KissMeData/077970/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194800,266687290,12130,12130,12130,12130,146
20240102,194700,266687290,12130,12130,12130,12130,0
20240102,194600,266687290,12130,12130,12130,12130,0
20240102,194500,266687290,12130,12130,12130,12130,0
20240102,194400,266687290,12130,12130,12130,12130,0
20240102,194300,266687290,12130,12130,12130,12130,0
20240102,194200,266687290,12130,12130,12130,12130,0
20240102,194100,266687290,12130,12130,12130,12130,0
20240102,194000,266687290,12130,12130,12130,12130,0
20240102,193900,266687290,12130,12130,12130,12130,0
20240102,193800,266687290,12130,12130,12130,12130,0
20240102,193700,266687290,12130,12130,12130,12130,0
20240102,193600,266687290,12130,12130,12130,12130,0
20240102,193500,266687290,12130,12130,12130,12130,0
20240102,193400,266687290,12130,12130,12130,12130,0
20240102,193300,266687290,12130,12130,12130,12130,0
20240102,193200,266687290,12130,12130,12130,12130,0
20240102,193100,266687290,12130,12130,12130,12130,0
20240102,193000,266687290,12130,12130,12130,12130,0
20240102,192900,266687290,12130,12130,12130,12130,0
20240102,192800,266687290,12130,12130,12130,12130,0
20240102,192700,266687290,12130,12130,12130,12130,0
20240102,192600,266687290,12130,12130,12130,12130,0
20240102,192500,266687290,12130,12130,12130,12130,0
20240102,192400,266687290,12130,12130,12130,12130,0
20240102,192300,266687290,12130,12130,12130,12130,0
20240102,192200,266687290,12130,12130,12130,12130,0
20240102,192100,266687290,12130,12130,12130,12130,0
20240102,192000,266687290,12130,12130,12130,12130,0
20240102,191900,266687290,12130,12130,12130,12130,0
20240102,191800,266687290,12130,12130,12130,12130,146
20240102,191700,266687290,12130,12130,12130,12130,0
20240102,191600,266687290,12130,12130,12130,12130,0
20240102,191500,266687290,12130,12130,12130,12130,0
20240102,191400,266687290,12130,12130,12130,12130,0
20240102,191300,266687290,12130,12130,12130,12130,0
20240102,191200,266687290,12130,12130,12130,12130,0
20240102,191100,266687290,12130,12130,12130,12130,0
20240102,191000,266687290,12130,12130,12130,12130,0
20240102,190900,266687290,12130,12130,12130,12130,0
20240102,190800,266687290,12130,12130,12130,12130,0
20240102,190700,266687290,12130,12130,12130,12130,0
20240102,190600,266687290,12130,12130,12130,12130,0
20240102,190500,266687290,12130,12130,12130,12130,0
20240102,190400,266687290,12130,12130,12130,12130,0
20240102,190300,266687290,12130,12130,12130,12130,0
20240102,190200,266687290,12130,12130,12130,12130,0
20240102,190100,266687290,12130,12130,12130,12130,0
20240102,190000,266687290,12130,12130,12130,12130,0
20240102,185900,266687290,12130,12130,12130,12130,0
20240102,185800,266687290,12130,12130,12130,12130,0
20240102,185700,266687290,12130,12130,12130,12130,0
20240102,185600,266687290,12130,12130,12130,12130,0
20240102,185500,266687290,12130,12130,12130,12130,0
20240102,185400,266687290,12130,12130,12130,12130,0
20240102,185300,266687290,12130,12130,12130,12130,0
20240102,185200,266687290,12130,12130,12130,12130,0
20240102,185100,266687290,12130,12130,12130,12130,0
20240102,185000,266687290,12130,12130,12130,12130,0
20240102,184900,266687290,12130,12130,12130,12130,0
20240102,184800,266687290,12130,12130,12130,12130,146
20240102,184700,266687290,12130,12130,12130,12130,0
20240102,184600,266687290,12130,12130,12130,12130,0
20240102,184500,266687290,12130,12130,12130,12130,0
20240102,184400,266687290,12130,12130,12130,12130,0
20240102,184300,266687290,12130,12130,12130,12130,0
20240102,184200,266687290,12130,12130,12130,12130,0
20240102,184100,266687290,12130,12130,12130,12130,0
20240102,184000,266687290,12130,12130,12130,12130,0
20240102,183900,266687290,12130,12130,12130,12130,0
20240102,183800,266687290,12130,12130,12130,12130,0
20240102,183700,266687290,12130,12130,12130,12130,0
20240102,183600,266687290,12130,12130,12130,12130,0
20240102,183500,266687290,12130,12130,12130,12130,0
20240102,183400,266687290,12130,12130,12130,12130,0
20240102,183300,266687290,12130,12130,12130,12130,0
20240102,183200,266687290,12130,12130,12130,12130,0
20240102,183100,266687290,12130,12130,12130,12130,0
20240102,183000,266687290,12130,12130,12130,12130,0
20240102,182900,266687290,12130,12130,12130,12130,0
20240102,182800,266687290,12130,12130,12130,12130,0
20240102,182700,266687290,12130,12130,12130,12130,0
20240102,182600,266687290,12130,12130,12130,12130,0
20240102,182500,266687290,12130,12130,12130,12130,0
20240102,182400,266687290,12130,12130,12130,12130,0
20240102,182300,266687290,12130,12130,12130,12130,0
20240102,182200,266687290,12130,12130,12130,12130,0
20240102,182100,266687290,12130,12130,12130,12130,0
20240102,182000,266687290,12130,12130,12130,12130,0
20240102,181900,266687290,12130,12130,12130,12130,0
20240102,181800,266687290,12130,12130,12130,12130,146
20240102,181700,266687290,12130,12130,12130,12130,0
20240102,181600,266687290,12130,12130,12130,12130,0
20240102,181500,266687290,12130,12130,12130,12130,0
20240102,181400,266687290,12130,12130,12130,12130,0
20240102,181300,266687290,12130,12130,12130,12130,0
20240102,181200,266687290,12130,12130,12130,12130,0
20240102,181100,266687290,12130,12130,12130,12130,0
20240102,181000,266687290,12130,12130,12130,12130,0
20240102,180900,266687290,12130,12130,12130,12130,0
20240102,180800,266687290,12130,12130,12130,12130,0
20240102,180700,266687290,12130,12130,12130,12130,0
20240102,180600,266687290,12130,12130,12130,12130,0
20240102,180500,266687290,12130,12130,12130,12130,0
20240102,180400,266687290,12130,12130,12130,12130,0
20240102,180300,266687290,12130,12130,12130,12130,0
20240102,180200,266687290,12130,12130,12130,12130,0
20240102,180100,266687290,12130,12130,12130,12130,0
20240102,180000,266687290,12130,12130,12130,12130,0
20240102,175900,266687290,12130,12130,12130,12130,0
20240102,175800,266687290,12130,12130,12130,12130,0
20240102,175700,266687290,12130,12130,12130,12130,0
20240102,175600,266687290,12130,12130,12130,12130,0
20240102,175500,266687290,12130,12130,12130,12130,0
20240102,175400,266687290,12130,12130,12130,12130,0
20240102,175300,266687290,12130,12130,12130,12130,0
20240102,175200,266687290,12130,12130,12130,12130,0
20240102,175100,266687290,12130,12130,12130,12130,0
20240102,175000,266687290,12130,12130,12130,12130,0
20240102,174900,266687290,12130,12130,12130,12130,0
20240102,174800,266687290,12130,12130,12130,12130,146
20240102,174700,266687290,12130,12130,12130,12130,0
20240102,174600,266687290,12130,12130,12130,12130,0
20240102,174500,266687290,12130,12130,12130,12130,0
20240102,174400,266687290,12130,12130,12130,12130,0
20240102,174300,266687290,12130,12130,12130,12130,0
20240102,174200,266687290,12130,12130,12130,12130,0
20240102,174100,266687290,12130,12130,12130,12130,0
20240102,174000,266687290,12130,12130,12130,12130,0
20240102,173900,266687290,12130,12130,12130,12130,0
20240102,173800,266687290,12130,12130,12130,12130,0
20240102,173700,266687290,12130,12130,12130,12130,0
20240102,173600,266687290,12130,12130,12130,12130,0
20240102,173500,266687290,12130,12130,12130,12130,0
20240102,173400,266687290,12130,12130,12130,12130,0
20240102,173300,266687290,12130,12130,12130,12130,0
20240102,173200,266687290,12130,12130,12130,12130,0
20240102,173100,266687290,12130,12130,12130,12130,0
20240102,173000,266687290,12130,12130,12130,12130,0
20240102,172900,266687290,12130,12130,12130,12130,0
20240102,172800,266687290,12130,12130,12130,12130,0
20240102,172700,266687290,12130,12130,12130,12130,0
20240102,172600,266687290,12130,12130,12130,12130,0
20240102,172500,266687290,12130,12130,12130,12130,0
20240102,172400,266687290,12130,12130,12130,12130,0
20240102,172300,266687290,12130,12130,12130,12130,0
20240102,172200,266687290,12130,12130,12130,12130,0
20240102,172100,266687290,12130,12130,12130,12130,0
20240102,172000,266687290,12130,12130,12130,12130,0
20240102,171900,266687290,12130,12130,12130,12130,0
20240102,171800,266687290,12130,12130,12130,12130,146
20240102,171700,266687290,12130,12130,12130,12130,0
20240102,171600,266687290,12130,12130,12130,12130,0
20240102,171500,266687290,12130,12130,12130,12130,0
20240102,171400,266687290,12130,12130,12130,12130,0
20240102,171300,266687290,12130,12130,12130,12130,0
20240102,171200,266687290,12130,12130,12130,12130,0
20240102,171100,266687290,12130,12130,12130,12130,0
20240102,171000,266687290,12130,12130,12130,12130,0
20240102,170900,266687290,12130,12130,12130,12130,0
20240102,170800,266687290,12130,12130,12130,12130,0
20240102,170700,266687290,12130,12130,12130,12130,0
20240102,170600,266687290,12130,12130,12130,12130,0
20240102,170500,266687290,12130,12130,12130,12130,0
20240102,170400,266687290,12130,12130,12130,12130,0
20240102,170300,266687290,12130,12130,12130,12130,0
20240102,170200,266687290,12130,12130,12130,12130,0
20240102,170100,266687290,12130,12130,12130,12130,0
20240102,170000,266687290,12130,12130,12130,12130,0
20240102,165900,266687290,12130,12130,12130,12130,0
20240102,165800,266687290,12130,12130,12130,12130,0
20240102,165700,266687290,12130,12130,12130,12130,0
20240102,165600,266687290,12130,12130,12130,12130,0
20240102,165500,266687290,12130,12130,12130,12130,0
20240102,165400,266687290,12130,12130,12130,12130,0
20240102,165300,266687290,12130,12130,12130,12130,0
20240102,165200,266687290,12130,12130,12130,12130,0
20240102,165100,266687290,12130,12130,12130,12130,0
20240102,165000,266687290,12130,12130,12130,12130,0
20240102,164900,266687290,12130,12130,12130,12130,0
20240102,164800,266687290,12130,12130,12130,12130,146
20240102,164700,266687290,12130,12130,12130,12130,0
20240102,164600,266687290,12130,12130,12130,12130,0
20240102,164500,266687290,12130,12130,12130,12130,0
20240102,164400,266687290,12130,12130,12130,12130,0
20240102,164300,266687290,12130,12130,12130,12130,0
20240102,164200,266687290,12130,12130,12130,12130,0
20240102,164100,266687290,12130,12130,12130,12130,0
20240102,164000,266687290,12130,12130,12130,12130,0
20240102,163900,266687290,12130,12130,12130,12130,0
20240102,163800,266687290,12130,12130,12130,12130,0
20240102,163700,266687290,12130,12130,12130,12130,0
20240102,163600,266687290,12130,12130,12130,12130,0
20240102,163500,266687290,12130,12130,12130,12130,0
20240102,163400,266687290,12130,12130,12130,12130,0
20240102,163300,266687290,12130,12130,12130,12130,0
20240102,163200,266687290,12130,12130,12130,12130,0
20240102,163100,266687290,12130,12130,12130,12130,0
20240102,163000,266687290,12130,12130,12130,12130,0
20240102,162900,266687290,12130,12130,12130,12130,0
20240102,162800,266687290,12130,12130,12130,12130,0
20240102,162700,266687290,12130,12130,12130,12130,0
20240102,162600,266687290,12130,12130,12130,12130,0
20240102,162500,266687290,12130,12130,12130,12130,0
20240102,162400,266687290,12130,12130,12130,12130,0
20240102,162300,266687290,12130,12130,12130,12130,0
20240102,162200,266687290,12130,12130,12130,12130,0
20240102,162100,266687290,12130,12130,12130,12130,0
20240102,162000,266687290,12130,12130,12130,12130,0
20240102,161900,266687290,12130,12130,12130,12130,0
20240102,161800,266687290,12130,12130,12130,12130,146
20240102,161700,266687290,12130,12130,12130,12130,0
20240102,161600,266687290,12130,12130,12130,12130,0
20240102,161500,266687290,12130,12130,12130,12130,0
20240102,161400,266687290,12130,12130,12130,12130,0
20240102,161300,266687290,12130,12130,12130,12130,0
20240102,161200,266687290,12130,12130,12130,12130,0
20240102,161100,266687290,12130,12130,12130,12130,0
20240102,161000,266687290,12130,12130,12130,12130,0
20240102,160900,266687290,12130,12130,12130,12130,0
20240102,160800,266687290,12130,12130,12130,12130,0
20240102,160700,266687290,12130,12130,12130,12130,0
20240102,160600,266687290,12130,12130,12130,12130,0
20240102,160500,266687290,12130,12130,12130,12130,0
20240102,160400,266687290,12130,12130,12130,12130,0
20240102,160300,266687290,12130,12130,12130,12130,0
20240102,160200,266687290,12130,12130,12130,12130,0
20240102,160100,266687290,12130,12130,12130,12130,0
20240102,160000,266687290,12130,12130,12130,12130,0
20240102,155900,266687290,12130,12130,12130,12130,0
20240102,155800,266687290,12130,12130,12130,12130,0
20240102,155700,266687290,12130,12130,12130,12130,0
20240102,155600,266687290,12130,12130,12130,12130,0
20240102,155500,266687290,12130,12130,12130,12130,0
20240102,155400,266687290,12130,12130,12130,12130,0
20240102,155300,266687290,12130,12130,12130,12130,0
20240102,155200,266687290,12130,12130,12130,12130,0
20240102,155100,266687290,12130,12130,12130,12130,0
20240102,155000,266687290,12130,12130,12130,12130,0
20240102,154900,266687290,12130,12130,12130,12130,0
20240102,154800,266687290,12130,12130,12130,12130,146
20240102,154700,266687290,12130,12130,12130,12130,0
20240102,154600,266687290,12130,12130,12130,12130,0
20240102,154500,266687290,12130,12130,12130,12130,0
20240102,154400,266687290,12130,12130,12130,12130,0
20240102,154300,266687290,12130,12130,12130,12130,0
20240102,154200,266687290,12130,12130,12130,12130,0
20240102,154100,266687290,12130,12130,12130,12130,0
20240102,154000,266687290,12130,12130,12130,12130,0
20240102,153900,266687290,12130,12130,12130,12130,0
20240102,153800,266687290,12130,12130,12130,12130,0
20240102,153700,266687290,12130,12130,12130,12130,0
20240102,153600,266687290,12130,12130,12130,12130,0
20240102,153500,266687290,12130,12130,12130,12130,0
20240102,153400,266687290,12130,12130,12130,12130,0
20240102,153300,266687290,12130,12130,12130,12130,0
20240102,153200,266687290,12130,12130,12130,12130,0
20240102,153100,266687290,12130,12130,12130,12130,0
20240102,153000,266687290,12130,12130,12130,12130,146
20240102,152900,264916310,12130,12130,12130,12130,0
20240102,152800,264916310,12130,12130,12130,12130,0
20240102,152700,264916310,12130,12130,12130,12130,0
20240102,152600,264916310,12130,12130,12130,12130,0
20240102,152500,264916310,12130,12130,12130,12130,0
20240102,152400,264916310,12130,12130,12130,12130,0
20240102,152300,264916310,12130,12130,12130,12130,0
20240102,152200,264916310,12130,12130,12130,12130,0
20240102,152100,264916310,12130,12130,12130,12130,0
20240102,152000,264916310,12130,12130,12130,12130,0
20240102,151900,264916310,12130,12130,12130,12130,7
20240102,151800,264831400,12130,12130,12130,12130,1
20240102,151700,264819270,12130,12130,12130,12130,29
20240102,151600,264467500,12140,12140,12140,12140,7
20240102,151500,264382520,12150,12150,12150,12150,0
20240102,151400,264382520,12150,12120,12150,12120,8
20240102,151300,264285440,12120,12120,12120,12120,20
20240102,151200,264043040,12150,12150,12150,12150,0
20240102,151100,264043040,12150,12150,12150,12150,0
20240102,151000,264043040,12150,12130,12150,12130,128
20240102,150900,262490380,12130,12130,12130,12130,73
20240102,150800,261604890,12130,12130,12130,12130,1
20240102,150700,261592760,12140,12140,12140,12140,8
20240102,150600,261495640,12140,12140,12140,12140,200
20240102,150500,259067640,12140,12140,12140,12140,0
20240102,150400,259067640,12140,12140,12140,12140,0
20240102,150300,259067640,12140,12140,12140,12140,0
20240102,150200,259067640,12140,12150,12150,12140,171
20240102,150100,256991620,12150,12150,12150,12150,1
20240102,150000,256979470,12120,12120,12120,12120,0
20240102,145900,256979470,12120,12120,12120,12120,0
20240102,145800,256979470,12120,12150,12150,12120,51
20240102,145700,256359850,12150,12150,12150,12150,50
20240102,145600,255752350,12150,12150,12150,12150,90
20240102,145500,254658850,12150,12150,12150,12150,20
20240102,145400,254415850,12150,12150,12150,12150,110
20240102,145300,253079350,12150,12150,12150,12150,0
20240102,145200,253079350,12150,12150,12150,12150,0
20240102,145100,253079350,12150,12150,12150,12150,0
20240102,145000,253079350,12150,12150,12150,12150,1
20240102,144900,253067200,12110,12110,12110,12110,1
20240102,144800,253055090,12110,12110,12110,12110,0
20240102,144700,253055090,12110,12140,12140,12110,241
20240102,144600,250129500,12130,12130,12130,12130,0
20240102,144500,250129500,12130,12130,12130,12130,0
20240102,144400,250129500,12130,12130,12130,12130,2
20240102,144300,250105240,12130,12130,12130,12130,0
20240102,144200,250105240,12130,12130,12130,12130,135
20240102,144100,248467690,12130,12130,12130,12130,711
20240102,144000,239843260,12130,12130,12130,12130,190
20240102,143900,237538560,12110,12120,12120,12110,26
20240102,143800,237223450,12120,12120,12120,12120,0
20240102,143700,237223450,12120,12120,12120,12120,0
20240102,143600,237223450,12120,12120,12120,12120,0
20240102,143500,237223450,12120,12120,12120,12120,30
20240102,143400,236859850,12120,12120,12120,12120,0
20240102,143300,236859850,12120,12120,12120,12120,0
20240102,143200,236859850,12120,12120,12120,12120,42
20240102,143100,236350810,12120,12120,12120,12120,10
20240102,143000,236229610,12110,12110,12110,12110,0
20240102,142900,236229610,12110,12110,12110,12110,0
20240102,142800,236229610,12110,12110,12110,12110,0
20240102,142700,236229610,12110,12110,12110,12110,0
20240102,142600,236229610,12110,12110,12110,12110,175
20240102,142500,234110360,12110,12110,12110,12110,0
20240102,142400,234110360,12110,12110,12110,12110,0
20240102,142300,234110360,12110,12110,12110,12110,0
20240102,142200,234110360,12110,12110,12110,12110,0
20240102,142100,234110360,12110,12110,12110,12110,0
20240102,142000,234110360,12110,12110,12110,12110,127
20240102,141900,232572390,12110,12110,12110,12110,0
20240102,141800,232572390,12110,12110,12110,12110,1
20240102,141700,232560280,12120,12120,12120,12120,0
20240102,141600,232560280,12120,12120,12120,12120,137
20240102,141500,230899840,12120,12120,12120,12120,0
20240102,141400,230899840,12120,12120,12120,12120,0
20240102,141300,230899840,12120,12120,12120,12120,0
20240102,141200,230899840,12120,12120,12120,12120,10
20240102,141100,230778640,12120,12120,12120,12120,147
20240102,141000,228997000,12120,12120,12120,12120,74
20240102,140900,228100120,12120,12120,12120,12120,10
20240102,140800,227978920,12110,12110,12110,12110,0
20240102,140700,227978920,12110,12110,12110,12110,0
20240102,140600,227978920,12110,12110,12110,12110,70
20240102,140500,227131220,12110,12110,12110,12110,0
20240102,140400,227131220,12110,12110,12110,12110,2
20240102,140300,227107000,12110,12110,12110,12110,3
20240102,140200,227070670,12120,12120,12120,12120,200
20240102,140100,224646670,12120,12120,12120,12120,2
20240102,140000,224622430,12120,12120,12120,12120,74
20240102,135900,223725550,12120,12120,12120,12120,2
20240102,135800,223701310,12120,12120,12120,12120,79
20240102,135700,222743830,12120,12120,12120,12120,320
20240102,135600,218865430,12120,12120,12120,12120,0
20240102,135500,218865430,12120,12120,12120,12120,1
20240102,135400,218853310,12120,12120,12120,12120,0
20240102,135300,218853310,12120,12120,12120,12120,0
20240102,135200,218853310,12120,12110,12120,12110,591
20240102,135100,211690400,12110,12110,12110,12110,0
20240102,135000,211690400,12110,12120,12120,12110,26
20240102,134900,211375480,12120,12120,12120,12120,100
20240102,134800,210163480,12120,12110,12120,12110,210
20240102,134700,207618380,12110,12100,12110,12100,191
20240102,134600,205305470,12080,12080,12080,12080,0
20240102,134500,205305470,12080,12090,12090,12080,170
20240102,134400,203251460,12090,12090,12090,12090,59
20240102,134300,202538150,12090,12100,12100,12090,270
20240102,134200,199273260,12110,12120,12120,12110,104
20240102,134100,198013450,12110,12120,12120,12110,13
20240102,134000,197855990,12110,12110,12110,12110,0
20240102,133900,197855990,12110,12110,12110,12110,0
20240102,133800,197855990,12110,12110,12110,12110,0
20240102,133700,197855990,12110,12110,12110,12110,0
20240102,133600,197855990,12110,12110,12110,12110,0
20240102,133500,197855990,12110,12110,12110,12110,0
20240102,133400,197855990,12110,12110,12110,12110,0
20240102,133300,197855990,12110,12110,12110,12110,3
20240102,133200,197819660,12120,12120,12120,12120,0
20240102,133100,197819660,12120,12120,12120,12120,5
20240102,133000,197759060,12120,12120,12120,12120,1
20240102,132900,197746940,12120,12120,12120,12120,0
20240102,132800,197746940,12120,12120,12120,12120,0
20240102,132700,197746940,12120,12120,12120,12120,70
20240102,132600,196898540,12120,12120,12120,12120,0
20240102,132500,196898540,12120,12120,12120,12120,34
20240102,132400,196486460,12120,12120,12120,12120,6
20240102,132300,196413740,12120,12120,12120,12120,0
20240102,132200,196413740,12120,12120,12120,12120,98
20240102,132100,195225980,12110,12110,12110,12110,0
20240102,132000,195225980,12110,12110,12110,12110,0
20240102,131900,195225980,12110,12110,12110,12110,0
20240102,131800,195225980,12110,12110,12110,12110,4
20240102,131700,195177540,12110,12110,12110,12110,0
20240102,131600,195177540,12110,12110,12110,12110,5
20240102,131500,195116990,12120,12120,12120,12120,0
20240102,131400,195116990,12120,12120,12120,12120,2
20240102,131300,195092750,12120,12120,12120,12120,4
20240102,131200,195044270,12120,12120,12120,12120,5
20240102,131100,194983670,12110,12110,12110,12110,0
20240102,131000,194983670,12110,12110,12110,12110,1
20240102,130900,194971560,12120,12120,12120,12120,0
20240102,130800,194971560,12120,12130,12130,12120,67
20240102,130700,194158960,12130,12130,12130,12130,414
20240102,130600,189137140,12130,12130,12130,12130,1345
20240102,130500,172822290,12110,12110,12110,12110,0
20240102,130400,172822290,12110,12110,12110,12110,34
20240102,130300,172410550,12080,12080,12080,12080,0
20240102,130200,172410550,12080,12080,12080,12080,0
20240102,130100,172410550,12080,12080,12080,12080,6
20240102,130000,172338070,12080,12080,12080,12080,1
20240102,125900,172325990,12110,12100,12110,12100,241
20240102,125800,169409880,12100,12100,12100,12100,0
20240102,125700,169409880,12100,12100,12100,12100,12
20240102,125600,169264680,12100,12110,12110,12100,40
20240102,125500,168780480,12100,12100,12100,12100,31
20240102,125400,168405380,12110,12110,12110,12100,44
20240102,125300,167872940,12110,12110,12110,12110,13
20240102,125200,167715510,12110,12110,12110,12110,0
20240102,125100,167715510,12110,12110,12110,12110,0
20240102,125000,167715510,12110,12110,12110,12110,0
20240102,124900,167715510,12110,12110,12110,12110,0
20240102,124800,167715510,12110,12110,12110,12110,5
20240102,124700,167654960,12110,12110,12110,12110,24
20240102,124600,167364320,12110,12110,12110,12110,50
20240102,124500,166758820,12110,12110,12110,12110,0
20240102,124400,166758820,12110,12110,12110,12110,0
20240102,124300,166758820,12110,12110,12110,12110,83
20240102,124200,165753690,12110,12110,12110,12110,1
20240102,124100,165741580,12130,12130,12130,12130,10
20240102,124000,165620280,12130,12130,12130,12130,10
20240102,123900,165498980,12130,12130,12130,12130,116
20240102,123800,164091900,12130,12130,12130,12130,100
20240102,123700,162878900,12130,12130,12130,12130,2
20240102,123600,162854640,12130,12110,12130,12110,203
20240102,123500,160396250,12110,12110,12110,12110,0
20240102,123400,160396250,12110,12110,12110,12110,25
20240102,123300,160093500,12110,12110,12110,12110,250
20240102,123200,157066000,12130,12130,12130,12130,0
20240102,123100,157066000,12130,12130,12130,12130,3
20240102,123000,157029610,12120,12110,12120,12110,360
20240102,122900,152669800,12110,12110,12110,12110,348
20240102,122800,148455520,12100,12100,12100,12100,102
20240102,122700,147221320,12080,12080,12080,12080,0
20240102,122600,147221320,12080,12070,12080,12070,329
20240102,122500,143247850,12080,12080,12080,12080,11
20240102,122400,143114970,12060,12060,12060,12060,0
20240102,122300,143114970,12060,12070,12070,12060,10
20240102,122200,142994340,12070,12070,12070,12070,100
20240102,122100,141787340,12080,12080,12080,12080,0
20240102,122000,141787340,12080,12080,12080,12080,8
20240102,121900,141690700,12080,12080,12080,12080,0
20240102,121800,141690700,12080,12080,12080,12080,31
20240102,121700,141316220,12080,12080,12080,12080,30
20240102,121600,140953820,12080,12080,12080,12080,18
20240102,121500,140736380,12080,12080,12080,12080,2
20240102,121400,140712220,12070,12080,12080,12070,5
20240102,121300,140651860,12070,12070,12070,12070,1
20240102,121200,140639790,12070,12070,12070,12070,0
20240102,121100,140639790,12070,12070,12070,12070,0
20240102,121000,140639790,12070,12070,12070,12070,0
20240102,120900,140639790,12070,12070,12070,12070,4
20240102,120800,140591510,12070,12070,12070,12070,232
20240102,120700,137791270,12070,12070,12070,12070,0
20240102,120600,137791270,12070,12070,12070,12070,0
20240102,120500,137791270,12070,12070,12070,12070,0
20240102,120400,137791270,12070,12070,12070,12070,0
20240102,120300,137791270,12070,12080,12080,12070,260
20240102,120200,134651880,12080,12090,12090,12080,53
20240102,120100,134011590,12100,12100,12100,12100,125
20240102,120000,132499090,12100,12100,12100,12100,10
20240102,115900,132378090,12100,12110,12110,12100,179
20240102,115800,130210500,12110,12110,12110,12110,53
20240102,115700,129568670,12100,12110,12110,12100,29
20240102,115600,129217570,12120,12120,12120,12120,9
20240102,115500,129108490,12120,12120,12120,12120,6
20240102,115400,129035770,12120,12120,12120,12120,0
20240102,115300,129035770,12120,12120,12120,12120,21
20240102,115200,128781250,12120,12130,12130,12120,62
20240102,115100,128029740,12130,12130,12140,12130,132
20240102,115000,126428530,12150,12130,12150,12130,962
20240102,114900,114744120,12130,12120,12130,12120,173
20240102,114800,112645760,12120,12120,12120,12120,7
20240102,114700,112560920,12120,12130,12130,12120,226
20240102,114600,109820960,12130,12100,12130,12100,487
20240102,114500,103921560,12090,12090,12090,12090,354
20240102,114400,99641700,12090,12090,12090,12090,50
20240102,114300,99037200,12080,12080,12080,12080,9
20240102,114200,98928480,12060,12060,12060,12060,0
20240102,114100,98928480,12060,12060,12060,12060,0
20240102,114000,98928480,12060,12060,12060,12060,0
20240102,113900,98928480,12060,12060,12060,12060,1
20240102,113800,98916420,12060,12090,12090,12060,60
20240102,113700,98192560,12070,12100,12150,12070,784
20240102,113600,88706470,12090,12070,12090,12070,241
20240102,113500,85794620,12060,12060,12060,12060,0
20240102,113400,85794620,12060,12060,12060,12060,92
20240102,113300,84685100,12060,12050,12060,12050,79
20240102,113200,83732690,12050,12050,12050,12050,133
20240102,113100,82130040,12050,12050,12050,12050,0
20240102,113000,82130040,12050,12060,12060,12050,121
20240102,112900,80671980,12080,12080,12080,12080,32
20240102,112800,80285420,12080,12080,12080,12080,1
20240102,112700,80273340,12080,12080,12080,12080,8
20240102,112600,80176700,12080,12050,12080,12050,134
20240102,112500,78561970,12030,11990,12030,11990,1530
20240102,112400,60201560,11960,11960,11960,11960,10
20240102,112300,60081960,11950,11950,11950,11950,0
20240102,112200,60081960,11950,11950,11950,11950,1
20240102,112100,60070010,11950,12000,12000,11950,23
20240102,112000,59794510,12000,12000,12000,12000,5
20240102,111900,59734510,11990,11970,11990,11970,235
20240102,111800,56917860,11970,11970,11970,11970,1
20240102,111700,56905890,11970,11970,11970,11970,3
20240102,111600,56869980,11970,11970,11970,11970,3
20240102,111500,56834070,11970,11920,11970,11920,932
20240102,111400,45707870,11920,11910,11920,11910,38
20240102,111300,45254960,11900,11900,11900,11900,60
20240102,111200,44540960,11900,11900,11900,11900,0
20240102,111100,44540960,11900,11900,11900,11900,5
20240102,111000,44481460,11920,11920,11920,11920,0
20240102,110900,44481460,11920,11920,11920,11920,0
20240102,110800,44481460,11920,11920,11920,11920,0
20240102,110700,44481460,11920,11920,11920,11920,0
20240102,110600,44481460,11920,11920,11920,11920,20
20240102,110500,44243060,11930,11930,11930,11930,3
20240102,110400,44207270,11930,11930,11930,11930,45
20240102,110300,43670420,11930,11930,11930,11930,0
20240102,110200,43670420,11930,11930,11930,11930,15
20240102,110100,43491470,11930,11930,11930,11930,5
20240102,110000,43431820,11880,11920,11920,11880,19
20240102,105900,43205420,11920,11920,11920,11920,0
20240102,105800,43205420,11920,11920,11920,11920,3
20240102,105700,43169660,11920,11920,11920,11920,0
20240102,105600,43169660,11920,11920,11920,11920,0
20240102,105500,43169660,11920,11920,11920,11920,0
20240102,105400,43169660,11920,11920,11920,11920,0
20240102,105300,43169660,11920,11920,11920,11920,0
20240102,105200,43169660,11920,11920,11920,11920,239
20240102,105100,40320780,11920,11920,11920,11920,0
20240102,105000,40320780,11920,11920,11920,11920,10
20240102,104900,40201580,11920,11920,11920,11920,3
20240102,104800,40165820,11920,11920,11920,11920,0
20240102,104700,40165820,11920,11920,11920,11920,20
20240102,104600,39927420,11920,11920,11920,11920,40
20240102,104500,39450620,11920,11920,11920,11920,10
20240102,104400,39331420,11920,11850,11920,11850,4
20240102,104300,39283810,11850,11860,11860,11850,8
20240102,104200,39188990,11850,11910,11910,11850,557
20240102,104100,32579680,11920,11920,11920,11920,1
20240102,104000,32567760,11920,11920,11920,11920,0
20240102,103900,32567760,11920,11920,11920,11920,1
20240102,103800,32555840,11930,11930,11930,11930,10
20240102,103700,32436540,11910,11910,11910,11910,20
20240102,103600,32198340,11910,11910,11910,11910,0
20240102,103500,32198340,11910,11910,11910,11910,3
20240102,103400,32162610,11940,11940,11940,11940,0
20240102,103300,32162610,11940,11940,11940,11940,0
20240102,103200,32162610,11940,11940,11940,11940,0
20240102,103100,32162610,11940,11940,11940,11940,0
20240102,103000,32162610,11940,11940,11940,11940,4
20240102,102900,32114850,11940,11940,11940,11940,0
20240102,102800,32114850,11940,11940,11940,11940,50
20240102,102700,31517850,11940,11940,11940,11940,57
20240102,102600,30837270,11940,11940,11940,11940,0
20240102,102500,30837270,11940,11940,11940,11940,0
20240102,102400,30837270,11940,11940,11940,11940,48
20240102,102300,30264150,11940,11940,11940,11940,0
20240102,102200,30264150,11940,11940,11940,11940,1
20240102,102100,30252210,11950,11950,11950,11950,0
20240102,102000,30252210,11950,11950,11950,11950,0
20240102,101900,30252210,11950,11950,11950,11950,40
20240102,101800,29774210,11950,11950,11950,11950,1
20240102,101700,29762260,11950,11950,11950,11950,96
20240102,101600,28615060,11950,11950,11950,11950,6
20240102,101500,28543360,11950,11950,11950,11950,96
20240102,101400,27396160,11950,11950,11950,11950,315
20240102,101300,23631910,11960,11990,11990,11960,47
20240102,101200,23069430,11990,11950,11990,11950,273
20240102,101100,19806720,11950,11950,11950,11950,5
20240102,101000,19746970,11950,11930,11950,11930,578
20240102,100900,12842170,11900,11900,11900,11900,0
20240102,100800,12842170,11900,11900,11900,11900,0
20240102,100700,12842170,11900,11900,11900,11900,0
20240102,100600,12842170,11900,11850,11900,11850,49
20240102,100500,12259620,11850,11850,11850,11850,0
20240102,100400,12259620,11850,11850,11850,11850,27
20240102,100300,11939670,11810,11810,11810,11810,20
20240102,100200,11703470,11810,11810,11810,11810,0
20240102,100100,11703470,11810,11810,11810,11810,0
20240102,100000,11703470,11810,11850,11850,11810,989