KissMeData/303530/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,210900,602184810,11370,11370,11370,11370,1589
20240108,210800,602184810,11370,11370,11370,11370,0
20240108,210700,602184810,11370,11370,11370,11370,0
20240108,210600,602184810,11370,11370,11370,11370,0
20240108,210500,602184810,11370,11370,11370,11370,0
20240108,210400,602184810,11370,11370,11370,11370,0
20240108,210300,602184810,11370,11370,11370,11370,0
20240108,210200,602184810,11370,11370,11370,11370,0
20240108,210100,602184810,11370,11370,11370,11370,0
20240108,210000,602184810,11370,11370,11370,11370,0
20240108,205900,602184810,11370,11370,11370,11370,0
20240108,205800,602184810,11370,11370,11370,11370,0
20240108,205700,602184810,11370,11370,11370,11370,0
20240108,205600,602184810,11370,11370,11370,11370,0
20240108,205500,602184810,11370,11370,11370,11370,0
20240108,205400,602184810,11370,11370,11370,11370,0
20240108,205300,602184810,11370,11370,11370,11370,0
20240108,205200,602184810,11370,11370,11370,11370,0
20240108,205100,602184810,11370,11370,11370,11370,0
20240108,205000,602184810,11370,11370,11370,11370,0
20240108,204900,602184810,11370,11370,11370,11370,0
20240108,204800,602184810,11370,11370,11370,11370,0
20240108,204700,602184810,11370,11370,11370,11370,0
20240108,204600,602184810,11370,11370,11370,11370,0
20240108,204500,602184810,11370,11370,11370,11370,0
20240108,204400,602184810,11370,11370,11370,11370,0
20240108,204300,602184810,11370,11370,11370,11370,0
20240108,204200,602184810,11370,11370,11370,11370,0
20240108,204100,602184810,11370,11370,11370,11370,0
20240108,204000,602184810,11370,11370,11370,11370,0
20240108,203900,602184810,11370,11370,11370,11370,1589
20240108,203800,602184810,11370,11370,11370,11370,0
20240108,203700,602184810,11370,11370,11370,11370,0
20240108,203600,602184810,11370,11370,11370,11370,0
20240108,203500,602184810,11370,11370,11370,11370,0
20240108,203400,602184810,11370,11370,11370,11370,0
20240108,203300,602184810,11370,11370,11370,11370,0
20240108,203200,602184810,11370,11370,11370,11370,0
20240108,203100,602184810,11370,11370,11370,11370,0
20240108,203000,602184810,11370,11370,11370,11370,0
20240108,202900,602184810,11370,11370,11370,11370,0
20240108,202800,602184810,11370,11370,11370,11370,0
20240108,202700,602184810,11370,11370,11370,11370,0
20240108,202600,602184810,11370,11370,11370,11370,0
20240108,202500,602184810,11370,11370,11370,11370,0
20240108,202400,602184810,11370,11370,11370,11370,0
20240108,202300,602184810,11370,11370,11370,11370,0
20240108,202200,602184810,11370,11370,11370,11370,0
20240108,202100,602184810,11370,11370,11370,11370,0
20240108,202000,602184810,11370,11370,11370,11370,0
20240108,201900,602184810,11370,11370,11370,11370,0
20240108,201800,602184810,11370,11370,11370,11370,0
20240108,201700,602184810,11370,11370,11370,11370,0
20240108,201600,602184810,11370,11370,11370,11370,0
20240108,201500,602184810,11370,11370,11370,11370,0
20240108,201400,602184810,11370,11370,11370,11370,0
20240108,201300,602184810,11370,11370,11370,11370,0
20240108,201200,602184810,11370,11370,11370,11370,0
20240108,201100,602184810,11370,11370,11370,11370,0
20240108,201000,602184810,11370,11370,11370,11370,0
20240108,200900,602184810,11370,11370,11370,11370,1589
20240108,200800,602184810,11370,11370,11370,11370,0
20240108,200700,602184810,11370,11370,11370,11370,0
20240108,200600,602184810,11370,11370,11370,11370,0
20240108,200500,602184810,11370,11370,11370,11370,0
20240108,200400,602184810,11370,11370,11370,11370,0
20240108,200300,602184810,11370,11370,11370,11370,0
20240108,200200,602184810,11370,11370,11370,11370,0
20240108,200100,602184810,11370,11370,11370,11370,0
20240108,200000,602184810,11370,11370,11370,11370,0
20240108,195900,602184810,11370,11370,11370,11370,0
20240108,195800,602184810,11370,11370,11370,11370,0
20240108,195700,602184810,11370,11370,11370,11370,0
20240108,195600,602184810,11370,11370,11370,11370,0
20240108,195500,602184810,11370,11370,11370,11370,0
20240108,195400,602184810,11370,11370,11370,11370,0
20240108,195300,602184810,11370,11370,11370,11370,0
20240108,195200,602184810,11370,11370,11370,11370,0
20240108,195100,602184810,11370,11370,11370,11370,0
20240108,195000,602184810,11370,11370,11370,11370,0
20240108,194900,602184810,11370,11370,11370,11370,0
20240108,194800,602184810,11370,11370,11370,11370,0
20240108,194700,602184810,11370,11370,11370,11370,0
20240108,194600,602184810,11370,11370,11370,11370,0
20240108,194500,602184810,11370,11370,11370,11370,0
20240108,194400,602184810,11370,11370,11370,11370,0
20240108,194300,602184810,11370,11370,11370,11370,0
20240108,194200,602184810,11370,11370,11370,11370,0
20240108,194100,602184810,11370,11370,11370,11370,0
20240108,194000,602184810,11370,11370,11370,11370,0
20240108,193900,602184810,11370,11370,11370,11370,1589
20240108,193800,602184810,11370,11370,11370,11370,0
20240108,193700,602184810,11370,11370,11370,11370,0
20240108,193600,602184810,11370,11370,11370,11370,0
20240108,193500,602184810,11370,11370,11370,11370,0
20240108,193400,602184810,11370,11370,11370,11370,0
20240108,193300,602184810,11370,11370,11370,11370,0
20240108,193200,602184810,11370,11370,11370,11370,0
20240108,193100,602184810,11370,11370,11370,11370,0
20240108,193000,602184810,11370,11370,11370,11370,0
20240108,192900,602184810,11370,11370,11370,11370,0
20240108,192800,602184810,11370,11370,11370,11370,0
20240108,192700,602184810,11370,11370,11370,11370,0
20240108,192600,602184810,11370,11370,11370,11370,0
20240108,192500,602184810,11370,11370,11370,11370,0
20240108,192400,602184810,11370,11370,11370,11370,0
20240108,192300,602184810,11370,11370,11370,11370,0
20240108,192200,602184810,11370,11370,11370,11370,0
20240108,192100,602184810,11370,11370,11370,11370,0
20240108,192000,602184810,11370,11370,11370,11370,0
20240108,191900,602184810,11370,11370,11370,11370,0
20240108,191800,602184810,11370,11370,11370,11370,0
20240108,191700,602184810,11370,11370,11370,11370,0
20240108,191600,602184810,11370,11370,11370,11370,0
20240108,191500,602184810,11370,11370,11370,11370,0
20240108,191400,602184810,11370,11370,11370,11370,0
20240108,191300,602184810,11370,11370,11370,11370,0
20240108,191200,602184810,11370,11370,11370,11370,0
20240108,191100,602184810,11370,11370,11370,11370,0
20240108,191000,602184810,11370,11370,11370,11370,0
20240108,190900,602184810,11370,11370,11370,11370,1589
20240108,190800,602184810,11370,11370,11370,11370,0
20240108,190700,602184810,11370,11370,11370,11370,0
20240108,190600,602184810,11370,11370,11370,11370,0
20240108,190500,602184810,11370,11370,11370,11370,0
20240108,190400,602184810,11370,11370,11370,11370,0
20240108,190300,602184810,11370,11370,11370,11370,0
20240108,190200,602184810,11370,11370,11370,11370,0
20240108,190100,602184810,11370,11370,11370,11370,0
20240108,190000,602184810,11370,11370,11370,11370,0
20240108,185900,602184810,11370,11370,11370,11370,0
20240108,185800,602184810,11370,11370,11370,11370,0
20240108,185700,602184810,11370,11370,11370,11370,0
20240108,185600,602184810,11370,11370,11370,11370,0
20240108,185500,602184810,11370,11370,11370,11370,0
20240108,185400,602184810,11370,11370,11370,11370,0
20240108,185300,602184810,11370,11370,11370,11370,0
20240108,185200,602184810,11370,11370,11370,11370,0
20240108,185100,602184810,11370,11370,11370,11370,0
20240108,185000,602184810,11370,11370,11370,11370,0
20240108,184900,602184810,11370,11370,11370,11370,0
20240108,184800,602184810,11370,11370,11370,11370,0
20240108,184700,602184810,11370,11370,11370,11370,0
20240108,184600,602184810,11370,11370,11370,11370,0
20240108,184500,602184810,11370,11370,11370,11370,0
20240108,184400,602184810,11370,11370,11370,11370,0
20240108,184300,602184810,11370,11370,11370,11370,0
20240108,184200,602184810,11370,11370,11370,11370,0
20240108,184100,602184810,11370,11370,11370,11370,0
20240108,184000,602184810,11370,11370,11370,11370,0
20240108,183900,602184810,11370,11370,11370,11370,1589
20240108,183800,602184810,11370,11370,11370,11370,0
20240108,183700,602184810,11370,11370,11370,11370,0
20240108,183600,602184810,11370,11370,11370,11370,0
20240108,183500,602184810,11370,11370,11370,11370,0
20240108,183400,602184810,11370,11370,11370,11370,0
20240108,183300,602184810,11370,11370,11370,11370,0
20240108,183200,602184810,11370,11370,11370,11370,0
20240108,183100,602184810,11370,11370,11370,11370,0
20240108,183000,602184810,11370,11370,11370,11370,0
20240108,182900,602184810,11370,11370,11370,11370,0
20240108,182800,602184810,11370,11370,11370,11370,0
20240108,182700,602184810,11370,11370,11370,11370,0
20240108,182600,602184810,11370,11370,11370,11370,0
20240108,182500,602184810,11370,11370,11370,11370,0
20240108,182400,602184810,11370,11370,11370,11370,0
20240108,182300,602184810,11370,11370,11370,11370,0
20240108,182200,602184810,11370,11370,11370,11370,0
20240108,182100,602184810,11370,11370,11370,11370,0
20240108,182000,602184810,11370,11370,11370,11370,0
20240108,181900,602184810,11370,11370,11370,11370,0
20240108,181800,602184810,11370,11370,11370,11370,0
20240108,181700,602184810,11370,11370,11370,11370,0
20240108,181600,602184810,11370,11370,11370,11370,0
20240108,181500,602184810,11370,11370,11370,11370,0
20240108,181400,602184810,11370,11370,11370,11370,0
20240108,181300,602184810,11370,11370,11370,11370,0
20240108,181200,602184810,11370,11370,11370,11370,0
20240108,181100,602184810,11370,11370,11370,11370,0
20240108,181000,602184810,11370,11370,11370,11370,0
20240108,180900,602184810,11370,11370,11370,11370,1589
20240108,180800,602184810,11370,11370,11370,11370,0
20240108,180700,602184810,11370,11370,11370,11370,0
20240108,180600,602184810,11370,11370,11370,11370,0
20240108,180500,602184810,11370,11370,11370,11370,0
20240108,180400,602184810,11370,11370,11370,11370,0
20240108,180300,602184810,11370,11370,11370,11370,0
20240108,180200,602184810,11370,11370,11370,11370,0
20240108,180100,602184810,11370,11370,11370,11370,0
20240108,180000,602184810,11370,11370,11370,11370,0
20240108,175900,602184810,11370,11370,11370,11370,0
20240108,175800,602184810,11370,11370,11370,11370,0
20240108,175700,602184810,11370,11370,11370,11370,0
20240108,175600,602184810,11370,11370,11370,11370,0
20240108,175500,602184810,11370,11370,11370,11370,0
20240108,175400,602184810,11370,11370,11370,11370,0
20240108,175300,602184810,11370,11370,11370,11370,0
20240108,175200,602184810,11370,11370,11370,11370,0
20240108,175100,602184810,11370,11370,11370,11370,0
20240108,175000,602184810,11370,11370,11370,11370,0
20240108,174900,602184810,11370,11370,11370,11370,0
20240108,174800,602184810,11370,11370,11370,11370,0
20240108,174700,602184810,11370,11370,11370,11370,0
20240108,174600,602184810,11370,11370,11370,11370,0
20240108,174500,602184810,11370,11370,11370,11370,0
20240108,174400,602184810,11370,11370,11370,11370,0
20240108,174300,602184810,11370,11370,11370,11370,0
20240108,174200,602184810,11370,11370,11370,11370,0
20240108,174100,602184810,11370,11370,11370,11370,0
20240108,174000,602184810,11370,11370,11370,11370,0
20240108,173900,602184810,11370,11370,11370,11370,1589
20240108,173800,602184810,11370,11370,11370,11370,0
20240108,173700,602184810,11370,11370,11370,11370,0
20240108,173600,602184810,11370,11370,11370,11370,0
20240108,173500,602184810,11370,11370,11370,11370,0
20240108,173400,602184810,11370,11370,11370,11370,0
20240108,173300,602184810,11370,11370,11370,11370,0
20240108,173200,602184810,11370,11370,11370,11370,0
20240108,173100,602184810,11370,11370,11370,11370,0
20240108,173000,602184810,11370,11370,11370,11370,0
20240108,172900,602184810,11370,11370,11370,11370,0
20240108,172800,602184810,11370,11370,11370,11370,0
20240108,172700,602184810,11370,11370,11370,11370,0
20240108,172600,602184810,11370,11370,11370,11370,0
20240108,172500,602184810,11370,11370,11370,11370,0
20240108,172400,602184810,11370,11370,11370,11370,0
20240108,172300,602184810,11370,11370,11370,11370,0
20240108,172200,602184810,11370,11370,11370,11370,0
20240108,172100,602184810,11370,11370,11370,11370,0
20240108,172000,602184810,11370,11370,11370,11370,0
20240108,171900,602184810,11370,11370,11370,11370,0
20240108,171800,602184810,11370,11370,11370,11370,0
20240108,171700,602184810,11370,11370,11370,11370,0
20240108,171600,602184810,11370,11370,11370,11370,0
20240108,171500,602184810,11370,11370,11370,11370,0
20240108,171400,602184810,11370,11370,11370,11370,0
20240108,171300,602184810,11370,11370,11370,11370,0
20240108,171200,602184810,11370,11370,11370,11370,0
20240108,171100,602184810,11370,11370,11370,11370,0
20240108,171000,602184810,11370,11370,11370,11370,0
20240108,170900,602184810,11370,11370,11370,11370,1589
20240108,170800,602184810,11370,11370,11370,11370,0
20240108,170700,602184810,11370,11370,11370,11370,0
20240108,170600,602184810,11370,11370,11370,11370,0
20240108,170500,602184810,11370,11370,11370,11370,0
20240108,170400,602184810,11370,11370,11370,11370,0
20240108,170300,602184810,11370,11370,11370,11370,0
20240108,170200,602184810,11370,11370,11370,11370,0
20240108,170100,602184810,11370,11370,11370,11370,0
20240108,170000,602184810,11370,11370,11370,11370,0
20240108,165900,602184810,11370,11370,11370,11370,0
20240108,165800,602184810,11370,11370,11370,11370,0
20240108,165700,602184810,11370,11370,11370,11370,0
20240108,165600,602184810,11370,11370,11370,11370,0
20240108,165500,602184810,11370,11370,11370,11370,0
20240108,165400,602184810,11370,11370,11370,11370,0
20240108,165300,602184810,11370,11370,11370,11370,0
20240108,165200,602184810,11370,11370,11370,11370,0
20240108,165100,602184810,11370,11370,11370,11370,0
20240108,165000,602184810,11370,11370,11370,11370,0
20240108,164900,602184810,11370,11370,11370,11370,0
20240108,164800,602184810,11370,11370,11370,11370,0
20240108,164700,602184810,11370,11370,11370,11370,0
20240108,164600,602184810,11370,11370,11370,11370,0
20240108,164500,602184810,11370,11370,11370,11370,0
20240108,164400,602184810,11370,11370,11370,11370,0
20240108,164300,602184810,11370,11370,11370,11370,0
20240108,164200,602184810,11370,11370,11370,11370,0
20240108,164100,602184810,11370,11370,11370,11370,0
20240108,164000,602184810,11370,11370,11370,11370,0
20240108,163900,602184810,11370,11370,11370,11370,1589
20240108,163800,602184810,11370,11370,11370,11370,0
20240108,163700,602184810,11370,11370,11370,11370,0
20240108,163600,602184810,11370,11370,11370,11370,0
20240108,163500,602184810,11370,11370,11370,11370,0
20240108,163400,602184810,11370,11370,11370,11370,0
20240108,163300,602184810,11370,11370,11370,11370,0
20240108,163200,602184810,11370,11370,11370,11370,0
20240108,163100,602184810,11370,11370,11370,11370,0
20240108,163000,602184810,11370,11370,11370,11370,0
20240108,162900,602184810,11370,11370,11370,11370,0
20240108,162800,602184810,11370,11370,11370,11370,0
20240108,162700,602184810,11370,11370,11370,11370,0
20240108,162600,602184810,11370,11370,11370,11370,0
20240108,162500,602184810,11370,11370,11370,11370,0
20240108,162400,602184810,11370,11370,11370,11370,0
20240108,162300,602184810,11370,11370,11370,11370,0
20240108,162200,602184810,11370,11370,11370,11370,0
20240108,162100,602184810,11370,11370,11370,11370,0
20240108,162000,602184810,11370,11370,11370,11370,0
20240108,161900,602184810,11370,11370,11370,11370,0
20240108,161800,602184810,11370,11370,11370,11370,0
20240108,161700,602184810,11370,11370,11370,11370,0
20240108,161600,602184810,11370,11370,11370,11370,0
20240108,161500,602184810,11370,11370,11370,11370,0
20240108,161400,602184810,11370,11370,11370,11370,0
20240108,161300,602184810,11370,11370,11370,11370,0
20240108,161200,602184810,11370,11370,11370,11370,0
20240108,161100,602184810,11370,11370,11370,11370,0
20240108,161000,602184810,11370,11370,11370,11370,0
20240108,160900,602184810,11370,11370,11370,11370,1589
20240108,160800,602184810,11370,11370,11370,11370,0
20240108,160700,602184810,11370,11370,11370,11370,0
20240108,160600,602184810,11370,11370,11370,11370,0
20240108,160500,602184810,11370,11370,11370,11370,0
20240108,160400,602184810,11370,11370,11370,11370,0
20240108,160300,602184810,11370,11370,11370,11370,0
20240108,160200,602184810,11370,11370,11370,11370,0
20240108,160100,602184810,11370,11370,11370,11370,0
20240108,160000,602184810,11370,11370,11370,11370,0
20240108,155900,602184810,11370,11370,11370,11370,0
20240108,155800,602184810,11370,11370,11370,11370,0
20240108,155700,602184810,11370,11370,11370,11370,0
20240108,155600,602184810,11370,11370,11370,11370,0
20240108,155500,602184810,11370,11370,11370,11370,0
20240108,155400,602184810,11370,11370,11370,11370,0
20240108,155300,602184810,11370,11370,11370,11370,0
20240108,155200,602184810,11370,11370,11370,11370,0
20240108,155100,602184810,11370,11370,11370,11370,0
20240108,155000,602184810,11370,11370,11370,11370,0
20240108,154900,602184810,11370,11370,11370,11370,0
20240108,154800,602184810,11370,11370,11370,11370,0
20240108,154700,602184810,11370,11370,11370,11370,0
20240108,154600,602184810,11370,11370,11370,11370,0
20240108,154500,602184810,11370,11370,11370,11370,0
20240108,154400,602184810,11370,11370,11370,11370,0
20240108,154300,602184810,11370,11370,11370,11370,0
20240108,154200,602184810,11370,11370,11370,11370,0
20240108,154100,602184810,11370,11370,11370,11370,0
20240108,154000,602184810,11370,11370,11370,11370,0
20240108,153900,602184810,11370,11370,11370,11370,1589
20240108,153800,602184810,11370,11370,11370,11370,0
20240108,153700,602184810,11370,11370,11370,11370,0
20240108,153600,602184810,11370,11370,11370,11370,0
20240108,153500,602184810,11370,11370,11370,11370,0
20240108,153400,602184810,11370,11370,11370,11370,0
20240108,153300,602184810,11370,11370,11370,11370,0
20240108,153200,602184810,11370,11370,11370,11370,0
20240108,153100,602184810,11370,11370,11370,11370,0
20240108,153000,602184810,11370,11370,11370,11370,1589
20240108,152900,584117880,11360,11360,11360,11360,0
20240108,152800,584117880,11360,11360,11360,11360,0
20240108,152700,584117880,11360,11360,11360,11360,0
20240108,152600,584117880,11360,11360,11360,11360,0
20240108,152500,584117880,11360,11360,11360,11360,0
20240108,152400,584117880,11360,11360,11360,11360,0
20240108,152300,584117880,11360,11360,11360,11360,0
20240108,152200,584117880,11360,11360,11360,11360,0
20240108,152100,584117880,11360,11360,11360,11360,0
20240108,152000,584117880,11360,11360,11360,11360,0
20240108,151900,584117880,11360,11360,11410,11360,221
20240108,151800,581600470,11400,11400,11400,11400,1
20240108,151700,581589070,11360,11400,11400,11360,110
20240108,151600,580335470,11400,11400,11400,11400,0
20240108,151500,580335470,11400,11400,11400,11400,0
20240108,151400,580335470,11400,11400,11400,11400,0
20240108,151300,580335470,11400,11400,11400,11400,0
20240108,151200,580335470,11400,11400,11400,11400,6
20240108,151100,580267070,11410,11410,11410,11410,86
20240108,151000,579285810,11410,11360,11410,11360,73
20240108,150900,578456430,11410,11400,11410,11390,157
20240108,150800,576666910,11410,11410,11410,11410,0
20240108,150700,576666910,11410,11410,11410,11410,40
20240108,150600,576210510,11410,11410,11410,11410,15
20240108,150500,576039360,11410,11380,11410,11360,154
20240108,150400,574287070,11380,11380,11380,11380,0
20240108,150300,574287070,11380,11370,11380,11370,103
20240108,150200,573115930,11380,11380,11380,11380,100
20240108,150100,571977930,11380,11380,11380,11380,0
20240108,150000,571977930,11380,11370,11380,11370,58
20240108,145900,571318460,11380,11370,11380,11360,144
20240108,145800,569682400,11370,11380,11380,11370,477
20240108,145700,564254280,11380,11380,11380,11380,0
20240108,145600,564254280,11380,11380,11380,11380,0
20240108,145500,564254280,11380,11400,11400,11380,6
20240108,145400,564185980,11380,11380,11400,11380,15
20240108,145300,564015260,11400,11390,11400,11380,468
20240108,145200,558684740,11410,11400,11410,11390,533
20240108,145100,552608540,11400,11400,11400,11400,59
20240108,145000,551935940,11400,11400,11410,11400,28
20240108,144900,551616730,11410,11400,11410,11400,24
20240108,144800,551342920,11420,11420,11420,11420,0
20240108,144700,551342920,11420,11420,11420,11420,0
20240108,144600,551342920,11420,11410,11420,11410,221
20240108,144500,548821300,11420,11420,11420,11420,0
20240108,144400,548821300,11420,11420,11420,11420,0
20240108,144300,548821300,11420,11410,11420,11410,16
20240108,144200,548638730,11410,11410,11410,11410,64
20240108,144100,547908490,11420,11420,11420,11410,104
20240108,144000,546720950,11420,11420,11420,11420,16
20240108,143900,546538230,11420,11440,11440,11420,24
20240108,143800,546263950,11440,11420,11440,11410,81
20240108,143700,545339420,11440,11430,11440,11420,272
20240108,143600,542231960,11440,11440,11440,11440,30
20240108,143500,541888760,11440,11440,11440,11440,0
20240108,143400,541888760,11440,11420,11440,11420,37
20240108,143300,541466200,11440,11410,11440,11410,181
20240108,143200,539397990,11440,11410,11440,11410,56
20240108,143100,538758970,11440,11430,11440,11430,201
20240108,143000,536461530,11440,11420,11440,11420,312
20240108,142900,532895490,11440,11430,11440,11420,202
20240108,142800,530588110,11430,11430,11430,11430,13
20240108,142700,530439520,11430,11440,11440,11430,9
20240108,142600,530336610,11440,11430,11440,11430,12
20240108,142500,530199430,11440,11440,11440,11430,51
20240108,142400,529616370,11430,11430,11430,11430,19
20240108,142300,529399200,11430,11430,11430,11430,0
20240108,142200,529399200,11430,11430,11430,11430,15
20240108,142100,529227750,11430,11430,11430,11430,0
20240108,142000,529227750,11430,11430,11430,11430,0
20240108,141900,529227750,11430,11430,11430,11430,8
20240108,141800,529136310,11440,11440,11440,11440,0
20240108,141700,529136310,11440,11410,11440,11410,11
20240108,141600,529010770,11440,11440,11450,11440,128
20240108,141500,527545680,11440,11450,11450,11410,105
20240108,141400,526345960,11450,11440,11450,11440,38
20240108,141300,525910910,11440,11440,11440,11440,0
20240108,141200,525910910,11440,11420,11440,11420,51
20240108,141100,525328470,11440,11440,11440,11440,0
20240108,141000,525328470,11440,11440,11440,11440,50
20240108,140900,524756470,11440,11440,11440,11440,0
20240108,140800,524756470,11440,11440,11440,11440,0
20240108,140700,524756470,11440,11440,11440,11440,0
20240108,140600,524756470,11440,11440,11440,11440,0
20240108,140500,524756470,11440,11440,11440,11410,32
20240108,140400,524390860,11440,11430,11440,11430,2
20240108,140300,524367990,11440,11440,11440,11440,0
20240108,140200,524367990,11440,11440,11440,11440,0
20240108,140100,524367990,11440,11440,11440,11410,6
20240108,140000,524299440,11440,11440,11440,11440,0
20240108,135900,524299440,11440,11440,11440,11440,1
20240108,135800,524288000,11410,11420,11420,11410,263
20240108,135700,521286680,11440,11420,11440,11420,102
20240108,135600,520121820,11420,11420,11420,11420,300
20240108,135500,516695820,11430,11440,11440,11430,530
20240108,135400,510636970,11440,11440,11450,11440,11
20240108,135300,510511100,11450,11450,11450,11450,0
20240108,135200,510511100,11450,11440,11450,11440,5
20240108,135100,510453890,11450,11450,11450,11440,20
20240108,135000,510225060,11440,11450,11450,11440,17
20240108,134900,510030570,11450,11450,11450,11450,1
20240108,134800,510019120,11430,11430,11430,11430,70
20240108,134700,509219020,11430,11430,11430,11430,88
20240108,134600,508213180,11430,11430,11430,11430,1
20240108,134500,508201750,11420,11420,11420,11420,50
20240108,134400,507630750,11430,11430,11430,11430,2
20240108,134300,507607890,11420,11420,11420,11420,92
20240108,134200,506557250,11430,11420,11430,11420,60
20240108,134100,505871550,11430,11430,11430,11430,0
20240108,134000,505871550,11430,11430,11430,11430,0
20240108,133900,505871550,11430,11430,11430,11430,0
20240108,133800,505871550,11430,11420,11430,11420,298
20240108,133700,502467880,11430,11430,11430,11430,3
20240108,133600,502433590,11430,11450,11450,11430,295
20240108,133500,499060120,11450,11440,11450,11430,77
20240108,133400,498179290,11450,11450,11450,11450,100
20240108,133300,497034290,11450,11460,11460,11450,110
20240108,133200,495773950,11460,11460,11460,11450,11
20240108,133100,495647900,11450,11440,11450,11440,32
20240108,133000,495281590,11450,11450,11450,11450,50
20240108,132900,494709090,11450,11450,11450,11450,70
20240108,132800,493907590,11430,11450,11450,11430,34
20240108,132700,493518470,11430,11430,11430,11430,0
20240108,132600,493518470,11430,11430,11430,11430,0
20240108,132500,493518470,11430,11430,11430,11430,107
20240108,132400,492295460,11430,11460,11460,11430,1015
20240108,132300,480693530,11460,11460,11460,11460,0
20240108,132200,480693530,11460,11460,11460,11460,0
20240108,132100,480693530,11460,11460,11460,11460,23
20240108,132000,480429950,11430,11430,11430,11430,75
20240108,131900,479572700,11460,11450,11460,11450,7
20240108,131800,479492520,11460,11430,11460,11430,113
20240108,131700,478200810,11430,11430,11430,11430,102
20240108,131600,477034950,11430,11430,11430,11430,24
20240108,131500,476760630,11460,11460,11460,11460,0
20240108,131400,476760630,11460,11460,11460,11460,2
20240108,131300,476737710,11460,11460,11460,11460,0
20240108,131200,476737710,11460,11460,11460,11460,0
20240108,131100,476737710,11460,11460,11460,11460,1
20240108,131000,476726250,11430,11450,11460,11430,122
20240108,130900,475329940,11450,11450,11450,11450,0
20240108,130800,475329940,11450,11450,11450,11450,1
20240108,130700,475318490,11430,11430,11430,11430,1
20240108,130600,475307060,11450,11450,11450,11450,0
20240108,130500,475307060,11450,11430,11450,11430,41
20240108,130400,474838410,11450,11440,11450,11440,51
20240108,130300,474254960,11440,11440,11440,11440,329
20240108,130200,470491200,11440,11440,11440,11440,455
20240108,130100,465286000,11440,11440,11440,11440,10
20240108,130000,465171600,11440,11440,11440,11440,0
20240108,125900,465171600,11440,11440,11440,11440,0
20240108,125800,465171600,11440,11440,11440,11440,99
20240108,125700,464039040,11440,11440,11450,11440,257
20240108,125600,461098900,11450,11450,11450,11450,110
20240108,125500,459839400,11450,11450,11450,11450,182
20240108,125400,457755500,11450,11450,11450,11450,70
20240108,125300,456954000,11470,11470,11470,11470,0
20240108,125200,456954000,11470,11450,11470,11450,75
20240108,125100,456094050,11450,11450,11450,11450,0
20240108,125000,456094050,11450,11470,11470,11450,101
20240108,124900,454937580,11450,11450,11450,11450,200
20240108,124800,452647580,11470,11470,11470,11470,0
20240108,124700,452647580,11470,11470,11470,11470,21
20240108,124600,452406710,11470,11460,11470,11450,176
20240108,124500,450391030,11470,11470,11470,11460,246
20240108,124400,447570240,11460,11460,11460,11460,115
20240108,124300,446252340,11470,11470,11470,11470,305
20240108,124200,442753990,11470,11470,11470,11470,100
20240108,124100,441606990,11470,11470,11470,11470,0
20240108,124000,441606990,11470,11470,11470,11470,16
20240108,123900,441423470,11470,11470,11470,11470,9
20240108,123800,441320240,11470,11470,11470,11470,92
20240108,123700,440265000,11470,11470,11470,11470,0
20240108,123600,440265000,11470,11470,11470,11470,0
20240108,123500,440265000,11470,11450,11470,11450,3
20240108,123400,440230620,11450,11450,11450,11450,0
20240108,123300,440230620,11450,11450,11450,11450,0
20240108,123200,440230620,11450,11450,11450,11450,0
20240108,123100,440230620,11450,11450,11450,11450,1
20240108,123000,440219170,11450,11450,11450,11450,80
20240108,122900,439303170,11460,11460,11460,11460,0
20240108,122800,439303170,11460,11460,11460,11460,72
20240108,122700,438478050,11450,11450,11450,11450,0
20240108,122600,438478050,11450,11450,11450,11450,20
20240108,122500,438249050,11460,11460,11460,11460,100
20240108,122400,437103050,11450,11450,11450,11450,1
20240108,122300,437091600,11450,11450,11450,11450,5
20240108,122200,437034350,11450,11450,11450,11450,105
20240108,122100,435832100,11460,11460,11460,11460,110
20240108,122000,434571500,11460,11460,11460,11450,61
20240108,121900,433872450,11450,11450,11450,11450,90
20240108,121800,432841950,11450,11460,11460,11450,53
20240108,121700,432234670,11460,11460,11460,11460,2
20240108,121600,432211750,11460,11460,11460,11460,171
20240108,121500,430252090,11460,11470,11470,11460,68
20240108,121400,429472800,11470,11470,11470,11470,70
20240108,121300,428669900,11470,11470,11470,11470,56
20240108,121200,428027580,11470,11470,11470,11460,148
20240108,121100,426330320,11470,11470,11470,11450,286
20240108,121000,423051900,11480,11480,11480,11470,94
20240108,120900,421972970,11520,11520,11520,11520,1
20240108,120800,421961450,11490,11490,11490,11490,94
20240108,120700,420881390,11520,11520,11520,11520,1
20240108,120600,420869870,11520,11490,11520,11490,20
20240108,120500,420640040,11490,11510,11520,11490,1644
20240108,120400,401734570,11510,11510,11510,11510,101
20240108,120300,400572060,11510,11540,11540,11510,829
20240108,120200,391013110,11510,11510,11540,11510,199
20240108,120100,388722440,11540,11520,11550,11520,830
20240108,120000,379145230,11530,11540,11540,11530,131
20240108,115900,377633810,11540,11530,11540,11530,62
20240108,115800,376918340,11540,11540,11540,11540,255
20240108,115700,373975640,11540,11540,11540,11540,3
20240108,115600,373941020,11540,11520,11550,11520,349
20240108,115500,369915710,11520,11520,11520,11510,352
20240108,115400,365860970,11510,11520,11520,11510,100
20240108,115300,364709910,11520,11520,11520,11520,1
20240108,115200,364698390,11510,11510,11510,11510,7
20240108,115100,364617820,11510,11510,11510,11510,0
20240108,115000,364617820,11510,11510,11510,11510,50
20240108,114900,364042320,11510,11510,11510,11510,1
20240108,114800,364030810,11500,11500,11500,11500,0
20240108,114700,364030810,11500,11500,11500,11500,150
20240108,114600,362305810,11510,11510,11510,11510,48
20240108,114500,361753330,11500,11500,11500,11500,100
20240108,114400,360603330,11510,11510,11510,11510,559
20240108,114300,354169240,11510,11510,11510,11510,95
20240108,114200,353075790,11510,11510,11510,11500,297
20240108,114100,349659340,11490,11490,11510,11490,83
20240108,114000,348704990,11490,11510,11510,11490,222
20240108,113900,346154190,11520,11480,11520,11470,999
20240108,113800,334671410,11480,11470,11480,11440,4215
20240108,113700,286290890,11470,11480,11490,11450,934
20240108,113600,275574720,11480,11500,11500,11480,243
20240108,113500,272782670,11500,11470,11500,11470,770
20240108,113400,263932420,11450,11440,11470,11440,659
20240108,113300,256384910,11430,11450,11470,11430,1226
20240108,113200,242346240,11450,11470,11490,11450,1505
20240108,113100,225076940,11470,11420,11470,11420,1857
20240108,113000,203832680,11420,11330,11420,11330,2865
20240108,112900,171224010,11330,11330,11330,11330,0
20240108,112800,171224010,11330,11330,11330,11330,0
20240108,112700,171224010,11330,11330,11330,11330,2
20240108,112600,171201350,11330,11320,11330,11320,15
20240108,112500,171031490,11320,11320,11320,11320,2
20240108,112400,171008850,11320,11310,11320,11310,101
20240108,112300,169866530,11320,11320,11320,11320,30
20240108,112200,169526930,11320,11320,11320,11320,0
20240108,112100,169526930,11320,11320,11320,11320,0
20240108,112000,169526930,11320,11320,11320,11320,0
20240108,111900,169526930,11320,11320,11320,11320,56
20240108,111800,168893010,11320,11320,11320,11320,10
20240108,111700,168779810,11320,11290,11320,11290,11
20240108,111600,168655590,11320,11320,11320,11320,0
20240108,111500,168655590,11320,11320,11320,11320,1
20240108,111400,168644270,11290,11290,11290,11290,81
20240108,111300,167729780,11290,11290,11290,11290,0
20240108,111200,167729780,11290,11290,11290,11290,1
20240108,111100,167718490,11280,11280,11280,11280,0
20240108,111000,167718490,11280,11280,11280,11280,0
20240108,110900,167718490,11280,11280,11280,11280,68
20240108,110800,166951450,11280,11280,11280,11280,75
20240108,110700,166105450,11290,11290,11290,11290,8
20240108,110600,166015130,11330,11290,11330,11290,10
20240108,110500,165902190,11300,11300,11300,11300,1
20240108,110400,165890890,11330,11330,11330,11330,0
20240108,110300,165890890,11330,11330,11330,11330,1
20240108,110200,165879560,11330,11330,11330,11330,0
20240108,110100,165879560,11330,11330,11330,11330,0
20240108,110000,165879560,11330,11330,11330,11330,0
20240108,105900,165879560,11330,11330,11330,11330,110
20240108,105800,164633260,11330,11310,11330,11290,63
20240108,105700,163921070,11330,11330,11330,11330,0
20240108,105600,163921070,11330,11300,11330,11290,51
20240108,105500,163345020,11300,11300,11300,11300,100
20240108,105400,162215020,11330,11330,11330,11330,0
20240108,105300,162215020,11330,11330,11330,11330,86
20240108,105200,161240640,11330,11340,11340,11330,167
20240108,105100,159348510,11330,11330,11330,11330,270
20240108,105000,156289410,11330,11330,11330,11330,0
20240108,104900,156289410,11330,11310,11330,11310,207
20240108,104800,153946550,11310,11320,11320,11310,37
20240108,104700,153527720,11320,11320,11320,11320,131
20240108,104600,152044800,11320,11320,11320,11320,0
20240108,104500,152044800,11320,11310,11320,11310,114
20240108,104400,150755450,11310,11310,11310,11310,0
20240108,104300,150755450,11310,11310,11310,11310,0
20240108,104200,150755450,11310,11310,11310,11310,0
20240108,104100,150755450,11310,11310,11310,11310,0
20240108,104000,150755450,11310,11310,11310,11310,0
20240108,103900,150755450,11310,11300,11310,11300,27
20240108,103800,150450330,11300,11300,11300,11300,0
20240108,103700,150450330,11300,11310,11310,11300,12
20240108,103600,150314710,11310,11310,11310,11310,1
20240108,103500,150303400,11300,11300,11300,11300,40
20240108,103400,149851400,11300,11300,11300,11300,1
20240108,103300,149840100,11300,11300,11300,11300,100
20240108,103200,148710100,11300,11300,11300,11300,11
20240108,103100,148585800,11270,11300,11300,11270,3
20240108,103000,148551960,11260,11260,11260,11260,0
20240108,102900,148551960,11260,11270,11270,11260,334
20240108,102800,144789310,11320,11320,11320,11320,0
20240108,102700,144789310,11320,11320,11320,11320,0
20240108,102600,144789310,11320,11320,11320,11320,0
20240108,102500,144789310,11320,11320,11320,11320,0
20240108,102400,144789310,11320,11320,11320,11320,0
20240108,102300,144789310,11320,11320,11320,11320,1
20240108,102200,144777990,11270,11300,11300,11260,791
20240108,102100,135857950,11300,11300,11320,11300,9
20240108,102000,135756210,11320,11320,11320,11320,1
20240108,101900,135744890,11300,11300,11300,11300,80
20240108,101800,134840890,11330,11330,11330,11330,0
20240108,101700,134840890,11330,11330,11330,11330,0
20240108,101600,134840890,11330,11330,11330,11330,2
20240108,101500,134818230,11330,11330,11330,11330,1
20240108,101400,134806900,11300,11300,11330,11300,117
20240108,101300,133484770,11300,11300,11300,11300,4
20240108,101200,133439570,11330,11330,11330,11330,1
20240108,101100,133428240,11330,11330,11330,11330,0
20240108,101000,133428240,11330,11330,11330,11330,110
20240108,100900,132181940,11330,11330,11330,11330,0
20240108,100800,132181940,11330,11300,11330,11300,105
20240108,100700,130995380,11330,11330,11330,11330,0
20240108,100600,130995380,11330,11340,11340,11300,44
20240108,100500,130496910,11300,11310,11310,11300,533
20240108,100400,124473510,11340,11330,11340,11330,70
20240108,100300,123679750,11350,11350,11350,11350,0
20240108,100200,123679750,11350,11320,11350,11310,1017
20240108,100100,112152980,11350,11350,11350,11350,0
20240108,100000,112152980,11350,11350,11350,11350,0
20240108,095900,112152980,11350,11340,11350,11340,4
20240108,095800,112107610,11340,11350,11350,11340,11
20240108,095700,111982830,11350,11350,11360,11350,4
20240108,095600,111937420,11350,11360,11360,11340,120
20240108,095500,110574370,11360,11370,11370,11360,13
20240108,095400,110426680,11380,11380,11380,11380,40
20240108,095300,109971480,11360,11390,11390,11360,32
20240108,095200,109607270,11390,11390,11400,11390,175
20240108,095100,107614010,11390,11380,11390,11380,63
20240108,095000,106897040,11380,11330,11380,11330,813
20240108,094900,97668560,11330,11330,11330,11330,3
20240108,094800,97634570,11310,11310,11310,11310,229
20240108,094700,95044580,11310,11310,11310,11300,259
20240108,094600,92115350,11330,11330,11330,11330,0
20240108,094500,92115350,11330,11330,11330,11330,0
20240108,094400,92115350,11330,11330,11330,11330,0
20240108,094300,92115350,11330,11330,11330,11330,8
20240108,094200,92024710,11330,11320,11330,11320,103
20240108,094100,90858740,11320,11320,11320,11300,30
20240108,094000,90519660,11320,11320,11320,11320,10
20240108,093900,90406460,11320,11310,11320,11310,623
20240108,093800,83356430,11310,11290,11310,11290,734
20240108,093700,75067270,11290,11260,11290,11260,484
20240108,093600,69605470,11280,11280,11280,11250,95
20240108,093500,68536580,11260,11260,11260,11260,80
20240108,093400,67635780,11280,11280,11280,11280,10
20240108,093300,67522980,11290,11290,11290,11240,80
20240108,093200,66623130,11280,11280,11280,11280,18
20240108,093100,66420090,11290,11290,11290,11290,3
20240108,093000,66386220,11290,11230,11290,11230,285
20240108,092900,63185590,11290,11280,11290,11230,194
20240108,092800,61004480,11300,11230,11300,11230,6
20240108,092700,60937030,11300,11260,11300,11250,27
20240108,092600,60632980,11250,11310,11310,11250,70
20240108,092500,59844880,11320,11270,11320,11230,885
20240108,092400,49880710,11320,11320,11320,11320,0
20240108,092300,49880710,11320,11300,11320,11300,46
20240108,092200,49360290,11280,11320,11320,11280,173
20240108,092100,47406010,11310,11310,11320,11310,54
20240108,092000,46795170,11330,11340,11340,11270,516
20240108,091900,40957200,11340,11300,11340,11300,527
20240108,091800,34983420,11340,11340,11340,11340,30
20240108,091700,34643220,11340,11300,11340,11300,78
20240108,091600,33761740,11340,11290,11340,11290,650
20240108,091500,26419080,11300,11300,11300,11290,3
20240108,091400,26385190,11260,11250,11260,11250,205
20240108,091300,24076900,11250,11250,11250,11250,100
20240108,091200,22951900,11250,11250,11250,11250,30
20240108,091100,22614400,11250,11250,11250,11250,189
20240108,091000,20488150,11250,11250,11250,11250,22
20240108,090900,20240650,11250,11250,11250,11250,30
20240108,090800,19903150,11180,11190,11190,11180,13
20240108,090700,19757740,11250,11250,11250,11250,200
20240108,090600,17507740,11250,11150,11250,11150,121
20240108,090500,16156490,11250,11250,11250,11250,0
20240108,090400,16156490,11250,11260,11260,11160,71
20240108,090300,15359040,11260,11170,11260,11150,295
20240108,090200,12067260,11300,11240,11350,11240,420
20240108,090100,7312790,11250,11300,11300,11250,64
20240108,090000,6592590,11180,11350,11350,11180,586