KissMeData/273640/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205300,572979410,15520,15520,15520,15520,969
20240102,205200,572979410,15520,15520,15520,15520,0
20240102,205100,572979410,15520,15520,15520,15520,0
20240102,205000,572979410,15520,15520,15520,15520,0
20240102,204900,572979410,15520,15520,15520,15520,0
20240102,204800,572979410,15520,15520,15520,15520,0
20240102,204700,572979410,15520,15520,15520,15520,0
20240102,204600,572979410,15520,15520,15520,15520,0
20240102,204500,572979410,15520,15520,15520,15520,0
20240102,204400,572979410,15520,15520,15520,15520,0
20240102,204300,572979410,15520,15520,15520,15520,0
20240102,204200,572979410,15520,15520,15520,15520,0
20240102,204100,572979410,15520,15520,15520,15520,0
20240102,204000,572979410,15520,15520,15520,15520,0
20240102,203900,572979410,15520,15520,15520,15520,0
20240102,203800,572979410,15520,15520,15520,15520,0
20240102,203700,572979410,15520,15520,15520,15520,0
20240102,203600,572979410,15520,15520,15520,15520,0
20240102,203500,572979410,15520,15520,15520,15520,0
20240102,203400,572979410,15520,15520,15520,15520,0
20240102,203300,572979410,15520,15520,15520,15520,0
20240102,203200,572979410,15520,15520,15520,15520,0
20240102,203100,572979410,15520,15520,15520,15520,0
20240102,203000,572979410,15520,15520,15520,15520,0
20240102,202900,572979410,15520,15520,15520,15520,0
20240102,202800,572979410,15520,15520,15520,15520,0
20240102,202700,572979410,15520,15520,15520,15520,0
20240102,202600,572979410,15520,15520,15520,15520,0
20240102,202500,572979410,15520,15520,15520,15520,0
20240102,202400,572979410,15520,15520,15520,15520,0
20240102,202300,572979410,15520,15520,15520,15520,969
20240102,202200,572979410,15520,15520,15520,15520,0
20240102,202100,572979410,15520,15520,15520,15520,0
20240102,202000,572979410,15520,15520,15520,15520,0
20240102,201900,572979410,15520,15520,15520,15520,0
20240102,201800,572979410,15520,15520,15520,15520,0
20240102,201700,572979410,15520,15520,15520,15520,0
20240102,201600,572979410,15520,15520,15520,15520,0
20240102,201500,572979410,15520,15520,15520,15520,0
20240102,201400,572979410,15520,15520,15520,15520,0
20240102,201300,572979410,15520,15520,15520,15520,0
20240102,201200,572979410,15520,15520,15520,15520,0
20240102,201100,572979410,15520,15520,15520,15520,0
20240102,201000,572979410,15520,15520,15520,15520,0
20240102,200900,572979410,15520,15520,15520,15520,0
20240102,200800,572979410,15520,15520,15520,15520,0
20240102,200700,572979410,15520,15520,15520,15520,0
20240102,200600,572979410,15520,15520,15520,15520,0
20240102,200500,572979410,15520,15520,15520,15520,0
20240102,200400,572979410,15520,15520,15520,15520,0
20240102,200300,572979410,15520,15520,15520,15520,0
20240102,200200,572979410,15520,15520,15520,15520,0
20240102,200100,572979410,15520,15520,15520,15520,0
20240102,200000,572979410,15520,15520,15520,15520,0
20240102,195900,572979410,15520,15520,15520,15520,0
20240102,195800,572979410,15520,15520,15520,15520,0
20240102,195700,572979410,15520,15520,15520,15520,0
20240102,195600,572979410,15520,15520,15520,15520,0
20240102,195500,572979410,15520,15520,15520,15520,0
20240102,195400,572979410,15520,15520,15520,15520,0
20240102,195300,572979410,15520,15520,15520,15520,969
20240102,195200,572979410,15520,15520,15520,15520,0
20240102,195100,572979410,15520,15520,15520,15520,0
20240102,195000,572979410,15520,15520,15520,15520,0
20240102,194900,572979410,15520,15520,15520,15520,0
20240102,194800,572979410,15520,15520,15520,15520,0
20240102,194700,572979410,15520,15520,15520,15520,0
20240102,194600,572979410,15520,15520,15520,15520,0
20240102,194500,572979410,15520,15520,15520,15520,0
20240102,194400,572979410,15520,15520,15520,15520,0
20240102,194300,572979410,15520,15520,15520,15520,0
20240102,194200,572979410,15520,15520,15520,15520,0
20240102,194100,572979410,15520,15520,15520,15520,0
20240102,194000,572979410,15520,15520,15520,15520,0
20240102,193900,572979410,15520,15520,15520,15520,0
20240102,193800,572979410,15520,15520,15520,15520,0
20240102,193700,572979410,15520,15520,15520,15520,0
20240102,193600,572979410,15520,15520,15520,15520,0
20240102,193500,572979410,15520,15520,15520,15520,0
20240102,193400,572979410,15520,15520,15520,15520,0
20240102,193300,572979410,15520,15520,15520,15520,0
20240102,193200,572979410,15520,15520,15520,15520,0
20240102,193100,572979410,15520,15520,15520,15520,0
20240102,193000,572979410,15520,15520,15520,15520,0
20240102,192900,572979410,15520,15520,15520,15520,0
20240102,192800,572979410,15520,15520,15520,15520,0
20240102,192700,572979410,15520,15520,15520,15520,0
20240102,192600,572979410,15520,15520,15520,15520,0
20240102,192500,572979410,15520,15520,15520,15520,0
20240102,192400,572979410,15520,15520,15520,15520,0
20240102,192300,572979410,15520,15520,15520,15520,969
20240102,192200,572979410,15520,15520,15520,15520,0
20240102,192100,572979410,15520,15520,15520,15520,0
20240102,192000,572979410,15520,15520,15520,15520,0
20240102,191900,572979410,15520,15520,15520,15520,0
20240102,191800,572979410,15520,15520,15520,15520,0
20240102,191700,572979410,15520,15520,15520,15520,0
20240102,191600,572979410,15520,15520,15520,15520,0
20240102,191500,572979410,15520,15520,15520,15520,0
20240102,191400,572979410,15520,15520,15520,15520,0
20240102,191300,572979410,15520,15520,15520,15520,0
20240102,191200,572979410,15520,15520,15520,15520,0
20240102,191100,572979410,15520,15520,15520,15520,0
20240102,191000,572979410,15520,15520,15520,15520,0
20240102,190900,572979410,15520,15520,15520,15520,0
20240102,190800,572979410,15520,15520,15520,15520,0
20240102,190700,572979410,15520,15520,15520,15520,0
20240102,190600,572979410,15520,15520,15520,15520,0
20240102,190500,572979410,15520,15520,15520,15520,0
20240102,190400,572979410,15520,15520,15520,15520,0
20240102,190300,572979410,15520,15520,15520,15520,0
20240102,190200,572979410,15520,15520,15520,15520,0
20240102,190100,572979410,15520,15520,15520,15520,0
20240102,190000,572979410,15520,15520,15520,15520,0
20240102,185900,572979410,15520,15520,15520,15520,0
20240102,185800,572979410,15520,15520,15520,15520,0
20240102,185700,572979410,15520,15520,15520,15520,0
20240102,185600,572979410,15520,15520,15520,15520,0
20240102,185500,572979410,15520,15520,15520,15520,0
20240102,185400,572979410,15520,15520,15520,15520,0
20240102,185300,572979410,15520,15520,15520,15520,969
20240102,185200,572979410,15520,15520,15520,15520,0
20240102,185100,572979410,15520,15520,15520,15520,0
20240102,185000,572979410,15520,15520,15520,15520,0
20240102,184900,572979410,15520,15520,15520,15520,0
20240102,184800,572979410,15520,15520,15520,15520,0
20240102,184700,572979410,15520,15520,15520,15520,0
20240102,184600,572979410,15520,15520,15520,15520,0
20240102,184500,572979410,15520,15520,15520,15520,0
20240102,184400,572979410,15520,15520,15520,15520,0
20240102,184300,572979410,15520,15520,15520,15520,0
20240102,184200,572979410,15520,15520,15520,15520,0
20240102,184100,572979410,15520,15520,15520,15520,0
20240102,184000,572979410,15520,15520,15520,15520,0
20240102,183900,572979410,15520,15520,15520,15520,0
20240102,183800,572979410,15520,15520,15520,15520,0
20240102,183700,572979410,15520,15520,15520,15520,0
20240102,183600,572979410,15520,15520,15520,15520,0
20240102,183500,572979410,15520,15520,15520,15520,0
20240102,183400,572979410,15520,15520,15520,15520,0
20240102,183300,572979410,15520,15520,15520,15520,0
20240102,183200,572979410,15520,15520,15520,15520,0
20240102,183100,572979410,15520,15520,15520,15520,0
20240102,183000,572979410,15520,15520,15520,15520,0
20240102,182900,572979410,15520,15520,15520,15520,0
20240102,182800,572979410,15520,15520,15520,15520,0
20240102,182700,572979410,15520,15520,15520,15520,0
20240102,182600,572979410,15520,15520,15520,15520,0
20240102,182500,572979410,15520,15520,15520,15520,0
20240102,182400,572979410,15520,15520,15520,15520,0
20240102,182300,572979410,15520,15520,15520,15520,969
20240102,182200,572979410,15520,15520,15520,15520,0
20240102,182100,572979410,15520,15520,15520,15520,0
20240102,182000,572979410,15520,15520,15520,15520,0
20240102,181900,572979410,15520,15520,15520,15520,0
20240102,181800,572979410,15520,15520,15520,15520,0
20240102,181700,572979410,15520,15520,15520,15520,0
20240102,181600,572979410,15520,15520,15520,15520,0
20240102,181500,572979410,15520,15520,15520,15520,0
20240102,181400,572979410,15520,15520,15520,15520,0
20240102,181300,572979410,15520,15520,15520,15520,0
20240102,181200,572979410,15520,15520,15520,15520,0
20240102,181100,572979410,15520,15520,15520,15520,0
20240102,181000,572979410,15520,15520,15520,15520,0
20240102,180900,572979410,15520,15520,15520,15520,0
20240102,180800,572979410,15520,15520,15520,15520,0
20240102,180700,572979410,15520,15520,15520,15520,0
20240102,180600,572979410,15520,15520,15520,15520,0
20240102,180500,572979410,15520,15520,15520,15520,0
20240102,180400,572979410,15520,15520,15520,15520,0
20240102,180300,572979410,15520,15520,15520,15520,0
20240102,180200,572979410,15520,15520,15520,15520,0
20240102,180100,572979410,15520,15520,15520,15520,0
20240102,180000,572979410,15520,15520,15520,15520,0
20240102,175900,572979410,15520,15520,15520,15520,0
20240102,175800,572979410,15520,15520,15520,15520,0
20240102,175700,572979410,15520,15520,15520,15520,0
20240102,175600,572979410,15520,15520,15520,15520,0
20240102,175500,572979410,15520,15520,15520,15520,0
20240102,175400,572979410,15520,15520,15520,15520,0
20240102,175300,572979410,15520,15520,15520,15520,969
20240102,175200,572979410,15520,15520,15520,15520,0
20240102,175100,572979410,15520,15520,15520,15520,0
20240102,175000,572979410,15520,15520,15520,15520,0
20240102,174900,572979410,15520,15520,15520,15520,0
20240102,174800,572979410,15520,15520,15520,15520,0
20240102,174700,572979410,15520,15520,15520,15520,0
20240102,174600,572979410,15520,15520,15520,15520,0
20240102,174500,572979410,15520,15520,15520,15520,0
20240102,174400,572979410,15520,15520,15520,15520,0
20240102,174300,572979410,15520,15520,15520,15520,0
20240102,174200,572979410,15520,15520,15520,15520,0
20240102,174100,572979410,15520,15520,15520,15520,0
20240102,174000,572979410,15520,15520,15520,15520,0
20240102,173900,572979410,15520,15520,15520,15520,0
20240102,173800,572979410,15520,15520,15520,15520,0
20240102,173700,572979410,15520,15520,15520,15520,0
20240102,173600,572979410,15520,15520,15520,15520,0
20240102,173500,572979410,15520,15520,15520,15520,0
20240102,173400,572979410,15520,15520,15520,15520,0
20240102,173300,572979410,15520,15520,15520,15520,0
20240102,173200,572979410,15520,15520,15520,15520,0
20240102,173100,572979410,15520,15520,15520,15520,0
20240102,173000,572979410,15520,15520,15520,15520,0
20240102,172900,572979410,15520,15520,15520,15520,0
20240102,172800,572979410,15520,15520,15520,15520,0
20240102,172700,572979410,15520,15520,15520,15520,0
20240102,172600,572979410,15520,15520,15520,15520,0
20240102,172500,572979410,15520,15520,15520,15520,0
20240102,172400,572979410,15520,15520,15520,15520,0
20240102,172300,572979410,15520,15520,15520,15520,969
20240102,172200,572979410,15520,15520,15520,15520,0
20240102,172100,572979410,15520,15520,15520,15520,0
20240102,172000,572979410,15520,15520,15520,15520,0
20240102,171900,572979410,15520,15520,15520,15520,0
20240102,171800,572979410,15520,15520,15520,15520,0
20240102,171700,572979410,15520,15520,15520,15520,0
20240102,171600,572979410,15520,15520,15520,15520,0
20240102,171500,572979410,15520,15520,15520,15520,0
20240102,171400,572979410,15520,15520,15520,15520,0
20240102,171300,572979410,15520,15520,15520,15520,0
20240102,171200,572979410,15520,15520,15520,15520,0
20240102,171100,572979410,15520,15520,15520,15520,0
20240102,171000,572979410,15520,15520,15520,15520,0
20240102,170900,572979410,15520,15520,15520,15520,0
20240102,170800,572979410,15520,15520,15520,15520,0
20240102,170700,572979410,15520,15520,15520,15520,0
20240102,170600,572979410,15520,15520,15520,15520,0
20240102,170500,572979410,15520,15520,15520,15520,0
20240102,170400,572979410,15520,15520,15520,15520,0
20240102,170300,572979410,15520,15520,15520,15520,0
20240102,170200,572979410,15520,15520,15520,15520,0
20240102,170100,572979410,15520,15520,15520,15520,0
20240102,170000,572979410,15520,15520,15520,15520,0
20240102,165900,572979410,15520,15520,15520,15520,0
20240102,165800,572979410,15520,15520,15520,15520,0
20240102,165700,572979410,15520,15520,15520,15520,0
20240102,165600,572979410,15520,15520,15520,15520,0
20240102,165500,572979410,15520,15520,15520,15520,0
20240102,165400,572979410,15520,15520,15520,15520,0
20240102,165300,572979410,15520,15520,15520,15520,969
20240102,165200,572979410,15520,15520,15520,15520,0
20240102,165100,572979410,15520,15520,15520,15520,0
20240102,165000,572979410,15520,15520,15520,15520,0
20240102,164900,572979410,15520,15520,15520,15520,0
20240102,164800,572979410,15520,15520,15520,15520,0
20240102,164700,572979410,15520,15520,15520,15520,0
20240102,164600,572979410,15520,15520,15520,15520,0
20240102,164500,572979410,15520,15520,15520,15520,0
20240102,164400,572979410,15520,15520,15520,15520,0
20240102,164300,572979410,15520,15520,15520,15520,0
20240102,164200,572979410,15520,15520,15520,15520,0
20240102,164100,572979410,15520,15520,15520,15520,0
20240102,164000,572979410,15520,15520,15520,15520,0
20240102,163900,572979410,15520,15520,15520,15520,0
20240102,163800,572979410,15520,15520,15520,15520,0
20240102,163700,572979410,15520,15520,15520,15520,0
20240102,163600,572979410,15520,15520,15520,15520,0
20240102,163500,572979410,15520,15520,15520,15520,0
20240102,163400,572979410,15520,15520,15520,15520,0
20240102,163300,572979410,15520,15520,15520,15520,0
20240102,163200,572979410,15520,15520,15520,15520,0
20240102,163100,572979410,15520,15520,15520,15520,0
20240102,163000,572979410,15520,15520,15520,15520,0
20240102,162900,572979410,15520,15520,15520,15520,0
20240102,162800,572979410,15520,15520,15520,15520,0
20240102,162700,572979410,15520,15520,15520,15520,0
20240102,162600,572979410,15520,15520,15520,15520,0
20240102,162500,572979410,15520,15520,15520,15520,0
20240102,162400,572979410,15520,15520,15520,15520,0
20240102,162300,572979410,15520,15520,15520,15520,969
20240102,162200,572979410,15520,15520,15520,15520,0
20240102,162100,572979410,15520,15520,15520,15520,0
20240102,162000,572979410,15520,15520,15520,15520,0
20240102,161900,572979410,15520,15520,15520,15520,0
20240102,161800,572979410,15520,15520,15520,15520,0
20240102,161700,572979410,15520,15520,15520,15520,0
20240102,161600,572979410,15520,15520,15520,15520,0
20240102,161500,572979410,15520,15520,15520,15520,0
20240102,161400,572979410,15520,15520,15520,15520,0
20240102,161300,572979410,15520,15520,15520,15520,0
20240102,161200,572979410,15520,15520,15520,15520,0
20240102,161100,572979410,15520,15520,15520,15520,0
20240102,161000,572979410,15520,15520,15520,15520,0
20240102,160900,572979410,15520,15520,15520,15520,0
20240102,160800,572979410,15520,15520,15520,15520,0
20240102,160700,572979410,15520,15520,15520,15520,0
20240102,160600,572979410,15520,15520,15520,15520,0
20240102,160500,572979410,15520,15520,15520,15520,0
20240102,160400,572979410,15520,15520,15520,15520,0
20240102,160300,572979410,15520,15520,15520,15520,0
20240102,160200,572979410,15520,15520,15520,15520,0
20240102,160100,572979410,15520,15520,15520,15520,0
20240102,160000,572979410,15520,15520,15520,15520,0
20240102,155900,572979410,15520,15520,15520,15520,0
20240102,155800,572979410,15520,15520,15520,15520,0
20240102,155700,572979410,15520,15520,15520,15520,0
20240102,155600,572979410,15520,15520,15520,15520,0
20240102,155500,572979410,15520,15520,15520,15520,0
20240102,155400,572979410,15520,15520,15520,15520,0
20240102,155300,572979410,15520,15520,15520,15520,969
20240102,155200,572979410,15520,15520,15520,15520,0
20240102,155100,572979410,15520,15520,15520,15520,0
20240102,155000,572979410,15520,15520,15520,15520,0
20240102,154900,572979410,15520,15520,15520,15520,0
20240102,154800,572979410,15520,15520,15520,15520,0
20240102,154700,572979410,15520,15520,15520,15520,0
20240102,154600,572979410,15520,15520,15520,15520,0
20240102,154500,572979410,15520,15520,15520,15520,0
20240102,154400,572979410,15520,15520,15520,15520,0
20240102,154300,572979410,15520,15520,15520,15520,0
20240102,154200,572979410,15520,15520,15520,15520,0
20240102,154100,572979410,15520,15520,15520,15520,0
20240102,154000,572979410,15520,15520,15520,15520,0
20240102,153900,572979410,15520,15520,15520,15520,0
20240102,153800,572979410,15520,15520,15520,15520,0
20240102,153700,572979410,15520,15520,15520,15520,0
20240102,153600,572979410,15520,15520,15520,15520,0
20240102,153500,572979410,15520,15520,15520,15520,0
20240102,153400,572979410,15520,15520,15520,15520,0
20240102,153300,572979410,15520,15520,15520,15520,0
20240102,153200,572979410,15520,15520,15520,15520,0
20240102,153100,572979410,15520,15520,15520,15520,0
20240102,153000,572979410,15520,15520,15520,15520,969
20240102,152900,557940530,15540,15540,15540,15540,0
20240102,152800,557940530,15540,15540,15540,15540,0
20240102,152700,557940530,15540,15540,15540,15540,0
20240102,152600,557940530,15540,15540,15540,15540,0
20240102,152500,557940530,15540,15540,15540,15540,0
20240102,152400,557940530,15540,15540,15540,15540,0
20240102,152300,557940530,15540,15540,15540,15540,0
20240102,152200,557940530,15540,15540,15540,15540,0
20240102,152100,557940530,15540,15540,15540,15540,0
20240102,152000,557940530,15540,15540,15540,15540,0
20240102,151900,557940530,15540,15540,15540,15540,10
20240102,151800,557785130,15540,15540,15540,15540,13
20240102,151700,557583110,15570,15570,15570,15570,0
20240102,151600,557583110,15570,15570,15570,15570,1
20240102,151500,557567540,15540,15560,15560,15540,51
20240102,151400,556774000,15560,15560,15560,15560,6
20240102,151300,556680640,15530,15530,15530,15530,0
20240102,151200,556680640,15530,15530,15530,15530,0
20240102,151100,556680640,15530,15540,15540,15530,30
20240102,151000,556214720,15520,15520,15520,15520,0
20240102,150900,556214720,15520,15520,15520,15520,0
20240102,150800,556214720,15520,15530,15530,15520,223
20240102,150700,552751760,15570,15570,15570,15570,0
20240102,150600,552751760,15570,15570,15570,15570,0
20240102,150500,552751760,15570,15570,15570,15570,0
20240102,150400,552751760,15570,15570,15570,15570,2
20240102,150300,552720620,15590,15590,15590,15590,0
20240102,150200,552720620,15590,15570,15590,15520,515
20240102,150100,544714350,15590,15590,15590,15590,0
20240102,150000,544714350,15590,15570,15590,15570,78
20240102,145900,543498410,15560,15560,15560,15560,0
20240102,145800,543498410,15560,15560,15560,15560,0
20240102,145700,543498410,15560,15560,15560,15560,0
20240102,145600,543498410,15560,15560,15560,15560,0
20240102,145500,543498410,15560,15590,15590,15560,1233
20240102,145400,524299100,15610,15610,15610,15610,0
20240102,145300,524299100,15610,15610,15610,15610,0
20240102,145200,524299100,15610,15610,15610,15610,16
20240102,145100,524049340,15610,15610,15610,15610,197
20240102,145000,520974170,15610,15600,15610,15600,2
20240102,144900,520942960,15610,15610,15610,15610,0
20240102,144800,520942960,15610,15610,15610,15610,7
20240102,144700,520833690,15620,15610,15620,15610,8
20240102,144600,520708760,15610,15610,15610,15610,0
20240102,144500,520708760,15610,15610,15610,15610,27
20240102,144400,520287290,15610,15610,15610,15610,13
20240102,144300,520084360,15580,15600,15610,15580,125
20240102,144200,518134260,15600,15580,15600,15580,585
20240102,144100,509011190,15580,15580,15580,15580,100
20240102,144000,507453190,15580,15580,15580,15580,0
20240102,143900,507453190,15580,15570,15580,15570,650
20240102,143800,497328790,15570,15570,15570,15570,96
20240102,143700,495834070,15560,15560,15560,15560,0
20240102,143600,495834070,15560,15560,15560,15560,25
20240102,143500,495445070,15540,15540,15540,15540,148
20240102,143400,493145150,15530,15530,15530,15530,0
20240102,143300,493145150,15530,15530,15530,15530,69
20240102,143200,492073580,15540,15530,15540,15530,2
20240102,143100,492042510,15520,15520,15520,15520,0
20240102,143000,492042510,15520,15520,15520,15520,0
20240102,142900,492042510,15520,15520,15520,15520,1
20240102,142800,492026990,15510,15510,15510,15510,0
20240102,142700,492026990,15510,15510,15510,15510,0
20240102,142600,492026990,15510,15510,15510,15510,7
20240102,142500,491918420,15480,15480,15480,15480,0
20240102,142400,491918420,15480,15480,15480,15480,0
20240102,142300,491918420,15480,15480,15480,15480,0
20240102,142200,491918420,15480,15480,15480,15480,0
20240102,142100,491918420,15480,15480,15480,15480,0
20240102,142000,491918420,15480,15490,15490,15480,100
20240102,141900,490370320,15580,15550,15580,15480,1343
20240102,141800,469550510,15560,15560,15560,15560,0
20240102,141700,469550510,15560,15560,15560,15560,86
20240102,141600,468212350,15550,15550,15550,15550,0
20240102,141500,468212350,15550,15550,15550,15550,0
20240102,141400,468212350,15550,15550,15550,15550,33
20240102,141300,467699200,15540,15540,15540,15540,0
20240102,141200,467699200,15540,15540,15540,15540,50
20240102,141100,466922200,15540,15540,15540,15540,58
20240102,141000,466020880,15540,15540,15540,15540,0
20240102,140900,466020880,15540,15540,15540,15540,11
20240102,140800,465849940,15540,15540,15540,15540,60
20240102,140700,464917540,15540,15540,15540,15540,5
20240102,140600,464839840,15530,15530,15530,15530,48
20240102,140500,464094400,15550,15550,15550,15550,0
20240102,140400,464094400,15550,15550,15550,15550,0
20240102,140300,464094400,15550,15550,15550,15550,1
20240102,140200,464078850,15550,15550,15550,15550,0
20240102,140100,464078850,15550,15550,15550,15550,0
20240102,140000,464078850,15550,15550,15550,15550,0
20240102,135900,464078850,15550,15550,15550,15550,1
20240102,135800,464063300,15500,15510,15510,15500,123
20240102,135700,462156460,15520,15540,15540,15510,327
20240102,135600,457080150,15540,15540,15540,15540,100
20240102,135500,455526150,15540,15540,15540,15540,1
20240102,135400,455510610,15540,15550,15550,15540,255
20240102,135300,451547560,15600,15600,15600,15600,1
20240102,135200,451531960,15620,15620,15620,15620,5
20240102,135100,451453860,15620,15560,15620,15550,1310
20240102,135000,431028960,15540,15540,15540,15540,0
20240102,134900,431028960,15540,15540,15540,15540,14
20240102,134800,430811400,15540,15550,15550,15540,100
20240102,134700,429256660,15530,15530,15530,15530,0
20240102,134600,429256660,15530,15530,15530,15530,0
20240102,134500,429256660,15530,15560,15560,15530,130
20240102,134400,427234660,15560,15560,15560,15560,0
20240102,134300,427234660,15560,15560,15560,15560,200
20240102,134200,424122660,15560,15560,15560,15560,0
20240102,134100,424122660,15560,15550,15560,15550,120
20240102,134000,422255470,15510,15510,15510,15510,1
20240102,133900,422239960,15510,15520,15520,15510,100
20240102,133800,420688100,15560,15560,15560,15560,0
20240102,133700,420688100,15560,15560,15560,15560,0
20240102,133600,420688100,15560,15560,15560,15560,143
20240102,133500,418463020,15500,15500,15500,15500,0
20240102,133400,418463020,15500,15500,15500,15500,0
20240102,133300,418463020,15500,15500,15500,15500,0
20240102,133200,418463020,15500,15500,15500,15500,100
20240102,133100,416913020,15550,15520,15550,15520,1784
20240102,133000,389210450,15520,15500,15520,15500,333
20240102,132900,384044810,15500,15480,15500,15480,240
20240102,132800,380327310,15490,15500,15500,15490,147
20240102,132700,378050080,15500,15510,15510,15500,106
20240102,132600,376406450,15510,15510,15510,15510,21
20240102,132500,376080740,15510,15510,15510,15510,0
20240102,132400,376080740,15510,15510,15510,15500,136
20240102,132300,373971820,15520,15520,15520,15520,5
20240102,132200,373894220,15510,15520,15520,15510,134
20240102,132100,371815340,15520,15520,15520,15520,0
20240102,132000,371815340,15520,15520,15520,15520,1
20240102,131900,371799820,15520,15520,15520,15520,54
20240102,131800,370961740,15510,15510,15510,15510,0
20240102,131700,370961740,15510,15520,15520,15510,595
20240102,131600,361727350,15520,15520,15520,15520,10
20240102,131500,361572150,15520,15520,15520,15520,0
20240102,131400,361572150,15520,15510,15520,15510,19
20240102,131300,361277370,15510,15520,15520,15510,11
20240102,131200,361106660,15520,15520,15520,15520,82
20240102,131100,359834020,15520,15510,15520,15510,551
20240102,131000,351283000,15510,15510,15510,15510,0
20240102,130900,351283000,15510,15510,15510,15510,98
20240102,130800,349763020,15520,15520,15520,15520,30
20240102,130700,349297420,15520,15520,15520,15520,62
20240102,130600,348335180,15520,15520,15520,15520,0
20240102,130500,348335180,15520,15530,15530,15520,69
20240102,130400,347263770,15530,15530,15530,15530,141
20240102,130300,345074040,15530,15530,15530,15530,1000
20240102,130200,329544040,15530,15530,15530,15530,20
20240102,130100,329233440,15530,15530,15530,15530,50
20240102,130000,328456940,15510,15530,15530,15510,137
20240102,125900,326331610,15530,15520,15530,15520,221
20240102,125800,322899680,15520,15520,15520,15520,10
20240102,125700,322744480,15510,15510,15510,15510,30
20240102,125600,322279180,15510,15510,15510,15510,10
20240102,125500,322124080,15500,15500,15500,15500,159
20240102,125400,319659580,15500,15530,15530,15500,142
20240102,125300,317457400,15530,15530,15530,15530,1
20240102,125200,317441870,15500,15500,15500,15500,0
20240102,125100,317441870,15500,15500,15500,15500,3
20240102,125000,317395370,15490,15490,15490,15490,56
20240102,124900,316527930,15520,15520,15520,15520,15
20240102,124800,316295130,15530,15520,15530,15520,114
20240102,124700,314525060,15520,15520,15520,15520,46
20240102,124600,313811140,15520,15480,15520,15480,100
20240102,124500,312261350,15440,15440,15440,15440,0
20240102,124400,312261350,15440,15450,15450,15440,900
20240102,124300,298356390,15430,15430,15430,15430,72
20240102,124200,297245430,15450,15440,15450,15440,145
20240102,124100,295006500,15440,15430,15440,15430,212
20240102,124000,291733250,15430,15430,15430,15430,0
20240102,123900,291733250,15430,15430,15430,15430,60
20240102,123800,290807450,15430,15420,15430,15420,6
20240102,123700,290714920,15420,15420,15420,15420,0
20240102,123600,290714920,15420,15430,15430,15420,162
20240102,123500,288216810,15430,15440,15440,15430,71
20240102,123400,287120690,15450,15450,15450,15450,95
20240102,123300,285652940,15450,15450,15450,15450,0
20240102,123200,285652940,15450,15450,15450,15450,0
20240102,123100,285652940,15450,15430,15450,15430,2
20240102,123000,285622060,15420,15420,15420,15420,6
20240102,122900,285529540,15430,15430,15430,15430,5
20240102,122800,285452390,15420,15420,15420,15420,0
20240102,122700,285452390,15420,15410,15420,15410,41
20240102,122600,284820390,15410,15410,15410,15410,0
20240102,122500,284820390,15410,15410,15410,15410,84
20240102,122400,283525950,15410,15410,15410,15410,0
20240102,122300,283525950,15410,15410,15410,15410,0
20240102,122200,283525950,15410,15410,15410,15410,79
20240102,122100,282308560,15400,15410,15410,15400,55
20240102,122000,281461510,15400,15400,15400,15400,41
20240102,121900,280830110,15400,15390,15400,15390,15
20240102,121800,280599160,15390,15400,15400,15390,76
20240102,121700,279429510,15410,15410,15410,15410,102
20240102,121600,277857690,15410,15410,15410,15410,9
20240102,121500,277719000,15410,15410,15410,15410,56
20240102,121400,276856040,15400,15400,15400,15400,30
20240102,121300,276394040,15400,15400,15400,15400,61
20240102,121200,275454640,15400,15400,15400,15400,82
20240102,121100,274191840,15410,15410,15410,15410,0
20240102,121000,274191840,15410,15410,15410,15410,244
20240102,120900,270431800,15410,15490,15490,15410,409
20240102,120800,264118610,15490,15490,15490,15490,0
20240102,120700,264118610,15490,15490,15490,15480,108
20240102,120600,262446520,15490,15490,15490,15490,84
20240102,120500,261145360,15480,15480,15480,15480,0
20240102,120400,261145360,15480,15480,15480,15480,17
20240102,120300,260882200,15550,15550,15550,15550,0
20240102,120200,260882200,15550,15550,15550,15550,10
20240102,120100,260726700,15520,15540,15590,15520,183
20240102,120000,257884370,15600,15600,15600,15600,16
20240102,115900,257634770,15600,15600,15600,15600,50
20240102,115800,256854770,15600,15580,15600,15580,59
20240102,115700,255934530,15570,15500,15570,15500,778
20240102,115600,243857050,15500,15430,15500,15430,749
20240102,115500,232268700,15420,15380,15420,15380,377
20240102,115400,226456620,15400,15390,15400,15390,745
20240102,115300,214988700,15360,15360,15360,15360,0
20240102,115200,214988700,15360,15360,15360,15360,0
20240102,115100,214988700,15360,15370,15370,15360,200
20240102,115000,211916150,15400,15400,15400,15400,0
20240102,114900,211916150,15400,15390,15400,15390,50
20240102,114800,211146250,15400,15400,15400,15400,0
20240102,114700,211146250,15400,15360,15400,15360,211
20240102,114600,207900360,15370,15370,15370,15370,88
20240102,114500,206547800,15370,15350,15370,15350,90
20240102,114400,205165900,15340,15340,15340,15340,0
20240102,114300,205165900,15340,15340,15340,15340,68
20240102,114200,204122780,15350,15350,15350,15350,66
20240102,114100,203109680,15370,15370,15370,15370,0
20240102,114000,203109680,15370,15370,15370,15370,5
20240102,113900,203032830,15320,15320,15320,15320,0
20240102,113800,203032830,15320,15340,15340,15320,240
20240102,113700,199353640,15340,15340,15340,15340,5
20240102,113600,199276940,15370,15370,15370,15370,0
20240102,113500,199276940,15370,15360,15370,15360,172
20240102,113400,196633710,15350,15310,15350,15310,327
20240102,113300,191617110,15320,15320,15320,15320,9
20240102,113200,191479230,15310,15310,15310,15310,81
20240102,113100,190239120,15310,15310,15310,15310,0
20240102,113000,190239120,15310,15310,15310,15310,1
20240102,112900,190223810,15260,15270,15300,15260,270
20240102,112800,186098290,15260,15260,15260,15260,1
20240102,112700,186083030,15260,15260,15260,15260,3
20240102,112600,186037250,15250,15250,15250,15250,100
20240102,112500,184512250,15250,15240,15250,15240,35
20240102,112400,183978650,15240,15240,15240,15240,0
20240102,112300,183978650,15240,15250,15250,15240,40
20240102,112200,183369000,15240,15210,15240,15210,324
20240102,112100,178437600,15190,15190,15190,15190,50
20240102,112000,177678100,15210,15210,15210,15210,5
20240102,111900,177602050,15210,15210,15210,15210,0
20240102,111800,177602050,15210,15210,15210,15210,10
20240102,111700,177449950,15210,15210,15210,15210,0
20240102,111600,177449950,15210,15210,15210,15210,301
20240102,111500,172871740,15210,15210,15210,15210,0
20240102,111400,172871740,15210,15210,15210,15210,0
20240102,111300,172871740,15210,15210,15210,15210,0
20240102,111200,172871740,15210,15210,15210,15210,0
20240102,111100,172871740,15210,15210,15210,15210,5
20240102,111000,172795690,15210,15210,15210,15210,1
20240102,110900,172780480,15220,15220,15220,15220,0
20240102,110800,172780480,15220,15220,15220,15220,0
20240102,110700,172780480,15220,15220,15220,15220,0
20240102,110600,172780480,15220,15220,15220,15220,0
20240102,110500,172780480,15220,15220,15220,15220,0
20240102,110400,172780480,15220,15220,15220,15220,0
20240102,110300,172780480,15220,15220,15220,15220,0
20240102,110200,172780480,15220,15220,15220,15220,0
20240102,110100,172780480,15220,15220,15220,15220,0
20240102,110000,172780480,15220,15220,15220,15220,381
20240102,105900,166981660,15190,15190,15190,15190,70
20240102,105800,165918360,15200,15200,15200,15200,0
20240102,105700,165918360,15200,15200,15200,15200,2
20240102,105600,165887960,15220,15220,15220,15220,0
20240102,105500,165887960,15220,15220,15220,15220,0
20240102,105400,165887960,15220,15100,15220,15090,302
20240102,105300,161316810,15220,15220,15220,15220,0
20240102,105200,161316810,15220,15220,15220,15220,2
20240102,105100,161286370,15220,15220,15220,15220,3
20240102,105000,161240710,15220,15120,15220,15080,854
20240102,104900,148350070,15230,15190,15230,15190,163
20240102,104800,145874060,15230,15230,15230,15230,3
20240102,104700,145828370,15230,15190,15230,15190,363
20240102,104600,140311520,15190,15190,15190,15190,1
20240102,104500,140296330,15190,15190,15190,15190,1
20240102,104400,140281140,15200,15200,15200,15200,0
20240102,104300,140281140,15200,15200,15200,15200,0
20240102,104200,140281140,15200,15200,15200,15200,0
20240102,104100,140281140,15200,15200,15200,15200,0
20240102,104000,140281140,15200,15200,15200,15200,1
20240102,103900,140265940,15100,15200,15200,15100,2008
20240102,103800,109940290,15200,15140,15200,15140,872
20240102,103700,96710440,15100,15100,15100,15100,0
20240102,103600,96710440,15100,15100,15100,15100,10
20240102,103500,96559440,15100,15100,15100,15100,101
20240102,103400,95034340,15100,15100,15100,15100,419
20240102,103300,88707440,15100,15100,15100,15100,0
20240102,103200,88707440,15100,15070,15100,15070,585
20240102,103100,79881490,15070,15070,15070,15070,72
20240102,103000,78796450,15070,15070,15070,15010,162
20240102,102900,76364110,15070,15070,15070,15070,0
20240102,102800,76364110,15070,15070,15070,15070,1
20240102,102700,76349040,15000,15000,15000,15000,0
20240102,102600,76349040,15000,15040,15040,15000,1031
20240102,102500,60863400,15040,15040,15040,15040,109
20240102,102400,59224040,15040,15040,15040,15040,6
20240102,102300,59133800,15040,15040,15040,15040,2
20240102,102200,59103720,15040,15030,15040,15030,9
20240102,102100,58968420,15040,15040,15040,15040,0
20240102,102000,58968420,15040,15040,15040,15030,52
20240102,101900,58186370,15040,15070,15070,15040,11
20240102,101800,58020750,15070,15070,15070,15070,9
20240102,101700,57885120,15070,15070,15070,15070,0
20240102,101600,57885120,15070,15050,15070,15050,576
20240102,101500,49205120,15050,15050,15050,15050,0
20240102,101400,49205120,15050,15050,15050,15050,14
20240102,101300,48994420,15050,15050,15050,15050,28
20240102,101200,48573020,15050,15050,15050,15050,1
20240102,101100,48557970,15050,15040,15050,15040,127
20240102,101000,46647720,15040,15040,15040,15040,212
20240102,100900,43459240,15040,15050,15050,15040,564
20240102,100800,34976260,15050,15050,15050,15050,4
20240102,100700,34916060,15050,15050,15050,15050,32
20240102,100600,34434460,15050,15010,15050,15000,112
20240102,100500,32754100,15000,15000,15000,15000,1
20240102,100400,32739100,15000,14990,15000,14990,246
20240102,100300,29049130,14990,14990,14990,14990,375
20240102,100200,23427880,14990,15030,15030,14990,641
20240102,100100,13815790,15040,15040,15040,15040,131
20240102,100000,11845550,15050,15050,15050,15050,727