KissMeData/089970/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200100,976973480,14490,14490,14490,14490,1600
20240104,200000,976973480,14490,14490,14490,14490,0
20240104,195900,976973480,14490,14490,14490,14490,0
20240104,195800,976973480,14490,14490,14490,14490,0
20240104,195700,976973480,14490,14490,14490,14490,0
20240104,195600,976973480,14490,14490,14490,14490,0
20240104,195500,976973480,14490,14490,14490,14490,0
20240104,195400,976973480,14490,14490,14490,14490,0
20240104,195300,976973480,14490,14490,14490,14490,0
20240104,195200,976973480,14490,14490,14490,14490,0
20240104,195100,976973480,14490,14490,14490,14490,0
20240104,195000,976973480,14490,14490,14490,14490,0
20240104,194900,976973480,14490,14490,14490,14490,0
20240104,194800,976973480,14490,14490,14490,14490,0
20240104,194700,976973480,14490,14490,14490,14490,0
20240104,194600,976973480,14490,14490,14490,14490,0
20240104,194500,976973480,14490,14490,14490,14490,0
20240104,194400,976973480,14490,14490,14490,14490,0
20240104,194300,976973480,14490,14490,14490,14490,0
20240104,194200,976973480,14490,14490,14490,14490,0
20240104,194100,976973480,14490,14490,14490,14490,0
20240104,194000,976973480,14490,14490,14490,14490,0
20240104,193900,976973480,14490,14490,14490,14490,0
20240104,193800,976973480,14490,14490,14490,14490,0
20240104,193700,976973480,14490,14490,14490,14490,0
20240104,193600,976973480,14490,14490,14490,14490,0
20240104,193500,976973480,14490,14490,14490,14490,0
20240104,193400,976973480,14490,14490,14490,14490,0
20240104,193300,976973480,14490,14490,14490,14490,0
20240104,193200,976973480,14490,14490,14490,14490,0
20240104,193100,976973480,14490,14490,14490,14490,1600
20240104,193000,976973480,14490,14490,14490,14490,0
20240104,192900,976973480,14490,14490,14490,14490,0
20240104,192800,976973480,14490,14490,14490,14490,0
20240104,192700,976973480,14490,14490,14490,14490,0
20240104,192600,976973480,14490,14490,14490,14490,0
20240104,192500,976973480,14490,14490,14490,14490,0
20240104,192400,976973480,14490,14490,14490,14490,0
20240104,192300,976973480,14490,14490,14490,14490,0
20240104,192200,976973480,14490,14490,14490,14490,0
20240104,192100,976973480,14490,14490,14490,14490,0
20240104,192000,976973480,14490,14490,14490,14490,0
20240104,191900,976973480,14490,14490,14490,14490,0
20240104,191800,976973480,14490,14490,14490,14490,0
20240104,191700,976973480,14490,14490,14490,14490,0
20240104,191600,976973480,14490,14490,14490,14490,0
20240104,191500,976973480,14490,14490,14490,14490,0
20240104,191400,976973480,14490,14490,14490,14490,0
20240104,191300,976973480,14490,14490,14490,14490,0
20240104,191200,976973480,14490,14490,14490,14490,0
20240104,191100,976973480,14490,14490,14490,14490,0
20240104,191000,976973480,14490,14490,14490,14490,0
20240104,190900,976973480,14490,14490,14490,14490,0
20240104,190800,976973480,14490,14490,14490,14490,0
20240104,190700,976973480,14490,14490,14490,14490,0
20240104,190600,976973480,14490,14490,14490,14490,0
20240104,190500,976973480,14490,14490,14490,14490,0
20240104,190400,976973480,14490,14490,14490,14490,0
20240104,190300,976973480,14490,14490,14490,14490,0
20240104,190200,976973480,14490,14490,14490,14490,0
20240104,190100,976973480,14490,14490,14490,14490,1600
20240104,190000,976973480,14490,14490,14490,14490,0
20240104,185900,976973480,14490,14490,14490,14490,0
20240104,185800,976973480,14490,14490,14490,14490,0
20240104,185700,976973480,14490,14490,14490,14490,0
20240104,185600,976973480,14490,14490,14490,14490,0
20240104,185500,976973480,14490,14490,14490,14490,0
20240104,185400,976973480,14490,14490,14490,14490,0
20240104,185300,976973480,14490,14490,14490,14490,0
20240104,185200,976973480,14490,14490,14490,14490,0
20240104,185100,976973480,14490,14490,14490,14490,0
20240104,185000,976973480,14490,14490,14490,14490,0
20240104,184900,976973480,14490,14490,14490,14490,0
20240104,184800,976973480,14490,14490,14490,14490,0
20240104,184700,976973480,14490,14490,14490,14490,0
20240104,184600,976973480,14490,14490,14490,14490,0
20240104,184500,976973480,14490,14490,14490,14490,0
20240104,184400,976973480,14490,14490,14490,14490,0
20240104,184300,976973480,14490,14490,14490,14490,0
20240104,184200,976973480,14490,14490,14490,14490,0
20240104,184100,976973480,14490,14490,14490,14490,0
20240104,184000,976973480,14490,14490,14490,14490,0
20240104,183900,976973480,14490,14490,14490,14490,0
20240104,183800,976973480,14490,14490,14490,14490,0
20240104,183700,976973480,14490,14490,14490,14490,0
20240104,183600,976973480,14490,14490,14490,14490,0
20240104,183500,976973480,14490,14490,14490,14490,0
20240104,183400,976973480,14490,14490,14490,14490,0
20240104,183300,976973480,14490,14490,14490,14490,0
20240104,183200,976973480,14490,14490,14490,14490,0
20240104,183100,976973480,14490,14490,14490,14490,1600
20240104,183000,976973480,14490,14490,14490,14490,0
20240104,182900,976973480,14490,14490,14490,14490,0
20240104,182800,976973480,14490,14490,14490,14490,0
20240104,182700,976973480,14490,14490,14490,14490,0
20240104,182600,976973480,14490,14490,14490,14490,0
20240104,182500,976973480,14490,14490,14490,14490,0
20240104,182400,976973480,14490,14490,14490,14490,0
20240104,182300,976973480,14490,14490,14490,14490,0
20240104,182200,976973480,14490,14490,14490,14490,0
20240104,182100,976973480,14490,14490,14490,14490,0
20240104,182000,976973480,14490,14490,14490,14490,0
20240104,181900,976973480,14490,14490,14490,14490,0
20240104,181800,976973480,14490,14490,14490,14490,0
20240104,181700,976973480,14490,14490,14490,14490,0
20240104,181600,976973480,14490,14490,14490,14490,0
20240104,181500,976973480,14490,14490,14490,14490,0
20240104,181400,976973480,14490,14490,14490,14490,0
20240104,181300,976973480,14490,14490,14490,14490,0
20240104,181200,976973480,14490,14490,14490,14490,0
20240104,181100,976973480,14490,14490,14490,14490,0
20240104,181000,976973480,14490,14490,14490,14490,0
20240104,180900,976973480,14490,14490,14490,14490,0
20240104,180800,976973480,14490,14490,14490,14490,0
20240104,180700,976973480,14490,14490,14490,14490,0
20240104,180600,976973480,14490,14490,14490,14490,0
20240104,180500,976973480,14490,14490,14490,14490,0
20240104,180400,976973480,14490,14490,14490,14490,0
20240104,180300,976973480,14490,14490,14490,14490,0
20240104,180200,976973480,14490,14490,14490,14490,0
20240104,180100,976973480,14490,14490,14490,14490,1600
20240104,180000,976973480,14490,14490,14490,14490,0
20240104,175900,976973480,14490,14490,14490,14490,0
20240104,175800,976973480,14490,14490,14490,14490,0
20240104,175700,976973480,14490,14490,14490,14490,0
20240104,175600,976973480,14490,14490,14490,14490,0
20240104,175500,976973480,14490,14490,14490,14490,0
20240104,175400,976973480,14490,14490,14490,14490,0
20240104,175300,976973480,14490,14490,14490,14490,0
20240104,175200,976973480,14490,14490,14490,14490,0
20240104,175100,976973480,14490,14490,14490,14490,0
20240104,175000,976973480,14490,14490,14490,14490,0
20240104,174900,976973480,14490,14490,14490,14490,0
20240104,174800,976973480,14490,14490,14490,14490,0
20240104,174700,976973480,14490,14490,14490,14490,0
20240104,174600,976973480,14490,14490,14490,14490,0
20240104,174500,976973480,14490,14490,14490,14490,0
20240104,174400,976973480,14490,14490,14490,14490,0
20240104,174300,976973480,14490,14490,14490,14490,0
20240104,174200,976973480,14490,14490,14490,14490,0
20240104,174100,976973480,14490,14490,14490,14490,0
20240104,174000,976973480,14490,14490,14490,14490,0
20240104,173900,976973480,14490,14490,14490,14490,0
20240104,173800,976973480,14490,14490,14490,14490,0
20240104,173700,976973480,14490,14490,14490,14490,0
20240104,173600,976973480,14490,14490,14490,14490,0
20240104,173500,976973480,14490,14490,14490,14490,0
20240104,173400,976973480,14490,14490,14490,14490,0
20240104,173300,976973480,14490,14490,14490,14490,0
20240104,173200,976973480,14490,14490,14490,14490,0
20240104,173100,976973480,14490,14490,14490,14490,1600
20240104,173000,976973480,14490,14490,14490,14490,0
20240104,172900,976973480,14490,14490,14490,14490,0
20240104,172800,976973480,14490,14490,14490,14490,0
20240104,172700,976973480,14490,14490,14490,14490,0
20240104,172600,976973480,14490,14490,14490,14490,0
20240104,172500,976973480,14490,14490,14490,14490,0
20240104,172400,976973480,14490,14490,14490,14490,0
20240104,172300,976973480,14490,14490,14490,14490,0
20240104,172200,976973480,14490,14490,14490,14490,0
20240104,172100,976973480,14490,14490,14490,14490,0
20240104,172000,976973480,14490,14490,14490,14490,0
20240104,171900,976973480,14490,14490,14490,14490,0
20240104,171800,976973480,14490,14490,14490,14490,0
20240104,171700,976973480,14490,14490,14490,14490,0
20240104,171600,976973480,14490,14490,14490,14490,0
20240104,171500,976973480,14490,14490,14490,14490,0
20240104,171400,976973480,14490,14490,14490,14490,0
20240104,171300,976973480,14490,14490,14490,14490,0
20240104,171200,976973480,14490,14490,14490,14490,0
20240104,171100,976973480,14490,14490,14490,14490,0
20240104,171000,976973480,14490,14490,14490,14490,0
20240104,170900,976973480,14490,14490,14490,14490,0
20240104,170800,976973480,14490,14490,14490,14490,0
20240104,170700,976973480,14490,14490,14490,14490,0
20240104,170600,976973480,14490,14490,14490,14490,0
20240104,170500,976973480,14490,14490,14490,14490,0
20240104,170400,976973480,14490,14490,14490,14490,0
20240104,170300,976973480,14490,14490,14490,14490,0
20240104,170200,976973480,14490,14490,14490,14490,0
20240104,170100,976973480,14490,14490,14490,14490,1600
20240104,170000,976973480,14490,14490,14490,14490,0
20240104,165900,976973480,14490,14490,14490,14490,0
20240104,165800,976973480,14490,14490,14490,14490,0
20240104,165700,976973480,14490,14490,14490,14490,0
20240104,165600,976973480,14490,14490,14490,14490,0
20240104,165500,976973480,14490,14490,14490,14490,0
20240104,165400,976973480,14490,14490,14490,14490,0
20240104,165300,976973480,14490,14490,14490,14490,0
20240104,165200,976973480,14490,14490,14490,14490,0
20240104,165100,976973480,14490,14490,14490,14490,0
20240104,165000,976973480,14490,14490,14490,14490,0
20240104,164900,976973480,14490,14490,14490,14490,0
20240104,164800,976973480,14490,14490,14490,14490,0
20240104,164700,976973480,14490,14490,14490,14490,0
20240104,164600,976973480,14490,14490,14490,14490,0
20240104,164500,976973480,14490,14490,14490,14490,0
20240104,164400,976973480,14490,14490,14490,14490,0
20240104,164300,976973480,14490,14490,14490,14490,0
20240104,164200,976973480,14490,14490,14490,14490,0
20240104,164100,976973480,14490,14490,14490,14490,0
20240104,164000,976973480,14490,14490,14490,14490,0
20240104,163900,976973480,14490,14490,14490,14490,0
20240104,163800,976973480,14490,14490,14490,14490,0
20240104,163700,976973480,14490,14490,14490,14490,0
20240104,163600,976973480,14490,14490,14490,14490,0
20240104,163500,976973480,14490,14490,14490,14490,0
20240104,163400,976973480,14490,14490,14490,14490,0
20240104,163300,976973480,14490,14490,14490,14490,0
20240104,163200,976973480,14490,14490,14490,14490,0
20240104,163100,976973480,14490,14490,14490,14490,1600
20240104,163000,976973480,14490,14490,14490,14490,0
20240104,162900,976973480,14490,14490,14490,14490,0
20240104,162800,976973480,14490,14490,14490,14490,0
20240104,162700,976973480,14490,14490,14490,14490,0
20240104,162600,976973480,14490,14490,14490,14490,0
20240104,162500,976973480,14490,14490,14490,14490,0
20240104,162400,976973480,14490,14490,14490,14490,0
20240104,162300,976973480,14490,14490,14490,14490,0
20240104,162200,976973480,14490,14490,14490,14490,0
20240104,162100,976973480,14490,14490,14490,14490,0
20240104,162000,976973480,14490,14490,14490,14490,0
20240104,161900,976973480,14490,14490,14490,14490,0
20240104,161800,976973480,14490,14490,14490,14490,0
20240104,161700,976973480,14490,14490,14490,14490,0
20240104,161600,976973480,14490,14490,14490,14490,0
20240104,161500,976973480,14490,14490,14490,14490,0
20240104,161400,976973480,14490,14490,14490,14490,0
20240104,161300,976973480,14490,14490,14490,14490,0
20240104,161200,976973480,14490,14490,14490,14490,0
20240104,161100,976973480,14490,14490,14490,14490,0
20240104,161000,976973480,14490,14490,14490,14490,0
20240104,160900,976973480,14490,14490,14490,14490,0
20240104,160800,976973480,14490,14490,14490,14490,0
20240104,160700,976973480,14490,14490,14490,14490,0
20240104,160600,976973480,14490,14490,14490,14490,0
20240104,160500,976973480,14490,14490,14490,14490,0
20240104,160400,976973480,14490,14490,14490,14490,0
20240104,160300,976973480,14490,14490,14490,14490,0
20240104,160200,976973480,14490,14490,14490,14490,0
20240104,160100,976973480,14490,14490,14490,14490,1600
20240104,160000,976973480,14490,14490,14490,14490,0
20240104,155900,976973480,14490,14490,14490,14490,0
20240104,155800,976973480,14490,14490,14490,14490,0
20240104,155700,976973480,14490,14490,14490,14490,0
20240104,155600,976973480,14490,14490,14490,14490,0
20240104,155500,976973480,14490,14490,14490,14490,0
20240104,155400,976973480,14490,14490,14490,14490,0
20240104,155300,976973480,14490,14490,14490,14490,0
20240104,155200,976973480,14490,14490,14490,14490,0
20240104,155100,976973480,14490,14490,14490,14490,0
20240104,155000,976973480,14490,14490,14490,14490,0
20240104,154900,976973480,14490,14490,14490,14490,0
20240104,154800,976973480,14490,14490,14490,14490,0
20240104,154700,976973480,14490,14490,14490,14490,0
20240104,154600,976973480,14490,14490,14490,14490,0
20240104,154500,976973480,14490,14490,14490,14490,0
20240104,154400,976973480,14490,14490,14490,14490,0
20240104,154300,976973480,14490,14490,14490,14490,0
20240104,154200,976973480,14490,14490,14490,14490,0
20240104,154100,976973480,14490,14490,14490,14490,0
20240104,154000,976973480,14490,14490,14490,14490,0
20240104,153900,976973480,14490,14490,14490,14490,0
20240104,153800,976973480,14490,14490,14490,14490,0
20240104,153700,976973480,14490,14490,14490,14490,0
20240104,153600,976973480,14490,14490,14490,14490,0
20240104,153500,976973480,14490,14490,14490,14490,0
20240104,153400,976973480,14490,14490,14490,14490,0
20240104,153300,976973480,14490,14490,14490,14490,0
20240104,153200,976973480,14490,14490,14490,14490,0
20240104,153100,976973480,14490,14490,14490,14490,1600
20240104,153000,976973480,14490,14490,14490,14490,1600
20240104,152900,953789480,14410,14410,14410,14410,0
20240104,152800,953789480,14410,14410,14410,14410,0
20240104,152700,953789480,14410,14410,14410,14410,0
20240104,152600,953789480,14410,14410,14410,14410,0
20240104,152500,953789480,14410,14410,14410,14410,0
20240104,152400,953789480,14410,14410,14410,14410,0
20240104,152300,953789480,14410,14410,14410,14410,0
20240104,152200,953789480,14410,14410,14410,14410,0
20240104,152100,953789480,14410,14410,14410,14410,0
20240104,152000,953789480,14410,14410,14410,14410,0
20240104,151900,953789480,14410,14410,14410,14410,159
20240104,151800,951498290,14410,14380,14410,14380,176
20240104,151700,948965040,14380,14380,14380,14380,1
20240104,151600,948950660,14340,14340,14340,14340,0
20240104,151500,948950660,14340,14340,14340,14340,50
20240104,151400,948233660,14340,14340,14340,14340,0
20240104,151300,948233660,14340,14340,14340,14340,3
20240104,151200,948190640,14320,14340,14340,14320,53
20240104,151100,947431340,14340,14340,14340,14330,259
20240104,151000,943717500,14340,14340,14340,14340,33
20240104,150900,943244280,14340,14380,14380,14340,153
20240104,150800,941044180,14340,14340,14340,14340,1
20240104,150700,941029840,14320,14320,14320,14320,0
20240104,150600,941029840,14320,14320,14320,14320,0
20240104,150500,941029840,14320,14320,14320,14320,14
20240104,150400,940829360,14330,14330,14330,14330,335
20240104,150300,936028810,14350,14350,14350,14350,0
20240104,150200,936028810,14350,14350,14350,14350,0
20240104,150100,936028810,14350,14310,14350,14310,15
20240104,150000,935813640,14310,14380,14380,14250,113
20240104,145900,934197730,14420,14410,14420,14410,309
20240104,145800,929744080,14410,14410,14410,14410,17
20240104,145700,929499110,14340,14340,14340,14340,0
20240104,145600,929499110,14340,14370,14370,14340,101
20240104,145500,928049670,14370,14410,14410,14370,467
20240104,145400,921334250,14410,14420,14420,14410,161
20240104,145300,919012660,14440,14440,14440,14440,17
20240104,145200,918767180,14420,14460,14460,14420,118
20240104,145100,917063810,14450,14450,14450,14450,16
20240104,145000,916832610,14420,14420,14420,14420,59
20240104,144900,915981830,14410,14410,14410,14410,0
20240104,144800,915981830,14410,14430,14450,14410,135
20240104,144700,914034840,14430,14470,14470,14430,60
20240104,144600,913167720,14470,14470,14470,14470,8
20240104,144500,913051960,14400,14450,14450,14400,180
20240104,144400,910455850,14450,14440,14450,14430,854
20240104,144300,898116600,14440,14440,14470,14440,108
20240104,144200,896555830,14440,14440,14440,14440,1
20240104,144100,896541390,14410,14400,14470,14390,157
20240104,144000,894278010,14460,14420,14460,14350,672
20240104,143900,884628950,14420,14410,14420,14410,320
20240104,143800,880014600,14350,14350,14350,14350,0
20240104,143700,880014600,14350,14500,14500,14350,478
20240104,143600,873108950,14500,14500,14500,14500,17
20240104,143500,872862450,14500,14510,14510,14500,459
20240104,143400,866205350,14500,14520,14530,14500,119
20240104,143300,864479370,14520,14520,14520,14510,821
20240104,143200,852558550,14520,14500,14520,14500,1015
20240104,143100,837833770,14500,14500,14500,14500,18
20240104,143000,837572770,14500,14490,14500,14480,252
20240104,142900,833921510,14490,14480,14490,14480,63
20240104,142800,833008650,14460,14460,14460,14440,118
20240104,142700,831303390,14430,14430,14430,14430,2
20240104,142600,831274530,14410,14500,14500,14410,300
20240104,142500,826933990,14500,14500,14500,14500,49
20240104,142400,826223490,14500,14490,14500,14490,194
20240104,142300,823410790,14490,14490,14490,14490,50
20240104,142200,822686290,14480,14490,14490,14480,101
20240104,142100,821223600,14490,14480,14490,14480,85
20240104,142000,819992150,14490,14500,14500,14490,62
20240104,141900,819093600,14500,14500,14500,14480,148
20240104,141800,816949150,14500,14490,14500,14490,62
20240104,141700,816050610,14470,14470,14470,14470,0
20240104,141600,816050610,14470,14470,14470,14470,22
20240104,141500,815732270,14470,14500,14500,14470,131
20240104,141400,813834220,14500,14500,14500,14500,17
20240104,141300,813587720,14500,14500,14500,14500,94
20240104,141200,812224720,14500,14500,14500,14500,81
20240104,141100,811050220,14490,14510,14510,14490,212
20240104,141000,807976710,14500,14510,14510,14500,83
20240104,140900,806772680,14480,14480,14480,14480,0
20240104,140800,806772680,14480,14520,14520,14480,119
20240104,140700,805048410,14510,14490,14510,14490,1154
20240104,140600,788314950,14490,14480,14490,14480,591
20240104,140500,779752340,14480,14450,14490,14450,252
20240104,140400,776102910,14450,14420,14450,14410,164
20240104,140300,773736660,14410,14410,14410,14410,52
20240104,140200,772987340,14400,14370,14400,14370,703
20240104,140100,762871710,14370,14370,14370,14370,51
20240104,140000,762138840,14330,14360,14360,14330,381
20240104,135900,756670710,14320,14300,14320,14300,300
20240104,135800,752378040,14290,14250,14290,14250,288
20240104,135700,748273760,14230,14250,14250,14230,100
20240104,135600,746850160,14230,14230,14230,14230,0
20240104,135500,746850160,14230,14260,14260,14230,1200
20240104,135400,729756660,14260,14260,14260,14260,180
20240104,135300,727189860,14260,14260,14260,14260,101
20240104,135200,725749600,14260,14260,14260,14230,1498
20240104,135100,704410980,14240,14240,14240,14240,0
20240104,135000,704410980,14240,14240,14240,14240,0
20240104,134900,704410980,14240,14270,14270,14240,101
20240104,134800,702972280,14270,14270,14270,14270,12
20240104,134700,702801040,14270,14270,14270,14270,16
20240104,134600,702572720,14250,14250,14250,14250,0
20240104,134500,702572720,14250,14260,14260,14250,101
20240104,134400,701133190,14270,14270,14270,14270,15
20240104,134300,700919140,14270,14270,14270,14270,16
20240104,134200,700690820,14270,14270,14270,14250,117
20240104,134100,699023210,14270,14270,14270,14270,0
20240104,134000,699023210,14270,14270,14270,14270,0
20240104,133900,699023210,14270,14270,14270,14270,0
20240104,133800,699023210,14270,14270,14270,14270,100
20240104,133700,697596210,14270,14270,14270,14270,1
20240104,133600,697581940,14270,14270,14270,14270,11
20240104,133500,697424970,14270,14270,14270,14270,17
20240104,133400,697182380,14250,14270,14270,14250,101
20240104,133300,695742570,14250,14250,14250,14250,0
20240104,133200,695742570,14250,14250,14250,14250,0
20240104,133100,695742570,14250,14280,14280,14250,101
20240104,133000,694303100,14280,14280,14280,14280,0
20240104,132900,694303100,14280,14280,14280,14280,2
20240104,132800,694274540,14270,14270,14270,14270,0
20240104,132700,694274540,14270,14310,14320,14270,108
20240104,132600,692731110,14300,14290,14300,14290,25
20240104,132500,692373650,14290,14280,14290,14280,5
20240104,132400,692302210,14230,14230,14230,14230,0
20240104,132300,692302210,14230,14250,14250,14230,101
20240104,132200,690864720,14230,14230,14230,14230,0
20240104,132100,690864720,14230,14230,14230,14230,0
20240104,132000,690864720,14230,14240,14240,14230,101
20240104,131900,689427310,14260,14260,14260,14260,3
20240104,131800,689384530,14260,14260,14260,14260,7
20240104,131700,689284710,14240,14260,14260,14240,9
20240104,131600,689156410,14250,14250,14250,14230,108
20240104,131500,687619270,14250,14250,14250,14250,0
20240104,131400,687619270,14250,14250,14250,14250,0
20240104,131300,687619270,14250,14250,14250,14250,8
20240104,131200,687505270,14280,14260,14280,14240,103
20240104,131100,686037310,14260,14260,14260,14260,0
20240104,131000,686037310,14260,14260,14260,14260,0
20240104,130900,686037310,14260,14260,14260,14260,0
20240104,130800,686037310,14260,14260,14260,14260,101
20240104,130700,684597050,14250,14250,14250,14250,0
20240104,130600,684597050,14250,14250,14250,14250,0
20240104,130500,684597050,14250,14240,14250,14230,103
20240104,130400,683130730,14260,14260,14260,14260,7
20240104,130300,683030910,14260,14260,14260,14260,8
20240104,130200,682916830,14260,14260,14260,14260,9
20240104,130100,682788490,14260,14280,14320,14230,253
20240104,130000,679171930,14260,14260,14260,14260,0
20240104,125900,679171930,14260,14260,14260,14260,0
20240104,125800,679171930,14260,14260,14260,14260,0
20240104,125700,679171930,14260,14260,14260,14260,101
20240104,125600,677731670,14340,14340,14340,14340,0
20240104,125500,677731670,14340,14340,14340,14340,0
20240104,125400,677731670,14340,14230,14340,14230,310
20240104,125300,673298140,14310,14310,14310,14310,0
20240104,125200,673298140,14310,14310,14310,14310,0
20240104,125100,673298140,14310,14310,14310,14310,0
20240104,125000,673298140,14310,14240,14310,14210,112
20240104,124900,671704540,14230,14230,14230,14230,0
20240104,124800,671704540,14230,14230,14230,14230,0
20240104,124700,671704540,14230,14230,14230,14230,0
20240104,124600,671704540,14230,14250,14250,14230,101
20240104,124500,670266500,14250,14250,14250,14250,0
20240104,124400,670266500,14250,14250,14250,14250,0
20240104,124300,670266500,14250,14320,14320,14250,10
20240104,124200,670123370,14330,14330,14330,14230,865
20240104,124100,657747300,14330,14330,14330,14330,50
20240104,124000,657030800,14340,14340,14340,14340,13
20240104,123900,656844380,14330,14330,14330,14290,105
20240104,123800,655343790,14330,14320,14330,14320,19
20240104,123700,655071530,14300,14290,14300,14290,15
20240104,123600,654857080,14290,14290,14290,14290,0
20240104,123500,654857080,14290,14260,14290,14230,131
20240104,123400,652990490,14260,14260,14260,14260,2
20240104,123300,652961970,14230,14230,14230,14230,0
20240104,123200,652961970,14230,14230,14230,14230,0
20240104,123100,652961970,14230,14240,14240,14230,101
20240104,123000,651523810,14320,14320,14320,14320,0
20240104,122900,651523810,14320,14320,14320,14320,11
20240104,122800,651366290,14320,14250,14320,14230,133
20240104,122700,649469630,14230,14230,14230,14230,0
20240104,122600,649469630,14230,14230,14230,14230,0
20240104,122500,649469630,14230,14230,14230,14230,0
20240104,122400,649469630,14230,14320,14330,14230,122
20240104,122300,647730890,14320,14320,14320,14320,10
20240104,122200,647587690,14300,14300,14300,14300,10
20240104,122100,647444690,14300,14300,14300,14300,3
20240104,122000,647401790,14230,14230,14230,14230,101
20240104,121900,645964560,14230,14230,14230,14230,0
20240104,121800,645964560,14230,14230,14230,14230,0
20240104,121700,645964560,14230,14230,14230,14230,101
20240104,121600,644527330,14200,14200,14200,14200,0
20240104,121500,644527330,14200,14270,14270,14200,5000
20240104,121400,573423960,14350,14290,14350,14290,34
20240104,121300,572937440,14290,14330,14360,14230,115
20240104,121200,571295120,14390,14390,14390,14390,0
20240104,121100,571295120,14390,14390,14390,14390,0
20240104,121000,571295120,14390,14350,14390,14350,46
20240104,120900,570634210,14350,14240,14350,14230,126
20240104,120800,568837800,14240,14240,14240,14240,0
20240104,120700,568837800,14240,14240,14240,14240,0
20240104,120600,568837800,14240,14240,14240,14240,40
20240104,120500,568268200,14230,14240,14240,14230,101
20240104,120400,566830920,14230,14230,14230,14230,0
20240104,120300,566830920,14230,14230,14230,14230,0
20240104,120200,566830920,14230,14240,14240,14230,101
20240104,120100,565393530,14320,14320,14320,14320,0
20240104,120000,565393530,14320,14320,14320,14320,0
20240104,115900,565393530,14320,14320,14320,14320,0
20240104,115800,565393530,14320,14250,14320,14230,106
20240104,115700,563884190,14250,14250,14250,14250,0
20240104,115600,563884190,14250,14250,14250,14250,0
20240104,115500,563884190,14250,14250,14250,14250,0
20240104,115400,563884190,14250,14250,14250,14250,101
20240104,115300,562444940,14330,14330,14330,14330,0
20240104,115200,562444940,14330,14310,14330,14310,23
20240104,115100,562115490,14310,14230,14320,14220,150
20240104,115000,559977300,14320,14320,14320,14320,0
20240104,114900,559977300,14320,14320,14320,14320,13
20240104,114800,559791140,14220,14240,14240,14220,624
20240104,114700,550908860,14240,14250,14250,14240,101
20240104,114600,549470600,14240,14240,14240,14240,0
20240104,114500,549470600,14240,14240,14240,14240,0
20240104,114400,549470600,14240,14240,14240,14240,0
20240104,114300,549470600,14240,14250,14250,14240,101
20240104,114200,548031860,14320,14240,14320,14240,86
20240104,114100,546806180,14230,14230,14230,14230,0
20240104,114000,546806180,14230,14250,14250,14230,101
20240104,113900,545367390,14240,14240,14240,14240,0
20240104,113800,545367390,14240,14240,14240,14240,0
20240104,113700,545367390,14240,14240,14240,14240,0
20240104,113600,545367390,14240,14350,14350,14240,102
20240104,113500,543914610,14240,14240,14240,14240,0
20240104,113400,543914610,14240,14240,14240,14240,0
20240104,113300,543914610,14240,14240,14240,14240,0
20240104,113200,543914610,14240,14280,14280,14240,101
20240104,113100,542473790,14390,14280,14390,14280,128
20240104,113000,540637510,14220,14220,14220,14220,0
20240104,112900,540637510,14220,14220,14220,14220,0
20240104,112800,540637510,14220,14250,14250,14220,106
20240104,112700,539129640,14250,14250,14290,14250,384
20240104,112600,533653800,14230,14230,14230,14230,0
20240104,112500,533653800,14230,14230,14230,14230,101
20240104,112400,532216570,14220,14220,14220,14220,0
20240104,112300,532216570,14220,14220,14220,14220,0
20240104,112200,532216570,14220,14220,14220,14220,10
20240104,112100,532074370,14220,14240,14240,14220,101
20240104,112000,530636950,14320,14320,14320,14320,0
20240104,111900,530636950,14320,14320,14320,14320,1
20240104,111800,530622630,14230,14230,14230,14230,0
20240104,111700,530622630,14230,14230,14230,14230,101
20240104,111600,529185400,14230,14230,14230,14230,1
20240104,111500,529171170,14220,14250,14250,14220,500
20240104,111400,522056640,14260,14260,14260,14240,103
20240104,111300,520589500,14260,14260,14260,14260,0
20240104,111200,520589500,14260,14260,14260,14260,0
20240104,111100,520589500,14260,14270,14270,14240,116
20240104,111000,518937440,14270,14270,14270,14250,101
20240104,110900,517497480,14280,14280,14280,14280,0
20240104,110800,517497480,14280,14280,14280,14280,2
20240104,110700,517468920,14300,14260,14300,14260,34
20240104,110600,516983700,14270,14270,14280,14250,109
20240104,110500,515428990,14270,14270,14270,14270,0
20240104,110400,515428990,14270,14270,14270,14270,1
20240104,110300,515414720,14280,14280,14280,14280,3
20240104,110200,515371880,14260,14280,14280,14260,101
20240104,110100,513930850,14300,14300,14300,14300,0
20240104,110000,513930850,14300,14300,14300,14300,0
20240104,105900,513930850,14300,14300,14300,14290,243
20240104,105800,510458110,14300,14300,14300,14300,0
20240104,105700,510458110,14300,14330,14380,14300,65
20240104,105600,509526110,14480,14350,14480,14350,192
20240104,105500,506757820,14300,14230,14300,14230,171
20240104,105400,504322140,14250,14250,14250,14250,0
20240104,105300,504322140,14250,14250,14250,14250,8
20240104,105200,504208140,14250,14250,14250,14250,86
20240104,105100,502982640,14230,14240,14240,14230,103
20240104,105000,501516760,14250,14280,14280,14250,263
20240104,104900,497766410,14280,14280,14280,14280,290
20240104,104800,493625210,14290,14300,14300,14290,259
20240104,104700,489923350,14320,14320,14320,14320,0
20240104,104600,489923350,14320,14320,14320,14320,0
20240104,104500,489923350,14320,14320,14320,14320,1
20240104,104400,489909030,14320,14320,14320,14290,103
20240104,104300,488435560,14300,14320,14320,14300,311
20240104,104200,483985270,14320,14320,14320,14320,0
20240104,104100,483985270,14320,14320,14320,14320,0
20240104,104000,483985270,14320,14320,14320,14320,101
20240104,103900,482538950,14410,14410,14410,14410,1
20240104,103800,482524540,14320,14320,14320,14320,0
20240104,103700,482524540,14320,14370,14370,14310,108
20240104,103600,480975820,14520,14360,14520,14360,80
20240104,103500,479819310,14330,14340,14340,14320,1719
20240104,103400,455181500,14340,14410,14410,14340,3395
20240104,103300,406412390,14420,14420,14420,14400,132
20240104,103200,404510410,14420,14420,14430,14400,402
20240104,103100,398719520,14420,14420,14420,14420,1
20240104,103000,398705100,14420,14420,14420,14420,0
20240104,102900,398705100,14420,14440,14440,14400,802
20240104,102800,387133900,14440,14440,14440,14440,167
20240104,102700,384722420,14450,14430,14450,14430,111
20240104,102600,383120560,14420,14420,14420,14420,1
20240104,102500,383106140,14400,14420,14420,14400,154
20240104,102400,380886300,14420,14400,14420,14400,138
20240104,102300,378898340,14420,14420,14420,14420,31
20240104,102200,378451320,14420,14420,14420,14400,149
20240104,102100,376304960,14420,14410,14420,14410,29
20240104,102000,375887050,14390,14420,14420,14390,558
20240104,101900,367855890,14400,14400,14400,14400,0
20240104,101800,367855890,14400,14420,14420,14400,102
20240104,101700,366387070,14400,14420,14420,14400,99
20240104,101600,364960090,14420,14420,14420,14420,129
20240104,101500,363099910,14420,14420,14420,14420,0
20240104,101400,363099910,14420,14470,14470,14420,698
20240104,101300,353014920,14480,14480,14480,14480,0
20240104,101200,353014920,14480,14480,14480,14480,120
20240104,101100,351277320,14480,14490,14490,14480,101
20240104,101000,349814080,14470,14470,14470,14470,0
20240104,100900,349814080,14470,14480,14480,14470,401
20240104,100800,344011110,14460,14460,14460,14460,0
20240104,100700,344011110,14460,14520,14550,14460,652
20240104,100600,334537640,14530,14580,14580,14530,660
20240104,100500,324942930,14590,14600,14600,14590,64
20240104,100400,324009030,14600,14620,14620,14600,795
20240104,100300,312388240,14630,14660,14660,14630,61
20240104,100200,311494620,14680,14680,14680,14670,182
20240104,100100,308824120,14670,14620,14670,14620,50
20240104,100000,308091510,14630,14630,14650,14630,630
20240104,095900,298863760,14640,14660,14670,14640,249
20240104,095800,295212260,14650,14650,14650,14650,2
20240104,095700,295182960,14650,14640,14650,14640,11
20240104,095600,295021820,14630,14650,14670,14630,296
20240104,095500,290683310,14650,14630,14650,14630,100
20240104,095400,289218460,14620,14610,14630,14600,234
20240104,095300,285799340,14620,14630,14640,14620,144
20240104,095200,283691920,14630,14600,14640,14600,529
20240104,095100,275953380,14600,14630,14630,14590,147
20240104,095000,273807030,14630,14580,14630,14570,234
20240104,094900,270390650,14590,14560,14590,14560,138
20240104,094800,268378630,14570,14520,14570,14520,1900
20240104,094700,240743570,14490,14490,14520,14490,256
20240104,094600,237032060,14490,14460,14490,14460,362
20240104,094500,231788540,14440,14420,14440,14400,89
20240104,094400,230505670,14420,14420,14430,14420,115
20240104,094300,228846970,14430,14430,14430,14430,0
20240104,094200,228846970,14430,14360,14430,14350,3
20240104,094100,228803830,14340,14340,14340,14340,0
20240104,094000,228803830,14340,14360,14360,14340,200
20240104,093900,225934850,14400,14360,14400,14350,512
20240104,093800,218581360,14360,14390,14390,14360,500
20240104,093700,211395430,14410,14390,14410,14390,287
20240104,093600,207259920,14390,14400,14400,14390,88
20240104,093500,205993220,14400,14430,14430,14400,494
20240104,093400,198873200,14500,14470,14500,14450,1518
20240104,093300,176911120,14510,14520,14520,14500,294
20240104,093200,172645460,14540,14530,14540,14530,32
20240104,093100,172180200,14530,14530,14530,14520,415
20240104,093000,166150890,14530,14550,14550,14530,652
20240104,092900,156664380,14530,14530,14530,14510,99
20240104,092800,155226550,14520,14450,14520,14450,2562
20240104,092700,118083050,14440,14360,14440,14360,612
20240104,092600,109261980,14360,14380,14380,14360,1455
20240104,092500,88366430,14380,14410,14410,14380,230
20240104,092400,85052700,14420,14420,14420,14420,22
20240104,092300,84735460,14430,14380,14430,14380,485
20240104,092200,77755010,14370,14360,14380,14360,125
20240104,092100,75959090,14340,14280,14340,14280,2383
20240104,092000,41914920,14270,14270,14270,14270,0
20240104,091900,41914920,14270,14270,14270,14270,1
20240104,091800,41900650,14280,14280,14280,14280,0
20240104,091700,41900650,14280,14280,14280,14280,113
20240104,091600,40287010,14280,14310,14310,14280,424
20240104,091500,34224460,14320,14330,14330,14320,33
20240104,091400,33751890,14320,14320,14320,14320,19
20240104,091300,33479810,14330,14330,14330,14330,1
20240104,091200,33465480,14340,14340,14340,14340,1
20240104,091100,33451140,14360,14340,14360,14340,275
20240104,091000,29505690,14310,14300,14310,14300,30
20240104,090900,29076490,14300,14250,14300,14250,1415
20240104,090800,8909810,14250,14250,14250,14250,1
20240104,090700,8895560,14250,14250,14250,14250,203
20240104,090600,6002810,14250,14250,14250,14250,10
20240104,090500,5860310,14230,14170,14230,14170,95
20240104,090400,4512660,14170,14170,14170,14170,5
20240104,090300,4441810,14040,14040,14040,14040,0
20240104,090200,4441810,14040,14040,14040,14040,16
20240104,090100,4217170,14170,14170,14170,14170,1
20240104,090000,4203000,14010,14010,14010,14010,300