KissMeData/260970/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,204900,489546440,18300,18300,18300,18300,167
20240102,204800,489546440,18300,18300,18300,18300,0
20240102,204700,489546440,18300,18300,18300,18300,0
20240102,204600,489546440,18300,18300,18300,18300,0
20240102,204500,489546440,18300,18300,18300,18300,0
20240102,204400,489546440,18300,18300,18300,18300,0
20240102,204300,489546440,18300,18300,18300,18300,0
20240102,204200,489546440,18300,18300,18300,18300,0
20240102,204100,489546440,18300,18300,18300,18300,0
20240102,204000,489546440,18300,18300,18300,18300,0
20240102,203900,489546440,18300,18300,18300,18300,0
20240102,203800,489546440,18300,18300,18300,18300,0
20240102,203700,489546440,18300,18300,18300,18300,0
20240102,203600,489546440,18300,18300,18300,18300,0
20240102,203500,489546440,18300,18300,18300,18300,0
20240102,203400,489546440,18300,18300,18300,18300,0
20240102,203300,489546440,18300,18300,18300,18300,0
20240102,203200,489546440,18300,18300,18300,18300,0
20240102,203100,489546440,18300,18300,18300,18300,0
20240102,203000,489546440,18300,18300,18300,18300,0
20240102,202900,489546440,18300,18300,18300,18300,0
20240102,202800,489546440,18300,18300,18300,18300,0
20240102,202700,489546440,18300,18300,18300,18300,0
20240102,202600,489546440,18300,18300,18300,18300,0
20240102,202500,489546440,18300,18300,18300,18300,0
20240102,202400,489546440,18300,18300,18300,18300,0
20240102,202300,489546440,18300,18300,18300,18300,0
20240102,202200,489546440,18300,18300,18300,18300,0
20240102,202100,489546440,18300,18300,18300,18300,0
20240102,202000,489546440,18300,18300,18300,18300,0
20240102,201900,489546440,18300,18300,18300,18300,167
20240102,201800,489546440,18300,18300,18300,18300,0
20240102,201700,489546440,18300,18300,18300,18300,0
20240102,201600,489546440,18300,18300,18300,18300,0
20240102,201500,489546440,18300,18300,18300,18300,0
20240102,201400,489546440,18300,18300,18300,18300,0
20240102,201300,489546440,18300,18300,18300,18300,0
20240102,201200,489546440,18300,18300,18300,18300,0
20240102,201100,489546440,18300,18300,18300,18300,0
20240102,201000,489546440,18300,18300,18300,18300,0
20240102,200900,489546440,18300,18300,18300,18300,0
20240102,200800,489546440,18300,18300,18300,18300,0
20240102,200700,489546440,18300,18300,18300,18300,0
20240102,200600,489546440,18300,18300,18300,18300,0
20240102,200500,489546440,18300,18300,18300,18300,0
20240102,200400,489546440,18300,18300,18300,18300,0
20240102,200300,489546440,18300,18300,18300,18300,0
20240102,200200,489546440,18300,18300,18300,18300,0
20240102,200100,489546440,18300,18300,18300,18300,0
20240102,200000,489546440,18300,18300,18300,18300,0
20240102,195900,489546440,18300,18300,18300,18300,0
20240102,195800,489546440,18300,18300,18300,18300,0
20240102,195700,489546440,18300,18300,18300,18300,0
20240102,195600,489546440,18300,18300,18300,18300,0
20240102,195500,489546440,18300,18300,18300,18300,0
20240102,195400,489546440,18300,18300,18300,18300,0
20240102,195300,489546440,18300,18300,18300,18300,0
20240102,195200,489546440,18300,18300,18300,18300,0
20240102,195100,489546440,18300,18300,18300,18300,0
20240102,195000,489546440,18300,18300,18300,18300,0
20240102,194900,489546440,18300,18300,18300,18300,167
20240102,194800,489546440,18300,18300,18300,18300,0
20240102,194700,489546440,18300,18300,18300,18300,0
20240102,194600,489546440,18300,18300,18300,18300,0
20240102,194500,489546440,18300,18300,18300,18300,0
20240102,194400,489546440,18300,18300,18300,18300,0
20240102,194300,489546440,18300,18300,18300,18300,0
20240102,194200,489546440,18300,18300,18300,18300,0
20240102,194100,489546440,18300,18300,18300,18300,0
20240102,194000,489546440,18300,18300,18300,18300,0
20240102,193900,489546440,18300,18300,18300,18300,0
20240102,193800,489546440,18300,18300,18300,18300,0
20240102,193700,489546440,18300,18300,18300,18300,0
20240102,193600,489546440,18300,18300,18300,18300,0
20240102,193500,489546440,18300,18300,18300,18300,0
20240102,193400,489546440,18300,18300,18300,18300,0
20240102,193300,489546440,18300,18300,18300,18300,0
20240102,193200,489546440,18300,18300,18300,18300,0
20240102,193100,489546440,18300,18300,18300,18300,0
20240102,193000,489546440,18300,18300,18300,18300,0
20240102,192900,489546440,18300,18300,18300,18300,0
20240102,192800,489546440,18300,18300,18300,18300,0
20240102,192700,489546440,18300,18300,18300,18300,0
20240102,192600,489546440,18300,18300,18300,18300,0
20240102,192500,489546440,18300,18300,18300,18300,0
20240102,192400,489546440,18300,18300,18300,18300,0
20240102,192300,489546440,18300,18300,18300,18300,0
20240102,192200,489546440,18300,18300,18300,18300,0
20240102,192100,489546440,18300,18300,18300,18300,0
20240102,192000,489546440,18300,18300,18300,18300,0
20240102,191900,489546440,18300,18300,18300,18300,167
20240102,191800,489546440,18300,18300,18300,18300,0
20240102,191700,489546440,18300,18300,18300,18300,0
20240102,191600,489546440,18300,18300,18300,18300,0
20240102,191500,489546440,18300,18300,18300,18300,0
20240102,191400,489546440,18300,18300,18300,18300,0
20240102,191300,489546440,18300,18300,18300,18300,0
20240102,191200,489546440,18300,18300,18300,18300,0
20240102,191100,489546440,18300,18300,18300,18300,0
20240102,191000,489546440,18300,18300,18300,18300,0
20240102,190900,489546440,18300,18300,18300,18300,0
20240102,190800,489546440,18300,18300,18300,18300,0
20240102,190700,489546440,18300,18300,18300,18300,0
20240102,190600,489546440,18300,18300,18300,18300,0
20240102,190500,489546440,18300,18300,18300,18300,0
20240102,190400,489546440,18300,18300,18300,18300,0
20240102,190300,489546440,18300,18300,18300,18300,0
20240102,190200,489546440,18300,18300,18300,18300,0
20240102,190100,489546440,18300,18300,18300,18300,0
20240102,190000,489546440,18300,18300,18300,18300,0
20240102,185900,489546440,18300,18300,18300,18300,0
20240102,185800,489546440,18300,18300,18300,18300,0
20240102,185700,489546440,18300,18300,18300,18300,0
20240102,185600,489546440,18300,18300,18300,18300,0
20240102,185500,489546440,18300,18300,18300,18300,0
20240102,185400,489546440,18300,18300,18300,18300,0
20240102,185300,489546440,18300,18300,18300,18300,0
20240102,185200,489546440,18300,18300,18300,18300,0
20240102,185100,489546440,18300,18300,18300,18300,0
20240102,185000,489546440,18300,18300,18300,18300,0
20240102,184900,489546440,18300,18300,18300,18300,167
20240102,184800,489546440,18300,18300,18300,18300,0
20240102,184700,489546440,18300,18300,18300,18300,0
20240102,184600,489546440,18300,18300,18300,18300,0
20240102,184500,489546440,18300,18300,18300,18300,0
20240102,184400,489546440,18300,18300,18300,18300,0
20240102,184300,489546440,18300,18300,18300,18300,0
20240102,184200,489546440,18300,18300,18300,18300,0
20240102,184100,489546440,18300,18300,18300,18300,0
20240102,184000,489546440,18300,18300,18300,18300,0
20240102,183900,489546440,18300,18300,18300,18300,0
20240102,183800,489546440,18300,18300,18300,18300,0
20240102,183700,489546440,18300,18300,18300,18300,0
20240102,183600,489546440,18300,18300,18300,18300,0
20240102,183500,489546440,18300,18300,18300,18300,0
20240102,183400,489546440,18300,18300,18300,18300,0
20240102,183300,489546440,18300,18300,18300,18300,0
20240102,183200,489546440,18300,18300,18300,18300,0
20240102,183100,489546440,18300,18300,18300,18300,0
20240102,183000,489546440,18300,18300,18300,18300,0
20240102,182900,489546440,18300,18300,18300,18300,0
20240102,182800,489546440,18300,18300,18300,18300,0
20240102,182700,489546440,18300,18300,18300,18300,0
20240102,182600,489546440,18300,18300,18300,18300,0
20240102,182500,489546440,18300,18300,18300,18300,0
20240102,182400,489546440,18300,18300,18300,18300,0
20240102,182300,489546440,18300,18300,18300,18300,0
20240102,182200,489546440,18300,18300,18300,18300,0
20240102,182100,489546440,18300,18300,18300,18300,0
20240102,182000,489546440,18300,18300,18300,18300,0
20240102,181900,489546440,18300,18300,18300,18300,167
20240102,181800,489546440,18300,18300,18300,18300,0
20240102,181700,489546440,18300,18300,18300,18300,0
20240102,181600,489546440,18300,18300,18300,18300,0
20240102,181500,489546440,18300,18300,18300,18300,0
20240102,181400,489546440,18300,18300,18300,18300,0
20240102,181300,489546440,18300,18300,18300,18300,0
20240102,181200,489546440,18300,18300,18300,18300,0
20240102,181100,489546440,18300,18300,18300,18300,0
20240102,181000,489546440,18300,18300,18300,18300,0
20240102,180900,489546440,18300,18300,18300,18300,0
20240102,180800,489546440,18300,18300,18300,18300,0
20240102,180700,489546440,18300,18300,18300,18300,0
20240102,180600,489546440,18300,18300,18300,18300,0
20240102,180500,489546440,18300,18300,18300,18300,0
20240102,180400,489546440,18300,18300,18300,18300,0
20240102,180300,489546440,18300,18300,18300,18300,0
20240102,180200,489546440,18300,18300,18300,18300,0
20240102,180100,489546440,18300,18300,18300,18300,0
20240102,180000,489546440,18300,18300,18300,18300,0
20240102,175900,489546440,18300,18300,18300,18300,0
20240102,175800,489546440,18300,18300,18300,18300,0
20240102,175700,489546440,18300,18300,18300,18300,0
20240102,175600,489546440,18300,18300,18300,18300,0
20240102,175500,489546440,18300,18300,18300,18300,0
20240102,175400,489546440,18300,18300,18300,18300,0
20240102,175300,489546440,18300,18300,18300,18300,0
20240102,175200,489546440,18300,18300,18300,18300,0
20240102,175100,489546440,18300,18300,18300,18300,0
20240102,175000,489546440,18300,18300,18300,18300,0
20240102,174900,489546440,18300,18300,18300,18300,167
20240102,174800,489546440,18300,18300,18300,18300,0
20240102,174700,489546440,18300,18300,18300,18300,0
20240102,174600,489546440,18300,18300,18300,18300,0
20240102,174500,489546440,18300,18300,18300,18300,0
20240102,174400,489546440,18300,18300,18300,18300,0
20240102,174300,489546440,18300,18300,18300,18300,0
20240102,174200,489546440,18300,18300,18300,18300,0
20240102,174100,489546440,18300,18300,18300,18300,0
20240102,174000,489546440,18300,18300,18300,18300,0
20240102,173900,489546440,18300,18300,18300,18300,0
20240102,173800,489546440,18300,18300,18300,18300,0
20240102,173700,489546440,18300,18300,18300,18300,0
20240102,173600,489546440,18300,18300,18300,18300,0
20240102,173500,489546440,18300,18300,18300,18300,0
20240102,173400,489546440,18300,18300,18300,18300,0
20240102,173300,489546440,18300,18300,18300,18300,0
20240102,173200,489546440,18300,18300,18300,18300,0
20240102,173100,489546440,18300,18300,18300,18300,0
20240102,173000,489546440,18300,18300,18300,18300,0
20240102,172900,489546440,18300,18300,18300,18300,0
20240102,172800,489546440,18300,18300,18300,18300,0
20240102,172700,489546440,18300,18300,18300,18300,0
20240102,172600,489546440,18300,18300,18300,18300,0
20240102,172500,489546440,18300,18300,18300,18300,0
20240102,172400,489546440,18300,18300,18300,18300,0
20240102,172300,489546440,18300,18300,18300,18300,0
20240102,172200,489546440,18300,18300,18300,18300,0
20240102,172100,489546440,18300,18300,18300,18300,0
20240102,172000,489546440,18300,18300,18300,18300,0
20240102,171900,489546440,18300,18300,18300,18300,167
20240102,171800,489546440,18300,18300,18300,18300,0
20240102,171700,489546440,18300,18300,18300,18300,0
20240102,171600,489546440,18300,18300,18300,18300,0
20240102,171500,489546440,18300,18300,18300,18300,0
20240102,171400,489546440,18300,18300,18300,18300,0
20240102,171300,489546440,18300,18300,18300,18300,0
20240102,171200,489546440,18300,18300,18300,18300,0
20240102,171100,489546440,18300,18300,18300,18300,0
20240102,171000,489546440,18300,18300,18300,18300,0
20240102,170900,489546440,18300,18300,18300,18300,0
20240102,170800,489546440,18300,18300,18300,18300,0
20240102,170700,489546440,18300,18300,18300,18300,0
20240102,170600,489546440,18300,18300,18300,18300,0
20240102,170500,489546440,18300,18300,18300,18300,0
20240102,170400,489546440,18300,18300,18300,18300,0
20240102,170300,489546440,18300,18300,18300,18300,0
20240102,170200,489546440,18300,18300,18300,18300,0
20240102,170100,489546440,18300,18300,18300,18300,0
20240102,170000,489546440,18300,18300,18300,18300,0
20240102,165900,489546440,18300,18300,18300,18300,0
20240102,165800,489546440,18300,18300,18300,18300,0
20240102,165700,489546440,18300,18300,18300,18300,0
20240102,165600,489546440,18300,18300,18300,18300,0
20240102,165500,489546440,18300,18300,18300,18300,0
20240102,165400,489546440,18300,18300,18300,18300,0
20240102,165300,489546440,18300,18300,18300,18300,0
20240102,165200,489546440,18300,18300,18300,18300,0
20240102,165100,489546440,18300,18300,18300,18300,0
20240102,165000,489546440,18300,18300,18300,18300,0
20240102,164900,489546440,18300,18300,18300,18300,167
20240102,164800,489546440,18300,18300,18300,18300,0
20240102,164700,489546440,18300,18300,18300,18300,0
20240102,164600,489546440,18300,18300,18300,18300,0
20240102,164500,489546440,18300,18300,18300,18300,0
20240102,164400,489546440,18300,18300,18300,18300,0
20240102,164300,489546440,18300,18300,18300,18300,0
20240102,164200,489546440,18300,18300,18300,18300,0
20240102,164100,489546440,18300,18300,18300,18300,0
20240102,164000,489546440,18300,18300,18300,18300,0
20240102,163900,489546440,18300,18300,18300,18300,0
20240102,163800,489546440,18300,18300,18300,18300,0
20240102,163700,489546440,18300,18300,18300,18300,0
20240102,163600,489546440,18300,18300,18300,18300,0
20240102,163500,489546440,18300,18300,18300,18300,0
20240102,163400,489546440,18300,18300,18300,18300,0
20240102,163300,489546440,18300,18300,18300,18300,0
20240102,163200,489546440,18300,18300,18300,18300,0
20240102,163100,489546440,18300,18300,18300,18300,0
20240102,163000,489546440,18300,18300,18300,18300,0
20240102,162900,489546440,18300,18300,18300,18300,0
20240102,162800,489546440,18300,18300,18300,18300,0
20240102,162700,489546440,18300,18300,18300,18300,0
20240102,162600,489546440,18300,18300,18300,18300,0
20240102,162500,489546440,18300,18300,18300,18300,0
20240102,162400,489546440,18300,18300,18300,18300,0
20240102,162300,489546440,18300,18300,18300,18300,0
20240102,162200,489546440,18300,18300,18300,18300,0
20240102,162100,489546440,18300,18300,18300,18300,0
20240102,162000,489546440,18300,18300,18300,18300,0
20240102,161900,489546440,18300,18300,18300,18300,167
20240102,161800,489546440,18300,18300,18300,18300,0
20240102,161700,489546440,18300,18300,18300,18300,0
20240102,161600,489546440,18300,18300,18300,18300,0
20240102,161500,489546440,18300,18300,18300,18300,0
20240102,161400,489546440,18300,18300,18300,18300,0
20240102,161300,489546440,18300,18300,18300,18300,0
20240102,161200,489546440,18300,18300,18300,18300,0
20240102,161100,489546440,18300,18300,18300,18300,0
20240102,161000,489546440,18300,18300,18300,18300,0
20240102,160900,489546440,18300,18300,18300,18300,0
20240102,160800,489546440,18300,18300,18300,18300,0
20240102,160700,489546440,18300,18300,18300,18300,0
20240102,160600,489546440,18300,18300,18300,18300,0
20240102,160500,489546440,18300,18300,18300,18300,0
20240102,160400,489546440,18300,18300,18300,18300,0
20240102,160300,489546440,18300,18300,18300,18300,0
20240102,160200,489546440,18300,18300,18300,18300,0
20240102,160100,489546440,18300,18300,18300,18300,0
20240102,160000,489546440,18300,18300,18300,18300,0
20240102,155900,489546440,18300,18300,18300,18300,0
20240102,155800,489546440,18300,18300,18300,18300,0
20240102,155700,489546440,18300,18300,18300,18300,0
20240102,155600,489546440,18300,18300,18300,18300,0
20240102,155500,489546440,18300,18300,18300,18300,0
20240102,155400,489546440,18300,18300,18300,18300,0
20240102,155300,489546440,18300,18300,18300,18300,0
20240102,155200,489546440,18300,18300,18300,18300,0
20240102,155100,489546440,18300,18300,18300,18300,0
20240102,155000,489546440,18300,18300,18300,18300,0
20240102,154900,489546440,18300,18300,18300,18300,167
20240102,154800,489546440,18300,18300,18300,18300,0
20240102,154700,489546440,18300,18300,18300,18300,0
20240102,154600,489546440,18300,18300,18300,18300,0
20240102,154500,489546440,18300,18300,18300,18300,0
20240102,154400,489546440,18300,18300,18300,18300,0
20240102,154300,489546440,18300,18300,18300,18300,0
20240102,154200,489546440,18300,18300,18300,18300,0
20240102,154100,489546440,18300,18300,18300,18300,0
20240102,154000,489546440,18300,18300,18300,18300,0
20240102,153900,489546440,18300,18300,18300,18300,0
20240102,153800,489546440,18300,18300,18300,18300,0
20240102,153700,489546440,18300,18300,18300,18300,0
20240102,153600,489546440,18300,18300,18300,18300,0
20240102,153500,489546440,18300,18300,18300,18300,0
20240102,153400,489546440,18300,18300,18300,18300,0
20240102,153300,489546440,18300,18300,18300,18300,0
20240102,153200,489546440,18300,18300,18300,18300,0
20240102,153100,489546440,18300,18300,18300,18300,0
20240102,153000,489546440,18300,18300,18300,18300,167
20240102,152900,486490340,18310,18310,18310,18310,0
20240102,152800,486490340,18310,18310,18310,18310,0
20240102,152700,486490340,18310,18310,18310,18310,0
20240102,152600,486490340,18310,18310,18310,18310,0
20240102,152500,486490340,18310,18310,18310,18310,0
20240102,152400,486490340,18310,18310,18310,18310,0
20240102,152300,486490340,18310,18310,18310,18310,0
20240102,152200,486490340,18310,18310,18310,18310,0
20240102,152100,486490340,18310,18310,18310,18310,0
20240102,152000,486490340,18310,18310,18310,18310,0
20240102,151900,486490340,18310,18310,18310,18310,3
20240102,151800,486435410,18310,18310,18310,18310,0
20240102,151700,486435410,18310,18310,18310,18310,1
20240102,151600,486417100,18310,18310,18310,18310,0
20240102,151500,486417100,18310,18310,18310,18310,0
20240102,151400,486417100,18310,18210,18310,18210,84
20240102,151300,484886410,18290,18290,18290,18290,0
20240102,151200,484886410,18290,18290,18290,18290,0
20240102,151100,484886410,18290,18290,18290,18290,1
20240102,151000,484868120,18310,18310,18310,18310,1
20240102,150900,484849810,18310,18310,18310,18310,0
20240102,150800,484849810,18310,18310,18310,18310,0
20240102,150700,484849810,18310,18310,18310,18310,0
20240102,150600,484849810,18310,18310,18310,18310,0
20240102,150500,484849810,18310,18310,18310,18310,2
20240102,150400,484813190,18140,18140,18140,18140,0
20240102,150300,484813190,18140,18220,18220,18140,105
20240102,150200,482907200,18320,18320,18320,18320,3
20240102,150100,482852240,18320,18310,18320,18310,200
20240102,150000,479188750,18190,18190,18190,18190,1
20240102,145900,479170560,18320,18320,18320,18320,0
20240102,145800,479170560,18320,18320,18320,18320,0
20240102,145700,479170560,18320,18320,18320,18320,0
20240102,145600,479170560,18320,18320,18320,18320,0
20240102,145500,479170560,18320,18320,18320,18320,0
20240102,145400,479170560,18320,18220,18320,18130,319
20240102,145300,473372970,18220,18220,18220,18220,3
20240102,145200,473318310,18310,18320,18320,18310,125
20240102,145100,471028360,18310,18310,18310,18310,6
20240102,145000,470918500,18210,18210,18210,18210,9
20240102,144900,470754610,18330,18330,18330,18330,0
20240102,144800,470754610,18330,18330,18330,18330,8
20240102,144700,470607970,18340,18340,18340,18340,0
20240102,144600,470607970,18340,18340,18340,18340,0
20240102,144500,470607970,18340,18340,18340,18340,0
20240102,144400,470607970,18340,18340,18340,18340,0
20240102,144300,470607970,18340,18340,18340,18340,0
20240102,144200,470607970,18340,18340,18340,18340,0
20240102,144100,470607970,18340,18340,18340,18340,0
20240102,144000,470607970,18340,18340,18340,18340,0
20240102,143900,470607970,18340,18340,18340,18340,4
20240102,143800,470534610,18340,18340,18340,18340,2
20240102,143700,470497930,18240,18240,18240,18240,74
20240102,143600,469148170,18260,18260,18260,18260,0
20240102,143500,469148170,18260,18260,18260,18260,0
20240102,143400,469148170,18260,18260,18260,18260,0
20240102,143300,469148170,18260,18260,18260,18260,19
20240102,143200,468801230,18260,18260,18260,18260,0
20240102,143100,468801230,18260,18260,18260,18260,39
20240102,143000,468089090,18240,18240,18240,18240,32
20240102,142900,467505410,18360,18360,18360,18360,0
20240102,142800,467505410,18360,18350,18360,18350,15
20240102,142700,467230110,18370,18370,18370,18370,0
20240102,142600,467230110,18370,18370,18370,18370,4
20240102,142500,467156630,18370,18230,18370,18230,43
20240102,142400,466371950,18230,18230,18230,18230,50
20240102,142300,465460450,18370,18370,18370,18370,0
20240102,142200,465460450,18370,18370,18370,18370,0
20240102,142100,465460450,18370,18370,18370,18370,0
20240102,142000,465460450,18370,18230,18370,18230,5
20240102,141900,465369160,18220,18160,18220,18160,2168
20240102,141800,425951120,18160,18160,18160,18160,995
20240102,141700,407881920,18160,18160,18160,18160,417
20240102,141600,400309200,18130,18160,18160,18130,437
20240102,141500,392373550,18130,18130,18130,18130,0
20240102,141400,392373550,18130,18160,18160,18130,935
20240102,141300,375394100,18160,18160,18160,18160,695
20240102,141200,362772900,18130,18160,18160,18130,236
20240102,141100,358487380,18140,18140,18140,18140,0
20240102,141000,358487380,18140,18140,18140,18140,0
20240102,140900,358487380,18140,18140,18140,18140,0
20240102,140800,358487380,18140,18140,18140,18140,0
20240102,140700,358487380,18140,18160,18160,18140,225
20240102,140600,354404720,18170,18170,18170,18170,135
20240102,140500,351951770,18170,18170,18170,18170,2
20240102,140400,351915430,18170,18170,18170,18170,1
20240102,140300,351897260,18230,18230,18230,18230,50
20240102,140200,350985760,18230,18260,18260,18230,330
20240102,140100,344967010,18280,18370,18370,18280,366
20240102,140000,338275370,18320,18320,18320,18320,0
20240102,135900,338275370,18320,18370,18370,18320,9
20240102,135800,338110390,18380,18380,18380,18380,1
20240102,135700,338092010,18370,18330,18370,18330,158
20240102,135600,335191550,18320,18320,18320,18320,50
20240102,135500,334275550,18380,18380,18380,18380,11
20240102,135400,334073370,18320,18320,18320,18320,0
20240102,135300,334073370,18320,18320,18320,18320,5
20240102,135200,333981770,18320,18320,18320,18320,100
20240102,135100,332149770,18290,18350,18390,18290,449
20240102,135000,323909860,18350,18350,18350,18350,0
20240102,134900,323909860,18350,18350,18350,18350,0
20240102,134800,323909860,18350,18340,18350,18340,139
20240102,134700,321360150,18340,18340,18340,18340,11
20240102,134600,321158410,18280,18290,18290,18280,140
20240102,134500,318598000,18340,18340,18340,18340,350
20240102,134400,312179000,18340,18340,18340,18340,0
20240102,134300,312179000,18340,18340,18340,18340,1
20240102,134200,312160660,18290,18290,18290,18290,9
20240102,134100,311996050,18340,18300,18340,18280,488
20240102,134000,303064710,18300,18280,18300,18280,336
20240102,133900,296919960,18280,18280,18280,18280,5
20240102,133800,296828560,18260,18260,18260,18260,0
20240102,133700,296828560,18260,18280,18280,18260,95
20240102,133600,295092000,18290,18250,18290,18250,103
20240102,133500,293208530,18290,18290,18290,18290,0
20240102,133400,293208530,18290,18280,18290,18280,189
20240102,133300,289753530,18280,18270,18280,18270,40
20240102,133200,289022720,18270,18270,18270,18270,0
20240102,133100,289022720,18270,18270,18270,18270,96
20240102,133000,287268800,18270,18220,18270,18220,625
20240102,132900,275873220,18220,18220,18220,18220,0
20240102,132800,275873220,18220,18220,18220,18220,0
20240102,132700,275873220,18220,18220,18220,18220,0
20240102,132600,275873220,18220,18210,18220,18210,28
20240102,132500,275363170,18210,18210,18210,18210,10
20240102,132400,275181070,18210,18210,18210,18210,10
20240102,132300,274998970,18210,18210,18210,18210,0
20240102,132200,274998970,18210,18210,18210,18210,0
20240102,132100,274998970,18210,18210,18210,18210,1
20240102,132000,274980760,18160,18160,18160,18160,3
20240102,131900,274926280,18160,18160,18160,18160,0
20240102,131800,274926280,18160,18160,18160,18160,0
20240102,131700,274926280,18160,18160,18160,18160,5
20240102,131600,274835480,18170,18170,18170,18170,0
20240102,131500,274835480,18170,18170,18170,18170,30
20240102,131400,274290380,18170,18170,18170,18170,0
20240102,131300,274290380,18170,18170,18170,18170,0
20240102,131200,274290380,18170,18170,18170,18160,172
20240102,131100,271166160,18170,18170,18170,18170,0
20240102,131000,271166160,18170,18220,18220,18170,3
20240102,130900,271111550,18190,18190,18190,18190,7
20240102,130800,270984220,18190,18170,18190,18170,122
20240102,130700,268765480,18160,18200,18200,18160,200
20240102,130600,265132120,18220,18220,18220,18220,20
20240102,130500,264767720,18200,18200,18200,18200,10
20240102,130400,264585720,18200,18200,18200,18200,0
20240102,130300,264585720,18200,18200,18200,18200,5
20240102,130200,264494720,18260,18200,18260,18200,53
20240102,130100,263527500,18200,18200,18200,18200,10
20240102,130000,263345500,18250,18200,18250,18200,2
20240102,125900,263309050,18200,18200,18200,18200,0
20240102,125800,263309050,18200,18270,18270,18200,10
20240102,125700,263126840,18290,18290,18290,18290,1
20240102,125600,263108550,18260,18240,18260,18240,281
20240102,125500,257980060,18240,18240,18240,18240,99
20240102,125400,256174300,18200,18160,18200,18160,705
20240102,125300,243347330,18160,18160,18160,18160,0
20240102,125200,243347330,18160,18160,18160,18160,0
20240102,125100,243347330,18160,18120,18160,18120,20
20240102,125000,242984530,18190,18190,18190,18190,0
20240102,124900,242984530,18190,18170,18190,18170,100
20240102,124800,241167510,18170,18170,18170,18170,1
20240102,124700,241149340,18170,18170,18170,18110,14
20240102,124600,240895330,18090,18090,18090,18090,4
20240102,124500,240822970,18050,18090,18140,18010,931
20240102,124400,223978110,18040,17980,18040,17980,1097
20240102,124300,204230440,17980,17970,17980,17940,496
20240102,124200,195313010,17940,17940,17940,17940,10
20240102,124100,195133610,17970,17970,17970,17970,12
20240102,124000,194917970,17970,17970,17970,17970,0
20240102,123900,194917970,17970,17970,17970,17970,0
20240102,123800,194917970,17970,17970,17980,17970,34
20240102,123700,194306970,17970,17970,17970,17970,22
20240102,123600,193911630,17970,17930,17980,17930,261
20240102,123500,189220330,17940,17940,17940,17940,61
20240102,123400,188125990,17940,17940,17950,17940,11
20240102,123300,187928640,17970,17970,17970,17970,1
20240102,123200,187910670,17940,17940,17940,17940,5
20240102,123100,187820970,17940,17940,17940,17940,2
20240102,123000,187785090,17950,17950,17950,17950,210
20240102,122900,184015590,17940,17940,17940,17940,0
20240102,122800,184015590,17940,17940,17940,17940,0
20240102,122700,184015590,17940,17940,17940,17940,0
20240102,122600,184015590,17940,17940,17940,17940,0
20240102,122500,184015590,17940,17940,17940,17940,0
20240102,122400,184015590,17940,17950,17950,17940,14
20240102,122300,183764380,17950,17940,17950,17940,239
20240102,122200,179474610,17940,17940,17940,17940,0
20240102,122100,179474610,17940,17940,17940,17940,0
20240102,122000,179474610,17940,17940,17940,17940,0
20240102,121900,179474610,17940,17940,17940,17940,0
20240102,121800,179474610,17940,17940,17940,17940,2
20240102,121700,179438730,17860,17870,17870,17860,10
20240102,121600,179260120,17860,17940,17940,17860,3
20240102,121500,179206460,17930,17890,17930,17890,885
20240102,121400,163350520,17890,17890,17890,17890,0
20240102,121300,163350520,17890,17840,17890,17840,56
20240102,121200,162349130,17880,17880,17880,17880,112
20240102,121100,160346570,17880,17840,17880,17840,10
20240102,121000,160167810,17880,17880,17880,17880,0
20240102,120900,160167810,17880,17880,17880,17880,0
20240102,120800,160167810,17880,17880,17880,17880,0
20240102,120700,160167810,17880,17880,17880,17880,0
20240102,120600,160167810,17880,17850,17880,17850,10
20240102,120500,159989040,17880,17860,17880,17860,55
20240102,120400,159005950,17870,17870,17870,17870,0
20240102,120300,159005950,17870,17870,17870,17870,0
20240102,120200,159005950,17870,17870,17870,17870,12
20240102,120100,158791510,17880,17800,17880,17800,19
20240102,120000,158452880,17800,17800,17800,17800,246
20240102,115900,154074080,17720,17720,17720,17720,0
20240102,115800,154074080,17720,17720,17720,17720,0
20240102,115700,154074080,17720,17720,17720,17720,3
20240102,115600,154020920,17720,17720,17720,17720,0
20240102,115500,154020920,17720,17720,17720,17720,0
20240102,115400,154020920,17720,17720,17720,17720,0
20240102,115300,154020920,17720,17720,17720,17720,0
20240102,115200,154020920,17720,17720,17720,17720,0
20240102,115100,154020920,17720,17720,17720,17720,0
20240102,115000,154020920,17720,17720,17720,17720,35
20240102,114900,153400720,17720,17720,17720,17720,2
20240102,114800,153365280,17720,17720,17720,17720,0
20240102,114700,153365280,17720,17720,17720,17720,0
20240102,114600,153365280,17720,17720,17720,17720,0
20240102,114500,153365280,17720,17720,17720,17720,0
20240102,114400,153365280,17720,17720,17720,17720,0
20240102,114300,153365280,17720,17720,17720,17720,0
20240102,114200,153365280,17720,17720,17720,17720,0
20240102,114100,153365280,17720,17720,17720,17720,0
20240102,114000,153365280,17720,17720,17720,17720,0
20240102,113900,153365280,17720,17720,17720,17720,0
20240102,113800,153365280,17720,17720,17720,17720,60
20240102,113700,152302080,17720,17720,17720,17720,0
20240102,113600,152302080,17720,17720,17720,17720,0
20240102,113500,152302080,17720,17720,17720,17720,0
20240102,113400,152302080,17720,17720,17720,17720,0
20240102,113300,152302080,17720,17720,17720,17720,0
20240102,113200,152302080,17720,17720,17720,17720,10
20240102,113100,152124880,17800,17800,17800,17800,0
20240102,113000,152124880,17800,17800,17800,17800,0
20240102,112900,152124880,17800,17800,17800,17800,0
20240102,112800,152124880,17800,17800,17800,17800,10
20240102,112700,151946880,17660,17660,17660,17660,31
20240102,112600,151399420,17640,17640,17640,17640,0
20240102,112500,151399420,17640,17640,17640,17640,0
20240102,112400,151399420,17640,17640,17640,17640,0
20240102,112300,151399420,17640,17640,17640,17640,0
20240102,112200,151399420,17640,17790,17790,17640,139
20240102,112100,148941530,17790,17800,17800,17790,8
20240102,112000,148799170,17800,17800,17800,17800,11
20240102,111900,148603370,17800,17800,17800,17800,103
20240102,111800,146769970,17800,17850,17850,17800,229
20240102,111700,142692470,17880,17890,17900,17880,262
20240102,111600,138004960,17920,17920,17920,17920,0
20240102,111500,138004960,17920,17920,17920,17920,0
20240102,111400,138004960,17920,17920,17920,17920,1
20240102,111300,137987040,17920,17920,17920,17920,2
20240102,111200,137951200,17930,17930,17930,17930,0
20240102,111100,137951200,17930,17930,17930,17930,0
20240102,111000,137951200,17930,17930,17930,17930,5
20240102,110900,137861550,17900,17890,17900,17890,644
20240102,110800,126337060,17890,17890,17890,17890,35
20240102,110700,125710910,17890,17890,17890,17890,0
20240102,110600,125710910,17890,17890,17890,17890,0
20240102,110500,125710910,17890,17890,17890,17890,0
20240102,110400,125710910,17890,17900,17900,17890,14
20240102,110300,125460440,17900,17900,17900,17900,0
20240102,110200,125460440,17900,17900,17900,17900,0
20240102,110100,125460440,17900,17900,17900,17900,1
20240102,110000,125442540,17900,17900,17900,17900,0
20240102,105900,125442540,17900,17900,17900,17900,18
20240102,105800,125120340,17900,17900,17900,17900,0
20240102,105700,125120340,17900,17900,17900,17900,0
20240102,105600,125120340,17900,17890,17900,17890,27
20240102,105500,124637280,17820,17810,17890,17810,7
20240102,105400,124512400,17900,17880,17900,17880,551
20240102,105300,114649620,17880,17880,17880,17880,10
20240102,105200,114470820,17880,17800,17880,17800,381
20240102,105100,107667200,17800,17790,17800,17790,6
20240102,105000,107560410,17790,17790,17790,17790,0
20240102,104900,107560410,17790,17850,17850,17790,2
20240102,104800,107524770,17790,17790,17790,17790,56
20240102,104700,106528530,17850,17850,17850,17850,138
20240102,104600,104065230,17850,17790,17850,17790,925
20240102,104500,87572550,17790,17780,17790,17780,131
20240102,104400,85243140,17780,17790,17790,17780,160
20240102,104300,82396820,17780,17780,17780,17780,2
20240102,104200,82361260,17730,17730,17730,17730,8
20240102,104100,82219420,17640,17640,17640,17640,2
20240102,104000,82184140,17640,17640,17640,17640,0
20240102,103900,82184140,17640,17640,17640,17640,45
20240102,103800,81390340,17790,17750,17790,17750,362
20240102,103700,74951540,17790,17790,17790,17790,0
20240102,103600,74951540,17790,17550,17790,17550,1556
20240102,103500,47508380,17500,17500,17500,17500,0
20240102,103400,47508380,17500,17490,17500,17490,1031
20240102,103300,29465940,17490,17490,17490,17490,17
20240102,103200,29168610,17400,17400,17400,17400,0
20240102,103100,29168610,17400,17400,17400,17400,0
20240102,103000,29168610,17400,17400,17400,17400,0
20240102,102900,29168610,17400,17400,17400,17400,0
20240102,102800,29168610,17400,17400,17400,17400,2
20240102,102700,29133810,17490,17400,17490,17400,255
20240102,102600,24674520,17380,17380,17380,17380,0
20240102,102500,24674520,17380,17380,17380,17380,0
20240102,102400,24674520,17380,17380,17380,17380,0
20240102,102300,24674520,17380,17380,17380,17380,105
20240102,102200,22849620,17380,17380,17380,17380,5
20240102,102100,22762720,17470,17470,17470,17470,0
20240102,102000,22762720,17470,17470,17480,17470,152
20240102,101900,20106270,17470,17370,17470,17360,149
20240102,101800,17514010,17370,17380,17380,17370,48
20240102,101700,16680180,17380,17380,17380,17380,54
20240102,101600,15741660,17490,17490,17490,17490,37
20240102,101500,15094530,17490,17490,17490,17490,0
20240102,101400,15094530,17490,17490,17490,17490,0
20240102,101300,15094530,17490,17490,17490,17490,10
20240102,101200,14919630,17600,17600,17600,17600,0
20240102,101100,14919630,17600,17450,17650,17280,62
20240102,101000,13832220,17270,17290,17290,17270,19
20240102,100900,13504050,17470,17370,17470,17370,180
20240102,100800,10373040,17390,17390,17390,17390,0
20240102,100700,10373040,17390,17320,17390,17250,51
20240102,100600,9492870,17240,17240,17240,17240,0
20240102,100500,9492870,17240,17240,17250,17240,108
20240102,100400,7630810,17230,17230,17230,17230,18
20240102,100300,7320670,17390,17380,17390,17380,166
20240102,100200,4434450,17390,17390,17390,17390,0
20240102,100100,4434450,17390,17390,17390,17390,0
20240102,100000,4434450,17390,17390,17390,17390,255