KissMeData/044450/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192800,562969540,9180,9180,9180,9180,1096
20240103,192700,562969540,9180,9180,9180,9180,0
20240103,192600,562969540,9180,9180,9180,9180,0
20240103,192500,562969540,9180,9180,9180,9180,0
20240103,192400,562969540,9180,9180,9180,9180,0
20240103,192300,562969540,9180,9180,9180,9180,0
20240103,192200,562969540,9180,9180,9180,9180,0
20240103,192100,562969540,9180,9180,9180,9180,0
20240103,192000,562969540,9180,9180,9180,9180,0
20240103,191900,562969540,9180,9180,9180,9180,0
20240103,191800,562969540,9180,9180,9180,9180,0
20240103,191700,562969540,9180,9180,9180,9180,0
20240103,191600,562969540,9180,9180,9180,9180,0
20240103,191500,562969540,9180,9180,9180,9180,0
20240103,191400,562969540,9180,9180,9180,9180,0
20240103,191300,562969540,9180,9180,9180,9180,0
20240103,191200,562969540,9180,9180,9180,9180,0
20240103,191100,562969540,9180,9180,9180,9180,0
20240103,191000,562969540,9180,9180,9180,9180,0
20240103,190900,562969540,9180,9180,9180,9180,0
20240103,190800,562969540,9180,9180,9180,9180,0
20240103,190700,562969540,9180,9180,9180,9180,0
20240103,190600,562969540,9180,9180,9180,9180,0
20240103,190500,562969540,9180,9180,9180,9180,0
20240103,190400,562969540,9180,9180,9180,9180,0
20240103,190300,562969540,9180,9180,9180,9180,0
20240103,190200,562969540,9180,9180,9180,9180,0
20240103,190100,562969540,9180,9180,9180,9180,0
20240103,190000,562969540,9180,9180,9180,9180,0
20240103,185900,562969540,9180,9180,9180,9180,0
20240103,185800,562969540,9180,9180,9180,9180,1096
20240103,185700,562969540,9180,9180,9180,9180,0
20240103,185600,562969540,9180,9180,9180,9180,0
20240103,185500,562969540,9180,9180,9180,9180,0
20240103,185400,562969540,9180,9180,9180,9180,0
20240103,185300,562969540,9180,9180,9180,9180,0
20240103,185200,562969540,9180,9180,9180,9180,0
20240103,185100,562969540,9180,9180,9180,9180,0
20240103,185000,562969540,9180,9180,9180,9180,0
20240103,184900,562969540,9180,9180,9180,9180,0
20240103,184800,562969540,9180,9180,9180,9180,0
20240103,184700,562969540,9180,9180,9180,9180,0
20240103,184600,562969540,9180,9180,9180,9180,0
20240103,184500,562969540,9180,9180,9180,9180,0
20240103,184400,562969540,9180,9180,9180,9180,0
20240103,184300,562969540,9180,9180,9180,9180,0
20240103,184200,562969540,9180,9180,9180,9180,0
20240103,184100,562969540,9180,9180,9180,9180,0
20240103,184000,562969540,9180,9180,9180,9180,0
20240103,183900,562969540,9180,9180,9180,9180,0
20240103,183800,562969540,9180,9180,9180,9180,0
20240103,183700,562969540,9180,9180,9180,9180,0
20240103,183600,562969540,9180,9180,9180,9180,0
20240103,183500,562969540,9180,9180,9180,9180,0
20240103,183400,562969540,9180,9180,9180,9180,0
20240103,183300,562969540,9180,9180,9180,9180,0
20240103,183200,562969540,9180,9180,9180,9180,0
20240103,183100,562969540,9180,9180,9180,9180,0
20240103,183000,562969540,9180,9180,9180,9180,0
20240103,182900,562969540,9180,9180,9180,9180,0
20240103,182800,562969540,9180,9180,9180,9180,1096
20240103,182700,562969540,9180,9180,9180,9180,0
20240103,182600,562969540,9180,9180,9180,9180,0
20240103,182500,562969540,9180,9180,9180,9180,0
20240103,182400,562969540,9180,9180,9180,9180,0
20240103,182300,562969540,9180,9180,9180,9180,0
20240103,182200,562969540,9180,9180,9180,9180,0
20240103,182100,562969540,9180,9180,9180,9180,0
20240103,182000,562969540,9180,9180,9180,9180,0
20240103,181900,562969540,9180,9180,9180,9180,0
20240103,181800,562969540,9180,9180,9180,9180,0
20240103,181700,562969540,9180,9180,9180,9180,0
20240103,181600,562969540,9180,9180,9180,9180,0
20240103,181500,562969540,9180,9180,9180,9180,0
20240103,181400,562969540,9180,9180,9180,9180,0
20240103,181300,562969540,9180,9180,9180,9180,0
20240103,181200,562969540,9180,9180,9180,9180,0
20240103,181100,562969540,9180,9180,9180,9180,0
20240103,181000,562969540,9180,9180,9180,9180,0
20240103,180900,562969540,9180,9180,9180,9180,0
20240103,180800,562969540,9180,9180,9180,9180,0
20240103,180700,562969540,9180,9180,9180,9180,0
20240103,180600,562969540,9180,9180,9180,9180,0
20240103,180500,562969540,9180,9180,9180,9180,0
20240103,180400,562969540,9180,9180,9180,9180,0
20240103,180300,562969540,9180,9180,9180,9180,0
20240103,180200,562969540,9180,9180,9180,9180,0
20240103,180100,562969540,9180,9180,9180,9180,0
20240103,180000,562969540,9180,9180,9180,9180,0
20240103,175900,562969540,9180,9180,9180,9180,0
20240103,175800,562969540,9180,9180,9180,9180,1096
20240103,175700,562969540,9180,9180,9180,9180,0
20240103,175600,562969540,9180,9180,9180,9180,0
20240103,175500,562969540,9180,9180,9180,9180,0
20240103,175400,562969540,9180,9180,9180,9180,0
20240103,175300,562969540,9180,9180,9180,9180,0
20240103,175200,562969540,9180,9180,9180,9180,0
20240103,175100,562969540,9180,9180,9180,9180,0
20240103,175000,562969540,9180,9180,9180,9180,0
20240103,174900,562969540,9180,9180,9180,9180,0
20240103,174800,562969540,9180,9180,9180,9180,0
20240103,174700,562969540,9180,9180,9180,9180,0
20240103,174600,562969540,9180,9180,9180,9180,0
20240103,174500,562969540,9180,9180,9180,9180,0
20240103,174400,562969540,9180,9180,9180,9180,0
20240103,174300,562969540,9180,9180,9180,9180,0
20240103,174200,562969540,9180,9180,9180,9180,0
20240103,174100,562969540,9180,9180,9180,9180,0
20240103,174000,562969540,9180,9180,9180,9180,0
20240103,173900,562969540,9180,9180,9180,9180,0
20240103,173800,562969540,9180,9180,9180,9180,0
20240103,173700,562969540,9180,9180,9180,9180,0
20240103,173600,562969540,9180,9180,9180,9180,0
20240103,173500,562969540,9180,9180,9180,9180,0
20240103,173400,562969540,9180,9180,9180,9180,0
20240103,173300,562969540,9180,9180,9180,9180,0
20240103,173200,562969540,9180,9180,9180,9180,0
20240103,173100,562969540,9180,9180,9180,9180,0
20240103,173000,562969540,9180,9180,9180,9180,0
20240103,172900,562969540,9180,9180,9180,9180,0
20240103,172800,562969540,9180,9180,9180,9180,1096
20240103,172700,562969540,9180,9180,9180,9180,0
20240103,172600,562969540,9180,9180,9180,9180,0
20240103,172500,562969540,9180,9180,9180,9180,0
20240103,172400,562969540,9180,9180,9180,9180,0
20240103,172300,562969540,9180,9180,9180,9180,0
20240103,172200,562969540,9180,9180,9180,9180,0
20240103,172100,562969540,9180,9180,9180,9180,0
20240103,172000,562969540,9180,9180,9180,9180,0
20240103,171900,562969540,9180,9180,9180,9180,0
20240103,171800,562969540,9180,9180,9180,9180,0
20240103,171700,562969540,9180,9180,9180,9180,0
20240103,171600,562969540,9180,9180,9180,9180,0
20240103,171500,562969540,9180,9180,9180,9180,0
20240103,171400,562969540,9180,9180,9180,9180,0
20240103,171300,562969540,9180,9180,9180,9180,0
20240103,171200,562969540,9180,9180,9180,9180,0
20240103,171100,562969540,9180,9180,9180,9180,0
20240103,171000,562969540,9180,9180,9180,9180,0
20240103,170900,562969540,9180,9180,9180,9180,0
20240103,170800,562969540,9180,9180,9180,9180,0
20240103,170700,562969540,9180,9180,9180,9180,0
20240103,170600,562969540,9180,9180,9180,9180,0
20240103,170500,562969540,9180,9180,9180,9180,0
20240103,170400,562969540,9180,9180,9180,9180,0
20240103,170300,562969540,9180,9180,9180,9180,0
20240103,170200,562969540,9180,9180,9180,9180,0
20240103,170100,562969540,9180,9180,9180,9180,0
20240103,170000,562969540,9180,9180,9180,9180,0
20240103,165900,562969540,9180,9180,9180,9180,0
20240103,165800,562969540,9180,9180,9180,9180,1096
20240103,165700,562969540,9180,9180,9180,9180,0
20240103,165600,562969540,9180,9180,9180,9180,0
20240103,165500,562969540,9180,9180,9180,9180,0
20240103,165400,562969540,9180,9180,9180,9180,0
20240103,165300,562969540,9180,9180,9180,9180,0
20240103,165200,562969540,9180,9180,9180,9180,0
20240103,165100,562969540,9180,9180,9180,9180,0
20240103,165000,562969540,9180,9180,9180,9180,0
20240103,164900,562969540,9180,9180,9180,9180,0
20240103,164800,562969540,9180,9180,9180,9180,0
20240103,164700,562969540,9180,9180,9180,9180,0
20240103,164600,562969540,9180,9180,9180,9180,0
20240103,164500,562969540,9180,9180,9180,9180,0
20240103,164400,562969540,9180,9180,9180,9180,0
20240103,164300,562969540,9180,9180,9180,9180,0
20240103,164200,562969540,9180,9180,9180,9180,0
20240103,164100,562969540,9180,9180,9180,9180,0
20240103,164000,562969540,9180,9180,9180,9180,0
20240103,163900,562969540,9180,9180,9180,9180,0
20240103,163800,562969540,9180,9180,9180,9180,0
20240103,163700,562969540,9180,9180,9180,9180,0
20240103,163600,562969540,9180,9180,9180,9180,0
20240103,163500,562969540,9180,9180,9180,9180,0
20240103,163400,562969540,9180,9180,9180,9180,0
20240103,163300,562969540,9180,9180,9180,9180,0
20240103,163200,562969540,9180,9180,9180,9180,0
20240103,163100,562969540,9180,9180,9180,9180,0
20240103,163000,562969540,9180,9180,9180,9180,0
20240103,162900,562969540,9180,9180,9180,9180,0
20240103,162800,562969540,9180,9180,9180,9180,1096
20240103,162700,562969540,9180,9180,9180,9180,0
20240103,162600,562969540,9180,9180,9180,9180,0
20240103,162500,562969540,9180,9180,9180,9180,0
20240103,162400,562969540,9180,9180,9180,9180,0
20240103,162300,562969540,9180,9180,9180,9180,0
20240103,162200,562969540,9180,9180,9180,9180,0
20240103,162100,562969540,9180,9180,9180,9180,0
20240103,162000,562969540,9180,9180,9180,9180,0
20240103,161900,562969540,9180,9180,9180,9180,0
20240103,161800,562969540,9180,9180,9180,9180,0
20240103,161700,562969540,9180,9180,9180,9180,0
20240103,161600,562969540,9180,9180,9180,9180,0
20240103,161500,562969540,9180,9180,9180,9180,0
20240103,161400,562969540,9180,9180,9180,9180,0
20240103,161300,562969540,9180,9180,9180,9180,0
20240103,161200,562969540,9180,9180,9180,9180,0
20240103,161100,562969540,9180,9180,9180,9180,0
20240103,161000,562969540,9180,9180,9180,9180,0
20240103,160900,562969540,9180,9180,9180,9180,0
20240103,160800,562969540,9180,9180,9180,9180,0
20240103,160700,562969540,9180,9180,9180,9180,0
20240103,160600,562969540,9180,9180,9180,9180,0
20240103,160500,562969540,9180,9180,9180,9180,0
20240103,160400,562969540,9180,9180,9180,9180,0
20240103,160300,562969540,9180,9180,9180,9180,0
20240103,160200,562969540,9180,9180,9180,9180,0
20240103,160100,562969540,9180,9180,9180,9180,0
20240103,160000,562969540,9180,9180,9180,9180,0
20240103,155900,562969540,9180,9180,9180,9180,0
20240103,155800,562969540,9180,9180,9180,9180,1096
20240103,155700,562969540,9180,9180,9180,9180,0
20240103,155600,562969540,9180,9180,9180,9180,0
20240103,155500,562969540,9180,9180,9180,9180,0
20240103,155400,562969540,9180,9180,9180,9180,0
20240103,155300,562969540,9180,9180,9180,9180,0
20240103,155200,562969540,9180,9180,9180,9180,0
20240103,155100,562969540,9180,9180,9180,9180,0
20240103,155000,562969540,9180,9180,9180,9180,0
20240103,154900,562969540,9180,9180,9180,9180,0
20240103,154800,562969540,9180,9180,9180,9180,0
20240103,154700,562969540,9180,9180,9180,9180,0
20240103,154600,562969540,9180,9180,9180,9180,0
20240103,154500,562969540,9180,9180,9180,9180,0
20240103,154400,562969540,9180,9180,9180,9180,0
20240103,154300,562969540,9180,9180,9180,9180,0
20240103,154200,562969540,9180,9180,9180,9180,0
20240103,154100,562969540,9180,9180,9180,9180,0
20240103,154000,562969540,9180,9180,9180,9180,0
20240103,153900,562969540,9180,9180,9180,9180,0
20240103,153800,562969540,9180,9180,9180,9180,0
20240103,153700,562969540,9180,9180,9180,9180,0
20240103,153600,562969540,9180,9180,9180,9180,0
20240103,153500,562969540,9180,9180,9180,9180,0
20240103,153400,562969540,9180,9180,9180,9180,0
20240103,153300,562969540,9180,9180,9180,9180,0
20240103,153200,562969540,9180,9180,9180,9180,0
20240103,153100,562969540,9180,9180,9180,9180,0
20240103,153000,562969540,9180,9180,9180,9180,1096
20240103,152900,552908260,9160,9160,9160,9160,0
20240103,152800,552908260,9160,9160,9160,9160,0
20240103,152700,552908260,9160,9160,9160,9160,0
20240103,152600,552908260,9160,9160,9160,9160,0
20240103,152500,552908260,9160,9160,9160,9160,0
20240103,152400,552908260,9160,9160,9160,9160,0
20240103,152300,552908260,9160,9160,9160,9160,0
20240103,152200,552908260,9160,9160,9160,9160,0
20240103,152100,552908260,9160,9160,9160,9160,0
20240103,152000,552908260,9160,9160,9160,9160,0
20240103,151900,552908260,9160,9160,9160,9160,5
20240103,151800,552862460,9210,9280,9280,9190,801
20240103,151700,545468870,9280,9300,9300,9230,835
20240103,151600,537741610,9260,9250,9300,9230,4608
20240103,151500,495046300,9250,9220,9270,9220,631
20240103,151400,489210510,9210,9240,9240,9200,869
20240103,151300,481204370,9240,9230,9260,9210,907
20240103,151200,472833070,9230,9230,9230,9210,625
20240103,151100,467066230,9230,9210,9260,9210,859
20240103,151000,459147270,9210,9250,9250,9210,1230
20240103,150900,447806880,9240,9210,9250,9210,694
20240103,150800,441403150,9230,9230,9230,9210,552
20240103,150700,436311070,9230,9210,9230,9210,525
20240103,150600,431469920,9230,9230,9230,9200,655
20240103,150500,425429910,9200,9190,9230,9190,306
20240103,150400,422614950,9180,9190,9190,9180,456
20240103,150300,418426310,9190,9180,9190,9180,139
20240103,150200,417149540,9180,9200,9200,9180,280
20240103,150100,414576830,9180,9180,9180,9180,191
20240103,150000,412823450,9170,9160,9170,9160,268
20240103,145900,410366660,9170,9170,9170,9170,230
20240103,145800,408257560,9170,9170,9170,9170,179
20240103,145700,406616130,9170,9170,9170,9170,36
20240103,145600,406286010,9170,9170,9170,9170,30
20240103,145500,406010910,9170,9170,9170,9170,38
20240103,145400,405662450,9170,9170,9170,9170,28
20240103,145300,405405690,9170,9170,9170,9170,88
20240103,145200,404598730,9160,9160,9160,9160,10
20240103,145100,404507130,9160,9160,9160,9160,32
20240103,145000,404214010,9140,9140,9140,9140,0
20240103,144900,404214010,9140,9150,9150,9140,172
20240103,144800,402640250,9150,9160,9160,9150,999
20240103,144700,393499380,9160,9160,9160,9160,0
20240103,144600,393499380,9160,9160,9160,9160,0
20240103,144500,393499380,9160,9160,9160,9160,100
20240103,144400,392583380,9160,9160,9160,9160,364
20240103,144300,389249140,9160,9160,9160,9160,1
20240103,144200,389239980,9160,9160,9160,9160,0
20240103,144100,389239980,9160,9160,9160,9160,1050
20240103,144000,379621980,9170,9170,9170,9170,162
20240103,143900,378136440,9170,9180,9180,9170,12
20240103,143800,378026390,9170,9170,9170,9170,0
20240103,143700,378026390,9170,9170,9170,9170,0
20240103,143600,378026390,9170,9170,9170,9170,0
20240103,143500,378026390,9170,9170,9170,9170,0
20240103,143400,378026390,9170,9170,9170,9160,300
20240103,143300,375276290,9180,9180,9180,9180,0
20240103,143200,375276290,9180,9180,9180,9180,1
20240103,143100,375267110,9180,9180,9180,9180,1
20240103,143000,375257930,9180,9180,9180,9180,0
20240103,142900,375257930,9180,9180,9180,9180,0
20240103,142800,375257930,9180,9180,9180,9180,87
20240103,142700,374459270,9190,9190,9230,9190,52
20240103,142600,373981350,9190,9180,9190,9180,63
20240103,142500,373403000,9190,9190,9190,9190,51
20240103,142400,372934310,9170,9170,9170,9170,0
20240103,142300,372934310,9170,9170,9170,9170,0
20240103,142200,372934310,9170,9170,9170,9170,0
20240103,142100,372934310,9170,9170,9170,9170,0
20240103,142000,372934310,9170,9170,9170,9170,1
20240103,141900,372925140,9180,9190,9190,9180,138
20240103,141800,371657800,9190,9190,9190,9190,0
20240103,141700,371657800,9190,9190,9190,9190,26
20240103,141600,371418860,9190,9190,9190,9190,0
20240103,141500,371418860,9190,9190,9190,9190,27
20240103,141400,371170730,9190,9190,9190,9190,0
20240103,141300,371170730,9190,9190,9190,9190,26
20240103,141200,370931790,9170,9170,9170,9170,0
20240103,141100,370931790,9170,9170,9170,9170,17
20240103,141000,370775900,9140,9140,9140,9140,0
20240103,140900,370775900,9140,9170,9170,9140,46
20240103,140800,370354630,9150,9150,9150,9150,1
20240103,140700,370345480,9140,9140,9140,9140,0
20240103,140600,370345480,9140,9140,9140,9140,0
20240103,140500,370345480,9140,9140,9140,9140,0
20240103,140400,370345480,9140,9140,9140,9140,1
20240103,140300,370336340,9140,9140,9140,9140,0
20240103,140200,370336340,9140,9160,9160,9140,400
20240103,140100,366677610,9170,9170,9170,9170,25
20240103,140000,366448360,9160,9160,9160,9160,0
20240103,135900,366448360,9160,9160,9160,9160,447
20240103,135800,362353840,9160,9140,9160,9140,143
20240103,135700,361046800,9130,9130,9130,9130,1
20240103,135600,361037670,9160,9160,9160,9160,0
20240103,135500,361037670,9160,9160,9160,9160,227
20240103,135400,358958350,9130,9180,9190,9130,1723
20240103,135300,343186200,9160,9160,9160,9160,0
20240103,135200,343186200,9160,9160,9160,9160,0
20240103,135100,343186200,9160,9160,9160,9160,0
20240103,135000,343186200,9160,9160,9160,9160,0
20240103,134900,343186200,9160,9150,9160,9150,282
20240103,134800,340605880,9160,9160,9160,9160,220
20240103,134700,338590680,9160,9160,9160,9160,1
20240103,134600,338581520,9160,9160,9160,9160,14
20240103,134500,338453280,9180,9180,9180,9180,0
20240103,134400,338453280,9180,9180,9180,9180,65
20240103,134300,337856580,9190,9190,9190,9190,1
20240103,134200,337847390,9190,9190,9190,9190,0
20240103,134100,337847390,9190,9190,9200,9190,226
20240103,134000,335770240,9190,9230,9250,9190,384
20240103,133900,332233000,9190,9190,9250,9160,2372
20240103,133800,310482330,9190,9190,9190,9190,40
20240103,133700,310114730,9190,9190,9190,9190,0
20240103,133600,310114730,9190,9190,9190,9190,0
20240103,133500,310114730,9190,9170,9190,9170,749
20240103,133400,303244660,9170,9170,9170,9170,0
20240103,133300,303244660,9170,9170,9170,9170,0
20240103,133200,303244660,9170,9170,9170,9170,0
20240103,133100,303244660,9170,9170,9170,9170,0
20240103,133000,303244660,9170,9170,9170,9170,0
20240103,132900,303244660,9170,9170,9170,9170,0
20240103,132800,303244660,9170,9170,9170,9170,0
20240103,132700,303244660,9170,9170,9170,9170,0
20240103,132600,303244660,9170,9170,9170,9170,0
20240103,132500,303244660,9170,9170,9170,9170,0
20240103,132400,303244660,9170,9170,9170,9170,0
20240103,132300,303244660,9170,9170,9170,9170,0
20240103,132200,303244660,9170,9170,9170,9170,50
20240103,132100,302786160,9180,9180,9180,9180,0
20240103,132000,302786160,9180,9180,9180,9180,5
20240103,131900,302740260,9170,9170,9170,9170,0
20240103,131800,302740260,9170,9170,9170,9170,67
20240103,131700,302125870,9180,9180,9180,9180,0
20240103,131600,302125870,9180,9180,9180,9180,5
20240103,131500,302079970,9190,9190,9190,9190,0
20240103,131400,302079970,9190,9190,9190,9190,0
20240103,131300,302079970,9190,9190,9190,9190,0
20240103,131200,302079970,9190,9190,9190,9190,0
20240103,131100,302079970,9190,9190,9190,9190,0
20240103,131000,302079970,9190,9180,9190,9180,127
20240103,130900,300913520,9180,9190,9190,9180,42
20240103,130800,300527940,9190,9190,9190,9190,0
20240103,130700,300527940,9190,9190,9190,9190,1
20240103,130600,300518750,9190,9190,9190,9190,0
20240103,130500,300518750,9190,9180,9190,9180,13
20240103,130400,300399400,9170,9170,9170,9170,1
20240103,130300,300390230,9170,9170,9170,9170,20
20240103,130200,300206830,9190,9190,9190,9190,0
20240103,130100,300206830,9190,9190,9190,9190,0
20240103,130000,300206830,9190,9190,9190,9190,0
20240103,125900,300206830,9190,9190,9190,9190,13
20240103,125800,300087360,9170,9170,9190,9170,107
20240103,125700,299105650,9190,9190,9190,9190,1
20240103,125600,299096460,9200,9200,9200,9200,0
20240103,125500,299096460,9200,9200,9200,9200,0
20240103,125400,299096460,9200,9200,9200,9200,0
20240103,125300,299096460,9200,9200,9200,9200,0
20240103,125200,299096460,9200,9200,9200,9200,0
20240103,125100,299096460,9200,9200,9200,9200,59
20240103,125000,298553660,9200,9200,9200,9200,0
20240103,124900,298553660,9200,9200,9200,9200,0
20240103,124800,298553660,9200,9200,9200,9200,0
20240103,124700,298553660,9200,9200,9200,9200,0
20240103,124600,298553660,9200,9200,9200,9200,0
20240103,124500,298553660,9200,9200,9200,9200,0
20240103,124400,298553660,9200,9200,9200,9200,0
20240103,124300,298553660,9200,9200,9200,9200,25
20240103,124200,298323660,9200,9200,9200,9200,0
20240103,124100,298323660,9200,9170,9200,9170,523
20240103,124000,293527060,9170,9170,9170,9170,0
20240103,123900,293527060,9170,9170,9170,9170,2
20240103,123800,293508720,9170,9170,9170,9170,0
20240103,123700,293508720,9170,9170,9170,9170,0
20240103,123600,293508720,9170,9170,9170,9170,41
20240103,123500,293132750,9170,9170,9170,9170,0
20240103,123400,293132750,9170,9170,9170,9170,0
20240103,123300,293132750,9170,9170,9170,9170,12
20240103,123200,293022710,9170,9170,9170,9170,0
20240103,123100,293022710,9170,9170,9170,9170,0
20240103,123000,293022710,9170,9170,9170,9170,927
20240103,122900,284522120,9170,9190,9190,9170,236
20240103,122800,282356330,9190,9190,9190,9190,1
20240103,122700,282347140,9180,9180,9180,9180,0
20240103,122600,282347140,9180,9180,9180,9180,1
20240103,122500,282337960,9180,9180,9180,9180,5
20240103,122400,282292060,9180,9180,9180,9180,300
20240103,122300,279538060,9190,9190,9190,9190,5
20240103,122200,279492110,9200,9200,9200,9200,0
20240103,122100,279492110,9200,9200,9200,9200,0
20240103,122000,279492110,9200,9200,9200,9200,10
20240103,121900,279400110,9190,9190,9190,9190,98
20240103,121800,278499490,9190,9190,9190,9190,2
20240103,121700,278481110,9190,9190,9190,9190,11
20240103,121600,278380020,9180,9180,9180,9180,0
20240103,121500,278380020,9180,9180,9180,9180,10
20240103,121400,278288220,9180,9180,9180,9180,10
20240103,121300,278196420,9180,9180,9180,9180,0
20240103,121200,278196420,9180,9180,9180,9180,0
20240103,121100,278196420,9180,9180,9180,9180,4
20240103,121000,278159700,9180,9180,9180,9180,0
20240103,120900,278159700,9180,9180,9180,9180,4
20240103,120800,278122980,9180,9180,9180,9180,1
20240103,120700,278113800,9190,9190,9190,9190,1
20240103,120600,278104610,9190,9190,9190,9190,0
20240103,120500,278104610,9190,9190,9190,9190,1
20240103,120400,278095420,9190,9190,9190,9190,10
20240103,120300,278003520,9180,9180,9180,9180,0
20240103,120200,278003520,9180,9180,9180,9180,0
20240103,120100,278003520,9180,9180,9180,9180,0
20240103,120000,278003520,9180,9180,9180,9180,0
20240103,115900,278003520,9180,9180,9180,9180,0
20240103,115800,278003520,9180,9190,9190,9180,4
20240103,115700,277966780,9180,9180,9180,9180,0
20240103,115600,277966780,9180,9180,9180,9180,1
20240103,115500,277957600,9180,9180,9180,9180,0
20240103,115400,277957600,9180,9180,9180,9180,0
20240103,115300,277957600,9180,9180,9180,9180,0
20240103,115200,277957600,9180,9180,9180,9180,85
20240103,115100,277177300,9180,9180,9180,9180,0
20240103,115000,277177300,9180,9180,9180,9180,0
20240103,114900,277177300,9180,9180,9180,9180,0
20240103,114800,277177300,9180,9180,9180,9180,0
20240103,114700,277177300,9180,9180,9180,9180,2
20240103,114600,277158940,9180,9180,9180,9180,1
20240103,114500,277149760,9170,9170,9170,9170,0
20240103,114400,277149760,9170,9170,9170,9170,0
20240103,114300,277149760,9170,9170,9170,9170,0
20240103,114200,277149760,9170,9170,9170,9170,0
20240103,114100,277149760,9170,9170,9170,9170,0
20240103,114000,277149760,9170,9170,9170,9170,120
20240103,113900,276049360,9170,9170,9170,9170,0
20240103,113800,276049360,9170,9160,9170,9160,906
20240103,113700,267741580,9160,9170,9170,9160,848
20240103,113600,259965710,9170,9170,9170,9170,350
20240103,113500,256756210,9170,9170,9170,9170,240
20240103,113400,254555410,9170,9170,9170,9170,0
20240103,113300,254555410,9170,9170,9170,9170,150
20240103,113200,253179910,9170,9170,9170,9170,0
20240103,113100,253179910,9170,9170,9170,9170,20
20240103,113000,252996510,9170,9170,9170,9170,0
20240103,112900,252996510,9170,9170,9170,9170,427
20240103,112800,249080920,9160,9160,9160,9160,0
20240103,112700,249080920,9160,9160,9160,9160,0
20240103,112600,249080920,9160,9170,9170,9160,1720
20240103,112500,233308540,9170,9170,9170,9170,0
20240103,112400,233308540,9170,9170,9170,9170,0
20240103,112300,233308540,9170,9170,9170,9170,0
20240103,112200,233308540,9170,9170,9170,9170,1
20240103,112100,233299370,9180,9180,9180,9180,0
20240103,112000,233299370,9180,9180,9180,9180,0
20240103,111900,233299370,9180,9180,9180,9180,0
20240103,111800,233299370,9180,9180,9180,9180,0
20240103,111700,233299370,9180,9180,9180,9180,0
20240103,111600,233299370,9180,9180,9180,9180,20
20240103,111500,233115770,9180,9180,9180,9180,6
20240103,111400,233060690,9180,9180,9180,9180,0
20240103,111300,233060690,9180,9180,9180,9180,1
20240103,111200,233051510,9180,9180,9180,9180,6
20240103,111100,232996430,9190,9190,9190,9190,0
20240103,111000,232996430,9190,9190,9190,9190,1
20240103,110900,232987240,9190,9190,9190,9190,0
20240103,110800,232987240,9190,9180,9190,9180,11
20240103,110700,232886170,9170,9170,9170,9170,0
20240103,110600,232886170,9170,9180,9180,9170,433
20240103,110500,228914720,9190,9190,9190,9190,0
20240103,110400,228914720,9190,9190,9190,9190,2
20240103,110300,228896340,9190,9190,9190,9190,1
20240103,110200,228887150,9180,9180,9180,9180,0
20240103,110100,228887150,9180,9180,9180,9180,1
20240103,110000,228877970,9180,9180,9180,9180,0
20240103,105900,228877970,9180,9180,9180,9180,0
20240103,105800,228877970,9180,9180,9180,9180,1
20240103,105700,228868790,9180,9180,9180,9170,298
20240103,105600,226135230,9180,9180,9180,9180,0
20240103,105500,226135230,9180,9180,9180,9180,0
20240103,105400,226135230,9180,9180,9180,9180,0
20240103,105300,226135230,9180,9180,9180,9180,0
20240103,105200,226135230,9180,9180,9180,9180,50
20240103,105100,225676230,9180,9180,9180,9180,0
20240103,105000,225676230,9180,9180,9180,9180,1
20240103,104900,225667050,9170,9170,9170,9170,40
20240103,104800,225300250,9180,9180,9180,9180,286
20240103,104700,222674770,9160,9160,9160,9160,1
20240103,104600,222665610,9170,9170,9170,9170,0
20240103,104500,222665610,9170,9170,9170,9170,54
20240103,104400,222170430,9180,9180,9180,9180,0
20240103,104300,222170430,9180,9180,9180,9180,0
20240103,104200,222170430,9180,9180,9180,9180,0
20240103,104100,222170430,9180,9180,9180,9180,5
20240103,104000,222124530,9150,9150,9150,9150,0
20240103,103900,222124530,9150,9160,9160,9120,2668
20240103,103800,197765280,9150,9170,9170,9140,3217
20240103,103700,168309670,9170,9170,9170,9170,0
20240103,103600,168309670,9170,9170,9170,9170,0
20240103,103500,168309670,9170,9170,9170,9170,106
20240103,103400,167337650,9170,9170,9170,9170,0
20240103,103300,167337650,9170,9170,9170,9170,1
20240103,103200,167328480,9170,9170,9170,9170,0
20240103,103100,167328480,9170,9190,9190,9170,145
20240103,103000,165998810,9170,9190,9190,9170,2074
20240103,102900,146967590,9180,9180,9180,9180,0
20240103,102800,146967590,9180,9180,9180,9180,0
20240103,102700,146967590,9180,9190,9190,9180,29
20240103,102600,146701260,9190,9180,9190,9180,49
20240103,102500,146251430,9180,9180,9180,9180,0
20240103,102400,146251430,9180,9170,9180,9170,102
20240103,102300,145315080,9150,9150,9150,9150,0
20240103,102200,145315080,9150,9150,9150,9150,0
20240103,102100,145315080,9150,9180,9180,9150,1284
20240103,102000,133542830,9180,9180,9180,9180,170
20240103,101900,131982230,9180,9180,9180,9180,2
20240103,101800,131963870,9180,9180,9180,9180,200
20240103,101700,130127870,9170,9170,9170,9170,1
20240103,101600,130118700,9180,9180,9180,9180,0
20240103,101500,130118700,9180,9180,9180,9180,0
20240103,101400,130118700,9180,9180,9180,9180,10
20240103,101300,130026900,9180,9180,9180,9180,4
20240103,101200,129990180,9160,9160,9160,9160,407
20240103,101100,126262060,9160,9160,9160,9160,0
20240103,101000,126262060,9160,9160,9160,9160,1
20240103,100900,126252900,9170,9170,9170,9170,0
20240103,100800,126252900,9170,9190,9190,9170,254
20240103,100700,123923410,9190,9190,9190,9190,0
20240103,100600,123923410,9190,9190,9190,9190,0
20240103,100500,123923410,9190,9190,9190,9190,0
20240103,100400,123923410,9190,9190,9190,9190,22
20240103,100300,123721230,9190,9190,9190,9190,0
20240103,100200,123721230,9190,9190,9190,9190,0
20240103,100100,123721230,9190,9190,9190,9190,0
20240103,100000,123721230,9190,9190,9190,9190,3
20240103,095900,123693660,9200,9200,9200,9200,1
20240103,095800,123684460,9200,9200,9200,9200,0
20240103,095700,123684460,9200,9200,9200,9200,1
20240103,095600,123675260,9180,9180,9180,9180,88
20240103,095500,122867420,9200,9180,9200,9180,11
20240103,095400,122766420,9180,9200,9200,9180,67
20240103,095300,122151230,9200,9200,9200,9200,16
20240103,095200,122004030,9200,9200,9200,9200,1
20240103,095100,121994830,9180,9180,9180,9180,5
20240103,095000,121948930,9200,9200,9200,9200,202
20240103,094900,120090530,9180,9180,9180,9180,7
20240103,094800,120026270,9190,9200,9200,9190,12
20240103,094700,119915980,9200,9200,9200,9200,0
20240103,094600,119915980,9200,9200,9200,9200,76
20240103,094500,119216780,9200,9200,9200,9200,0
20240103,094400,119216780,9200,9200,9200,9200,2
20240103,094300,119198380,9200,9210,9210,9200,591
20240103,094200,113761060,9240,9240,9240,9240,1
20240103,094100,113751820,9240,9240,9240,9240,0
20240103,094000,113751820,9240,9240,9240,9240,1
20240103,093900,113742580,9200,9200,9200,9200,0
20240103,093800,113742580,9200,9250,9250,9200,1198
20240103,093700,102717250,9250,9250,9250,9250,0
20240103,093600,102717250,9250,9260,9260,9250,397
20240103,093500,99044980,9260,9260,9260,9260,14
20240103,093400,98915340,9260,9260,9260,9260,2
20240103,093300,98896820,9260,9260,9260,9260,30
20240103,093200,98619020,9270,9270,9270,9230,230
20240103,093100,96494680,9270,9270,9270,9270,5
20240103,093000,96448330,9270,9270,9270,9270,4
20240103,092900,96411250,9270,9270,9270,9270,26
20240103,092800,96170230,9270,9240,9270,9240,18
20240103,092700,96003880,9260,9260,9260,9260,0
20240103,092600,96003880,9260,9260,9260,9260,2
20240103,092500,95985360,9260,9260,9260,9260,2
20240103,092400,95966840,9230,9250,9250,9230,140
20240103,092300,94674300,9270,9270,9270,9270,1
20240103,092200,94665030,9250,9250,9250,9250,0
20240103,092100,94665030,9250,9250,9250,9250,187
20240103,092000,92935280,9250,9240,9250,9240,4
20240103,091900,92898310,9230,9240,9240,9210,751
20240103,091800,85975860,9230,9230,9230,9230,1
20240103,091700,85966630,9240,9240,9240,9240,1
20240103,091600,85957390,9190,9270,9270,9170,2403
20240103,091500,63820910,9300,9270,9300,9260,499
20240103,091400,59200050,9270,9290,9290,9270,184
20240103,091300,57492390,9290,9310,9310,9290,15
20240103,091200,57352800,9310,9310,9310,9310,1
20240103,091100,57343490,9310,9300,9310,9300,3
20240103,091000,57315580,9310,9310,9310,9310,364
20240103,090900,53926740,9280,9290,9300,9280,268
20240103,090800,51434990,9300,9320,9320,9300,457
20240103,090700,47182590,9330,9340,9340,9310,16
20240103,090600,47033200,9340,9340,9340,9340,0
20240103,090500,47033200,9340,9350,9350,9320,51
20240103,090400,46556630,9350,9380,9380,9350,264
20240103,090300,44087410,9390,9390,9390,9390,10
20240103,090200,43993510,9400,9400,9400,9400,1
20240103,090100,43984110,9430,9380,9440,9380,1380
20240103,090000,30989740,9370,9270,9370,9250,3329