KissMeData/273640/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,210100,458920560,15860,15860,15860,15860,1582
20240103,210000,458920560,15860,15860,15860,15860,0
20240103,205900,458920560,15860,15860,15860,15860,0
20240103,205800,458920560,15860,15860,15860,15860,0
20240103,205700,458920560,15860,15860,15860,15860,0
20240103,205600,458920560,15860,15860,15860,15860,0
20240103,205500,458920560,15860,15860,15860,15860,0
20240103,205400,458920560,15860,15860,15860,15860,0
20240103,205300,458920560,15860,15860,15860,15860,0
20240103,205200,458920560,15860,15860,15860,15860,0
20240103,205100,458920560,15860,15860,15860,15860,0
20240103,205000,458920560,15860,15860,15860,15860,0
20240103,204900,458920560,15860,15860,15860,15860,0
20240103,204800,458920560,15860,15860,15860,15860,0
20240103,204700,458920560,15860,15860,15860,15860,0
20240103,204600,458920560,15860,15860,15860,15860,0
20240103,204500,458920560,15860,15860,15860,15860,0
20240103,204400,458920560,15860,15860,15860,15860,0
20240103,204300,458920560,15860,15860,15860,15860,0
20240103,204200,458920560,15860,15860,15860,15860,0
20240103,204100,458920560,15860,15860,15860,15860,0
20240103,204000,458920560,15860,15860,15860,15860,0
20240103,203900,458920560,15860,15860,15860,15860,0
20240103,203800,458920560,15860,15860,15860,15860,0
20240103,203700,458920560,15860,15860,15860,15860,0
20240103,203600,458920560,15860,15860,15860,15860,0
20240103,203500,458920560,15860,15860,15860,15860,0
20240103,203400,458920560,15860,15860,15860,15860,0
20240103,203300,458920560,15860,15860,15860,15860,0
20240103,203200,458920560,15860,15860,15860,15860,0
20240103,203100,458920560,15860,15860,15860,15860,1582
20240103,203000,458920560,15860,15860,15860,15860,0
20240103,202900,458920560,15860,15860,15860,15860,0
20240103,202800,458920560,15860,15860,15860,15860,0
20240103,202700,458920560,15860,15860,15860,15860,0
20240103,202600,458920560,15860,15860,15860,15860,0
20240103,202500,458920560,15860,15860,15860,15860,0
20240103,202400,458920560,15860,15860,15860,15860,0
20240103,202300,458920560,15860,15860,15860,15860,0
20240103,202200,458920560,15860,15860,15860,15860,0
20240103,202100,458920560,15860,15860,15860,15860,0
20240103,202000,458920560,15860,15860,15860,15860,0
20240103,201900,458920560,15860,15860,15860,15860,0
20240103,201800,458920560,15860,15860,15860,15860,0
20240103,201700,458920560,15860,15860,15860,15860,0
20240103,201600,458920560,15860,15860,15860,15860,0
20240103,201500,458920560,15860,15860,15860,15860,0
20240103,201400,458920560,15860,15860,15860,15860,0
20240103,201300,458920560,15860,15860,15860,15860,0
20240103,201200,458920560,15860,15860,15860,15860,0
20240103,201100,458920560,15860,15860,15860,15860,0
20240103,201000,458920560,15860,15860,15860,15860,0
20240103,200900,458920560,15860,15860,15860,15860,0
20240103,200800,458920560,15860,15860,15860,15860,0
20240103,200700,458920560,15860,15860,15860,15860,0
20240103,200600,458920560,15860,15860,15860,15860,0
20240103,200500,458920560,15860,15860,15860,15860,0
20240103,200400,458920560,15860,15860,15860,15860,0
20240103,200300,458920560,15860,15860,15860,15860,0
20240103,200200,458920560,15860,15860,15860,15860,0
20240103,200100,458920560,15860,15860,15860,15860,1582
20240103,200000,458920560,15860,15860,15860,15860,0
20240103,195900,458920560,15860,15860,15860,15860,0
20240103,195800,458920560,15860,15860,15860,15860,0
20240103,195700,458920560,15860,15860,15860,15860,0
20240103,195600,458920560,15860,15860,15860,15860,0
20240103,195500,458920560,15860,15860,15860,15860,0
20240103,195400,458920560,15860,15860,15860,15860,0
20240103,195300,458920560,15860,15860,15860,15860,0
20240103,195200,458920560,15860,15860,15860,15860,0
20240103,195100,458920560,15860,15860,15860,15860,0
20240103,195000,458920560,15860,15860,15860,15860,0
20240103,194900,458920560,15860,15860,15860,15860,0
20240103,194800,458920560,15860,15860,15860,15860,0
20240103,194700,458920560,15860,15860,15860,15860,0
20240103,194600,458920560,15860,15860,15860,15860,0
20240103,194500,458920560,15860,15860,15860,15860,0
20240103,194400,458920560,15860,15860,15860,15860,0
20240103,194300,458920560,15860,15860,15860,15860,0
20240103,194200,458920560,15860,15860,15860,15860,0
20240103,194100,458920560,15860,15860,15860,15860,0
20240103,194000,458920560,15860,15860,15860,15860,0
20240103,193900,458920560,15860,15860,15860,15860,0
20240103,193800,458920560,15860,15860,15860,15860,0
20240103,193700,458920560,15860,15860,15860,15860,0
20240103,193600,458920560,15860,15860,15860,15860,0
20240103,193500,458920560,15860,15860,15860,15860,0
20240103,193400,458920560,15860,15860,15860,15860,0
20240103,193300,458920560,15860,15860,15860,15860,0
20240103,193200,458920560,15860,15860,15860,15860,0
20240103,193100,458920560,15860,15860,15860,15860,1582
20240103,193000,458920560,15860,15860,15860,15860,0
20240103,192900,458920560,15860,15860,15860,15860,0
20240103,192800,458920560,15860,15860,15860,15860,0
20240103,192700,458920560,15860,15860,15860,15860,0
20240103,192600,458920560,15860,15860,15860,15860,0
20240103,192500,458920560,15860,15860,15860,15860,0
20240103,192400,458920560,15860,15860,15860,15860,0
20240103,192300,458920560,15860,15860,15860,15860,0
20240103,192200,458920560,15860,15860,15860,15860,0
20240103,192100,458920560,15860,15860,15860,15860,0
20240103,192000,458920560,15860,15860,15860,15860,0
20240103,191900,458920560,15860,15860,15860,15860,0
20240103,191800,458920560,15860,15860,15860,15860,0
20240103,191700,458920560,15860,15860,15860,15860,0
20240103,191600,458920560,15860,15860,15860,15860,0
20240103,191500,458920560,15860,15860,15860,15860,0
20240103,191400,458920560,15860,15860,15860,15860,0
20240103,191300,458920560,15860,15860,15860,15860,0
20240103,191200,458920560,15860,15860,15860,15860,0
20240103,191100,458920560,15860,15860,15860,15860,0
20240103,191000,458920560,15860,15860,15860,15860,0
20240103,190900,458920560,15860,15860,15860,15860,0
20240103,190800,458920560,15860,15860,15860,15860,0
20240103,190700,458920560,15860,15860,15860,15860,0
20240103,190600,458920560,15860,15860,15860,15860,0
20240103,190500,458920560,15860,15860,15860,15860,0
20240103,190400,458920560,15860,15860,15860,15860,0
20240103,190300,458920560,15860,15860,15860,15860,0
20240103,190200,458920560,15860,15860,15860,15860,0
20240103,190100,458920560,15860,15860,15860,15860,1582
20240103,190000,458920560,15860,15860,15860,15860,0
20240103,185900,458920560,15860,15860,15860,15860,0
20240103,185800,458920560,15860,15860,15860,15860,0
20240103,185700,458920560,15860,15860,15860,15860,0
20240103,185600,458920560,15860,15860,15860,15860,0
20240103,185500,458920560,15860,15860,15860,15860,0
20240103,185400,458920560,15860,15860,15860,15860,0
20240103,185300,458920560,15860,15860,15860,15860,0
20240103,185200,458920560,15860,15860,15860,15860,0
20240103,185100,458920560,15860,15860,15860,15860,0
20240103,185000,458920560,15860,15860,15860,15860,0
20240103,184900,458920560,15860,15860,15860,15860,0
20240103,184800,458920560,15860,15860,15860,15860,0
20240103,184700,458920560,15860,15860,15860,15860,0
20240103,184600,458920560,15860,15860,15860,15860,0
20240103,184500,458920560,15860,15860,15860,15860,0
20240103,184400,458920560,15860,15860,15860,15860,0
20240103,184300,458920560,15860,15860,15860,15860,0
20240103,184200,458920560,15860,15860,15860,15860,0
20240103,184100,458920560,15860,15860,15860,15860,0
20240103,184000,458920560,15860,15860,15860,15860,0
20240103,183900,458920560,15860,15860,15860,15860,0
20240103,183800,458920560,15860,15860,15860,15860,0
20240103,183700,458920560,15860,15860,15860,15860,0
20240103,183600,458920560,15860,15860,15860,15860,0
20240103,183500,458920560,15860,15860,15860,15860,0
20240103,183400,458920560,15860,15860,15860,15860,0
20240103,183300,458920560,15860,15860,15860,15860,0
20240103,183200,458920560,15860,15860,15860,15860,0
20240103,183100,458920560,15860,15860,15860,15860,1582
20240103,183000,458920560,15860,15860,15860,15860,0
20240103,182900,458920560,15860,15860,15860,15860,0
20240103,182800,458920560,15860,15860,15860,15860,0
20240103,182700,458920560,15860,15860,15860,15860,0
20240103,182600,458920560,15860,15860,15860,15860,0
20240103,182500,458920560,15860,15860,15860,15860,0
20240103,182400,458920560,15860,15860,15860,15860,0
20240103,182300,458920560,15860,15860,15860,15860,0
20240103,182200,458920560,15860,15860,15860,15860,0
20240103,182100,458920560,15860,15860,15860,15860,0
20240103,182000,458920560,15860,15860,15860,15860,0
20240103,181900,458920560,15860,15860,15860,15860,0
20240103,181800,458920560,15860,15860,15860,15860,0
20240103,181700,458920560,15860,15860,15860,15860,0
20240103,181600,458920560,15860,15860,15860,15860,0
20240103,181500,458920560,15860,15860,15860,15860,0
20240103,181400,458920560,15860,15860,15860,15860,0
20240103,181300,458920560,15860,15860,15860,15860,0
20240103,181200,458920560,15860,15860,15860,15860,0
20240103,181100,458920560,15860,15860,15860,15860,0
20240103,181000,458920560,15860,15860,15860,15860,0
20240103,180900,458920560,15860,15860,15860,15860,0
20240103,180800,458920560,15860,15860,15860,15860,0
20240103,180700,458920560,15860,15860,15860,15860,0
20240103,180600,458920560,15860,15860,15860,15860,0
20240103,180500,458920560,15860,15860,15860,15860,0
20240103,180400,458920560,15860,15860,15860,15860,0
20240103,180300,458920560,15860,15860,15860,15860,0
20240103,180200,458920560,15860,15860,15860,15860,0
20240103,180100,458920560,15860,15860,15860,15860,1582
20240103,180000,458920560,15860,15860,15860,15860,0
20240103,175900,458920560,15860,15860,15860,15860,0
20240103,175800,458920560,15860,15860,15860,15860,0
20240103,175700,458920560,15860,15860,15860,15860,0
20240103,175600,458920560,15860,15860,15860,15860,0
20240103,175500,458920560,15860,15860,15860,15860,0
20240103,175400,458920560,15860,15860,15860,15860,0
20240103,175300,458920560,15860,15860,15860,15860,0
20240103,175200,458920560,15860,15860,15860,15860,0
20240103,175100,458920560,15860,15860,15860,15860,0
20240103,175000,458920560,15860,15860,15860,15860,0
20240103,174900,458920560,15860,15860,15860,15860,0
20240103,174800,458920560,15860,15860,15860,15860,0
20240103,174700,458920560,15860,15860,15860,15860,0
20240103,174600,458920560,15860,15860,15860,15860,0
20240103,174500,458920560,15860,15860,15860,15860,0
20240103,174400,458920560,15860,15860,15860,15860,0
20240103,174300,458920560,15860,15860,15860,15860,0
20240103,174200,458920560,15860,15860,15860,15860,0
20240103,174100,458920560,15860,15860,15860,15860,0
20240103,174000,458920560,15860,15860,15860,15860,0
20240103,173900,458920560,15860,15860,15860,15860,0
20240103,173800,458920560,15860,15860,15860,15860,0
20240103,173700,458920560,15860,15860,15860,15860,0
20240103,173600,458920560,15860,15860,15860,15860,0
20240103,173500,458920560,15860,15860,15860,15860,0
20240103,173400,458920560,15860,15860,15860,15860,0
20240103,173300,458920560,15860,15860,15860,15860,0
20240103,173200,458920560,15860,15860,15860,15860,0
20240103,173100,458920560,15860,15860,15860,15860,1582
20240103,173000,458920560,15860,15860,15860,15860,0
20240103,172900,458920560,15860,15860,15860,15860,0
20240103,172800,458920560,15860,15860,15860,15860,0
20240103,172700,458920560,15860,15860,15860,15860,0
20240103,172600,458920560,15860,15860,15860,15860,0
20240103,172500,458920560,15860,15860,15860,15860,0
20240103,172400,458920560,15860,15860,15860,15860,0
20240103,172300,458920560,15860,15860,15860,15860,0
20240103,172200,458920560,15860,15860,15860,15860,0
20240103,172100,458920560,15860,15860,15860,15860,0
20240103,172000,458920560,15860,15860,15860,15860,0
20240103,171900,458920560,15860,15860,15860,15860,0
20240103,171800,458920560,15860,15860,15860,15860,0
20240103,171700,458920560,15860,15860,15860,15860,0
20240103,171600,458920560,15860,15860,15860,15860,0
20240103,171500,458920560,15860,15860,15860,15860,0
20240103,171400,458920560,15860,15860,15860,15860,0
20240103,171300,458920560,15860,15860,15860,15860,0
20240103,171200,458920560,15860,15860,15860,15860,0
20240103,171100,458920560,15860,15860,15860,15860,0
20240103,171000,458920560,15860,15860,15860,15860,0
20240103,170900,458920560,15860,15860,15860,15860,0
20240103,170800,458920560,15860,15860,15860,15860,0
20240103,170700,458920560,15860,15860,15860,15860,0
20240103,170600,458920560,15860,15860,15860,15860,0
20240103,170500,458920560,15860,15860,15860,15860,0
20240103,170400,458920560,15860,15860,15860,15860,0
20240103,170300,458920560,15860,15860,15860,15860,0
20240103,170200,458920560,15860,15860,15860,15860,0
20240103,170100,458920560,15860,15860,15860,15860,1582
20240103,170000,458920560,15860,15860,15860,15860,0
20240103,165900,458920560,15860,15860,15860,15860,0
20240103,165800,458920560,15860,15860,15860,15860,0
20240103,165700,458920560,15860,15860,15860,15860,0
20240103,165600,458920560,15860,15860,15860,15860,0
20240103,165500,458920560,15860,15860,15860,15860,0
20240103,165400,458920560,15860,15860,15860,15860,0
20240103,165300,458920560,15860,15860,15860,15860,0
20240103,165200,458920560,15860,15860,15860,15860,0
20240103,165100,458920560,15860,15860,15860,15860,0
20240103,165000,458920560,15860,15860,15860,15860,0
20240103,164900,458920560,15860,15860,15860,15860,0
20240103,164800,458920560,15860,15860,15860,15860,0
20240103,164700,458920560,15860,15860,15860,15860,0
20240103,164600,458920560,15860,15860,15860,15860,0
20240103,164500,458920560,15860,15860,15860,15860,0
20240103,164400,458920560,15860,15860,15860,15860,0
20240103,164300,458920560,15860,15860,15860,15860,0
20240103,164200,458920560,15860,15860,15860,15860,0
20240103,164100,458920560,15860,15860,15860,15860,0
20240103,164000,458920560,15860,15860,15860,15860,0
20240103,163900,458920560,15860,15860,15860,15860,0
20240103,163800,458920560,15860,15860,15860,15860,0
20240103,163700,458920560,15860,15860,15860,15860,0
20240103,163600,458920560,15860,15860,15860,15860,0
20240103,163500,458920560,15860,15860,15860,15860,0
20240103,163400,458920560,15860,15860,15860,15860,0
20240103,163300,458920560,15860,15860,15860,15860,0
20240103,163200,458920560,15860,15860,15860,15860,0
20240103,163100,458920560,15860,15860,15860,15860,1582
20240103,163000,458920560,15860,15860,15860,15860,0
20240103,162900,458920560,15860,15860,15860,15860,0
20240103,162800,458920560,15860,15860,15860,15860,0
20240103,162700,458920560,15860,15860,15860,15860,0
20240103,162600,458920560,15860,15860,15860,15860,0
20240103,162500,458920560,15860,15860,15860,15860,0
20240103,162400,458920560,15860,15860,15860,15860,0
20240103,162300,458920560,15860,15860,15860,15860,0
20240103,162200,458920560,15860,15860,15860,15860,0
20240103,162100,458920560,15860,15860,15860,15860,0
20240103,162000,458920560,15860,15860,15860,15860,0
20240103,161900,458920560,15860,15860,15860,15860,0
20240103,161800,458920560,15860,15860,15860,15860,0
20240103,161700,458920560,15860,15860,15860,15860,0
20240103,161600,458920560,15860,15860,15860,15860,0
20240103,161500,458920560,15860,15860,15860,15860,0
20240103,161400,458920560,15860,15860,15860,15860,0
20240103,161300,458920560,15860,15860,15860,15860,0
20240103,161200,458920560,15860,15860,15860,15860,0
20240103,161100,458920560,15860,15860,15860,15860,0
20240103,161000,458920560,15860,15860,15860,15860,0
20240103,160900,458920560,15860,15860,15860,15860,0
20240103,160800,458920560,15860,15860,15860,15860,0
20240103,160700,458920560,15860,15860,15860,15860,0
20240103,160600,458920560,15860,15860,15860,15860,0
20240103,160500,458920560,15860,15860,15860,15860,0
20240103,160400,458920560,15860,15860,15860,15860,0
20240103,160300,458920560,15860,15860,15860,15860,0
20240103,160200,458920560,15860,15860,15860,15860,0
20240103,160100,458920560,15860,15860,15860,15860,1582
20240103,160000,458920560,15860,15860,15860,15860,0
20240103,155900,458920560,15860,15860,15860,15860,0
20240103,155800,458920560,15860,15860,15860,15860,0
20240103,155700,458920560,15860,15860,15860,15860,0
20240103,155600,458920560,15860,15860,15860,15860,0
20240103,155500,458920560,15860,15860,15860,15860,0
20240103,155400,458920560,15860,15860,15860,15860,0
20240103,155300,458920560,15860,15860,15860,15860,0
20240103,155200,458920560,15860,15860,15860,15860,0
20240103,155100,458920560,15860,15860,15860,15860,0
20240103,155000,458920560,15860,15860,15860,15860,0
20240103,154900,458920560,15860,15860,15860,15860,0
20240103,154800,458920560,15860,15860,15860,15860,0
20240103,154700,458920560,15860,15860,15860,15860,0
20240103,154600,458920560,15860,15860,15860,15860,0
20240103,154500,458920560,15860,15860,15860,15860,0
20240103,154400,458920560,15860,15860,15860,15860,0
20240103,154300,458920560,15860,15860,15860,15860,0
20240103,154200,458920560,15860,15860,15860,15860,0
20240103,154100,458920560,15860,15860,15860,15860,0
20240103,154000,458920560,15860,15860,15860,15860,0
20240103,153900,458920560,15860,15860,15860,15860,0
20240103,153800,458920560,15860,15860,15860,15860,0
20240103,153700,458920560,15860,15860,15860,15860,0
20240103,153600,458920560,15860,15860,15860,15860,0
20240103,153500,458920560,15860,15860,15860,15860,0
20240103,153400,458920560,15860,15860,15860,15860,0
20240103,153300,458920560,15860,15860,15860,15860,0
20240103,153200,458920560,15860,15860,15860,15860,0
20240103,153100,458920560,15860,15860,15860,15860,1582
20240103,153000,458920560,15860,15860,15860,15860,1582
20240103,152900,433830040,15830,15830,15830,15830,0
20240103,152800,433830040,15830,15830,15830,15830,0
20240103,152700,433830040,15830,15830,15830,15830,0
20240103,152600,433830040,15830,15830,15830,15830,0
20240103,152500,433830040,15830,15830,15830,15830,0
20240103,152400,433830040,15830,15830,15830,15830,0
20240103,152300,433830040,15830,15830,15830,15830,0
20240103,152200,433830040,15830,15830,15830,15830,0
20240103,152100,433830040,15830,15830,15830,15830,0
20240103,152000,433830040,15830,15830,15830,15830,0
20240103,151900,433830040,15830,15820,15830,15810,911
20240103,151800,419426630,15840,15820,15840,15820,96
20240103,151700,417907890,15810,15810,15810,15810,0
20240103,151600,417907890,15810,15810,15810,15810,0
20240103,151500,417907890,15810,15810,15810,15810,0
20240103,151400,417907890,15810,15820,15820,15810,206
20240103,151300,414648980,15830,15830,15830,15830,21
20240103,151200,414316550,15830,15830,15830,15830,69
20240103,151100,413224280,15830,15830,15830,15830,15
20240103,151000,412986830,15840,15840,15840,15840,0
20240103,150900,412986830,15840,15840,15840,15840,0
20240103,150800,412986830,15840,15830,15840,15830,17
20240103,150700,412717580,15830,15840,15840,15830,10
20240103,150600,412559270,15830,15830,15840,15830,16
20240103,150500,412305960,15840,15840,15840,15840,0
20240103,150400,412305960,15840,15840,15840,15840,20
20240103,150300,411989160,15830,15830,15830,15830,0
20240103,150200,411989160,15830,15830,15830,15830,10
20240103,150100,411830860,15840,15830,15840,15830,18
20240103,150000,411545910,15830,15830,15830,15830,1
20240103,145900,411530080,15840,15840,15840,15840,0
20240103,145800,411530080,15840,15840,15840,15840,0
20240103,145700,411530080,15840,15830,15840,15830,47
20240103,145600,410786020,15820,15820,15820,15820,80
20240103,145500,409520420,15820,15820,15820,15820,4
20240103,145400,409457140,15820,15820,15820,15820,0
20240103,145300,409457140,15820,15820,15820,15820,104
20240103,145200,407811860,15820,15820,15820,15820,0
20240103,145100,407811860,15820,15820,15820,15820,240
20240103,145000,404015060,15830,15840,15840,15830,162
20240103,144900,401450500,15840,15840,15840,15840,63
20240103,144800,400452580,15840,15830,15840,15830,3
20240103,144700,400405070,15840,15860,15860,15840,16
20240103,144600,400151590,15850,15850,15850,15850,0
20240103,144500,400151590,15850,15850,15850,15850,0
20240103,144400,400151590,15850,15850,15850,15850,177
20240103,144300,397346140,15840,15840,15840,15840,0
20240103,144200,397346140,15840,15840,15840,15840,0
20240103,144100,397346140,15840,15840,15840,15840,0
20240103,144000,397346140,15840,15840,15840,15840,5
20240103,143900,397266940,15840,15850,15850,15840,108
20240103,143800,395555160,15850,15850,15850,15850,31
20240103,143700,395063810,15840,15840,15840,15840,59
20240103,143600,394129250,15860,15860,15860,15860,0
20240103,143500,394129250,15860,15860,15860,15860,2
20240103,143400,394097530,15860,15850,15860,15850,7
20240103,143300,393986570,15840,15840,15840,15840,110
20240103,143200,392244170,15840,15840,15840,15840,240
20240103,143100,388442570,15850,15850,15850,15850,0
20240103,143000,388442570,15850,15840,15850,15840,2
20240103,142900,388410880,15840,15840,15840,15840,0
20240103,142800,388410880,15840,15840,15840,15840,11
20240103,142700,388236640,15830,15830,15830,15830,0
20240103,142600,388236640,15830,15830,15830,15830,50
20240103,142500,387445140,15830,15830,15830,15830,0
20240103,142400,387445140,15830,15840,15840,15830,106
20240103,142300,385766510,15840,15850,15850,15840,183
20240103,142200,382866550,15840,15840,15840,15840,2
20240103,142100,382834870,15840,15840,15840,15840,0
20240103,142000,382834870,15840,15860,15860,15840,72
20240103,141900,381694370,15840,15840,15840,15840,0
20240103,141800,381694370,15840,15840,15840,15840,0
20240103,141700,381694370,15840,15840,15860,15840,420
20240103,141600,375038160,15840,15840,15840,15840,132
20240103,141500,372947280,15840,15840,15840,15840,1
20240103,141400,372931440,15830,15830,15830,15830,0
20240103,141300,372931440,15830,15820,15830,15820,11
20240103,141200,372757410,15820,15820,15820,15820,20
20240103,141100,372441010,15800,15800,15800,15800,0
20240103,141000,372441010,15800,15800,15800,15800,0
20240103,140900,372441010,15800,15800,15800,15800,0
20240103,140800,372441010,15800,15800,15800,15800,0
20240103,140700,372441010,15800,15800,15800,15800,0
20240103,140600,372441010,15800,15800,15800,15800,0
20240103,140500,372441010,15800,15800,15800,15800,0
20240103,140400,372441010,15800,15800,15800,15800,0
20240103,140300,372441010,15800,15820,15820,15800,524
20240103,140200,364155900,15820,15820,15820,15820,30
20240103,140100,363681300,15840,15840,15840,15840,0
20240103,140000,363681300,15840,15840,15840,15840,0
20240103,135900,363681300,15840,15840,15840,15840,1
20240103,135800,363665460,15840,15840,15840,15840,0
20240103,135700,363665460,15840,15840,15840,15840,0
20240103,135600,363665460,15840,15840,15840,15840,101
20240103,135500,362065620,15800,15800,15800,15800,1
20240103,135400,362049820,15840,15840,15840,15840,0
20240103,135300,362049820,15840,15840,15840,15840,64
20240103,135200,361036060,15840,15840,15840,15840,0
20240103,135100,361036060,15840,15840,15840,15840,13
20240103,135000,360830140,15840,15830,15840,15830,360
20240103,134900,355130940,15790,15790,15790,15790,0
20240103,134800,355130940,15790,15790,15790,15790,0
20240103,134700,355130940,15790,15790,15790,15790,0
20240103,134600,355130940,15790,15790,15790,15790,0
20240103,134500,355130940,15790,15800,15800,15790,33
20240103,134400,354609580,15800,15800,15800,15800,152
20240103,134300,352207980,15810,15820,15820,15810,22
20240103,134200,351860140,15820,15820,15820,15820,0
20240103,134100,351860140,15820,15830,15830,15820,171
20240103,134000,349154520,15830,15830,15830,15830,71
20240103,133900,348030590,15820,15820,15820,15820,276
20240103,133800,343664270,15830,15830,15830,15830,31
20240103,133700,343173540,15830,15830,15830,15830,20
20240103,133600,342856940,15830,15830,15830,15830,1
20240103,133500,342841110,15820,15820,15820,15820,96
20240103,133400,341322390,15820,15820,15820,15820,1
20240103,133300,341306570,15840,15840,15840,15840,50
20240103,133200,340514570,15840,15840,15840,15840,0
20240103,133100,340514570,15840,15840,15840,15840,0
20240103,133000,340514570,15840,15840,15840,15840,0
20240103,132900,340514570,15840,15820,15850,15820,1019
20240103,132800,324374620,15810,15770,15810,15770,382
20240103,132700,318339600,15790,15790,15790,15790,0
20240103,132600,318339600,15790,15790,15790,15790,0
20240103,132500,318339600,15790,15790,15790,15790,173
20240103,132400,315607930,15790,15790,15790,15790,101
20240103,132300,314013140,15790,15790,15790,15790,42
20240103,132200,313349960,15790,15790,15790,15790,11
20240103,132100,313176270,15730,15730,15730,15730,0
20240103,132000,313176270,15730,15730,15730,15730,7
20240103,131900,313066160,15730,15730,15730,15730,16
20240103,131800,312814480,15730,15740,15740,15730,165
20240103,131700,310217540,15740,15770,15770,15740,702
20240103,131600,299155860,15780,15780,15780,15780,1
20240103,131500,299140080,15770,15770,15770,15770,40
20240103,131400,298509280,15770,15770,15770,15770,1
20240103,131300,298493510,15770,15770,15770,15770,0
20240103,131200,298493510,15770,15770,15770,15770,193
20240103,131100,295449900,15770,15770,15770,15770,0
20240103,131000,295449900,15770,15770,15770,15770,0
20240103,130900,295449900,15770,15790,15790,15770,830
20240103,130800,282351970,15800,15790,15800,15790,25
20240103,130700,281957190,15790,15790,15790,15790,10
20240103,130600,281799290,15810,15810,15810,15810,95
20240103,130500,280297340,15810,15810,15810,15810,0
20240103,130400,280297340,15810,15810,15810,15810,0
20240103,130300,280297340,15810,15810,15810,15810,245
20240103,130200,276423890,15800,15780,15800,15780,1478
20240103,130100,253081450,15760,15760,15760,15760,1
20240103,130000,253065690,15780,15780,15780,15780,111
20240103,125900,251314110,15780,15780,15780,15780,103
20240103,125800,249688770,15780,15760,15780,15760,767
20240103,125700,237589530,15760,15750,15760,15750,137
20240103,125600,235430970,15740,15730,15740,15730,88
20240103,125500,234045920,15730,15730,15730,15730,0
20240103,125400,234045920,15730,15730,15730,15730,50
20240103,125300,233259420,15730,15730,15730,15730,50
20240103,125200,232472920,15710,15710,15710,15710,0
20240103,125100,232472920,15710,15710,15710,15710,1
20240103,125000,232457210,15700,15700,15700,15700,0
20240103,124900,232457210,15700,15700,15700,15700,0
20240103,124800,232457210,15700,15700,15700,15700,0
20240103,124700,232457210,15700,15700,15700,15700,17
20240103,124600,232190310,15700,15700,15700,15700,110
20240103,124500,230463310,15710,15710,15710,15710,5
20240103,124400,230384760,15710,15710,15710,15710,28
20240103,124300,229944880,15710,15720,15720,15700,324
20240103,124200,224853780,15720,15720,15720,15720,2
20240103,124100,224822340,15720,15720,15720,15720,6
20240103,124000,224728020,15720,15720,15720,15720,0
20240103,123900,224728020,15720,15720,15720,15720,122
20240103,123800,222810180,15720,15720,15720,15720,0
20240103,123700,222810180,15720,15720,15720,15720,58
20240103,123600,221898420,15710,15710,15710,15710,0
20240103,123500,221898420,15710,15710,15710,15710,0
20240103,123400,221898420,15710,15710,15710,15710,0
20240103,123300,221898420,15710,15710,15710,15710,2
20240103,123200,221867000,15710,15760,15760,15710,101
20240103,123100,220280240,15750,15750,15750,15750,53
20240103,123000,219445490,15740,15740,15740,15740,0
20240103,122900,219445490,15740,15700,15740,15700,714
20240103,122800,208216860,15710,15710,15710,15710,11
20240103,122700,208044050,15710,15710,15710,15710,0
20240103,122600,208044050,15710,15710,15710,15710,10
20240103,122500,207886950,15710,15690,15710,15690,6
20240103,122400,207792780,15690,15680,15690,15680,2
20240103,122300,207761410,15700,15690,15700,15690,347
20240103,122200,202314050,15690,15690,15690,15690,10
20240103,122100,202157150,15690,15690,15690,15690,0
20240103,122000,202157150,15690,15680,15690,15680,146
20240103,121900,199866870,15690,15690,15690,15690,0
20240103,121800,199866870,15690,15680,15690,15680,610
20240103,121700,190301160,15680,15680,15680,15680,2
20240103,121600,190269800,15680,15690,15690,15680,684
20240103,121500,179539040,15690,15660,15690,15660,146
20240103,121400,177248830,15680,15680,15680,15680,0
20240103,121300,177248830,15680,15680,15680,15680,337
20240103,121200,171964670,15680,15680,15680,15680,14
20240103,121100,171745150,15680,15680,15680,15680,138
20240103,121000,169581310,15700,15700,15700,15700,0
20240103,120900,169581310,15700,15700,15700,15700,0
20240103,120800,169581310,15700,15700,15700,15700,0
20240103,120700,169581310,15700,15700,15700,15700,0
20240103,120600,169581310,15700,15700,15700,15700,1
20240103,120500,169565610,15700,15700,15700,15700,0
20240103,120400,169565610,15700,15700,15700,15700,1
20240103,120300,169549910,15690,15690,15690,15690,150
20240103,120200,167196410,15680,15670,15680,15670,187
20240103,120100,164264700,15670,15640,15670,15640,123
20240103,120000,162339720,15640,15640,15640,15640,0
20240103,115900,162339720,15640,15640,15640,15640,10
20240103,115800,162183320,15640,15640,15640,15630,1010
20240103,115700,146387020,15610,15600,15610,15600,430
20240103,115600,139677910,15590,15590,15590,15590,0
20240103,115500,139677910,15590,15590,15600,15590,419
20240103,115400,133145290,15590,15560,15590,15560,597
20240103,115300,123848720,15570,15570,15570,15570,0
20240103,115200,123848720,15570,15540,15570,15540,568
20240103,115100,115014650,15550,15550,15550,15550,0
20240103,115000,115014650,15550,15520,15550,15520,341
20240103,114900,109715880,15520,15520,15520,15520,1
20240103,114800,109700360,15520,15520,15520,15520,99
20240103,114700,108163880,15520,15520,15520,15520,0
20240103,114600,108163880,15520,15520,15520,15520,0
20240103,114500,108163880,15520,15520,15520,15520,20
20240103,114400,107853480,15510,15510,15510,15510,0
20240103,114300,107853480,15510,15510,15510,15510,103
20240103,114200,106255950,15510,15510,15510,15510,0
20240103,114100,106255950,15510,15500,15510,15500,98
20240103,114000,104736680,15500,15500,15500,15500,12
20240103,113900,104550680,15500,15500,15500,15500,0
20240103,113800,104550680,15500,15500,15500,15500,0
20240103,113700,104550680,15500,15500,15500,15500,0
20240103,113600,104550680,15500,15500,15500,15500,20
20240103,113500,104240680,15510,15510,15510,15510,0
20240103,113400,104240680,15510,15510,15510,15510,0
20240103,113300,104240680,15510,15510,15510,15510,0
20240103,113200,104240680,15510,15510,15510,15510,0
20240103,113100,104240680,15510,15510,15510,15510,0
20240103,113000,104240680,15510,15510,15510,15510,0
20240103,112900,104240680,15510,15510,15510,15510,0
20240103,112800,104240680,15510,15510,15510,15510,65
20240103,112700,103232530,15450,15450,15450,15450,0
20240103,112600,103232530,15450,15450,15450,15450,0
20240103,112500,103232530,15450,15450,15450,15450,0
20240103,112400,103232530,15450,15450,15450,15450,3
20240103,112300,103186180,15510,15510,15510,15510,35
20240103,112200,102643330,15510,15510,15510,15510,1
20240103,112100,102627820,15500,15500,15500,15500,0
20240103,112000,102627820,15500,15460,15500,15460,611
20240103,111900,93170460,15460,15460,15460,15450,181
20240103,111800,90372440,15460,15460,15460,15460,0
20240103,111700,90372440,15460,15460,15460,15460,0
20240103,111600,90372440,15460,15460,15460,15460,0
20240103,111500,90372440,15460,15460,15460,15460,5
20240103,111400,90295140,15460,15450,15460,15450,130
20240103,111300,88285360,15450,15450,15450,15450,387
20240103,111200,82306210,15450,15450,15450,15450,1
20240103,111100,82290760,15450,15450,15450,15450,0
20240103,111000,82290760,15450,15460,15460,15450,117
20240103,110900,80481980,15470,15470,15470,15470,5
20240103,110800,80404630,15460,15450,15460,15450,38
20240103,110700,79817230,15450,15450,15450,15450,8
20240103,110600,79693630,15450,15450,15450,15450,0
20240103,110500,79693630,15450,15450,15450,15450,1
20240103,110400,79678180,15450,15450,15450,15450,0
20240103,110300,79678180,15450,15460,15460,15450,201
20240103,110200,76571320,15450,15450,15450,15450,0
20240103,110100,76571320,15450,15450,15450,15450,16
20240103,110000,76324120,15450,15450,15450,15450,18
20240103,105900,76046020,15460,15460,15460,15460,51
20240103,105800,75257560,15450,15450,15450,15450,30
20240103,105700,74794060,15450,15450,15450,15450,0
20240103,105600,74794060,15450,15450,15450,15450,0
20240103,105500,74794060,15450,15450,15450,15450,0
20240103,105400,74794060,15450,15450,15450,15450,99
20240103,105300,73264510,15450,15450,15450,15450,63
20240103,105200,72291160,15410,15410,15410,15410,0
20240103,105100,72291160,15410,15410,15410,15410,0
20240103,105000,72291160,15410,15410,15410,15410,0
20240103,104900,72291160,15410,15410,15410,15410,0
20240103,104800,72291160,15410,15410,15410,15410,0
20240103,104700,72291160,15410,15410,15410,15410,0
20240103,104600,72291160,15410,15410,15410,15410,100
20240103,104500,70750160,15400,15400,15400,15400,2
20240103,104400,70719360,15410,15410,15410,15410,5
20240103,104300,70642310,15370,15370,15370,15370,0
20240103,104200,70642310,15370,15370,15370,15370,0
20240103,104100,70642310,15370,15370,15370,15370,0
20240103,104000,70642310,15370,15370,15370,15370,0
20240103,103900,70642310,15370,15370,15370,15370,0
20240103,103800,70642310,15370,15370,15370,15370,1
20240103,103700,70626940,15380,15380,15380,15380,0
20240103,103600,70626940,15380,15380,15380,15380,142
20240103,103500,68442980,15370,15370,15370,15370,0
20240103,103400,68442980,15370,15370,15370,15370,29
20240103,103300,67997250,15390,15390,15390,15390,1
20240103,103200,67981860,15390,15390,15390,15390,30
20240103,103100,67520160,15400,15400,15400,15400,250
20240103,103000,63670160,15400,15400,15400,15400,0
20240103,102900,63670160,15400,15400,15400,15400,0
20240103,102800,63670160,15400,15400,15400,15400,0
20240103,102700,63670160,15400,15400,15400,15400,0
20240103,102600,63670160,15400,15400,15400,15400,2
20240103,102500,63639360,15400,15400,15400,15400,10
20240103,102400,63485360,15410,15410,15410,15410,0
20240103,102300,63485360,15410,15410,15420,15410,650
20240103,102200,53464980,15420,15420,15420,15420,32
20240103,102100,52971540,15420,15320,15420,15320,31
20240103,102000,52495870,15330,15330,15330,15330,13
20240103,101900,52296580,15340,15340,15340,15340,0
20240103,101800,52296580,15340,15340,15340,15340,27
20240103,101700,51882400,15290,15290,15290,15290,0
20240103,101600,51882400,15290,15290,15290,15290,0
20240103,101500,51882400,15290,15290,15290,15290,0
20240103,101400,51882400,15290,15290,15290,15290,10
20240103,101300,51729500,15280,15280,15280,15280,0
20240103,101200,51729500,15280,15280,15280,15280,0
20240103,101100,51729500,15280,15280,15280,15280,0
20240103,101000,51729500,15280,15280,15280,15280,16
20240103,100900,51485020,15280,15280,15280,15280,0
20240103,100800,51485020,15280,15280,15280,15280,0
20240103,100700,51485020,15280,15300,15300,15280,322
20240103,100600,46563630,15300,15350,15350,15300,641
20240103,100500,36740790,15420,15420,15420,15420,0
20240103,100400,36740790,15420,15420,15420,15420,0
20240103,100300,36740790,15420,15420,15420,15420,0
20240103,100200,36740790,15420,15420,15420,15420,0
20240103,100100,36740790,15420,15420,15420,15420,0
20240103,100000,36740790,15420,15420,15420,15420,1
20240103,095900,36725370,15340,15340,15340,15340,0
20240103,095800,36725370,15340,15340,15340,15340,0
20240103,095700,36725370,15340,15350,15350,15340,13
20240103,095600,36525880,15340,15340,15340,15340,0
20240103,095500,36525880,15340,15340,15340,15340,0
20240103,095400,36525880,15340,15340,15340,15340,0
20240103,095300,36525880,15340,15410,15420,15340,126
20240103,095200,34590490,15420,15420,15420,15420,0
20240103,095100,34590490,15420,15420,15420,15420,0
20240103,095000,34590490,15420,15420,15420,15420,0
20240103,094900,34590490,15420,15360,15420,15350,159
20240103,094800,32146640,15370,15370,15370,15370,0
20240103,094700,32146640,15370,15370,15370,15370,0
20240103,094600,32146640,15370,15370,15370,15370,0
20240103,094500,32146640,15370,15390,15390,15370,296
20240103,094400,27593280,15390,15390,15390,15390,0
20240103,094300,27593280,15390,15390,15390,15390,0
20240103,094200,27593280,15390,15420,15420,15390,133
20240103,094100,25543760,15420,15430,15430,15420,52
20240103,094000,24741900,15430,15430,15430,15430,50
20240103,093900,23970400,15430,15430,15430,15430,6
20240103,093800,23877820,15430,15430,15430,15430,0
20240103,093700,23877820,15430,15430,15430,15430,3
20240103,093600,23831530,15400,15400,15400,15400,0
20240103,093500,23831530,15400,15400,15400,15400,100
20240103,093400,22291530,15430,15430,15430,15430,0
20240103,093300,22291530,15430,15420,15430,15420,13
20240103,093200,22091050,15440,15440,15440,15440,0
20240103,093100,22091050,15440,15440,15440,15440,1
20240103,093000,22075610,15370,15440,15440,15370,67
20240103,092900,21042320,15380,15380,15380,15380,2
20240103,092800,21011560,15380,15380,15380,15380,0
20240103,092700,21011560,15380,15380,15380,15380,16
20240103,092600,20765480,15390,15390,15390,15390,16
20240103,092500,20519240,15320,15320,15320,15320,0
20240103,092400,20519240,15320,15320,15320,15320,0
20240103,092300,20519240,15320,15320,15320,15320,0
20240103,092200,20519240,15320,15320,15320,15320,0
20240103,092100,20519240,15320,15320,15320,15320,1
20240103,092000,20503920,15520,15520,15520,15520,1
20240103,091900,20488400,15320,15320,15320,15320,3
20240103,091800,20442440,15530,15530,15530,15530,0
20240103,091700,20442440,15530,15430,15530,15430,19
20240103,091600,20148920,15430,15350,15430,15350,8
20240103,091500,20025640,15350,15300,15350,15300,52
20240103,091400,19229130,15300,15300,15300,15300,1
20240103,091300,19213830,15310,15310,15310,15310,0
20240103,091200,19213830,15310,15270,15310,15240,215
20240103,091100,15931660,15280,15290,15290,15280,32
20240103,091000,15442660,15300,15380,15380,15300,273
20240103,090900,11257850,15430,15430,15430,15430,2
20240103,090800,11226990,15370,15430,15430,15370,127
20240103,090700,9270780,15570,15570,15570,15570,2
20240103,090600,9239640,15580,15580,15580,15580,1
20240103,090500,9224060,15610,15610,15610,15610,0
20240103,090400,9224060,15610,15670,15670,15430,89
20240103,090300,7837930,15520,15520,15520,15520,1
20240103,090200,7822410,15300,15300,15300,15300,91
20240103,090100,6430110,15300,15300,15300,15300,17
20240103,090000,6170010,15300,15350,15360,15300,372