KissMeData/136540/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,201700,307351560,12060,12060,12060,12060,539
20240102,201600,307351560,12060,12060,12060,12060,0
20240102,201500,307351560,12060,12060,12060,12060,0
20240102,201400,307351560,12060,12060,12060,12060,0
20240102,201300,307351560,12060,12060,12060,12060,0
20240102,201200,307351560,12060,12060,12060,12060,0
20240102,201100,307351560,12060,12060,12060,12060,0
20240102,201000,307351560,12060,12060,12060,12060,0
20240102,200900,307351560,12060,12060,12060,12060,0
20240102,200800,307351560,12060,12060,12060,12060,0
20240102,200700,307351560,12060,12060,12060,12060,0
20240102,200600,307351560,12060,12060,12060,12060,0
20240102,200500,307351560,12060,12060,12060,12060,0
20240102,200400,307351560,12060,12060,12060,12060,0
20240102,200300,307351560,12060,12060,12060,12060,0
20240102,200200,307351560,12060,12060,12060,12060,0
20240102,200100,307351560,12060,12060,12060,12060,0
20240102,200000,307351560,12060,12060,12060,12060,0
20240102,195900,307351560,12060,12060,12060,12060,0
20240102,195800,307351560,12060,12060,12060,12060,0
20240102,195700,307351560,12060,12060,12060,12060,0
20240102,195600,307351560,12060,12060,12060,12060,0
20240102,195500,307351560,12060,12060,12060,12060,0
20240102,195400,307351560,12060,12060,12060,12060,0
20240102,195300,307351560,12060,12060,12060,12060,0
20240102,195200,307351560,12060,12060,12060,12060,0
20240102,195100,307351560,12060,12060,12060,12060,0
20240102,195000,307351560,12060,12060,12060,12060,0
20240102,194900,307351560,12060,12060,12060,12060,0
20240102,194800,307351560,12060,12060,12060,12060,0
20240102,194700,307351560,12060,12060,12060,12060,539
20240102,194600,307351560,12060,12060,12060,12060,0
20240102,194500,307351560,12060,12060,12060,12060,0
20240102,194400,307351560,12060,12060,12060,12060,0
20240102,194300,307351560,12060,12060,12060,12060,0
20240102,194200,307351560,12060,12060,12060,12060,0
20240102,194100,307351560,12060,12060,12060,12060,0
20240102,194000,307351560,12060,12060,12060,12060,0
20240102,193900,307351560,12060,12060,12060,12060,0
20240102,193800,307351560,12060,12060,12060,12060,0
20240102,193700,307351560,12060,12060,12060,12060,0
20240102,193600,307351560,12060,12060,12060,12060,0
20240102,193500,307351560,12060,12060,12060,12060,0
20240102,193400,307351560,12060,12060,12060,12060,0
20240102,193300,307351560,12060,12060,12060,12060,0
20240102,193200,307351560,12060,12060,12060,12060,0
20240102,193100,307351560,12060,12060,12060,12060,0
20240102,193000,307351560,12060,12060,12060,12060,0
20240102,192900,307351560,12060,12060,12060,12060,0
20240102,192800,307351560,12060,12060,12060,12060,0
20240102,192700,307351560,12060,12060,12060,12060,0
20240102,192600,307351560,12060,12060,12060,12060,0
20240102,192500,307351560,12060,12060,12060,12060,0
20240102,192400,307351560,12060,12060,12060,12060,0
20240102,192300,307351560,12060,12060,12060,12060,0
20240102,192200,307351560,12060,12060,12060,12060,0
20240102,192100,307351560,12060,12060,12060,12060,0
20240102,192000,307351560,12060,12060,12060,12060,0
20240102,191900,307351560,12060,12060,12060,12060,0
20240102,191800,307351560,12060,12060,12060,12060,0
20240102,191700,307351560,12060,12060,12060,12060,539
20240102,191600,307351560,12060,12060,12060,12060,0
20240102,191500,307351560,12060,12060,12060,12060,0
20240102,191400,307351560,12060,12060,12060,12060,0
20240102,191300,307351560,12060,12060,12060,12060,0
20240102,191200,307351560,12060,12060,12060,12060,0
20240102,191100,307351560,12060,12060,12060,12060,0
20240102,191000,307351560,12060,12060,12060,12060,0
20240102,190900,307351560,12060,12060,12060,12060,0
20240102,190800,307351560,12060,12060,12060,12060,0
20240102,190700,307351560,12060,12060,12060,12060,0
20240102,190600,307351560,12060,12060,12060,12060,0
20240102,190500,307351560,12060,12060,12060,12060,0
20240102,190400,307351560,12060,12060,12060,12060,0
20240102,190300,307351560,12060,12060,12060,12060,0
20240102,190200,307351560,12060,12060,12060,12060,0
20240102,190100,307351560,12060,12060,12060,12060,0
20240102,190000,307351560,12060,12060,12060,12060,0
20240102,185900,307351560,12060,12060,12060,12060,0
20240102,185800,307351560,12060,12060,12060,12060,0
20240102,185700,307351560,12060,12060,12060,12060,0
20240102,185600,307351560,12060,12060,12060,12060,0
20240102,185500,307351560,12060,12060,12060,12060,0
20240102,185400,307351560,12060,12060,12060,12060,0
20240102,185300,307351560,12060,12060,12060,12060,0
20240102,185200,307351560,12060,12060,12060,12060,0
20240102,185100,307351560,12060,12060,12060,12060,0
20240102,185000,307351560,12060,12060,12060,12060,0
20240102,184900,307351560,12060,12060,12060,12060,0
20240102,184800,307351560,12060,12060,12060,12060,0
20240102,184700,307351560,12060,12060,12060,12060,539
20240102,184600,307351560,12060,12060,12060,12060,0
20240102,184500,307351560,12060,12060,12060,12060,0
20240102,184400,307351560,12060,12060,12060,12060,0
20240102,184300,307351560,12060,12060,12060,12060,0
20240102,184200,307351560,12060,12060,12060,12060,0
20240102,184100,307351560,12060,12060,12060,12060,0
20240102,184000,307351560,12060,12060,12060,12060,0
20240102,183900,307351560,12060,12060,12060,12060,0
20240102,183800,307351560,12060,12060,12060,12060,0
20240102,183700,307351560,12060,12060,12060,12060,0
20240102,183600,307351560,12060,12060,12060,12060,0
20240102,183500,307351560,12060,12060,12060,12060,0
20240102,183400,307351560,12060,12060,12060,12060,0
20240102,183300,307351560,12060,12060,12060,12060,0
20240102,183200,307351560,12060,12060,12060,12060,0
20240102,183100,307351560,12060,12060,12060,12060,0
20240102,183000,307351560,12060,12060,12060,12060,0
20240102,182900,307351560,12060,12060,12060,12060,0
20240102,182800,307351560,12060,12060,12060,12060,0
20240102,182700,307351560,12060,12060,12060,12060,0
20240102,182600,307351560,12060,12060,12060,12060,0
20240102,182500,307351560,12060,12060,12060,12060,0
20240102,182400,307351560,12060,12060,12060,12060,0
20240102,182300,307351560,12060,12060,12060,12060,0
20240102,182200,307351560,12060,12060,12060,12060,0
20240102,182100,307351560,12060,12060,12060,12060,0
20240102,182000,307351560,12060,12060,12060,12060,0
20240102,181900,307351560,12060,12060,12060,12060,0
20240102,181800,307351560,12060,12060,12060,12060,0
20240102,181700,307351560,12060,12060,12060,12060,539
20240102,181600,307351560,12060,12060,12060,12060,0
20240102,181500,307351560,12060,12060,12060,12060,0
20240102,181400,307351560,12060,12060,12060,12060,0
20240102,181300,307351560,12060,12060,12060,12060,0
20240102,181200,307351560,12060,12060,12060,12060,0
20240102,181100,307351560,12060,12060,12060,12060,0
20240102,181000,307351560,12060,12060,12060,12060,0
20240102,180900,307351560,12060,12060,12060,12060,0
20240102,180800,307351560,12060,12060,12060,12060,0
20240102,180700,307351560,12060,12060,12060,12060,0
20240102,180600,307351560,12060,12060,12060,12060,0
20240102,180500,307351560,12060,12060,12060,12060,0
20240102,180400,307351560,12060,12060,12060,12060,0
20240102,180300,307351560,12060,12060,12060,12060,0
20240102,180200,307351560,12060,12060,12060,12060,0
20240102,180100,307351560,12060,12060,12060,12060,0
20240102,180000,307351560,12060,12060,12060,12060,0
20240102,175900,307351560,12060,12060,12060,12060,0
20240102,175800,307351560,12060,12060,12060,12060,0
20240102,175700,307351560,12060,12060,12060,12060,0
20240102,175600,307351560,12060,12060,12060,12060,0
20240102,175500,307351560,12060,12060,12060,12060,0
20240102,175400,307351560,12060,12060,12060,12060,0
20240102,175300,307351560,12060,12060,12060,12060,0
20240102,175200,307351560,12060,12060,12060,12060,0
20240102,175100,307351560,12060,12060,12060,12060,0
20240102,175000,307351560,12060,12060,12060,12060,0
20240102,174900,307351560,12060,12060,12060,12060,0
20240102,174800,307351560,12060,12060,12060,12060,0
20240102,174700,307351560,12060,12060,12060,12060,539
20240102,174600,307351560,12060,12060,12060,12060,0
20240102,174500,307351560,12060,12060,12060,12060,0
20240102,174400,307351560,12060,12060,12060,12060,0
20240102,174300,307351560,12060,12060,12060,12060,0
20240102,174200,307351560,12060,12060,12060,12060,0
20240102,174100,307351560,12060,12060,12060,12060,0
20240102,174000,307351560,12060,12060,12060,12060,0
20240102,173900,307351560,12060,12060,12060,12060,0
20240102,173800,307351560,12060,12060,12060,12060,0
20240102,173700,307351560,12060,12060,12060,12060,0
20240102,173600,307351560,12060,12060,12060,12060,0
20240102,173500,307351560,12060,12060,12060,12060,0
20240102,173400,307351560,12060,12060,12060,12060,0
20240102,173300,307351560,12060,12060,12060,12060,0
20240102,173200,307351560,12060,12060,12060,12060,0
20240102,173100,307351560,12060,12060,12060,12060,0
20240102,173000,307351560,12060,12060,12060,12060,0
20240102,172900,307351560,12060,12060,12060,12060,0
20240102,172800,307351560,12060,12060,12060,12060,0
20240102,172700,307351560,12060,12060,12060,12060,0
20240102,172600,307351560,12060,12060,12060,12060,0
20240102,172500,307351560,12060,12060,12060,12060,0
20240102,172400,307351560,12060,12060,12060,12060,0
20240102,172300,307351560,12060,12060,12060,12060,0
20240102,172200,307351560,12060,12060,12060,12060,0
20240102,172100,307351560,12060,12060,12060,12060,0
20240102,172000,307351560,12060,12060,12060,12060,0
20240102,171900,307351560,12060,12060,12060,12060,0
20240102,171800,307351560,12060,12060,12060,12060,0
20240102,171700,307351560,12060,12060,12060,12060,539
20240102,171600,307351560,12060,12060,12060,12060,0
20240102,171500,307351560,12060,12060,12060,12060,0
20240102,171400,307351560,12060,12060,12060,12060,0
20240102,171300,307351560,12060,12060,12060,12060,0
20240102,171200,307351560,12060,12060,12060,12060,0
20240102,171100,307351560,12060,12060,12060,12060,0
20240102,171000,307351560,12060,12060,12060,12060,0
20240102,170900,307351560,12060,12060,12060,12060,0
20240102,170800,307351560,12060,12060,12060,12060,0
20240102,170700,307351560,12060,12060,12060,12060,0
20240102,170600,307351560,12060,12060,12060,12060,0
20240102,170500,307351560,12060,12060,12060,12060,0
20240102,170400,307351560,12060,12060,12060,12060,0
20240102,170300,307351560,12060,12060,12060,12060,0
20240102,170200,307351560,12060,12060,12060,12060,0
20240102,170100,307351560,12060,12060,12060,12060,0
20240102,170000,307351560,12060,12060,12060,12060,0
20240102,165900,307351560,12060,12060,12060,12060,0
20240102,165800,307351560,12060,12060,12060,12060,0
20240102,165700,307351560,12060,12060,12060,12060,0
20240102,165600,307351560,12060,12060,12060,12060,0
20240102,165500,307351560,12060,12060,12060,12060,0
20240102,165400,307351560,12060,12060,12060,12060,0
20240102,165300,307351560,12060,12060,12060,12060,0
20240102,165200,307351560,12060,12060,12060,12060,0
20240102,165100,307351560,12060,12060,12060,12060,0
20240102,165000,307351560,12060,12060,12060,12060,0
20240102,164900,307351560,12060,12060,12060,12060,0
20240102,164800,307351560,12060,12060,12060,12060,0
20240102,164700,307351560,12060,12060,12060,12060,539
20240102,164600,307351560,12060,12060,12060,12060,0
20240102,164500,307351560,12060,12060,12060,12060,0
20240102,164400,307351560,12060,12060,12060,12060,0
20240102,164300,307351560,12060,12060,12060,12060,0
20240102,164200,307351560,12060,12060,12060,12060,0
20240102,164100,307351560,12060,12060,12060,12060,0
20240102,164000,307351560,12060,12060,12060,12060,0
20240102,163900,307351560,12060,12060,12060,12060,0
20240102,163800,307351560,12060,12060,12060,12060,0
20240102,163700,307351560,12060,12060,12060,12060,0
20240102,163600,307351560,12060,12060,12060,12060,0
20240102,163500,307351560,12060,12060,12060,12060,0
20240102,163400,307351560,12060,12060,12060,12060,0
20240102,163300,307351560,12060,12060,12060,12060,0
20240102,163200,307351560,12060,12060,12060,12060,0
20240102,163100,307351560,12060,12060,12060,12060,0
20240102,163000,307351560,12060,12060,12060,12060,0
20240102,162900,307351560,12060,12060,12060,12060,0
20240102,162800,307351560,12060,12060,12060,12060,0
20240102,162700,307351560,12060,12060,12060,12060,0
20240102,162600,307351560,12060,12060,12060,12060,0
20240102,162500,307351560,12060,12060,12060,12060,0
20240102,162400,307351560,12060,12060,12060,12060,0
20240102,162300,307351560,12060,12060,12060,12060,0
20240102,162200,307351560,12060,12060,12060,12060,0
20240102,162100,307351560,12060,12060,12060,12060,0
20240102,162000,307351560,12060,12060,12060,12060,0
20240102,161900,307351560,12060,12060,12060,12060,0
20240102,161800,307351560,12060,12060,12060,12060,0
20240102,161700,307351560,12060,12060,12060,12060,539
20240102,161600,307351560,12060,12060,12060,12060,0
20240102,161500,307351560,12060,12060,12060,12060,0
20240102,161400,307351560,12060,12060,12060,12060,0
20240102,161300,307351560,12060,12060,12060,12060,0
20240102,161200,307351560,12060,12060,12060,12060,0
20240102,161100,307351560,12060,12060,12060,12060,0
20240102,161000,307351560,12060,12060,12060,12060,0
20240102,160900,307351560,12060,12060,12060,12060,0
20240102,160800,307351560,12060,12060,12060,12060,0
20240102,160700,307351560,12060,12060,12060,12060,0
20240102,160600,307351560,12060,12060,12060,12060,0
20240102,160500,307351560,12060,12060,12060,12060,0
20240102,160400,307351560,12060,12060,12060,12060,0
20240102,160300,307351560,12060,12060,12060,12060,0
20240102,160200,307351560,12060,12060,12060,12060,0
20240102,160100,307351560,12060,12060,12060,12060,0
20240102,160000,307351560,12060,12060,12060,12060,0
20240102,155900,307351560,12060,12060,12060,12060,0
20240102,155800,307351560,12060,12060,12060,12060,0
20240102,155700,307351560,12060,12060,12060,12060,0
20240102,155600,307351560,12060,12060,12060,12060,0
20240102,155500,307351560,12060,12060,12060,12060,0
20240102,155400,307351560,12060,12060,12060,12060,0
20240102,155300,307351560,12060,12060,12060,12060,0
20240102,155200,307351560,12060,12060,12060,12060,0
20240102,155100,307351560,12060,12060,12060,12060,0
20240102,155000,307351560,12060,12060,12060,12060,0
20240102,154900,307351560,12060,12060,12060,12060,0
20240102,154800,307351560,12060,12060,12060,12060,0
20240102,154700,307351560,12060,12060,12060,12060,539
20240102,154600,307351560,12060,12060,12060,12060,0
20240102,154500,307351560,12060,12060,12060,12060,0
20240102,154400,307351560,12060,12060,12060,12060,0
20240102,154300,307351560,12060,12060,12060,12060,0
20240102,154200,307351560,12060,12060,12060,12060,0
20240102,154100,307351560,12060,12060,12060,12060,0
20240102,154000,307351560,12060,12060,12060,12060,0
20240102,153900,307351560,12060,12060,12060,12060,0
20240102,153800,307351560,12060,12060,12060,12060,0
20240102,153700,307351560,12060,12060,12060,12060,0
20240102,153600,307351560,12060,12060,12060,12060,0
20240102,153500,307351560,12060,12060,12060,12060,0
20240102,153400,307351560,12060,12060,12060,12060,0
20240102,153300,307351560,12060,12060,12060,12060,0
20240102,153200,307351560,12060,12060,12060,12060,0
20240102,153100,307351560,12060,12060,12060,12060,0
20240102,153000,307351560,12060,12060,12060,12060,539
20240102,152900,300851220,12050,12050,12050,12050,0
20240102,152800,300851220,12050,12050,12050,12050,0
20240102,152700,300851220,12050,12050,12050,12050,0
20240102,152600,300851220,12050,12050,12050,12050,0
20240102,152500,300851220,12050,12050,12050,12050,0
20240102,152400,300851220,12050,12050,12050,12050,0
20240102,152300,300851220,12050,12050,12050,12050,0
20240102,152200,300851220,12050,12050,12050,12050,0
20240102,152100,300851220,12050,12050,12050,12050,0
20240102,152000,300851220,12050,12050,12050,12050,0
20240102,151900,300851220,12050,12050,12060,12040,105
20240102,151800,299585960,12050,12050,12050,12050,15
20240102,151700,299405210,12060,12060,12060,12060,0
20240102,151600,299405210,12060,12050,12060,12050,17
20240102,151500,299200350,12060,12060,12060,12060,0
20240102,151400,299200350,12060,12060,12060,12060,0
20240102,151300,299200350,12060,12060,12060,12060,0
20240102,151200,299200350,12060,12060,12060,12060,31
20240102,151100,298826490,12070,12070,12070,12070,0
20240102,151000,298826490,12070,12060,12070,12060,124
20240102,150900,297331040,12060,12060,12060,12060,50
20240102,150800,296728040,12060,12060,12060,12060,0
20240102,150700,296728040,12060,12060,12060,12060,27
20240102,150600,296402420,12060,12060,12060,12060,25
20240102,150500,296100920,12060,12060,12060,12060,0
20240102,150400,296100920,12060,12040,12060,12040,11
20240102,150300,295968460,12060,12060,12060,12060,25
20240102,150200,295666960,12060,12060,12060,12060,0
20240102,150100,295666960,12060,12060,12060,12060,26
20240102,150000,295353400,12030,12060,12060,12030,126
20240102,145900,293836840,12030,12070,12070,12030,1226
20240102,145800,279072340,12070,12070,12070,12070,30
20240102,145700,278710240,12070,12070,12070,12070,25
20240102,145600,278408490,12070,12060,12070,12060,30
20240102,145500,278046490,12070,12070,12070,12070,0
20240102,145400,278046490,12070,12070,12070,12070,30
20240102,145300,277684390,12070,12070,12070,12070,33
20240102,145200,277286080,12070,12070,12070,12070,1
20240102,145100,277274010,12070,12070,12070,12070,30
20240102,145000,276911910,12070,12060,12070,12060,59
20240102,144900,276200360,12070,12070,12070,12070,6
20240102,144800,276127940,12070,12070,12070,12070,262
20240102,144700,272965600,12070,12070,12070,12070,25
20240102,144600,272663850,12070,12070,12070,12060,81
20240102,144500,271686680,12070,12070,12070,12070,1
20240102,144400,271674610,12070,12070,12070,12070,31
20240102,144300,271300440,12070,12070,12070,12060,36
20240102,144200,270865970,12070,12070,12070,12070,0
20240102,144100,270865970,12070,12070,12070,12070,30
20240102,144000,270503870,12070,12070,12070,12070,31
20240102,143900,270129700,12070,12070,12070,12070,0
20240102,143800,270129700,12070,12060,12070,12060,46
20240102,143700,269574520,12070,12060,12070,12060,81
20240102,143600,268597650,12060,12060,12060,12060,420
20240102,143500,263532450,12060,12060,12060,12060,6
20240102,143400,263460090,12060,12060,12060,12060,25
20240102,143300,263158590,12060,12060,12060,12060,30
20240102,143200,262796790,12060,12060,12060,12060,0
20240102,143100,262796790,12060,12060,12060,12060,31
20240102,143000,262422930,12060,12060,12060,12060,30
20240102,142900,262061130,12060,12060,12060,12060,50
20240102,142800,261458130,12060,12060,12060,12060,31
20240102,142700,261084270,12060,12060,12060,12060,25
20240102,142600,260782770,12060,12060,12060,12060,32
20240102,142500,260396850,12060,12060,12060,12060,5
20240102,142400,260336550,12060,12060,12060,12060,47
20240102,142300,259769730,12060,12060,12060,12060,30
20240102,142200,259407930,12060,12050,12060,12050,62
20240102,142100,258660820,12060,12060,12060,12060,31
20240102,142000,258286960,12060,12060,12060,12060,30
20240102,141900,257925160,12060,12060,12060,12060,4
20240102,141800,257876920,12060,12060,12060,12060,32
20240102,141700,257491000,12060,12060,12060,12060,25
20240102,141600,257189500,12060,12070,12070,12060,31
20240102,141500,256815390,12070,12070,12070,12070,5
20240102,141400,256755040,12070,12070,12070,12070,25
20240102,141300,256453290,12070,12070,12070,12070,31
20240102,141200,256079120,12070,12070,12070,12070,5
20240102,141100,256018770,12070,12070,12070,12070,25
20240102,141000,255717020,12070,12070,12070,12070,55
20240102,140900,255053170,12070,12070,12070,12070,0
20240102,140800,255053170,12070,12070,12070,12070,31
20240102,140700,254679000,12070,12070,12070,12070,30
20240102,140600,254316900,12070,12070,12070,12070,25
20240102,140500,254015150,12070,12070,12070,12070,5
20240102,140400,253954800,12070,12070,12070,12070,25
20240102,140300,253653050,12070,12070,12070,12070,41
20240102,140200,253158180,12070,12070,12070,12070,5
20240102,140100,253097830,12070,12070,12070,12070,25
20240102,140000,252796080,12070,12070,12070,12070,31
20240102,135900,252421910,12070,12070,12070,12070,25
20240102,135800,252120160,12070,12070,12070,12070,5
20240102,135700,252059810,12070,12070,12070,12070,31
20240102,135600,251685640,12070,12070,12070,12070,26
20240102,135500,251371820,12070,12070,12070,12070,6
20240102,135400,251299400,12070,12070,12070,12070,25
20240102,135300,250997650,12070,12070,12070,12070,25
20240102,135200,250695900,12070,12070,12070,12070,0
20240102,135100,250695900,12070,12070,12070,12070,25
20240102,135000,250394150,12070,12070,12070,12070,25
20240102,134900,250092400,12070,12070,12070,12070,25
20240102,134800,249790650,12070,12070,12070,12070,0
20240102,134700,249790650,12070,12070,12070,12070,75
20240102,134600,248885400,12070,12060,12070,12060,56
20240102,134500,248210030,12070,12070,12070,12070,0
20240102,134400,248210030,12070,12070,12070,12070,25
20240102,134300,247908280,12070,12070,12070,12020,1736
20240102,134200,227017320,12070,12070,12070,12070,109
20240102,134100,225701690,12070,12070,12070,12070,0
20240102,134000,225701690,12070,12070,12070,12070,25
20240102,133900,225399940,12070,12070,12070,12070,25
20240102,133800,225098190,12070,12070,12070,12070,0
20240102,133700,225098190,12070,12070,12070,12070,29
20240102,133600,224748160,12070,12070,12070,12070,61
20240102,133500,224011890,12070,12070,12070,12070,0
20240102,133400,224011890,12070,12070,12070,12070,25
20240102,133300,223710140,12080,12070,12080,12070,61
20240102,133200,222973860,12080,12080,12080,12080,25
20240102,133100,222671860,12080,12080,12080,12080,0
20240102,133000,222671860,12080,12080,12080,12080,25
20240102,132900,222369860,12080,12080,12080,12060,27
20240102,132800,222043720,12080,12080,12080,12080,0
20240102,132700,222043720,12080,12080,12080,12070,46
20240102,132600,221488190,12080,12080,12080,12080,25
20240102,132500,221186190,12080,12060,12080,12060,30
20240102,132400,220824110,12060,12050,12060,12050,105
20240102,132300,219558850,12050,12050,12050,12050,265
20240102,132200,216365600,12050,12050,12050,12050,626
20240102,132100,208822300,12040,12040,12040,12040,100
20240102,132000,207618300,12050,12050,12050,12050,25
20240102,131900,207317050,12050,12050,12050,12050,25
20240102,131800,207015800,12050,12050,12050,12050,9
20240102,131700,206907350,12050,12050,12050,12050,25
20240102,131600,206606100,12050,12050,12050,12050,50
20240102,131500,206003600,12050,12050,12050,12050,50
20240102,131400,205401100,12050,12050,12050,12040,47
20240102,131300,204835140,12050,12050,12050,12050,25
20240102,131200,204533890,12050,12050,12050,12050,1
20240102,131100,204521840,12040,12040,12040,12040,0
20240102,131000,204521840,12040,12040,12040,12040,1
20240102,130900,204509800,12050,12050,12050,12050,26
20240102,130800,204196500,12050,12050,12050,12040,56
20240102,130700,203522000,12050,12050,12050,12050,0
20240102,130600,203522000,12050,12050,12050,12050,44
20240102,130500,202991800,12050,12050,12050,12050,30
20240102,130400,202630300,12050,12050,12050,12050,1
20240102,130300,202618250,12050,12050,12050,12050,35
20240102,130200,202196500,12050,12050,12050,12050,85
20240102,130100,201172250,12050,12050,12050,12050,0
20240102,130000,201172250,12050,12050,12050,12050,25
20240102,125900,200871000,12050,12050,12050,12050,25
20240102,125800,200569750,12050,12050,12050,12050,25
20240102,125700,200268500,12050,12050,12050,12050,0
20240102,125600,200268500,12050,12050,12050,12050,25
20240102,125500,199967250,12050,12050,12050,12050,27
20240102,125400,199641900,12050,12050,12050,12050,2
20240102,125300,199617800,12050,12050,12050,12050,25
20240102,125200,199316550,12050,12050,12050,12050,25
20240102,125100,199015300,12050,12050,12050,12050,25
20240102,125000,198714050,12050,12050,12050,12050,0
20240102,124900,198714050,12050,12050,12050,12050,25
20240102,124800,198412800,12050,12050,12050,12050,25
20240102,124700,198111550,12050,12040,12050,12040,588
20240102,124600,191031960,12040,12020,12040,12020,1929
20240102,124500,167826130,12030,12030,12030,12030,1
20240102,124400,167814100,12030,12020,12030,12020,6
20240102,124300,167741970,12020,12020,12030,12020,62
20240102,124200,166996650,12030,12030,12030,12030,0
20240102,124100,166996650,12030,12020,12030,12020,7
20240102,124000,166912500,12030,12020,12030,12020,2
20240102,123900,166888450,12030,12020,12030,12020,5
20240102,123800,166828340,12030,12030,12030,12030,0
20240102,123700,166828340,12030,12030,12030,12030,0
20240102,123600,166828340,12030,12020,12030,12020,5
20240102,123500,166768230,12030,12030,12030,12030,0
20240102,123400,166768230,12030,12030,12030,12030,0
20240102,123300,166768230,12030,12020,12030,12020,5
20240102,123200,166708120,12030,12030,12030,12030,0
20240102,123100,166708120,12030,12030,12030,12030,0
20240102,123000,166708120,12030,12030,12030,12030,0
20240102,122900,166708120,12030,12030,12030,12030,1
20240102,122800,166696090,12030,12020,12030,12020,161
20240102,122700,164760860,12020,12010,12020,12010,406
20240102,122600,159880780,12020,12020,12020,12020,1
20240102,122500,159868760,12010,12020,12020,12010,38
20240102,122400,159412360,12020,12020,12020,12020,1
20240102,122300,159400340,12020,12020,12020,12020,0
20240102,122200,159400340,12020,12010,12020,12010,5
20240102,122100,159340280,12020,12020,12020,12020,1
20240102,122000,159328260,12010,12000,12010,12000,516
20240102,121900,153132910,12010,12000,12010,12000,8
20240102,121800,153036870,12010,12000,12010,12000,24
20240102,121700,152748670,12000,12010,12010,12000,949
20240102,121600,141352610,12020,12020,12020,12020,792
20240102,121500,131832770,12020,12030,12030,12020,33
20240102,121400,131435820,12030,12020,12030,12020,2
20240102,121300,131411770,12020,12020,12020,12020,7
20240102,121200,131327630,12020,12020,12020,12020,1
20240102,121100,131315610,12020,12020,12020,12020,1
20240102,121000,131303590,12020,12030,12030,12020,10
20240102,120900,131183320,12020,12020,12020,12020,7
20240102,120800,131099180,12020,12020,12020,12020,0
20240102,120700,131099180,12020,12020,12020,12020,3
20240102,120600,131063120,12020,12020,12020,12020,6
20240102,120500,130991000,12030,12020,12030,12020,6
20240102,120400,130918830,12030,12020,12030,12020,5
20240102,120300,130858720,12030,12020,12030,12020,11
20240102,120200,130726490,12020,12020,12020,12020,1
20240102,120100,130714470,12020,12020,12020,12020,26
20240102,120000,130401950,12020,12020,12020,12020,1
20240102,115900,130389930,12020,12020,12020,12020,6
20240102,115800,130317810,12020,12020,12020,12020,1
20240102,115700,130305790,12020,12020,12020,12020,0
20240102,115600,130305790,12020,12020,12020,12020,6
20240102,115500,130233670,12030,12030,12030,12030,0
20240102,115400,130233670,12030,12030,12030,12030,0
20240102,115300,130233670,12030,12030,12030,12030,0
20240102,115200,130233670,12030,12030,12030,12030,155
20240102,115100,128369020,12030,12030,12030,12030,0
20240102,115000,128369020,12030,12030,12030,12030,10
20240102,114900,128248720,12030,12030,12030,12030,68
20240102,114800,127430680,12030,12020,12030,12020,12
20240102,114700,127286330,12020,12020,12020,12020,3
20240102,114600,127250270,12020,12020,12020,12020,6
20240102,114500,127178150,12020,12020,12020,12020,4
20240102,114400,127130070,12030,12030,12030,12030,23
20240102,114300,126853380,12040,12040,12040,12030,6
20240102,114200,126781180,12030,12040,12040,12030,51
20240102,114100,126167240,12040,12030,12040,12030,4
20240102,114000,126119100,12040,12040,12040,12030,4
20240102,113900,126070960,12030,12030,12030,12030,6
20240102,113800,125998780,12040,12040,12040,12040,0
20240102,113700,125998780,12040,12040,12040,12040,1
20240102,113600,125986740,12030,12040,12040,12030,10
20240102,113500,125866400,12040,12040,12040,12040,30
20240102,113400,125505200,12040,12040,12040,12040,0
20240102,113300,125505200,12040,12040,12040,12040,1
20240102,113200,125493160,12040,12040,12040,12040,2
20240102,113100,125469080,12040,12030,12040,12030,68
20240102,113000,124651020,12030,12030,12030,12030,0
20240102,112900,124651020,12030,12030,12030,12030,201
20240102,112800,122232990,12020,12020,12020,12020,161
20240102,112700,120297770,12030,12030,12030,12030,150
20240102,112600,118493270,12030,12030,12030,12030,0
20240102,112500,118493270,12030,12030,12030,12030,5
20240102,112400,118433120,12030,12030,12030,12030,0
20240102,112300,118433120,12030,12030,12040,12030,76
20240102,112200,117518830,12040,12030,12040,12030,40
20240102,112100,117037580,12030,12030,12030,12030,50
20240102,112000,116436080,12030,12030,12030,12030,20
20240102,111900,116195480,12030,12030,12030,12030,100
20240102,111800,114992480,12030,12030,12030,12030,1
20240102,111700,114980450,12020,12020,12020,12020,60
20240102,111600,114259250,12020,12020,12020,12020,801
20240102,111500,104631230,12020,12010,12020,12010,7
20240102,111400,104547150,12010,12010,12010,12010,1
20240102,111300,104535140,12020,12020,12020,12010,4
20240102,111200,104487070,12020,12020,12020,12010,224
20240102,111100,101794660,12020,12020,12020,12020,203
20240102,111000,99354600,12020,12020,12020,12020,123
20240102,110900,97876140,12020,12010,12020,12010,121
20240102,110800,96421790,12020,12020,12020,12020,9
20240102,110700,96313610,12020,12020,12020,12020,1
20240102,110600,96301590,12010,12020,12020,12010,779
20240102,110500,86939590,12010,12010,12010,12010,7
20240102,110400,86855520,12020,12020,12020,12020,20
20240102,110300,86615120,12020,12020,12020,12020,0
20240102,110200,86615120,12020,12010,12020,12010,15
20240102,110100,86434860,12020,12020,12020,12020,20
20240102,110000,86194460,12020,12020,12020,12020,1
20240102,105900,86182440,12000,12010,12010,12000,323
20240102,105800,82306410,12010,12010,12010,12010,0
20240102,105700,82306410,12010,12010,12020,12000,792
20240102,105600,72798040,12020,12020,12020,12010,205
20240102,105500,70335220,12020,12030,12030,12020,1145
20240102,105400,56568960,12040,12040,12040,12040,155
20240102,105300,54702760,12050,12050,12050,12050,8
20240102,105200,54606360,12050,12050,12050,12050,4
20240102,105100,54558160,12050,12040,12050,12040,138
20240102,105000,52896630,12050,12050,12050,12050,2
20240102,104900,52872530,12040,12040,12040,12040,3
20240102,104800,52836410,12050,12070,12070,12050,698
20240102,104700,44420340,12080,12080,12080,12080,1
20240102,104600,44408260,12080,12080,12080,12080,1
20240102,104500,44396180,12070,12070,12070,12070,0
20240102,104400,44396180,12070,12070,12070,12070,0
20240102,104300,44396180,12070,12070,12070,12070,0
20240102,104200,44396180,12070,12070,12070,12070,467
20240102,104100,38759490,12090,12080,12090,12080,23
20240102,104000,38481640,12080,12090,12090,12080,20
20240102,103900,38239990,12090,12090,12090,12090,200
20240102,103800,35821990,12090,12090,12090,12090,0
20240102,103700,35821990,12090,12090,12090,12090,0
20240102,103600,35821990,12090,12090,12090,12090,8
20240102,103500,35725270,12080,12080,12080,12080,0
20240102,103400,35725270,12080,12100,12100,12080,212
20240102,103300,33164290,12090,12090,12090,12090,0
20240102,103200,33164290,12090,12090,12090,12090,0
20240102,103100,33164290,12090,12090,12090,12090,0
20240102,103000,33164290,12090,12090,12090,12090,0
20240102,102900,33164290,12090,12090,12090,12090,8
20240102,102800,33067570,12100,12100,12100,12100,3
20240102,102700,33031270,12100,12100,12100,12100,20
20240102,102600,32789270,12080,12100,12100,12080,7
20240102,102500,32704590,12100,12100,12100,12100,1
20240102,102400,32692490,12090,12080,12090,12080,105
20240102,102300,31424040,12090,12090,12090,12090,7
20240102,102200,31339410,12090,12090,12090,12090,5
20240102,102100,31278960,12080,12080,12080,12080,100
20240102,102000,30070960,12080,12090,12090,12080,155
20240102,101900,28198010,12080,12090,12090,12080,6
20240102,101800,28125480,12090,12090,12090,12090,11
20240102,101700,27992490,12090,12090,12090,12090,0
20240102,101600,27992490,12090,12090,12090,12090,105
20240102,101500,26723040,12090,12090,12090,12090,0
20240102,101400,26723040,12090,12080,12090,12080,6
20240102,101300,26650510,12100,12100,12100,12100,8
20240102,101200,26553710,12100,12100,12100,12100,5
20240102,101100,26493210,12070,12070,12070,12070,100
20240102,101000,25286210,12100,12100,12100,12100,6
20240102,100900,25213610,12100,12070,12100,12070,3
20240102,100800,25177340,12060,12100,12100,12060,331
20240102,100700,21185170,12070,12070,12070,12070,1
20240102,100600,21173100,12110,12110,12110,12110,5
20240102,100500,21112550,12110,12070,12110,12060,537
20240102,100400,14625950,12070,12070,12070,12060,17
20240102,100300,14420770,12060,12060,12060,12060,83
20240102,100200,13419790,12060,12110,12110,12060,736
20240102,100100,4540350,12090,12090,12090,12090,28
20240102,100000,4201830,12100,12130,12130,12100,347