KissMeData/119830/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,201100,704889670,7080,7080,7080,7080,6227
20240102,201000,704889670,7080,7080,7080,7080,0
20240102,200900,704889670,7080,7080,7080,7080,0
20240102,200800,704889670,7080,7080,7080,7080,0
20240102,200700,704889670,7080,7080,7080,7080,0
20240102,200600,704889670,7080,7080,7080,7080,0
20240102,200500,704889670,7080,7080,7080,7080,0
20240102,200400,704889670,7080,7080,7080,7080,0
20240102,200300,704889670,7080,7080,7080,7080,0
20240102,200200,704889670,7080,7080,7080,7080,0
20240102,200100,704889670,7080,7080,7080,7080,0
20240102,200000,704889670,7080,7080,7080,7080,0
20240102,195900,704889670,7080,7080,7080,7080,0
20240102,195800,704889670,7080,7080,7080,7080,0
20240102,195700,704889670,7080,7080,7080,7080,0
20240102,195600,704889670,7080,7080,7080,7080,0
20240102,195500,704889670,7080,7080,7080,7080,0
20240102,195400,704889670,7080,7080,7080,7080,0
20240102,195300,704889670,7080,7080,7080,7080,0
20240102,195200,704889670,7080,7080,7080,7080,0
20240102,195100,704889670,7080,7080,7080,7080,0
20240102,195000,704889670,7080,7080,7080,7080,0
20240102,194900,704889670,7080,7080,7080,7080,0
20240102,194800,704889670,7080,7080,7080,7080,0
20240102,194700,704889670,7080,7080,7080,7080,0
20240102,194600,704889670,7080,7080,7080,7080,0
20240102,194500,704889670,7080,7080,7080,7080,0
20240102,194400,704889670,7080,7080,7080,7080,0
20240102,194300,704889670,7080,7080,7080,7080,0
20240102,194200,704889670,7080,7080,7080,7080,0
20240102,194100,704889670,7080,7080,7080,7080,6227
20240102,194000,704889670,7080,7080,7080,7080,0
20240102,193900,704889670,7080,7080,7080,7080,0
20240102,193800,704889670,7080,7080,7080,7080,0
20240102,193700,704889670,7080,7080,7080,7080,0
20240102,193600,704889670,7080,7080,7080,7080,0
20240102,193500,704889670,7080,7080,7080,7080,0
20240102,193400,704889670,7080,7080,7080,7080,0
20240102,193300,704889670,7080,7080,7080,7080,0
20240102,193200,704889670,7080,7080,7080,7080,0
20240102,193100,704889670,7080,7080,7080,7080,0
20240102,193000,704889670,7080,7080,7080,7080,0
20240102,192900,704889670,7080,7080,7080,7080,0
20240102,192800,704889670,7080,7080,7080,7080,0
20240102,192700,704889670,7080,7080,7080,7080,0
20240102,192600,704889670,7080,7080,7080,7080,0
20240102,192500,704889670,7080,7080,7080,7080,0
20240102,192400,704889670,7080,7080,7080,7080,0
20240102,192300,704889670,7080,7080,7080,7080,0
20240102,192200,704889670,7080,7080,7080,7080,0
20240102,192100,704889670,7080,7080,7080,7080,0
20240102,192000,704889670,7080,7080,7080,7080,0
20240102,191900,704889670,7080,7080,7080,7080,0
20240102,191800,704889670,7080,7080,7080,7080,0
20240102,191700,704889670,7080,7080,7080,7080,0
20240102,191600,704889670,7080,7080,7080,7080,0
20240102,191500,704889670,7080,7080,7080,7080,0
20240102,191400,704889670,7080,7080,7080,7080,0
20240102,191300,704889670,7080,7080,7080,7080,0
20240102,191200,704889670,7080,7080,7080,7080,0
20240102,191100,704889670,7080,7080,7080,7080,6227
20240102,191000,704889670,7080,7080,7080,7080,0
20240102,190900,704889670,7080,7080,7080,7080,0
20240102,190800,704889670,7080,7080,7080,7080,0
20240102,190700,704889670,7080,7080,7080,7080,0
20240102,190600,704889670,7080,7080,7080,7080,0
20240102,190500,704889670,7080,7080,7080,7080,0
20240102,190400,704889670,7080,7080,7080,7080,0
20240102,190300,704889670,7080,7080,7080,7080,0
20240102,190200,704889670,7080,7080,7080,7080,0
20240102,190100,704889670,7080,7080,7080,7080,0
20240102,190000,704889670,7080,7080,7080,7080,0
20240102,185900,704889670,7080,7080,7080,7080,0
20240102,185800,704889670,7080,7080,7080,7080,0
20240102,185700,704889670,7080,7080,7080,7080,0
20240102,185600,704889670,7080,7080,7080,7080,0
20240102,185500,704889670,7080,7080,7080,7080,0
20240102,185400,704889670,7080,7080,7080,7080,0
20240102,185300,704889670,7080,7080,7080,7080,0
20240102,185200,704889670,7080,7080,7080,7080,0
20240102,185100,704889670,7080,7080,7080,7080,0
20240102,185000,704889670,7080,7080,7080,7080,0
20240102,184900,704889670,7080,7080,7080,7080,0
20240102,184800,704889670,7080,7080,7080,7080,0
20240102,184700,704889670,7080,7080,7080,7080,0
20240102,184600,704889670,7080,7080,7080,7080,0
20240102,184500,704889670,7080,7080,7080,7080,0
20240102,184400,704889670,7080,7080,7080,7080,0
20240102,184300,704889670,7080,7080,7080,7080,0
20240102,184200,704889670,7080,7080,7080,7080,0
20240102,184100,704889670,7080,7080,7080,7080,6227
20240102,184000,704889670,7080,7080,7080,7080,0
20240102,183900,704889670,7080,7080,7080,7080,0
20240102,183800,704889670,7080,7080,7080,7080,0
20240102,183700,704889670,7080,7080,7080,7080,0
20240102,183600,704889670,7080,7080,7080,7080,0
20240102,183500,704889670,7080,7080,7080,7080,0
20240102,183400,704889670,7080,7080,7080,7080,0
20240102,183300,704889670,7080,7080,7080,7080,0
20240102,183200,704889670,7080,7080,7080,7080,0
20240102,183100,704889670,7080,7080,7080,7080,0
20240102,183000,704889670,7080,7080,7080,7080,0
20240102,182900,704889670,7080,7080,7080,7080,0
20240102,182800,704889670,7080,7080,7080,7080,0
20240102,182700,704889670,7080,7080,7080,7080,0
20240102,182600,704889670,7080,7080,7080,7080,0
20240102,182500,704889670,7080,7080,7080,7080,0
20240102,182400,704889670,7080,7080,7080,7080,0
20240102,182300,704889670,7080,7080,7080,7080,0
20240102,182200,704889670,7080,7080,7080,7080,0
20240102,182100,704889670,7080,7080,7080,7080,0
20240102,182000,704889670,7080,7080,7080,7080,0
20240102,181900,704889670,7080,7080,7080,7080,0
20240102,181800,704889670,7080,7080,7080,7080,0
20240102,181700,704889670,7080,7080,7080,7080,0
20240102,181600,704889670,7080,7080,7080,7080,0
20240102,181500,704889670,7080,7080,7080,7080,0
20240102,181400,704889670,7080,7080,7080,7080,0
20240102,181300,704889670,7080,7080,7080,7080,0
20240102,181200,704889670,7080,7080,7080,7080,0
20240102,181100,704889670,7080,7080,7080,7080,6227
20240102,181000,704889670,7080,7080,7080,7080,0
20240102,180900,704889670,7080,7080,7080,7080,0
20240102,180800,704889670,7080,7080,7080,7080,0
20240102,180700,704889670,7080,7080,7080,7080,0
20240102,180600,704889670,7080,7080,7080,7080,0
20240102,180500,704889670,7080,7080,7080,7080,0
20240102,180400,704889670,7080,7080,7080,7080,0
20240102,180300,704889670,7080,7080,7080,7080,0
20240102,180200,704889670,7080,7080,7080,7080,0
20240102,180100,704889670,7080,7080,7080,7080,0
20240102,180000,704889670,7080,7080,7080,7080,0
20240102,175900,704889670,7080,7080,7080,7080,0
20240102,175800,704889670,7080,7080,7080,7080,0
20240102,175700,704889670,7080,7080,7080,7080,0
20240102,175600,704889670,7080,7080,7080,7080,0
20240102,175500,704889670,7080,7080,7080,7080,0
20240102,175400,704889670,7080,7080,7080,7080,0
20240102,175300,704889670,7080,7080,7080,7080,0
20240102,175200,704889670,7080,7080,7080,7080,0
20240102,175100,704889670,7080,7080,7080,7080,0
20240102,175000,704889670,7080,7080,7080,7080,0
20240102,174900,704889670,7080,7080,7080,7080,0
20240102,174800,704889670,7080,7080,7080,7080,0
20240102,174700,704889670,7080,7080,7080,7080,0
20240102,174600,704889670,7080,7080,7080,7080,0
20240102,174500,704889670,7080,7080,7080,7080,0
20240102,174400,704889670,7080,7080,7080,7080,0
20240102,174300,704889670,7080,7080,7080,7080,0
20240102,174200,704889670,7080,7080,7080,7080,0
20240102,174100,704889670,7080,7080,7080,7080,6227
20240102,174000,704889670,7080,7080,7080,7080,0
20240102,173900,704889670,7080,7080,7080,7080,0
20240102,173800,704889670,7080,7080,7080,7080,0
20240102,173700,704889670,7080,7080,7080,7080,0
20240102,173600,704889670,7080,7080,7080,7080,0
20240102,173500,704889670,7080,7080,7080,7080,0
20240102,173400,704889670,7080,7080,7080,7080,0
20240102,173300,704889670,7080,7080,7080,7080,0
20240102,173200,704889670,7080,7080,7080,7080,0
20240102,173100,704889670,7080,7080,7080,7080,0
20240102,173000,704889670,7080,7080,7080,7080,0
20240102,172900,704889670,7080,7080,7080,7080,0
20240102,172800,704889670,7080,7080,7080,7080,0
20240102,172700,704889670,7080,7080,7080,7080,0
20240102,172600,704889670,7080,7080,7080,7080,0
20240102,172500,704889670,7080,7080,7080,7080,0
20240102,172400,704889670,7080,7080,7080,7080,0
20240102,172300,704889670,7080,7080,7080,7080,0
20240102,172200,704889670,7080,7080,7080,7080,0
20240102,172100,704889670,7080,7080,7080,7080,0
20240102,172000,704889670,7080,7080,7080,7080,0
20240102,171900,704889670,7080,7080,7080,7080,0
20240102,171800,704889670,7080,7080,7080,7080,0
20240102,171700,704889670,7080,7080,7080,7080,0
20240102,171600,704889670,7080,7080,7080,7080,0
20240102,171500,704889670,7080,7080,7080,7080,0
20240102,171400,704889670,7080,7080,7080,7080,0
20240102,171300,704889670,7080,7080,7080,7080,0
20240102,171200,704889670,7080,7080,7080,7080,0
20240102,171100,704889670,7080,7080,7080,7080,6227
20240102,171000,704889670,7080,7080,7080,7080,0
20240102,170900,704889670,7080,7080,7080,7080,0
20240102,170800,704889670,7080,7080,7080,7080,0
20240102,170700,704889670,7080,7080,7080,7080,0
20240102,170600,704889670,7080,7080,7080,7080,0
20240102,170500,704889670,7080,7080,7080,7080,0
20240102,170400,704889670,7080,7080,7080,7080,0
20240102,170300,704889670,7080,7080,7080,7080,0
20240102,170200,704889670,7080,7080,7080,7080,0
20240102,170100,704889670,7080,7080,7080,7080,0
20240102,170000,704889670,7080,7080,7080,7080,0
20240102,165900,704889670,7080,7080,7080,7080,0
20240102,165800,704889670,7080,7080,7080,7080,0
20240102,165700,704889670,7080,7080,7080,7080,0
20240102,165600,704889670,7080,7080,7080,7080,0
20240102,165500,704889670,7080,7080,7080,7080,0
20240102,165400,704889670,7080,7080,7080,7080,0
20240102,165300,704889670,7080,7080,7080,7080,0
20240102,165200,704889670,7080,7080,7080,7080,0
20240102,165100,704889670,7080,7080,7080,7080,0
20240102,165000,704889670,7080,7080,7080,7080,0
20240102,164900,704889670,7080,7080,7080,7080,0
20240102,164800,704889670,7080,7080,7080,7080,0
20240102,164700,704889670,7080,7080,7080,7080,0
20240102,164600,704889670,7080,7080,7080,7080,0
20240102,164500,704889670,7080,7080,7080,7080,0
20240102,164400,704889670,7080,7080,7080,7080,0
20240102,164300,704889670,7080,7080,7080,7080,0
20240102,164200,704889670,7080,7080,7080,7080,0
20240102,164100,704889670,7080,7080,7080,7080,6227
20240102,164000,704889670,7080,7080,7080,7080,0
20240102,163900,704889670,7080,7080,7080,7080,0
20240102,163800,704889670,7080,7080,7080,7080,0
20240102,163700,704889670,7080,7080,7080,7080,0
20240102,163600,704889670,7080,7080,7080,7080,0
20240102,163500,704889670,7080,7080,7080,7080,0
20240102,163400,704889670,7080,7080,7080,7080,0
20240102,163300,704889670,7080,7080,7080,7080,0
20240102,163200,704889670,7080,7080,7080,7080,0
20240102,163100,704889670,7080,7080,7080,7080,0
20240102,163000,704889670,7080,7080,7080,7080,0
20240102,162900,704889670,7080,7080,7080,7080,0
20240102,162800,704889670,7080,7080,7080,7080,0
20240102,162700,704889670,7080,7080,7080,7080,0
20240102,162600,704889670,7080,7080,7080,7080,0
20240102,162500,704889670,7080,7080,7080,7080,0
20240102,162400,704889670,7080,7080,7080,7080,0
20240102,162300,704889670,7080,7080,7080,7080,0
20240102,162200,704889670,7080,7080,7080,7080,0
20240102,162100,704889670,7080,7080,7080,7080,0
20240102,162000,704889670,7080,7080,7080,7080,0
20240102,161900,704889670,7080,7080,7080,7080,0
20240102,161800,704889670,7080,7080,7080,7080,0
20240102,161700,704889670,7080,7080,7080,7080,0
20240102,161600,704889670,7080,7080,7080,7080,0
20240102,161500,704889670,7080,7080,7080,7080,0
20240102,161400,704889670,7080,7080,7080,7080,0
20240102,161300,704889670,7080,7080,7080,7080,0
20240102,161200,704889670,7080,7080,7080,7080,0
20240102,161100,704889670,7080,7080,7080,7080,6227
20240102,161000,704889670,7080,7080,7080,7080,0
20240102,160900,704889670,7080,7080,7080,7080,0
20240102,160800,704889670,7080,7080,7080,7080,0
20240102,160700,704889670,7080,7080,7080,7080,0
20240102,160600,704889670,7080,7080,7080,7080,0
20240102,160500,704889670,7080,7080,7080,7080,0
20240102,160400,704889670,7080,7080,7080,7080,0
20240102,160300,704889670,7080,7080,7080,7080,0
20240102,160200,704889670,7080,7080,7080,7080,0
20240102,160100,704889670,7080,7080,7080,7080,0
20240102,160000,704889670,7080,7080,7080,7080,0
20240102,155900,704889670,7080,7080,7080,7080,0
20240102,155800,704889670,7080,7080,7080,7080,0
20240102,155700,704889670,7080,7080,7080,7080,0
20240102,155600,704889670,7080,7080,7080,7080,0
20240102,155500,704889670,7080,7080,7080,7080,0
20240102,155400,704889670,7080,7080,7080,7080,0
20240102,155300,704889670,7080,7080,7080,7080,0
20240102,155200,704889670,7080,7080,7080,7080,0
20240102,155100,704889670,7080,7080,7080,7080,0
20240102,155000,704889670,7080,7080,7080,7080,0
20240102,154900,704889670,7080,7080,7080,7080,0
20240102,154800,704889670,7080,7080,7080,7080,0
20240102,154700,704889670,7080,7080,7080,7080,0
20240102,154600,704889670,7080,7080,7080,7080,0
20240102,154500,704889670,7080,7080,7080,7080,0
20240102,154400,704889670,7080,7080,7080,7080,0
20240102,154300,704889670,7080,7080,7080,7080,0
20240102,154200,704889670,7080,7080,7080,7080,0
20240102,154100,704889670,7080,7080,7080,7080,6227
20240102,154000,704889670,7080,7080,7080,7080,0
20240102,153900,704889670,7080,7080,7080,7080,0
20240102,153800,704889670,7080,7080,7080,7080,0
20240102,153700,704889670,7080,7080,7080,7080,0
20240102,153600,704889670,7080,7080,7080,7080,0
20240102,153500,704889670,7080,7080,7080,7080,0
20240102,153400,704889670,7080,7080,7080,7080,0
20240102,153300,704889670,7080,7080,7080,7080,0
20240102,153200,704889670,7080,7080,7080,7080,0
20240102,153100,704889670,7080,7080,7080,7080,0
20240102,153000,704889670,7080,7080,7080,7080,6227
20240102,152900,660802510,7110,7110,7110,7110,0
20240102,152800,660802510,7110,7110,7110,7110,0
20240102,152700,660802510,7110,7110,7110,7110,0
20240102,152600,660802510,7110,7110,7110,7110,0
20240102,152500,660802510,7110,7110,7110,7110,0
20240102,152400,660802510,7110,7110,7110,7110,0
20240102,152300,660802510,7110,7110,7110,7110,0
20240102,152200,660802510,7110,7110,7110,7110,0
20240102,152100,660802510,7110,7110,7110,7110,0
20240102,152000,660802510,7110,7110,7110,7110,0
20240102,151900,660802510,7110,7120,7120,7100,780
20240102,151800,655251500,7120,7130,7130,7120,129
20240102,151700,654332730,7120,7120,7120,7120,122
20240102,151600,653464090,7130,7130,7130,7120,72
20240102,151500,652951230,7120,7110,7130,7090,2408
20240102,151400,635846880,7140,7140,7140,7140,50
20240102,151300,635489880,7140,7120,7140,7120,223
20240102,151200,633902100,7120,7140,7140,7120,779
20240102,151100,628355600,7130,7130,7130,7130,230
20240102,151000,626715700,7140,7140,7140,7140,0
20240102,150900,626715700,7140,7140,7140,7140,14
20240102,150800,626615740,7140,7140,7140,7140,5
20240102,150700,626580040,7140,7140,7140,7140,50
20240102,150600,626223040,7140,7140,7140,7140,311
20240102,150500,624002500,7110,7140,7140,7110,506
20240102,150400,620403340,7140,7110,7140,7110,31
20240102,150300,620182900,7140,7140,7140,7140,20
20240102,150200,620040100,7110,7140,7140,7110,51
20240102,150100,619677190,7130,7130,7140,7110,536
20240102,150000,615852640,7140,7130,7160,7130,1080
20240102,145900,608152160,7180,7140,7180,7130,5121
20240102,145800,571513570,7120,7130,7140,7120,571
20240102,145700,567437350,7150,7150,7150,7150,2
20240102,145600,567423050,7150,7150,7150,7150,1144
20240102,145500,559243450,7130,7150,7150,7130,2
20240102,145400,559229170,7130,7130,7130,7130,126
20240102,145300,558330790,7170,7140,7170,7140,3822
20240102,145200,530960250,7130,7090,7140,7090,6835
20240102,145100,482358100,7080,7080,7080,7080,0
20240102,145000,482358100,7080,7080,7080,7080,0
20240102,144900,482358100,7080,7080,7080,7080,31
20240102,144800,482138620,7080,7080,7080,7080,50
20240102,144700,481784620,7090,7090,7090,7090,15
20240102,144600,481678270,7090,7090,7090,7090,2
20240102,144500,481664090,7090,7090,7090,7090,13
20240102,144400,481571920,7080,7080,7080,7080,318
20240102,144300,479320480,7090,7090,7090,7090,200
20240102,144200,477902480,7090,7090,7090,7090,414
20240102,144100,474967220,7090,7090,7090,7080,630
20240102,144000,470502520,7090,7090,7090,7090,1
20240102,143900,470495430,7080,7090,7090,7080,21
20240102,143800,470346740,7090,7090,7090,7090,1
20240102,143700,470339650,7090,7090,7090,7090,0
20240102,143600,470339650,7090,7090,7090,7090,5
20240102,143500,470304200,7090,7080,7090,7080,110
20240102,143400,469525300,7080,7080,7080,7080,258
20240102,143300,467698660,7080,7080,7080,7080,126
20240102,143200,466806580,7080,7080,7080,7080,3
20240102,143100,466785340,7080,7080,7080,7080,519
20240102,143000,463110820,7090,7090,7090,7090,0
20240102,142900,463110820,7090,7090,7090,7090,0
20240102,142800,463110820,7090,7090,7090,7090,0
20240102,142700,463110820,7090,7090,7090,7090,0
20240102,142600,463110820,7090,7090,7090,7090,0
20240102,142500,463110820,7090,7090,7090,7090,1
20240102,142400,463103730,7080,7080,7080,7080,0
20240102,142300,463103730,7080,7080,7080,7080,60
20240102,142200,462678930,7080,7080,7080,7080,32
20240102,142100,462452370,7090,7090,7090,7090,10
20240102,142000,462381470,7090,7090,7090,7090,0
20240102,141900,462381470,7090,7090,7090,7090,0
20240102,141800,462381470,7090,7090,7090,7090,10
20240102,141700,462310570,7090,7090,7090,7090,1
20240102,141600,462303480,7090,7090,7090,7090,1
20240102,141500,462296390,7090,7090,7090,7090,42
20240102,141400,461998610,7090,7090,7090,7090,31
20240102,141300,461778820,7090,7090,7090,7090,0
20240102,141200,461778820,7090,7090,7090,7090,0
20240102,141100,461778820,7090,7090,7090,7090,0
20240102,141000,461778820,7090,7090,7090,7090,100
20240102,140900,461069820,7090,7090,7090,7090,1
20240102,140800,461062730,7090,7090,7090,7090,1
20240102,140700,461055640,7080,7080,7080,7080,337
20240102,140600,458669680,7080,7080,7080,7080,211
20240102,140500,457175800,7070,7070,7070,7070,1
20240102,140400,457168730,7080,7080,7080,7080,82
20240102,140300,456588170,7080,7080,7080,7080,66
20240102,140200,456120890,7080,7080,7080,7080,65
20240102,140100,455660690,7080,7080,7080,7080,51
20240102,140000,455299610,7080,7080,7080,7080,0
20240102,135900,455299610,7080,7080,7080,7080,0
20240102,135800,455299610,7080,7080,7080,7080,22
20240102,135700,455143850,7080,7080,7080,7080,50
20240102,135600,454789850,7080,7080,7080,7080,4
20240102,135500,454761530,7090,7080,7090,7080,210
20240102,135400,453274720,7070,7070,7070,7070,0
20240102,135300,453274720,7070,7070,7070,7070,1670
20240102,135200,441467820,7080,7080,7080,7070,796
20240102,135100,435833890,7080,7080,7090,7080,462
20240102,135000,432562430,7080,7080,7080,7080,57
20240102,134900,432158870,7080,7080,7080,7080,412
20240102,134800,429241910,7080,7080,7080,7080,0
20240102,134700,429241910,7080,7080,7080,7080,0
20240102,134600,429241910,7080,7080,7080,7080,0
20240102,134500,429241910,7080,7080,7080,7080,0
20240102,134400,429241910,7080,7080,7080,7080,2
20240102,134300,429227750,7080,7080,7080,7080,8
20240102,134200,429171110,7080,7080,7080,7080,0
20240102,134100,429171110,7080,7080,7080,7080,0
20240102,134000,429171110,7080,7080,7080,7080,1811
20240102,133900,416349230,7090,7090,7090,7090,173
20240102,133800,415122660,7100,7100,7100,7100,1
20240102,133700,415115560,7100,7100,7100,7100,5
20240102,133600,415080060,7100,7090,7100,7090,159
20240102,133500,413952740,7090,7090,7090,7090,0
20240102,133400,413952740,7090,7090,7090,7090,152
20240102,133300,412875060,7090,7090,7090,7090,511
20240102,133200,409252070,7090,7090,7090,7090,27
20240102,133100,409060640,7090,7090,7090,7090,29
20240102,133000,408855030,7090,7090,7090,7090,67
20240102,132900,408380000,7090,7090,7090,7090,152
20240102,132800,407302320,7090,7090,7090,7090,0
20240102,132700,407302320,7090,7090,7090,7090,0
20240102,132600,407302320,7090,7090,7090,7090,0
20240102,132500,407302320,7090,7090,7090,7090,190
20240102,132400,405955220,7080,7080,7080,7080,46
20240102,132300,405629540,7080,7080,7080,7080,0
20240102,132200,405629540,7080,7080,7080,7080,0
20240102,132100,405629540,7080,7080,7080,7080,0
20240102,132000,405629540,7080,7080,7080,7080,150
20240102,131900,404567540,7090,7090,7090,7090,0
20240102,131800,404567540,7090,7090,7090,7090,0
20240102,131700,404567540,7090,7090,7090,7090,0
20240102,131600,404567540,7090,7080,7090,7080,501
20240102,131500,401020450,7080,7080,7080,7080,0
20240102,131400,401020450,7080,7080,7080,7080,0
20240102,131300,401020450,7080,7080,7080,7080,0
20240102,131200,401020450,7080,7080,7080,7080,0
20240102,131100,401020450,7080,7080,7080,7080,0
20240102,131000,401020450,7080,7080,7080,7080,0
20240102,130900,401020450,7080,7080,7080,7080,1
20240102,130800,401013370,7080,7080,7080,7080,0
20240102,130700,401013370,7080,7080,7080,7080,0
20240102,130600,401013370,7080,7080,7080,7080,0
20240102,130500,401013370,7080,7080,7080,7080,0
20240102,130400,401013370,7080,7080,7080,7080,0
20240102,130300,401013370,7080,7080,7080,7080,0
20240102,130200,401013370,7080,7080,7080,7080,78
20240102,130100,400461130,7080,7080,7080,7080,3
20240102,130000,400439890,7080,7080,7080,7080,0
20240102,125900,400439890,7080,7080,7080,7080,0
20240102,125800,400439890,7080,7060,7080,7060,43
20240102,125700,400136290,7070,7070,7070,7070,56
20240102,125600,399740370,7080,7080,7080,7080,11
20240102,125500,399662490,7080,7080,7080,7080,0
20240102,125400,399662490,7080,7080,7080,7080,0
20240102,125300,399662490,7080,7080,7080,7080,0
20240102,125200,399662490,7080,7080,7080,7080,1
20240102,125100,399655410,7080,7080,7080,7080,40
20240102,125000,399372210,7070,7070,7070,7070,0
20240102,124900,399372210,7070,7070,7070,7070,0
20240102,124800,399372210,7070,7070,7070,7070,0
20240102,124700,399372210,7070,7070,7070,7070,201
20240102,124600,397951140,7090,7090,7090,7090,0
20240102,124500,397951140,7090,7090,7090,7090,0
20240102,124400,397951140,7090,7090,7090,7090,0
20240102,124300,397951140,7090,7090,7090,7090,0
20240102,124200,397951140,7090,7090,7090,7090,1
20240102,124100,397944050,7070,7070,7070,7070,0
20240102,124000,397944050,7070,7070,7070,7070,100
20240102,123900,397237050,7100,7100,7100,7100,0
20240102,123800,397237050,7100,7100,7100,7100,6
20240102,123700,397194450,7070,7080,7080,7070,452
20240102,123600,393997990,7100,7100,7100,7100,50
20240102,123500,393642990,7100,7100,7100,7100,14
20240102,123400,393543590,7100,7100,7100,7100,100
20240102,123300,392833590,7100,7100,7100,7100,1
20240102,123200,392826490,7070,7070,7070,7070,0
20240102,123100,392826490,7070,7070,7070,7070,0
20240102,123000,392826490,7070,7080,7080,7070,502
20240102,122900,389275760,7100,7100,7100,7100,0
20240102,122800,389275760,7100,7100,7100,7100,0
20240102,122700,389275760,7100,7100,7100,7100,0
20240102,122600,389275760,7100,7100,7100,7100,0
20240102,122500,389275760,7100,7100,7100,7100,0
20240102,122400,389275760,7100,7100,7100,7100,0
20240102,122300,389275760,7100,7100,7100,7100,0
20240102,122200,389275760,7100,7100,7100,7100,0
20240102,122100,389275760,7100,7100,7100,7100,1
20240102,122000,389268660,7080,7080,7080,7080,0
20240102,121900,389268660,7080,7080,7080,7080,10
20240102,121800,389197860,7080,7080,7080,7080,35
20240102,121700,388950060,7080,7080,7080,7080,17
20240102,121600,388829700,7080,7080,7080,7080,0
20240102,121500,388829700,7080,7080,7080,7080,82
20240102,121400,388249140,7080,7080,7080,7080,18
20240102,121300,388121700,7090,7090,7090,7090,0
20240102,121200,388121700,7090,7090,7090,7090,0
20240102,121100,388121700,7090,7090,7090,7090,0
20240102,121000,388121700,7090,7100,7100,7090,535
20240102,120900,384324950,7100,7100,7100,7100,257
20240102,120800,382500250,7110,7110,7110,7110,0
20240102,120700,382500250,7110,7110,7110,7110,0
20240102,120600,382500250,7110,7120,7120,7110,5
20240102,120500,382464680,7140,7140,7140,7140,0
20240102,120400,382464680,7140,7140,7140,7140,0
20240102,120300,382464680,7140,7140,7140,7140,0
20240102,120200,382464680,7140,7140,7140,7140,0
20240102,120100,382464680,7140,7130,7140,7130,10
20240102,120000,382393290,7140,7120,7140,7120,6
20240102,115900,382350500,7130,7130,7130,7130,0
20240102,115800,382350500,7130,7130,7130,7130,1
20240102,115700,382343370,7140,7130,7140,7130,5
20240102,115600,382307700,7130,7130,7130,7130,3
20240102,115500,382286310,7140,7130,7140,7130,4
20240102,115400,382257770,7140,7120,7140,7120,10
20240102,115300,382186450,7140,7140,7140,7140,0
20240102,115200,382186450,7140,7140,7140,7140,0
20240102,115100,382186450,7140,7140,7140,7140,0
20240102,115000,382186450,7140,7140,7140,7140,0
20240102,114900,382186450,7140,7140,7140,7140,0
20240102,114800,382186450,7140,7140,7140,7140,0
20240102,114700,382186450,7140,7110,7150,7110,6
20240102,114600,382143660,7110,7110,7150,7110,3
20240102,114500,382122290,7090,7090,7090,7090,0
20240102,114400,382122290,7090,7130,7130,7090,740
20240102,114300,376850850,7130,7130,7130,7130,0
20240102,114200,376850850,7130,7120,7130,7120,3537
20240102,114100,351635420,7100,7090,7100,7090,715
20240102,114000,346565670,7090,7090,7090,7090,1
20240102,113900,346558580,7090,7090,7090,7090,0
20240102,113800,346558580,7090,7090,7090,7090,702
20240102,113700,341581400,7090,7090,7090,7090,12
20240102,113600,341496320,7090,7090,7090,7090,0
20240102,113500,341496320,7090,7090,7090,7090,2
20240102,113400,341482140,7090,7090,7090,7090,0
20240102,113300,341482140,7090,7090,7090,7090,0
20240102,113200,341482140,7090,7090,7090,7090,1
20240102,113100,341475050,7050,7050,7050,7050,0
20240102,113000,341475050,7050,7050,7050,7050,0
20240102,112900,341475050,7050,7050,7050,7050,0
20240102,112800,341475050,7050,7050,7050,7050,0
20240102,112700,341475050,7050,7050,7050,7050,1500
20240102,112600,330900050,7050,7050,7050,7050,52
20240102,112500,330533450,7050,7050,7050,7050,132
20240102,112400,329602850,7080,7080,7080,7080,5
20240102,112300,329567450,7090,7090,7090,7090,1
20240102,112200,329560360,7080,7080,7080,7080,0
20240102,112100,329560360,7080,7080,7080,7080,0
20240102,112000,329560360,7080,7080,7080,7080,0
20240102,111900,329560360,7080,7080,7080,7080,62
20240102,111800,329121400,7050,7050,7050,7050,0
20240102,111700,329121400,7050,7060,7060,7050,280
20240102,111600,327146690,7050,7050,7050,7050,0
20240102,111500,327146690,7050,7050,7050,7050,1
20240102,111400,327139640,7050,7060,7060,7050,6761
20240102,111300,279462650,7070,7070,7070,7070,338
20240102,111200,277072990,7060,7070,7070,7060,1530
20240102,111100,266260890,7070,7080,7080,7070,1132
20240102,111000,258252650,7070,7070,7070,7070,227
20240102,110900,256647760,7080,7080,7080,7080,1
20240102,110800,256640680,7080,7070,7080,7070,71
20240102,110700,256138700,7070,7070,7070,7060,551
20240102,110600,252247510,7070,7070,7070,7070,1
20240102,110500,252240440,7060,7060,7060,7060,0
20240102,110400,252240440,7060,7060,7060,7060,0
20240102,110300,252240440,7060,7060,7060,7060,0
20240102,110200,252240440,7060,7070,7070,7060,105
20240102,110100,251498940,7080,7080,7080,7080,0
20240102,110000,251498940,7080,7080,7080,7080,0
20240102,105900,251498940,7080,7080,7080,7080,1
20240102,105800,251491860,7060,7060,7060,7060,250
20240102,105700,249726860,7080,7080,7080,7080,19
20240102,105600,249592340,7080,7080,7080,7060,651
20240102,105500,244996240,7060,7060,7060,7060,1
20240102,105400,244989180,7060,7060,7060,7060,0
20240102,105300,244989180,7060,7060,7060,7060,19
20240102,105200,244855040,7080,7070,7080,7070,1189
20240102,105100,236448800,7050,7090,7090,7050,5003
20240102,105000,201171520,7090,7090,7090,7090,14
20240102,104900,201072260,7070,7070,7070,7070,186
20240102,104800,199757240,7050,7050,7050,7050,185
20240102,104700,198452990,7050,7050,7050,7050,1432
20240102,104600,188357390,7050,7070,7070,7050,1763
20240102,104500,175914650,7080,7080,7080,7080,1
20240102,104400,175907570,7060,7060,7060,7060,0
20240102,104300,175907570,7060,7060,7060,7060,261
20240102,104200,174064910,7070,7070,7070,7070,654
20240102,104100,169441130,7070,7070,7070,7070,235
20240102,104000,167779680,7080,7080,7080,7080,15
20240102,103900,167673480,7080,7080,7080,7080,599
20240102,103800,163432560,7080,7090,7090,7080,14
20240102,103700,163333420,7090,7090,7090,7090,21
20240102,103600,163184530,7080,7080,7080,7080,20
20240102,103500,163042930,7080,7080,7080,7080,14
20240102,103400,162943810,7090,7090,7090,7090,10
20240102,103300,162872910,7090,7090,7090,7090,8
20240102,103200,162816190,7090,7090,7090,7090,0
20240102,103100,162816190,7090,7090,7090,7090,826
20240102,103000,156959850,7100,7110,7110,7100,79
20240102,102900,156398550,7110,7110,7110,7110,214
20240102,102800,154877010,7110,7110,7110,7110,158
20240102,102700,153753630,7110,7110,7110,7110,0
20240102,102600,153753630,7110,7110,7110,7110,10
20240102,102500,153682530,7110,7100,7110,7100,40
20240102,102400,153398140,7090,7110,7110,7090,38
20240102,102300,153128700,7110,7110,7120,7110,443
20240102,102200,149978950,7150,7110,7150,7110,2
20240102,102100,149964690,7110,7090,7110,7090,68
20240102,102000,149481730,7080,7070,7080,7070,91
20240102,101900,148837460,7070,7070,7070,7060,1558
20240102,101800,137830340,7070,7080,7080,7070,85
20240102,101700,137229290,7090,7090,7090,7090,0
20240102,101600,137229290,7090,7090,7090,7090,344
20240102,101500,134790330,7090,7080,7090,7080,71
20240102,101400,134287340,7080,7080,7080,7080,9
20240102,101300,134223620,7080,7080,7080,7080,4
20240102,101200,134195300,7080,7080,7080,7080,1
20240102,101100,134188220,7040,7090,7090,7040,65
20240102,101000,133729450,7090,7070,7090,7050,2402
20240102,100900,116774370,7090,7090,7090,7090,0
20240102,100800,116774370,7090,7090,7090,7090,10
20240102,100700,116703470,7100,7100,7100,7100,1
20240102,100600,116696370,7100,7110,7110,7100,25
20240102,100500,116518670,7110,7110,7110,7010,8267
20240102,100400,58268070,7110,7110,7110,7110,251
20240102,100300,56483460,7120,7130,7140,7070,5402
20240102,100200,18161220,7160,7150,7160,7130,166
20240102,100100,16975720,7150,7140,7150,7140,127
20240102,100000,16067680,7150,7170,7170,7150,1895