6830,6830,6830,0
20240112,211100,563525770,6830,6830,6830,6830,0
20240112,211000,563525770,6830,6830,6830,6830,0
20240112,210900,563525770,6830,6830,6830,6830,0
20240112,210800,563525770,6830,6830,6830,6830,0
20240112,210700,563525770,6830,6830,6830,6830,0
20240112,210600,563525770,6830,6830,6830,6830,0
20240112,210500,563525770,6830,6830,6830,6830,0
20240112,210400,563525770,6830,6830,6830,6830,0
20240112,210300,563525770,6830,6830,6830,6830,0
20240112,210200,563525770,6830,6830,6830,6830,0
20240112,210100,563525770,6830,6830,6830,6830,0
20240112,210000,563525770,6830,6830,6830,6830,0
20240112,205900,563525770,6830,6830,6830,6830,0
20240112,205800,563525770,6830,6830,6830,6830,0
20240112,205700,563525770,6830,6830,6830,6830,2519
20240112,205600,563525770,6830,6830,6830,6830,0
20240112,205500,563525770,6830,6830,6830,6830,0
20240112,205400,563525770,6830,6830,6830,6830,0
20240112,205300,563525770,6830,6830,6830,6830,0
20240112,205200,563525770,6830,6830,6830,6830,0
20240112,205100,563525770,6830,6830,6830,6830,0
20240112,205000,563525770,6830,6830,6830,6830,0
20240112,204900,563525770,6830,6830,6830,6830,0
20240112,204800,563525770,6830,6830,6830,6830,0
20240112,204700,563525770,6830,6830,6830,6830,0
20240112,204600,563525770,6830,6830,6830,6830,0
20240112,204500,563525770,6830,6830,6830,6830,0
20240112,204400,563525770,6830,6830,6830,6830,0
20240112,204300,563525770,6830,6830,6830,6830,0
20240112,204200,563525770,6830,6830,6830,6830,0
20240112,204100,563525770,6830,6830,6830,6830,0
20240112,204000,563525770,6830,6830,6830,6830,0
20240112,203900,563525770,6830,6830,6830,6830,0
20240112,203800,563525770,6830,6830,6830,6830,0
20240112,203700,563525770,6830,6830,6830,6830,0
20240112,203600,563525770,6830,6830,6830,6830,0
20240112,203500,563525770,6830,6830,6830,6830,0
20240112,203400,563525770,6830,6830,6830,6830,0
20240112,203300,563525770,6830,6830,6830,6830,0
20240112,203200,563525770,6830,6830,6830,6830,0
20240112,203100,563525770,6830,6830,6830,6830,0
20240112,203000,563525770,6830,6830,6830,6830,0
20240112,202900,563525770,6830,6830,6830,6830,0
20240112,202800,563525770,6830,6830,6830,6830,0
20240112,202700,563525770,6830,6830,6830,6830,2519
20240112,202600,563525770,6830,6830,6830,6830,0
20240112,202500,563525770,6830,6830,6830,6830,0
20240112,202400,563525770,6830,6830,6830,6830,0
20240112,202300,563525770,6830,6830,6830,6830,0
20240112,202200,563525770,6830,6830,6830,6830,0
20240112,202100,563525770,6830,6830,6830,6830,0
20240112,202000,563525770,6830,6830,6830,6830,0
20240112,201900,563525770,6830,6830,6830,6830,0
20240112,201800,563525770,6830,6830,6830,6830,0
20240112,201700,563525770,6830,6830,6830,6830,0
20240112,201600,563525770,6830,6830,6830,6830,0
20240112,201500,563525770,6830,6830,6830,6830,0
20240112,201400,563525770,6830,6830,6830,6830,0
20240112,201300,563525770,6830,6830,6830,6830,0
20240112,201200,563525770,6830,6830,6830,6830,0
20240112,201100,563525770,6830,6830,6830,6830,0
20240112,201000,563525770,6830,6830,6830,6830,0
20240112,200900,563525770,6830,6830,6830,6830,0
20240112,200800,563525770,6830,6830,6830,6830,0
20240112,200700,563525770,6830,6830,6830,6830,0
20240112,200600,563525770,6830,6830,6830,6830,0
20240112,200500,563525770,6830,6830,6830,6830,0
20240112,200400,563525770,6830,6830,6830,6830,0
20240112,200300,563525770,6830,6830,6830,6830,0
20240112,200200,563525770,6830,6830,6830,6830,0
20240112,200100,563525770,6830,6830,6830,6830,0
20240112,200000,563525770,6830,6830,6830,6830,0
20240112,195900,563525770,6830,6830,6830,6830,0
20240112,195800,563525770,6830,6830,6830,6830,0
20240112,195700,563525770,6830,6830,6830,6830,2519
20240112,195600,563525770,6830,6830,6830,6830,0
20240112,195500,563525770,6830,6830,6830,6830,0
20240112,195400,563525770,6830,6830,6830,6830,0
20240112,195300,563525770,6830,6830,6830,6830,0
20240112,195200,563525770,6830,6830,6830,6830,0
20240112,195100,563525770,6830,6830,6830,6830,0
20240112,195000,563525770,6830,6830,6830,6830,0
20240112,194900,563525770,6830,6830,6830,6830,0
20240112,194800,563525770,6830,6830,6830,6830,0
20240112,194700,563525770,6830,6830,6830,6830,0
20240112,194600,563525770,6830,6830,6830,6830,0
20240112,194500,563525770,6830,6830,6830,6830,0
20240112,194400,563525770,6830,6830,6830,6830,0
20240112,194300,563525770,6830,6830,6830,6830,0
20240112,194200,563525770,6830,6830,6830,6830,0
20240112,194100,563525770,6830,6830,6830,6830,0
20240112,194000,563525770,6830,6830,6830,6830,0
20240112,193900,563525770,6830,6830,6830,6830,0
20240112,193800,563525770,6830,6830,6830,6830,0
20240112,193700,563525770,6830,6830,6830,6830,0
20240112,193600,563525770,6830,6830,6830,6830,0
20240112,193500,563525770,6830,6830,6830,6830,0
20240112,193400,563525770,6830,6830,6830,6830,0
20240112,193300,563525770,6830,6830,6830,6830,0
20240112,193200,563525770,6830,6830,6830,6830,0
20240112,193100,563525770,6830,6830,6830,6830,0
20240112,193000,563525770,6830,6830,6830,6830,0
20240112,192900,563525770,6830,6830,6830,6830,0
20240112,192800,563525770,6830,6830,6830,6830,0
20240112,192700,563525770,6830,6830,6830,6830,2519
20240112,192600,563525770,6830,6830,6830,6830,0
20240112,192500,563525770,6830,6830,6830,6830,0
20240112,192400,563525770,6830,6830,6830,6830,0
20240112,192300,563525770,6830,6830,6830,6830,0
20240112,192200,563525770,6830,6830,6830,6830,0
20240112,192100,563525770,6830,6830,6830,6830,0
20240112,192000,563525770,6830,6830,6830,6830,0
20240112,191900,563525770,6830,6830,6830,6830,0
20240112,191800,563525770,6830,6830,6830,6830,0
20240112,191700,563525770,6830,6830,6830,6830,0
20240112,191600,563525770,6830,6830,6830,6830,0
20240112,191500,563525770,6830,6830,6830,6830,0
20240112,191400,563525770,6830,6830,6830,6830,0
20240112,191300,563525770,6830,6830,6830,6830,0
20240112,191200,563525770,6830,6830,6830,6830,0
20240112,191100,563525770,6830,6830,6830,6830,0
20240112,191000,563525770,6830,6830,6830,6830,0
20240112,190900,563525770,6830,6830,6830,6830,0
20240112,190800,563525770,6830,6830,6830,6830,0
20240112,190700,563525770,6830,6830,6830,6830,0
20240112,190600,563525770,6830,6830,6830,6830,0
20240112,190500,563525770,6830,6830,6830,6830,0
20240112,190400,563525770,6830,6830,6830,6830,0
20240112,190300,563525770,6830,6830,6830,6830,0
20240112,190200,563525770,6830,6830,6830,6830,0
20240112,190100,563525770,6830,6830,6830,6830,0
20240112,190000,563525770,6830,6830,6830,6830,0
20240112,185900,563525770,6830,6830,6830,6830,0
20240112,185800,563525770,6830,6830,6830,6830,0
20240112,185700,563525770,6830,6830,6830,6830,2519
20240112,185600,563525770,6830,6830,6830,6830,0
20240112,185500,563525770,6830,6830,6830,6830,0
20240112,185400,563525770,6830,6830,6830,6830,0
20240112,185300,563525770,6830,6830,6830,6830,0
20240112,185200,563525770,6830,6830,6830,6830,0
20240112,185100,563525770,6830,6830,6830,6830,0
20240112,185000,563525770,6830,6830,6830,6830,0
20240112,184900,563525770,6830,6830,6830,6830,0
20240112,184800,563525770,6830,6830,6830,6830,0
20240112,184700,563525770,6830,6830,6830,6830,0
20240112,184600,563525770,6830,6830,6830,6830,0
20240112,184500,563525770,6830,6830,6830,6830,0
20240112,184400,563525770,6830,6830,6830,6830,0
20240112,184300,563525770,6830,6830,6830,6830,0
20240112,184200,563525770,6830,6830,6830,6830,0
20240112,184100,563525770,6830,6830,6830,6830,0
20240112,184000,563525770,6830,6830,6830,6830,0
20240112,183900,563525770,6830,6830,6830,6830,0
20240112,183800,563525770,6830,6830,6830,6830,0
20240112,183700,563525770,6830,6830,6830,6830,0
20240112,183600,563525770,6830,6830,6830,6830,0
20240112,183500,563525770,6830,6830,6830,6830,0
20240112,183400,563525770,6830,6830,6830,6830,0
20240112,183300,563525770,6830,6830,6830,6830,0
20240112,183200,563525770,6830,6830,6830,6830,0
20240112,183100,563525770,6830,6830,6830,6830,0
20240112,183000,563525770,6830,6830,6830,6830,0
20240112,182900,563525770,6830,6830,6830,6830,0
20240112,182800,563525770,6830,6830,6830,6830,0
20240112,182700,563525770,6830,6830,6830,6830,2519
20240112,182600,563525770,6830,6830,6830,6830,0
20240112,182500,563525770,6830,6830,6830,6830,0
20240112,182400,563525770,6830,6830,6830,6830,0
20240112,182300,563525770,6830,6830,6830,6830,0
20240112,182200,563525770,6830,6830,6830,6830,0
20240112,182100,563525770,6830,6830,6830,6830,0
20240112,182000,563525770,6830,6830,6830,6830,0
20240112,181900,563525770,6830,6830,6830,6830,0
20240112,181800,563525770,6830,6830,6830,6830,0
20240112,181700,563525770,6830,6830,6830,6830,0
20240112,181600,563525770,6830,6830,6830,6830,0
20240112,181500,563525770,6830,6830,6830,6830,0
20240112,181400,563525770,6830,6830,6830,6830,0
20240112,181300,563525770,6830,6830,6830,6830,0
20240112,181200,563525770,6830,6830,6830,6830,0
20240112,181100,563525770,6830,6830,6830,6830,0
20240112,181000,563525770,6830,6830,6830,6830,0
20240112,180900,563525770,6830,6830,6830,6830,0
20240112,180800,563525770,6830,6830,6830,6830,0
20240112,180700,563525770,6830,6830,6830,6830,0
20240112,180600,563525770,6830,6830,6830,6830,0
20240112,180500,563525770,6830,6830,6830,6830,0
20240112,180400,563525770,6830,6830,6830,6830,0
20240112,180300,563525770,6830,6830,6830,6830,0
20240112,180200,563525770,6830,6830,6830,6830,0
20240112,180100,563525770,6830,6830,6830,6830,0
20240112,180000,563525770,6830,6830,6830,6830,0
20240112,175900,563525770,6830,6830,6830,6830,0
20240112,175800,563525770,6830,6830,6830,6830,0
20240112,175700,563525770,6830,6830,6830,6830,2519
20240112,175600,563525770,6830,6830,6830,6830,0
20240112,175500,563525770,6830,6830,6830,6830,0
20240112,175400,563525770,6830,6830,6830,6830,0
20240112,175300,563525770,6830,6830,6830,6830,0
20240112,175200,563525770,6830,6830,6830,6830,0
20240112,175100,563525770,6830,6830,6830,6830,0
20240112,175000,563525770,6830,6830,6830,6830,0
20240112,174900,563525770,6830,6830,6830,6830,0
20240112,174800,563525770,6830,6830,6830,6830,0
20240112,174700,563525770,6830,6830,6830,6830,0
20240112,174600,563525770,6830,6830,6830,6830,0
20240112,174500,563525770,6830,6830,6830,6830,0
20240112,174400,563525770,6830,6830,6830,6830,0
20240112,174300,563525770,6830,6830,6830,6830,0
20240112,174200,563525770,6830,6830,6830,6830,0
20240112,174100,563525770,6830,6830,6830,6830,0
20240112,174000,563525770,6830,6830,6830,6830,0
20240112,173900,563525770,6830,6830,6830,6830,0
20240112,173800,563525770,6830,6830,6830,6830,0
20240112,173700,563525770,6830,6830,6830,6830,0
20240112,173600,563525770,6830,6830,6830,6830,0
20240112,173500,563525770,6830,6830,6830,6830,0
20240112,173400,563525770,6830,6830,6830,6830,0
20240112,173300,563525770,6830,6830,6830,6830,0
20240112,173200,563525770,6830,6830,6830,6830,0
20240112,173100,563525770,6830,6830,6830,6830,0
20240112,173000,563525770,6830,6830,6830,6830,0
20240112,172900,563525770,6830,6830,6830,6830,0
20240112,172800,563525770,6830,6830,6830,6830,0
20240112,172700,563525770,6830,6830,6830,6830,2519
20240112,172600,563525770,6830,6830,6830,6830,0
20240112,172500,563525770,6830,6830,6830,6830,0
20240112,172400,563525770,6830,6830,6830,6830,0
20240112,172300,563525770,6830,6830,6830,6830,0
20240112,172200,563525770,6830,6830,6830,6830,0
20240112,172100,563525770,6830,6830,6830,6830,0
20240112,172000,563525770,6830,6830,6830,6830,0
20240112,171900,563525770,6830,6830,6830,6830,0
20240112,171800,563525770,6830,6830,6830,6830,0
20240112,171700,563525770,6830,6830,6830,6830,0
20240112,171600,563525770,6830,6830,6830,6830,0
20240112,171500,563525770,6830,6830,6830,6830,0
20240112,171400,563525770,6830,6830,6830,6830,0
20240112,171300,563525770,6830,6830,6830,6830,0
20240112,171200,563525770,6830,6830,6830,6830,0
20240112,171100,563525770,6830,6830,6830,6830,0
20240112,171000,563525770,6830,6830,6830,6830,0
20240112,170900,563525770,6830,6830,6830,6830,0
20240112,170800,563525770,6830,6830,6830,6830,0
20240112,170700,563525770,6830,6830,6830,6830,0
20240112,170600,563525770,6830,6830,6830,6830,0
20240112,170500,563525770,6830,6830,6830,6830,0
20240112,170400,563525770,6830,6830,6830,6830,0
20240112,170300,563525770,6830,6830,6830,6830,0
20240112,170200,563525770,6830,6830,6830,6830,0
20240112,170100,563525770,6830,6830,6830,6830,0
20240112,170000,563525770,6830,6830,6830,6830,0
20240112,165900,563525770,6830,6830,6830,6830,0
20240112,165800,563525770,6830,6830,6830,6830,0
20240112,165700,563525770,6830,6830,6830,6830,2519
20240112,165600,563525770,6830,6830,6830,6830,0
20240112,165500,563525770,6830,6830,6830,6830,0
20240112,165400,563525770,6830,6830,6830,6830,0
20240112,165300,563525770,6830,6830,6830,6830,0
20240112,165200,563525770,6830,6830,6830,6830,0
20240112,165100,563525770,6830,6830,6830,6830,0
20240112,165000,563525770,6830,6830,6830,6830,0
20240112,164900,563525770,6830,6830,6830,6830,0
20240112,164800,563525770,6830,6830,6830,6830,0
20240112,164700,563525770,6830,6830,6830,6830,0
20240112,164600,563525770,6830,6830,6830,6830,0
20240112,164500,563525770,6830,6830,6830,6830,0
20240112,164400,563525770,6830,6830,6830,6830,0
20240112,164300,563525770,6830,6830,6830,6830,0
20240112,164200,563525770,6830,6830,6830,6830,0
20240112,164100,563525770,6830,6830,6830,6830,0
20240112,164000,563525770,6830,6830,6830,6830,0
20240112,163900,563525770,6830,6830,6830,6830,0
20240112,163800,563525770,6830,6830,6830,6830,0
20240112,163700,563525770,6830,6830,6830,6830,0
20240112,163600,563525770,6830,6830,6830,6830,0
20240112,163500,563525770,6830,6830,6830,6830,0
20240112,163400,563525770,6830,6830,6830,6830,0
20240112,163300,563525770,6830,6830,6830,6830,0
20240112,163200,563525770,6830,6830,6830,6830,0
20240112,163100,563525770,6830,6830,6830,6830,0
20240112,163000,563525770,6830,6830,6830,6830,0
20240112,162900,563525770,6830,6830,6830,6830,0
20240112,162800,563525770,6830,6830,6830,6830,0
20240112,162700,563525770,6830,6830,6830,6830,2519
20240112,162600,563525770,6830,6830,6830,6830,0
20240112,162500,563525770,6830,6830,6830,6830,0
20240112,162400,563525770,6830,6830,6830,6830,0
20240112,162300,563525770,6830,6830,6830,6830,0
20240112,162200,563525770,6830,6830,6830,6830,0
20240112,162100,563525770,6830,6830,6830,6830,0
20240112,162000,563525770,6830,6830,6830,6830,0
20240112,161900,563525770,6830,6830,6830,6830,0
20240112,161800,563525770,6830,6830,6830,6830,0
20240112,161700,563525770,6830,6830,6830,6830,0
20240112,161600,563525770,6830,6830,6830,6830,0
20240112,161500,563525770,6830,6830,6830,6830,0
20240112,161400,563525770,6830,6830,6830,6830,0
20240112,161300,563525770,6830,6830,6830,6830,0
20240112,161200,563525770,6830,6830,6830,6830,0
20240112,161100,563525770,6830,6830,6830,6830,0
20240112,161000,563525770,6830,6830,6830,6830,0
20240112,160900,563525770,6830,6830,6830,6830,0
20240112,160800,563525770,6830,6830,6830,6830,0
20240112,160700,563525770,6830,6830,6830,6830,0
20240112,160600,563525770,6830,6830,6830,6830,0
20240112,160500,563525770,6830,6830,6830,6830,0
20240112,160400,563525770,6830,6830,6830,6830,0
20240112,160300,563525770,6830,6830,6830,6830,0
20240112,160200,563525770,6830,6830,6830,6830,0
20240112,160100,563525770,6830,6830,6830,6830,0
20240112,160000,563525770,6830,6830,6830,6830,0
20240112,155900,563525770,6830,6830,6830,6830,0
20240112,155800,563525770,6830,6830,6830,6830,0
20240112,155700,563525770,6830,6830,6830,6830,2519
20240112,155600,563525770,6830,6830,6830,6830,0
20240112,155500,563525770,6830,6830,6830,6830,0
20240112,155400,563525770,6830,6830,6830,6830,0
20240112,155300,563525770,6830,6830,6830,6830,0
20240112,155200,563525770,6830,6830,6830,6830,0
20240112,155100,563525770,6830,6830,6830,6830,0
20240112,155000,563525770,6830,6830,6830,6830,0
20240112,154900,563525770,6830,6830,6830,6830,0
20240112,154800,563525770,6830,6830,6830,6830,0
20240112,154700,563525770,6830,6830,6830,6830,0
20240112,154600,563525770,6830,6830,6830,6830,0
20240112,154500,563525770,6830,6830,6830,6830,0
20240112,154400,563525770,6830,6830,6830,6830,0
20240112,154300,563525770,6830,6830,6830,6830,0
20240112,154200,563525770,6830,6830,6830,6830,0
20240112,154100,563525770,6830,6830,6830,6830,0
20240112,154000,563525770,6830,6830,6830,6830,0
20240112,153900,563525770,6830,6830,6830,6830,0
20240112,153800,563525770,6830,6830,6830,6830,0
20240112,153700,563525770,6830,6830,6830,6830,0
20240112,153600,563525770,6830,6830,6830,6830,0
20240112,153500,563525770,6830,6830,6830,6830,0
20240112,153400,563525770,6830,6830,6830,6830,0
20240112,153300,563525770,6830,6830,6830,6830,0
20240112,153200,563525770,6830,6830,6830,6830,0
20240112,153100,563525770,6830,6830,6830,6830,0
20240112,153000,563525770,6830,6830,6830,6830,2519
20240112,152900,546321000,6820,6820,6820,6820,0
20240112,152800,546321000,6820,6820,6820,6820,0
20240112,152700,546321000,6820,6820,6820,6820,0
20240112,152600,546321000,6820,6820,6820,6820,0
20240112,152500,546321000,6820,6820,6820,6820,0
20240112,152400,546321000,6820,6820,6820,6820,0
20240112,152300,546321000,6820,6820,6820,6820,0
20240112,152200,546321000,6820,6820,6820,6820,0
20240112,152100,546321000,6820,6820,6820,6820,0
20240112,152000,546321000,6820,6820,6820,6820,0
20240112,151900,546321000,6820,6820,6830,6820,659
20240112,151800,541826520,6820,6830,6830,6820,18
20240112,151700,541703600,6830,6830,6830,6830,218
20240112,151600,540214660,6830,6830,6830,6830,20
20240112,151500,540078060,6830,6830,6830,6830,74
20240112,151400,539572640,6830,6830,6830,6830,290
20240112,151300,537591940,6830,6830,6830,6830,409
20240112,151200,534798470,6830,6830,6830,6830,13
20240112,151100,534709680,6830,6840,6840,6830,14
20240112,151000,534613940,6830,6830,6830,6830,26
20240112,150900,534436360,6830,6830,6840,6830,26
20240112,150800,534258770,6840,6830,6840,6830,15
20240112,150700,534156300,6830,6830,6830,6830,11
20240112,150600,534081170,6840,6840,6840,6840,102
20240112,150500,533383490,6840,6840,6840,6840,5
20240112,150400,533349290,6840,6840,6840,6840,0
20240112,150300,533349290,6840,6840,6840,6840,0
20240112,150200,533349290,6840,6840,6840,6840,0
20240112,150100,533349290,6840,6840,6840,6840,0
20240112,150000,533349290,6840,6840,6840,6840,2
20240112,145900,533335610,6840,6840,6840,6840,10
20240112,145800,533267210,6840,6840,6840,6840,3
20240112,145700,533246690,6820,6830,6830,6820,3000
20240112,145600,512785590,6830,6830,6830,6830,0
20240112,145500,512785590,6830,6830,6830,6830,0
20240112,145400,512785590,6830,6830,6830,6830,0
20240112,145300,512785590,6830,6830,6830,6830,0
20240112,145200,512785590,6830,6830,6830,6830,200
20240112,145100,511419590,6830,6830,6830,6830,0
20240112,145000,511419590,6830,6830,6830,6830,800
20240112,144900,505955590,6840,6840,6840,6840,20
20240112,144800,505818790,6840,6840,6840,6840,44
20240112,144700,505517830,6830,6840,6840,6830,28
20240112,144600,505326350,6840,6830,6840,6830,60
20240112,144500,504916000,6840,6830,6840,6830,57
20240112,144400,504526160,6840,6840,6840,6840,70
20240112,144300,504047360,6830,6830,6830,6830,0
20240112,144200,504047360,6830,6830,6830,6830,0
20240112,144100,504047360,6830,6830,6830,6830,0
20240112,144000,504047360,6830,6830,6830,6830,0
20240112,143900,504047360,6830,6830,6830,6830,0
20240112,143800,504047360,6830,6830,6830,6830,0
20240112,143700,504047360,6830,6830,6830,6830,640
20240112,143600,499676160,6830,6830,6830,6830,5
20240112,143500,499642010,6830,6830,6830,6830,79
20240112,143400,499102440,6830,6830,6830,6830,0
20240112,143300,499102440,6830,6830,6830,6830,2
20240112,143200,499088780,6830,6830,6830,6830,0
20240112,143100,499088780,6830,6830,6830,6830,40
20240112,143000,498815580,6830,6830,6830,6830,511
20240112,142900,495325450,6820,6820,6820,6820,2
20240112,142800,495311810,6820,6830,6830,6820,8
20240112,142700,495257190,6820,6820,6820,6820,2
20240112,142600,495243550,6830,6830,6830,6830,29
20240112,142500,495045480,6830,6830,6830,6830,101
20240112,142400,494355650,6830,6830,6830,6830,170
20240112,142300,493194550,6830,6830,6830,6830,2
20240112,142200,493180890,6830,6830,6830,6830,1
20240112,142100,493174060,6820,6830,6830,6820,12
20240112,142000,493092120,6830,6830,6830,6830,123
20240112,141900,492252030,6840,6840,6840,6840,6
20240112,141800,492210990,6840,6840,6840,6840,0
20240112,141700,492210990,6840,6840,6840,6840,0
20240112,141600,492210990,6840,6840,6840,6840,1
20240112,141500,492204150,6840,6840,6840,6840,0
20240112,141400,492204150,6840,6840,6840,6840,1
20240112,141300,492197310,6840,6840,6840,6840,2
20240112,141200,492183630,6840,6840,6840,6840,0
20240112,141100,492183630,6840,6840,6840,6840,5
20240112,141000,492149430,6840,6840,6840,6840,1
20240112,140900,492142590,6820,6820,6820,6820,0
20240112,140800,492142590,6820,6830,6830,6820,1000
20240112,140700,485319830,6840,6840,6840,6840,0
20240112,140600,485319830,6840,6840,6840,6840,32
20240112,140500,485100950,6840,6840,6840,6840,11
20240112,140400,485025710,6830,6830,6830,6830,72
20240112,140300,484533950,6830,6830,6830,6830,23
20240112,140200,484376860,6840,6840,6840,6840,100
20240112,140100,483692860,6840,6840,6840,6840,200
20240112,140000,482324860,6840,6840,6840,6840,200
20240112,135900,480956860,6840,6840,6840,6840,50
20240112,135800,480614860,6840,6830,6840,6830,540
20240112,135700,476921650,6830,6830,6830,6830,1
20240112,135600,476914820,6830,6830,6830,6830,0
20240112,135500,476914820,6830,6820,6830,6820,7
20240112,135400,476867020,6830,6830,6830,6830,35
20240112,135300,476627970,6830,6830,6830,6830,0
20240112,135200,476627970,6830,6830,6830,6830,0
20240112,135100,476627970,6830,6820,6830,6820,192
20240112,135000,475317440,6820,6820,6820,6820,0
20240112,134900,475317440,6820,6820,6820,6810,450
20240112,134800,472248830,6820,6810,6820,6810,193
20240112,134700,470933420,6810,6820,6820,6810,214
20240112,134600,469475940,6820,6820,6820,6820,29
20240112,134500,469278160,6820,6830,6830,6820,293
20240112,134400,467279700,6830,6830,6830,6830,1
20240112,134300,467272870,6830,6830,6830,6830,4
20240112,134200,467245550,6830,6830,6830,6830,0
20240112,134100,467245550,6830,6830,6830,6830,0
20240112,134000,467245550,6830,6830,6830,6830,0
20240112,133900,467245550,6830,6830,6830,6830,4
20240112,133800,467218230,6830,6830,6830,6830,1
20240112,133700,467211400,6830,6830,6830,6830,4
20240112,133600,467184080,6830,6830,6830,6830,5
20240112,133500,467149930,6830,6830,6830,6830,10
20240112,133400,467081630,6830,6830,6830,6830,35
20240112,133300,466842580,6830,6830,6830,6830,0
20240112,133200,466842580,6830,6830,6830,6830,134
20240112,133100,465927360,6810,6810,6810,6810,0
20240112,133000,465927360,6810,6820,6820,6810,49
20240112,132900,465593650,6830,6830,6830,6830,1
20240112,132800,465586820,6830,6830,6830,6820,5065
20240112,132700,431038760,6830,6830,6830,6830,32
20240112,132600,430820200,6830,6830,6830,6830,0
20240112,132500,430820200,6830,6830,6830,6830,0
20240112,132400,430820200,6830,6830,6830,6830,0
20240112,132300,430820200,6830,6830,6830,6830,0
20240112,132200,430820200,6830,6830,6830,6830,209
20240112,132100,429392730,6840,6840,6840,6840,0
20240112,132000,429392730,6840,6840,6840,6840,0
20240112,131900,429392730,6840,6840,6840,6840,0
20240112,131800,429392730,6840,6840,6840,6840,29
20240112,131700,429194370,6840,6840,6840,6840,0
20240112,131600,429194370,6840,6840,6840,6840,45
20240112,131500,428886570,6840,6840,6840,6840,0
20240112,131400,428886570,6840,6840,6840,6840,6
20240112,131300,428845530,6840,6840,6840,6840,0
20240112,131200,428845530,6840,6840,6840,6840,20
20240112,131100,428708730,6840,6840,6840,6840,30
20240112,131000,428503530,6830,6830,6830,6830,0
20240112,130900,428503530,6830,6830,6830,6830,2
20240112,130800,428489870,6840,6840,6840,6840,0
20240112,130700,428489870,6840,6840,6840,6840,30
20240112,130600,428284670,6830,6830,6830,6830,31
20240112,130500,428072940,6840,6840,6840,6840,500
20240112,130400,424652940,6840,6840,6840,6840,0
20240112,130300,424652940,6840,6840,6840,6840,0
20240112,130200,424652940,6840,6840,6840,6840,0
20240112,130100,424652940,6840,6840,6840,6840,37
20240112,130000,424399860,6830,6830,6830,6830,450
20240112,125900,421326360,6830,6830,6830,6830,0
20240112,125800,421326360,6830,6830,6830,6830,333
20240112,125700,419051970,6830,6830,6830,6830,7
20240112,125600,419004160,6820,6820,6820,6820,0
20240112,125500,419004160,6820,6820,6820,6820,3
20240112,125400,418983700,6830,6830,6830,6830,10
20240112,125300,418915400,6830,6830,6830,6830,10
20240112,125200,418847100,6830,6820,6830,6820,2
20240112,125100,418833450,6830,6830,6830,6830,1
20240112,125000,418826620,6820,6820,6820,6820,1
20240112,124900,418819800,6830,6820,6830,6820,42
20240112,124800,418532950,6830,6830,6830,6830,0
20240112,124700,418532950,6830,6830,6830,6830,1
20240112,124600,418526120,6830,6840,6840,6830,138
20240112,124500,417583570,6840,6830,6840,6830,64
20240112,124400,417146420,6840,6840,6840,6840,0
20240112,124300,417146420,6840,6840,6840,6840,6
20240112,124200,417105380,6840,6840,6840,6840,0
20240112,124100,417105380,6840,6840,6840,6840,0
20240112,124000,417105380,6840,6840,6840,6840,0
20240112,123900,417105380,6840,6830,6840,6830,42
20240112,123800,416818500,6830,6840,6840,6830,10
20240112,123700,416750190,6820,6820,6820,6820,0
20240112,123600,416750190,6820,6850,6850,6820,10000
20240112,123500,348372030,6850,6860,6860,6850,291
20240112,123400,346377200,6860,6850,6860,6850,52
20240112,123300,346020500,6860,6850,6860,6850,12
20240112,123200,345938290,6860,6860,6860,6860,50
20240112,123100,345595290,6850,6860,6860,6850,30
20240112,123000,345389650,6850,6850,6850,6850,39
20240112,122900,345122500,6860,6860,6860,6860,0
20240112,122800,345122500,6860,6860,6860,6860,139
20240112,122700,344168960,6850,6850,6850,6850,2
20240112,122600,344155260,6860,6860,6860,6860,2
20240112,122500,344141540,6860,6850,6860,6850,12
20240112,122400,344059330,6850,6850,6850,6850,332
20240112,122300,341785130,6860,6860,6860,6860,0
20240112,122200,341785130,6860,6860,6860,6860,0
20240112,122100,341785130,6860,6860,6860,6850,22
20240112,122000,341634320,6860,6860,6860,6860,50
20240112,121900,341291320,6860,6860,6860,6860,5
20240112,121800,341257020,6860,6860,6860,6860,0
20240112,121700,341257020,6860,6860,6860,6860,115
20240112,121600,340468120,6860,6860,6860,6860,1
20240112,121500,340461260,6860,6860,6860,6860,22
20240112,121400,340310340,6860,6860,6860,6860,12
20240112,121300,340228020,6860,6860,6860,6860,2
20240112,121200,340214300,6850,6850,6850,6850,2
20240112,121100,340200600,6860,6860,6860,6860,0
20240112,121000,340200600,6860,6860,6860,6860,10
20240112,120900,340132000,6860,6860,6860,6860,1
20240112,120800,340125140,6850,6850,6850,6850,11
20240112,120700,340049790,6860,6860,6860,6860,100
20240112,120600,339363790,6860,6860,6860,6860,0
20240112,120500,339363790,6860,6860,6860,6860,0
20240112,120400,339363790,6860,6860,6860,6860,2
20240112,120300,339350070,6860,6860,6860,6860,53
20240112,120200,338986490,6860,6850,6860,6850,301
20240112,120100,336924630,6860,6860,6860,6860,10
20240112,120000,336856030,6850,6860,6860,6850,110
20240112,115900,336101950,6860,6860,6860,6850,13
20240112,115800,336012850,6850,6850,6850,6850,520
20240112,115700,332450850,6860,6860,6860,6860,0
20240112,115600,332450850,6860,6860,6860,6860,2
20240112,115500,332437130,6850,6850,6860,6850,65
20240112,115400,331991870,6860,6860,6860,6860,30
20240112,115300,331786070,6860,6860,6860,6860,1
20240112,115200,331779210,6860,6860,6860,6860,5
20240112,115100,331744910,6860,6850,6860,6850,48
20240112,115000,331415760,6860,6860,6860,6860,0
20240112,114900,331415760,6860,6860,6860,6850,8
20240112,114800,331360900,6850,6850,6850,6850,11
20240112,114700,331285550,6860,6850,6860,6850,3
20240112,114600,331264990,6850,6850,6850,6850,11
20240112,114500,331189640,6860,6860,6860,6860,2
20240112,114400,331175920,6860,6860,6860,6860,2
20240112,114300,331162200,6850,6850,6850,6850,2
20240112,114200,331148500,6860,6860,6860,6860,0
20240112,114100,331148500,6860,6860,6860,6860,1
20240112,114000,331141640,6860,6850,6860,6850,42
20240112,113900,330853630,6860,6860,6860,6850,9
20240112,113800,330791940,6850,6860,6860,6850,3
20240112,113700,330771380,6860,6860,6860,6860,0
20240112,113600,330771380,6860,6860,6860,6860,65
20240112,113500,330325480,6860,6860,6860,6860,6
20240112,113400,330284320,6860,6860,6860,6860,177
20240112,113300,329070100,6860,6860,6860,6860,64
20240112,113200,328631060,6860,6860,6860,6860,4
20240112,113100,328603620,6860,6860,6860,6860,1
20240112,113000,328596760,6850,6850,6850,6850,0
20240112,112900,328596760,6850,6850,6850,6850,1000
20240112,112800,321746760,6860,6860,6860,6860,6
20240112,112700,321705600,6860,6860,6860,6860,61
20240112,112600,321287140,6860,6860,6860,6860,82
20240112,112500,320724620,6860,6860,6860,6860,15
20240112,112400,320621720,6860,6860,6860,6860,1
20240112,112300,320614860,6860,6860,6860,6860,55
20240112,112200,320237560,6860,6860,6860,6860,1
20240112,112100,320230700,6860,6860,6860,6860,1
20240112,112000,320223840,6860,6860,6860,6860,0
20240112,111900,320223840,6860,6860,6860,6860,0
20240112,111800,320223840,6860,6860,6860,6860,6
20240112,111700,320182680,6860,6860,6860,6860,1
20240112,111600,320175820,6860,6860,6860,6860,0
20240112,111500,320175820,6860,6860,6860,6860,50
20240112,111400,319832820,6860,6860,6860,6860,1
20240112,111300,319825960,6850,6850,6850,6850,327
20240112,111200,317586010,6860,6860,6860,6860,0
20240112,111100,317586010,6860,6860,6860,6860,1
20240112,111000,317579150,6860,6860,6860,6860,15
20240112,110900,317476250,6860,6850,6860,6850,3230
20240112,110800,295350740,6850,6850,6850,6850,51
20240112,110700,295001390,6850,6850,6850,6850,5
20240112,110600,294967140,6850,6850,6850,6850,19
20240112,110500,294836990,6850,6850,6850,6850,501
20240112,110400,291405140,6850,6850,6850,6850,1
20240112,110300,291398290,6850,6840,6850,6840,484
20240112,110200,288083170,6840,6850,6850,6840,70
20240112,110100,287604260,6850,6850,6850,6850,3
20240112,110000,287583710,6850,6850,6850,6850,1
20240112,105900,287576860,6840,6840,6840,6840,0
20240112,105800,287576860,6840,6850,6850,6840,10
20240112,105700,287508450,6840,6850,6850,6840,13
20240112,105600,287419420,6850,6850,6850,6850,9
20240112,105500,287357770,6840,6840,6840,6840,10
20240112,105400,287289370,6850,6840,6850,6840,63
20240112,105300,286858240,6840,6850,6850,6840,109
20240112,105200,286112670,6850,6850,6850,6850,1
20240112,105100,286105820,6850,6850,6850,6850,3
20240112,105000,286085270,6850,6850,6850,6850,1
20240112,104900,286078420,6850,6850,6850,6850,0
20240112,104800,286078420,6850,6850,6850,6850,17
20240112,104700,285961970,6850,6850,6850,6850,13
20240112,104600,285872920,6850,6850,6850,6850,0
20240112,104500,285872920,6850,6850,6850,6850,1
20240112,104400,285866070,6850,6850,6850,6850,1
20240112,104300,285859220,6850,6850,6850,6850,1
20240112,104200,285852370,6850,6840,6850,6840,45
20240112,104100,285544560,6850,6850,6850,6850,109
20240112,104000,284797910,6850,6850,6850,6850,15
20240112,103900,284695160,6850,6850,6850,6850,12
20240112,103800,284612960,6850,6850,6850,6850,0
20240112,103700,284612960,6850,6850,6850,6850,11
20240112,103600,284537610,6850,6850,6850,6850,31
20240112,103500,284325260,6850,6850,6850,6850,2
20240112,103400,284311560,6850,6850,6850,6850,2
20240112,103300,284297860,6850,6850,6850,6850,59
20240112,103200,283893710,6850,6850,6850,6850,0
20240112,103100,283893710,6850,6850,6850,6850,58
20240112,103000,283496410,6850,6850,6850,6850,51
20240112,102900,283147060,6850,6850,6850,6850,131
20240112,102800,282249710,6850,6850,6850,6850,26
20240112,102700,282071610,6840,6840,6840,6840,3
20240112,102600,282051090,6840,6840,6840,6840,62
20240112,102500,281627010,6840,6840,6840,6840,10
20240112,102400,281558610,6840,6840,6840,6840,17
20240112,102300,281442330,6840,6840,6840,6840,59
20240112,102200,281038770,6830,6830,6830,6830,20
20240112,102100,280902170,6830,6830,6830,6830,281
20240112,102000,278982940,6830,6830,6830,6830,1276
20240112,101900,270267860,6830,6830,6830,6830,200
20240112,101800,268901860,6830,6830,6830,6830,1
20240112,101700,268895030,6830,6830,6830,6830,1
20240112,101600,268888200,6820,6820,6820,6820,44
20240112,101500,268588120,6820,6820,6820,6820,106
20240112,101400,267865200,6820,6820,6820,6820,110
20240112,101300,267115000,6830,6830,6830,6830,2
20240112,101200,267101340,6830,6830,6830,6830,15
20240112,101100,266998890,6830,6810,6830,6810,157
20240112,101000,265929550,6820,6830,6830,6810,1010
20240112,100900,259049010,6830,6830,6830,6830,21
20240112,100800,258905580,6820,6820,6820,6820,499
20240112,100700,255502400,6820,6820,6820,6820,5
20240112,100600,255468300,6820,6820,6830,6820,821
20240112,100500,249869070,6830,6830,6830,6830,15
20240112,100400,249766620,6830,6830,6830,6830,9
20240112,100300,249705150,6830,6830,6830,6830,2
20240112,100200,249691490,6830,6830,6830,6830,111
20240112,100100,248933360,6830,6830,6830,6830,13
20240112,100000,248844570,6830,6820,6830,6820,24
20240112,095900,248680880,6830,6830,6830,6830,10
20240112,095800,248612580,6830,6830,6830,6830,3
20240112,095700,248592090,6830,6830,6830,6830,4
20240112,095600,248564770,6830,6830,6830,6830,58
20240112,095500,248168630,6830,6830,6830,6830,6
20240112,095400,248127650,6830,6830,6830,6830,11
20240112,095300,248052520,6830,6830,6830,6830,23
20240112,095200,247895430,6830,6830,6830,6830,8
20240112,095100,247840790,6830,6830,6830,6830,20
20240112,095000,247704190,6830,6830,6830,6830,1
20240112,094900,247697360,6830,6820,6830,6820,770
20240112,094800,242445850,6830,6830,6830,6830,10
20240112,094700,242377550,6830,6830,6830,6830,15
20240112,094600,242275100,6830,6830,6830,6830,26
20240112,094500,242097520,6830,6830,6830,6830,19
20240112,094400,241967750,6830,6830,6830,6830,2
20240112,094300,241954090,6830,6830,6830,6830,210
20240112,094200,240519790,6820,6820,6820,6820,500
20240112,094100,237109790,6830,6830,6830,6830,13
20240112,094000,237021000,6830,6830,6830,6830,5
20240112,093900,236986850,6830,6820,6830,6820,4
20240112,093800,236959560,6830,6810,6830,6810,316
20240112,093700,234807540,6810,6830,6830,6800,4522
20240112,093600,204021510,6830,6830,6830,6820,6
20240112,093500,203980570,6830,6830,6830,6830,0
20240112,093400,203980570,6830,6850,6850,6810,7616
20240112,093300,152062850,6850,6850,6850,6850,50
20240112,093200,151720350,6850,6850,6850,6840,120
20240112,093100,150899030,6850,6840,6850,6840,17
20240112,093000,150782620,6840,6840,6840,6820,19
20240112,092900,150652860,6820,6830,6830,6820,1000
20240112,092800,143826890,6840,6840,6840,6840,36
20240112,092700,143580650,6840,6840,6840,6840,2
20240112,092600,143566970,6840,6840,6840,6840,13
20240112,092500,143478050,6820,6830,6830,6820,4531
20240112,092400,112575880,6830,6850,6850,6830,829
20240112,092300,106913780,6840,6850,6850,6840,108
20240112,092200,106174980,6850,6850,6850,6840,149
20240112,092100,105155330,6840,6840,6840,6840,104
20240112,092000,104443970,6840,6840,6840,6840,66
20240112,091900,103992530,6830,6830,6830,6830,343
20240112,091800,101649840,6820,6830,6830,6820,314
20240112,091700,99507640,6830,6830,6830,6830,30
20240112,091600,99302740,6830,6840,6840,6800,5577
20240112,091500,61283750,6840,6850,6850,6840,91
20240112,091400,60660930,6850,6860,6860,6830,3241
20240112,091300,38496950,6850,6860,6860,6850,534
20240112,091200,34839010,6860,6850,6860,6850,1178
20240112,091100,26763930,6860,6860,6860,6860,12
20240112,091000,26681610,6860,6860,6860,6850,166
20240112,090900,25543470,6860,6860,6860,6860,43
20240112,090800,25248490,6860,6860,6860,6860,97
20240112,090700,24583070,6860,6870,6870,6860,1297
20240112,090600,15680250,6870,6870,6870,6870,51
20240112,090500,15329880,6870,6870,6870,6870,2
20240112,090400,15316140,6870,6870,6870,6870,157
20240112,090300,14237550,6870,6880,6880,6860,69
20240112,090200,13763510,6880,6860,6880,6860,58
20240112,090100,13365280,6860,6870,6870,6860,1010
20240112,090000,6436630,6870,6920,6920,6870,934