KissMeData/340930/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,211900,839238990,11910,11910,11910,11910,1915
20240103,211800,839238990,11910,11910,11910,11910,0
20240103,211700,839238990,11910,11910,11910,11910,0
20240103,211600,839238990,11910,11910,11910,11910,0
20240103,211500,839238990,11910,11910,11910,11910,0
20240103,211400,839238990,11910,11910,11910,11910,0
20240103,211300,839238990,11910,11910,11910,11910,0
20240103,211200,839238990,11910,11910,11910,11910,0
20240103,211100,839238990,11910,11910,11910,11910,0
20240103,211000,839238990,11910,11910,11910,11910,0
20240103,210900,839238990,11910,11910,11910,11910,0
20240103,210800,839238990,11910,11910,11910,11910,0
20240103,210700,839238990,11910,11910,11910,11910,0
20240103,210600,839238990,11910,11910,11910,11910,0
20240103,210500,839238990,11910,11910,11910,11910,0
20240103,210400,839238990,11910,11910,11910,11910,0
20240103,210300,839238990,11910,11910,11910,11910,0
20240103,210200,839238990,11910,11910,11910,11910,0
20240103,210100,839238990,11910,11910,11910,11910,0
20240103,210000,839238990,11910,11910,11910,11910,0
20240103,205900,839238990,11910,11910,11910,11910,0
20240103,205800,839238990,11910,11910,11910,11910,0
20240103,205700,839238990,11910,11910,11910,11910,0
20240103,205600,839238990,11910,11910,11910,11910,0
20240103,205500,839238990,11910,11910,11910,11910,0
20240103,205400,839238990,11910,11910,11910,11910,0
20240103,205300,839238990,11910,11910,11910,11910,0
20240103,205200,839238990,11910,11910,11910,11910,0
20240103,205100,839238990,11910,11910,11910,11910,0
20240103,205000,839238990,11910,11910,11910,11910,0
20240103,204900,839238990,11910,11910,11910,11910,1915
20240103,204800,839238990,11910,11910,11910,11910,0
20240103,204700,839238990,11910,11910,11910,11910,0
20240103,204600,839238990,11910,11910,11910,11910,0
20240103,204500,839238990,11910,11910,11910,11910,0
20240103,204400,839238990,11910,11910,11910,11910,0
20240103,204300,839238990,11910,11910,11910,11910,0
20240103,204200,839238990,11910,11910,11910,11910,0
20240103,204100,839238990,11910,11910,11910,11910,0
20240103,204000,839238990,11910,11910,11910,11910,0
20240103,203900,839238990,11910,11910,11910,11910,0
20240103,203800,839238990,11910,11910,11910,11910,0
20240103,203700,839238990,11910,11910,11910,11910,0
20240103,203600,839238990,11910,11910,11910,11910,0
20240103,203500,839238990,11910,11910,11910,11910,0
20240103,203400,839238990,11910,11910,11910,11910,0
20240103,203300,839238990,11910,11910,11910,11910,0
20240103,203200,839238990,11910,11910,11910,11910,0
20240103,203100,839238990,11910,11910,11910,11910,0
20240103,203000,839238990,11910,11910,11910,11910,0
20240103,202900,839238990,11910,11910,11910,11910,0
20240103,202800,839238990,11910,11910,11910,11910,0
20240103,202700,839238990,11910,11910,11910,11910,0
20240103,202600,839238990,11910,11910,11910,11910,0
20240103,202500,839238990,11910,11910,11910,11910,0
20240103,202400,839238990,11910,11910,11910,11910,0
20240103,202300,839238990,11910,11910,11910,11910,0
20240103,202200,839238990,11910,11910,11910,11910,0
20240103,202100,839238990,11910,11910,11910,11910,0
20240103,202000,839238990,11910,11910,11910,11910,0
20240103,201900,839238990,11910,11910,11910,11910,1915
20240103,201800,839238990,11910,11910,11910,11910,0
20240103,201700,839238990,11910,11910,11910,11910,0
20240103,201600,839238990,11910,11910,11910,11910,0
20240103,201500,839238990,11910,11910,11910,11910,0
20240103,201400,839238990,11910,11910,11910,11910,0
20240103,201300,839238990,11910,11910,11910,11910,0
20240103,201200,839238990,11910,11910,11910,11910,0
20240103,201100,839238990,11910,11910,11910,11910,0
20240103,201000,839238990,11910,11910,11910,11910,0
20240103,200900,839238990,11910,11910,11910,11910,0
20240103,200800,839238990,11910,11910,11910,11910,0
20240103,200700,839238990,11910,11910,11910,11910,0
20240103,200600,839238990,11910,11910,11910,11910,0
20240103,200500,839238990,11910,11910,11910,11910,0
20240103,200400,839238990,11910,11910,11910,11910,0
20240103,200300,839238990,11910,11910,11910,11910,0
20240103,200200,839238990,11910,11910,11910,11910,0
20240103,200100,839238990,11910,11910,11910,11910,0
20240103,200000,839238990,11910,11910,11910,11910,0
20240103,195900,839238990,11910,11910,11910,11910,0
20240103,195800,839238990,11910,11910,11910,11910,0
20240103,195700,839238990,11910,11910,11910,11910,0
20240103,195600,839238990,11910,11910,11910,11910,0
20240103,195500,839238990,11910,11910,11910,11910,0
20240103,195400,839238990,11910,11910,11910,11910,0
20240103,195300,839238990,11910,11910,11910,11910,0
20240103,195200,839238990,11910,11910,11910,11910,0
20240103,195100,839238990,11910,11910,11910,11910,0
20240103,195000,839238990,11910,11910,11910,11910,0
20240103,194900,839238990,11910,11910,11910,11910,1915
20240103,194800,839238990,11910,11910,11910,11910,0
20240103,194700,839238990,11910,11910,11910,11910,0
20240103,194600,839238990,11910,11910,11910,11910,0
20240103,194500,839238990,11910,11910,11910,11910,0
20240103,194400,839238990,11910,11910,11910,11910,0
20240103,194300,839238990,11910,11910,11910,11910,0
20240103,194200,839238990,11910,11910,11910,11910,0
20240103,194100,839238990,11910,11910,11910,11910,0
20240103,194000,839238990,11910,11910,11910,11910,0
20240103,193900,839238990,11910,11910,11910,11910,0
20240103,193800,839238990,11910,11910,11910,11910,0
20240103,193700,839238990,11910,11910,11910,11910,0
20240103,193600,839238990,11910,11910,11910,11910,0
20240103,193500,839238990,11910,11910,11910,11910,0
20240103,193400,839238990,11910,11910,11910,11910,0
20240103,193300,839238990,11910,11910,11910,11910,0
20240103,193200,839238990,11910,11910,11910,11910,0
20240103,193100,839238990,11910,11910,11910,11910,0
20240103,193000,839238990,11910,11910,11910,11910,0
20240103,192900,839238990,11910,11910,11910,11910,0
20240103,192800,839238990,11910,11910,11910,11910,0
20240103,192700,839238990,11910,11910,11910,11910,0
20240103,192600,839238990,11910,11910,11910,11910,0
20240103,192500,839238990,11910,11910,11910,11910,0
20240103,192400,839238990,11910,11910,11910,11910,0
20240103,192300,839238990,11910,11910,11910,11910,0
20240103,192200,839238990,11910,11910,11910,11910,0
20240103,192100,839238990,11910,11910,11910,11910,0
20240103,192000,839238990,11910,11910,11910,11910,0
20240103,191900,839238990,11910,11910,11910,11910,1915
20240103,191800,839238990,11910,11910,11910,11910,0
20240103,191700,839238990,11910,11910,11910,11910,0
20240103,191600,839238990,11910,11910,11910,11910,0
20240103,191500,839238990,11910,11910,11910,11910,0
20240103,191400,839238990,11910,11910,11910,11910,0
20240103,191300,839238990,11910,11910,11910,11910,0
20240103,191200,839238990,11910,11910,11910,11910,0
20240103,191100,839238990,11910,11910,11910,11910,0
20240103,191000,839238990,11910,11910,11910,11910,0
20240103,190900,839238990,11910,11910,11910,11910,0
20240103,190800,839238990,11910,11910,11910,11910,0
20240103,190700,839238990,11910,11910,11910,11910,0
20240103,190600,839238990,11910,11910,11910,11910,0
20240103,190500,839238990,11910,11910,11910,11910,0
20240103,190400,839238990,11910,11910,11910,11910,0
20240103,190300,839238990,11910,11910,11910,11910,0
20240103,190200,839238990,11910,11910,11910,11910,0
20240103,190100,839238990,11910,11910,11910,11910,0
20240103,190000,839238990,11910,11910,11910,11910,0
20240103,185900,839238990,11910,11910,11910,11910,0
20240103,185800,839238990,11910,11910,11910,11910,0
20240103,185700,839238990,11910,11910,11910,11910,0
20240103,185600,839238990,11910,11910,11910,11910,0
20240103,185500,839238990,11910,11910,11910,11910,0
20240103,185400,839238990,11910,11910,11910,11910,0
20240103,185300,839238990,11910,11910,11910,11910,0
20240103,185200,839238990,11910,11910,11910,11910,0
20240103,185100,839238990,11910,11910,11910,11910,0
20240103,185000,839238990,11910,11910,11910,11910,0
20240103,184900,839238990,11910,11910,11910,11910,1915
20240103,184800,839238990,11910,11910,11910,11910,0
20240103,184700,839238990,11910,11910,11910,11910,0
20240103,184600,839238990,11910,11910,11910,11910,0
20240103,184500,839238990,11910,11910,11910,11910,0
20240103,184400,839238990,11910,11910,11910,11910,0
20240103,184300,839238990,11910,11910,11910,11910,0
20240103,184200,839238990,11910,11910,11910,11910,0
20240103,184100,839238990,11910,11910,11910,11910,0
20240103,184000,839238990,11910,11910,11910,11910,0
20240103,183900,839238990,11910,11910,11910,11910,0
20240103,183800,839238990,11910,11910,11910,11910,0
20240103,183700,839238990,11910,11910,11910,11910,0
20240103,183600,839238990,11910,11910,11910,11910,0
20240103,183500,839238990,11910,11910,11910,11910,0
20240103,183400,839238990,11910,11910,11910,11910,0
20240103,183300,839238990,11910,11910,11910,11910,0
20240103,183200,839238990,11910,11910,11910,11910,0
20240103,183100,839238990,11910,11910,11910,11910,0
20240103,183000,839238990,11910,11910,11910,11910,0
20240103,182900,839238990,11910,11910,11910,11910,0
20240103,182800,839238990,11910,11910,11910,11910,0
20240103,182700,839238990,11910,11910,11910,11910,0
20240103,182600,839238990,11910,11910,11910,11910,0
20240103,182500,839238990,11910,11910,11910,11910,0
20240103,182400,839238990,11910,11910,11910,11910,0
20240103,182300,839238990,11910,11910,11910,11910,0
20240103,182200,839238990,11910,11910,11910,11910,0
20240103,182100,839238990,11910,11910,11910,11910,0
20240103,182000,839238990,11910,11910,11910,11910,0
20240103,181900,839238990,11910,11910,11910,11910,1915
20240103,181800,839238990,11910,11910,11910,11910,0
20240103,181700,839238990,11910,11910,11910,11910,0
20240103,181600,839238990,11910,11910,11910,11910,0
20240103,181500,839238990,11910,11910,11910,11910,0
20240103,181400,839238990,11910,11910,11910,11910,0
20240103,181300,839238990,11910,11910,11910,11910,0
20240103,181200,839238990,11910,11910,11910,11910,0
20240103,181100,839238990,11910,11910,11910,11910,0
20240103,181000,839238990,11910,11910,11910,11910,0
20240103,180900,839238990,11910,11910,11910,11910,0
20240103,180800,839238990,11910,11910,11910,11910,0
20240103,180700,839238990,11910,11910,11910,11910,0
20240103,180600,839238990,11910,11910,11910,11910,0
20240103,180500,839238990,11910,11910,11910,11910,0
20240103,180400,839238990,11910,11910,11910,11910,0
20240103,180300,839238990,11910,11910,11910,11910,0
20240103,180200,839238990,11910,11910,11910,11910,0
20240103,180100,839238990,11910,11910,11910,11910,0
20240103,180000,839238990,11910,11910,11910,11910,0
20240103,175900,839238990,11910,11910,11910,11910,0
20240103,175800,839238990,11910,11910,11910,11910,0
20240103,175700,839238990,11910,11910,11910,11910,0
20240103,175600,839238990,11910,11910,11910,11910,0
20240103,175500,839238990,11910,11910,11910,11910,0
20240103,175400,839238990,11910,11910,11910,11910,0
20240103,175300,839238990,11910,11910,11910,11910,0
20240103,175200,839238990,11910,11910,11910,11910,0
20240103,175100,839238990,11910,11910,11910,11910,0
20240103,175000,839238990,11910,11910,11910,11910,0
20240103,174900,839238990,11910,11910,11910,11910,1915
20240103,174800,839238990,11910,11910,11910,11910,0
20240103,174700,839238990,11910,11910,11910,11910,0
20240103,174600,839238990,11910,11910,11910,11910,0
20240103,174500,839238990,11910,11910,11910,11910,0
20240103,174400,839238990,11910,11910,11910,11910,0
20240103,174300,839238990,11910,11910,11910,11910,0
20240103,174200,839238990,11910,11910,11910,11910,0
20240103,174100,839238990,11910,11910,11910,11910,0
20240103,174000,839238990,11910,11910,11910,11910,0
20240103,173900,839238990,11910,11910,11910,11910,0
20240103,173800,839238990,11910,11910,11910,11910,0
20240103,173700,839238990,11910,11910,11910,11910,0
20240103,173600,839238990,11910,11910,11910,11910,0
20240103,173500,839238990,11910,11910,11910,11910,0
20240103,173400,839238990,11910,11910,11910,11910,0
20240103,173300,839238990,11910,11910,11910,11910,0
20240103,173200,839238990,11910,11910,11910,11910,0
20240103,173100,839238990,11910,11910,11910,11910,0
20240103,173000,839238990,11910,11910,11910,11910,0
20240103,172900,839238990,11910,11910,11910,11910,0
20240103,172800,839238990,11910,11910,11910,11910,0
20240103,172700,839238990,11910,11910,11910,11910,0
20240103,172600,839238990,11910,11910,11910,11910,0
20240103,172500,839238990,11910,11910,11910,11910,0
20240103,172400,839238990,11910,11910,11910,11910,0
20240103,172300,839238990,11910,11910,11910,11910,0
20240103,172200,839238990,11910,11910,11910,11910,0
20240103,172100,839238990,11910,11910,11910,11910,0
20240103,172000,839238990,11910,11910,11910,11910,0
20240103,171900,839238990,11910,11910,11910,11910,1915
20240103,171800,839238990,11910,11910,11910,11910,0
20240103,171700,839238990,11910,11910,11910,11910,0
20240103,171600,839238990,11910,11910,11910,11910,0
20240103,171500,839238990,11910,11910,11910,11910,0
20240103,171400,839238990,11910,11910,11910,11910,0
20240103,171300,839238990,11910,11910,11910,11910,0
20240103,171200,839238990,11910,11910,11910,11910,0
20240103,171100,839238990,11910,11910,11910,11910,0
20240103,171000,839238990,11910,11910,11910,11910,0
20240103,170900,839238990,11910,11910,11910,11910,0
20240103,170800,839238990,11910,11910,11910,11910,0
20240103,170700,839238990,11910,11910,11910,11910,0
20240103,170600,839238990,11910,11910,11910,11910,0
20240103,170500,839238990,11910,11910,11910,11910,0
20240103,170400,839238990,11910,11910,11910,11910,0
20240103,170300,839238990,11910,11910,11910,11910,0
20240103,170200,839238990,11910,11910,11910,11910,0
20240103,170100,839238990,11910,11910,11910,11910,0
20240103,170000,839238990,11910,11910,11910,11910,0
20240103,165900,839238990,11910,11910,11910,11910,0
20240103,165800,839238990,11910,11910,11910,11910,0
20240103,165700,839238990,11910,11910,11910,11910,0
20240103,165600,839238990,11910,11910,11910,11910,0
20240103,165500,839238990,11910,11910,11910,11910,0
20240103,165400,839238990,11910,11910,11910,11910,0
20240103,165300,839238990,11910,11910,11910,11910,0
20240103,165200,839238990,11910,11910,11910,11910,0
20240103,165100,839238990,11910,11910,11910,11910,0
20240103,165000,839238990,11910,11910,11910,11910,0
20240103,164900,839238990,11910,11910,11910,11910,1915
20240103,164800,839238990,11910,11910,11910,11910,0
20240103,164700,839238990,11910,11910,11910,11910,0
20240103,164600,839238990,11910,11910,11910,11910,0
20240103,164500,839238990,11910,11910,11910,11910,0
20240103,164400,839238990,11910,11910,11910,11910,0
20240103,164300,839238990,11910,11910,11910,11910,0
20240103,164200,839238990,11910,11910,11910,11910,0
20240103,164100,839238990,11910,11910,11910,11910,0
20240103,164000,839238990,11910,11910,11910,11910,0
20240103,163900,839238990,11910,11910,11910,11910,0
20240103,163800,839238990,11910,11910,11910,11910,0
20240103,163700,839238990,11910,11910,11910,11910,0
20240103,163600,839238990,11910,11910,11910,11910,0
20240103,163500,839238990,11910,11910,11910,11910,0
20240103,163400,839238990,11910,11910,11910,11910,0
20240103,163300,839238990,11910,11910,11910,11910,0
20240103,163200,839238990,11910,11910,11910,11910,0
20240103,163100,839238990,11910,11910,11910,11910,0
20240103,163000,839238990,11910,11910,11910,11910,0
20240103,162900,839238990,11910,11910,11910,11910,0
20240103,162800,839238990,11910,11910,11910,11910,0
20240103,162700,839238990,11910,11910,11910,11910,0
20240103,162600,839238990,11910,11910,11910,11910,0
20240103,162500,839238990,11910,11910,11910,11910,0
20240103,162400,839238990,11910,11910,11910,11910,0
20240103,162300,839238990,11910,11910,11910,11910,0
20240103,162200,839238990,11910,11910,11910,11910,0
20240103,162100,839238990,11910,11910,11910,11910,0
20240103,162000,839238990,11910,11910,11910,11910,0
20240103,161900,839238990,11910,11910,11910,11910,1915
20240103,161800,839238990,11910,11910,11910,11910,0
20240103,161700,839238990,11910,11910,11910,11910,0
20240103,161600,839238990,11910,11910,11910,11910,0
20240103,161500,839238990,11910,11910,11910,11910,0
20240103,161400,839238990,11910,11910,11910,11910,0
20240103,161300,839238990,11910,11910,11910,11910,0
20240103,161200,839238990,11910,11910,11910,11910,0
20240103,161100,839238990,11910,11910,11910,11910,0
20240103,161000,839238990,11910,11910,11910,11910,0
20240103,160900,839238990,11910,11910,11910,11910,0
20240103,160800,839238990,11910,11910,11910,11910,0
20240103,160700,839238990,11910,11910,11910,11910,0
20240103,160600,839238990,11910,11910,11910,11910,0
20240103,160500,839238990,11910,11910,11910,11910,0
20240103,160400,839238990,11910,11910,11910,11910,0
20240103,160300,839238990,11910,11910,11910,11910,0
20240103,160200,839238990,11910,11910,11910,11910,0
20240103,160100,839238990,11910,11910,11910,11910,0
20240103,160000,839238990,11910,11910,11910,11910,0
20240103,155900,839238990,11910,11910,11910,11910,0
20240103,155800,839238990,11910,11910,11910,11910,0
20240103,155700,839238990,11910,11910,11910,11910,0
20240103,155600,839238990,11910,11910,11910,11910,0
20240103,155500,839238990,11910,11910,11910,11910,0
20240103,155400,839238990,11910,11910,11910,11910,0
20240103,155300,839238990,11910,11910,11910,11910,0
20240103,155200,839238990,11910,11910,11910,11910,0
20240103,155100,839238990,11910,11910,11910,11910,0
20240103,155000,839238990,11910,11910,11910,11910,0
20240103,154900,839238990,11910,11910,11910,11910,1915
20240103,154800,839238990,11910,11910,11910,11910,0
20240103,154700,839238990,11910,11910,11910,11910,0
20240103,154600,839238990,11910,11910,11910,11910,0
20240103,154500,839238990,11910,11910,11910,11910,0
20240103,154400,839238990,11910,11910,11910,11910,0
20240103,154300,839238990,11910,11910,11910,11910,0
20240103,154200,839238990,11910,11910,11910,11910,0
20240103,154100,839238990,11910,11910,11910,11910,0
20240103,154000,839238990,11910,11910,11910,11910,0
20240103,153900,839238990,11910,11910,11910,11910,0
20240103,153800,839238990,11910,11910,11910,11910,0
20240103,153700,839238990,11910,11910,11910,11910,0
20240103,153600,839238990,11910,11910,11910,11910,0
20240103,153500,839238990,11910,11910,11910,11910,0
20240103,153400,839238990,11910,11910,11910,11910,0
20240103,153300,839238990,11910,11910,11910,11910,0
20240103,153200,839238990,11910,11910,11910,11910,0
20240103,153100,839238990,11910,11910,11910,11910,0
20240103,153000,839238990,11910,11910,11910,11910,1915
20240103,152900,816431340,11910,11910,11910,11910,0
20240103,152800,816431340,11910,11910,11910,11910,0
20240103,152700,816431340,11910,11910,11910,11910,0
20240103,152600,816431340,11910,11910,11910,11910,0
20240103,152500,816431340,11910,11910,11910,11910,0
20240103,152400,816431340,11910,11910,11910,11910,0
20240103,152300,816431340,11910,11910,11910,11910,0
20240103,152200,816431340,11910,11910,11910,11910,0
20240103,152100,816431340,11910,11910,11910,11910,0
20240103,152000,816431340,11910,11910,11910,11910,0
20240103,151900,816431340,11910,11910,11910,11880,1097
20240103,151800,803366400,11910,11850,11910,11850,1547
20240103,151700,784985040,11850,11830,11850,11830,194
20240103,151600,782688850,11810,11810,11810,11810,0
20240103,151500,782688850,11810,11830,11830,11810,68
20240103,151400,781884570,11840,11840,11840,11840,0
20240103,151300,781884570,11840,11840,11840,11830,101
20240103,151200,780689110,11830,11830,11830,11830,200
20240103,151100,778323110,11830,11810,11830,11810,468
20240103,151000,772794170,11830,11830,11830,11830,210
20240103,150900,770309870,11820,11820,11820,11820,0
20240103,150800,770309870,11820,11820,11820,11820,71
20240103,150700,769470650,11820,11880,11880,11810,213
20240103,150600,766950470,11880,11810,11880,11810,863
20240103,150500,756730100,11810,11800,11810,11800,292
20240103,150400,753283990,11810,11810,11810,11810,1
20240103,150300,753272180,11810,11780,11810,11780,745
20240103,150200,744483080,11780,11770,11780,11770,11
20240103,150100,744353600,11770,11770,11770,11770,22
20240103,150000,744094660,11770,11770,11770,11770,13
20240103,145900,743941650,11770,11770,11770,11770,0
20240103,145800,743941650,11770,11730,11770,11730,364
20240103,145700,739666130,11730,11770,11770,11730,586
20240103,145600,732785690,11730,11730,11730,11730,0
20240103,145500,732785690,11730,11760,11760,11730,89
20240103,145400,731739080,11760,11760,11760,11760,12
20240103,145300,731597960,11760,11760,11760,11760,0
20240103,145200,731597960,11760,11760,11760,11760,0
20240103,145100,731597960,11760,11720,11760,11720,901
20240103,145000,721015820,11720,11720,11720,11720,0
20240103,144900,721015820,11720,11720,11720,11720,1
20240103,144800,721004100,11720,11720,11720,11720,16
20240103,144700,720816580,11740,11720,11740,11720,6
20240103,144600,720746160,11740,11730,11740,11730,21
20240103,144500,720499780,11730,11730,11730,11730,6
20240103,144400,720429400,11740,11740,11740,11740,1
20240103,144300,720417660,11730,11730,11730,11730,9
20240103,144200,720312090,11740,11730,11740,11730,10
20240103,144100,720194780,11740,11730,11740,11730,26
20240103,144000,719889650,11720,11760,11760,11720,171
20240103,143900,717882650,11740,11750,11760,11740,22
20240103,143800,717624280,11750,11740,11750,11740,3
20240103,143700,717589050,11740,11740,11740,11740,0
20240103,143600,717589050,11740,11740,11740,11740,8
20240103,143500,717495130,11740,11740,11740,11740,28
20240103,143400,717166410,11750,11740,11750,11740,21
20240103,143300,716919750,11740,11740,11740,11740,5
20240103,143200,716861050,11740,11740,11740,11720,104
20240103,143100,715640110,11740,11740,11740,11740,10
20240103,143000,715522710,11720,11720,11720,11720,1
20240103,142900,715510990,11690,11690,11690,11690,0
20240103,142800,715510990,11690,11690,11690,11690,1
20240103,142700,715499300,11680,11680,11680,11680,0
20240103,142600,715499300,11680,11740,11740,11680,2
20240103,142500,715475880,11740,11730,11740,11680,8
20240103,142400,715382080,11730,11730,11730,11730,44
20240103,142300,714865960,11730,11680,11730,11680,50
20240103,142200,714279660,11680,11680,11680,11680,25
20240103,142100,713987660,11680,11680,11680,11680,0
20240103,142000,713987660,11680,11680,11680,11680,0
20240103,141900,713987660,11680,11680,11680,11680,2
20240103,141800,713964300,11670,11670,11670,11670,147
20240103,141700,712248810,11680,11680,11680,11680,2
20240103,141600,712225450,11670,11670,11670,11670,0
20240103,141500,712225450,11670,11670,11670,11670,0
20240103,141400,712225450,11670,11670,11670,11670,0
20240103,141300,712225450,11670,11670,11670,11670,0
20240103,141200,712225450,11670,11670,11670,11670,49
20240103,141100,711653620,11670,11670,11670,11670,1
20240103,141000,711641950,11680,11680,11680,11680,2
20240103,140900,711618590,11740,11740,11740,11740,0
20240103,140800,711618590,11740,11740,11740,11740,0
20240103,140700,711618590,11740,11740,11740,11740,0
20240103,140600,711618590,11740,11740,11740,11740,0
20240103,140500,711618590,11740,11740,11740,11740,0
20240103,140400,711618590,11740,11740,11740,11740,1
20240103,140300,711606850,11670,11670,11670,11670,0
20240103,140200,711606850,11670,11670,11670,11670,21
20240103,140100,711361780,11740,11740,11740,11740,164
20240103,140000,709436420,11660,11740,11740,11660,2
20240103,135900,709413020,11660,11660,11660,11660,40
20240103,135800,708946620,11660,11730,11730,11660,666
20240103,135700,701175120,11730,11730,11730,11730,17
20240103,135600,700975710,11730,11730,11730,11730,10
20240103,135500,700858410,11740,11670,11740,11670,36
20240103,135400,700438220,11740,11740,11740,11740,0
20240103,135300,700438220,11740,11670,11740,11670,3
20240103,135200,700403070,11740,11740,11740,11740,0
20240103,135100,700403070,11740,11740,11740,11670,22
20240103,135000,700144860,11740,11740,11740,11740,1
20240103,134900,700133120,11700,11700,11700,11700,1
20240103,134800,700121420,11700,11700,11700,11700,0
20240103,134700,700121420,11700,11700,11700,11700,74
20240103,134600,699255620,11700,11700,11700,11700,0
20240103,134500,699255620,11700,11700,11700,11700,1
20240103,134400,699243920,11700,11700,11700,11700,0
20240103,134300,699243920,11700,11670,11700,11660,307
20240103,134200,695652090,11670,11670,11670,11670,154
20240103,134100,693854910,11670,11670,11670,11670,325
20240103,134000,690062160,11670,11660,11670,11660,41
20240103,133900,689583700,11660,11660,11660,11660,1
20240103,133800,689572040,11660,11660,11660,11660,1
20240103,133700,689560380,11660,11660,11660,11660,3
20240103,133600,689525400,11660,11660,11660,11660,216
20240103,133500,687006840,11670,11660,11670,11660,10
20240103,133400,686890220,11670,11670,11670,11670,1
20240103,133300,686878550,11670,11670,11670,11670,0
20240103,133200,686878550,11670,11670,11670,11670,0
20240103,133100,686878550,11670,11670,11670,11670,10
20240103,133000,686761850,11660,11660,11660,11660,272
20240103,132900,683590330,11660,11660,11660,11660,6
20240103,132800,683520370,11660,11660,11660,11660,237
20240103,132700,680756950,11660,11660,11660,11660,59
20240103,132600,680069010,11660,11680,11680,11660,17
20240103,132500,679870470,11670,11690,11690,11670,329
20240103,132400,676030800,11690,11690,11690,11690,10
20240103,132300,675913900,11670,11670,11670,11670,1
20240103,132200,675902230,11670,11690,11690,11670,165
20240103,132100,673976010,11690,11700,11700,11690,2
20240103,132000,673952620,11680,11700,11700,11680,10
20240103,131900,673835740,11680,11680,11680,11680,1
20240103,131800,673824060,11700,11700,11700,11700,2
20240103,131700,673800660,11680,11700,11700,11680,53
20240103,131600,673180580,11670,11670,11670,11670,1
20240103,131500,673168910,11700,11700,11700,11700,52
20240103,131400,672560510,11690,11690,11690,11690,2
20240103,131300,672537130,11680,11680,11680,11680,0
20240103,131200,672537130,11680,11690,11690,11680,481
20240103,131100,666917390,11700,11700,11700,11700,0
20240103,131000,666917390,11700,11690,11700,11690,7
20240103,130900,666835540,11690,11690,11690,11690,330
20240103,130800,662977840,11690,11690,11690,11690,40
20240103,130700,662510240,11690,11690,11690,11690,0
20240103,130600,662510240,11690,11690,11690,11690,12
20240103,130500,662369960,11690,11680,11690,11680,16
20240103,130400,662182930,11680,11680,11680,11680,0
20240103,130300,662182930,11680,11680,11680,11680,0
20240103,130200,662182930,11680,11680,11680,11680,7
20240103,130100,662101170,11680,11680,11680,11680,0
20240103,130000,662101170,11680,11700,11700,11680,11
20240103,125900,661972490,11680,11680,11680,11680,1
20240103,125800,661960810,11700,11700,11700,11700,0
20240103,125700,661960810,11700,11680,11700,11680,3
20240103,125600,661925730,11680,11680,11680,11680,0
20240103,125500,661925730,11680,11680,11680,11680,301
20240103,125400,658410050,11680,11680,11680,11680,0
20240103,125300,658410050,11680,11680,11680,11680,301
20240103,125200,654894370,11680,11680,11680,11680,1
20240103,125100,654882690,11680,11680,11680,11680,0
20240103,125000,654882690,11680,11680,11680,11680,0
20240103,124900,654882690,11680,11680,11680,11680,1
20240103,124800,654871010,11680,11680,11680,11680,0
20240103,124700,654871010,11680,11700,11700,11680,2
20240103,124600,654847630,11680,11690,11690,11680,139
20240103,124500,653222730,11680,11680,11680,11680,0
20240103,124400,653222730,11680,11680,11680,11680,1
20240103,124300,653211050,11690,11690,11690,11690,0
20240103,124200,653211050,11690,11680,11690,11680,3
20240103,124100,653175990,11680,11680,11680,11680,0
20240103,124000,653175990,11680,11690,11690,11680,152
20240103,123900,651399130,11670,11670,11670,11670,8
20240103,123800,651305770,11670,11670,11670,11670,0
20240103,123700,651305770,11670,11680,11680,11670,43
20240103,123600,650803800,11680,11680,11680,11680,85
20240103,123500,649811000,11680,11680,11680,11680,0
20240103,123400,649811000,11680,11690,11690,11680,297
20240103,123300,646341980,11680,11690,11690,11680,57
20240103,123200,645675680,11690,11690,11690,11690,0
20240103,123100,645675680,11690,11690,11690,11690,2
20240103,123000,645652300,11700,11700,11700,11700,2
20240103,122900,645628900,11680,11680,11680,11680,1
20240103,122800,645617220,11680,11680,11680,11680,0
20240103,122700,645617220,11680,11680,11680,11680,1
20240103,122600,645605540,11680,11680,11680,11680,0
20240103,122500,645605540,11680,11680,11680,11680,1
20240103,122400,645593860,11700,11700,11700,11700,2
20240103,122300,645570460,11680,11680,11680,11680,1
20240103,122200,645558780,11680,11680,11680,11680,1
20240103,122100,645547100,11700,11700,11700,11700,0
20240103,122000,645547100,11700,11700,11700,11700,138
20240103,121900,643932500,11700,11700,11700,11700,200
20240103,121800,641592500,11700,11720,11720,11700,905
20240103,121700,630992140,11730,11730,11730,11730,134
20240103,121600,629420320,11730,11730,11730,11730,1
20240103,121500,629408590,11730,11730,11730,11730,0
20240103,121400,629408590,11730,11730,11730,11730,1
20240103,121300,629396860,11730,11730,11730,11730,50
20240103,121200,628810360,11730,11730,11750,11730,798
20240103,121100,619448020,11740,11740,11740,11740,3
20240103,121000,619412800,11740,11740,11740,11740,1
20240103,120900,619401060,11740,11740,11740,11740,1
20240103,120800,619389320,11760,11760,11760,11760,0
20240103,120700,619389320,11760,11760,11760,11760,10
20240103,120600,619271720,11770,11770,11770,11770,5
20240103,120500,619212870,11770,11740,11770,11740,26
20240103,120400,618906880,11760,11760,11760,11760,0
20240103,120300,618906880,11760,11760,11760,11750,128
20240103,120200,617401610,11780,11780,11780,11780,0
20240103,120100,617401610,11780,11750,11780,11750,6
20240103,120000,617330960,11750,11750,11750,11750,10
20240103,115900,617213460,11750,11750,11750,11750,1
20240103,115800,617201710,11750,11750,11750,11750,0
20240103,115700,617201710,11750,11750,11750,11750,1
20240103,115600,617189960,11750,11750,11750,11750,38
20240103,115500,616743460,11780,11750,11780,11750,24
20240103,115400,616461340,11780,11780,11780,11780,22
20240103,115300,616202180,11770,11750,11770,11750,28
20240103,115200,615872980,11730,11750,11750,11730,2
20240103,115100,615849500,11730,11730,11730,11730,0
20240103,115000,615849500,11730,11730,11730,11730,21
20240103,114900,615603170,11730,11720,11730,11720,46
20240103,114800,615063660,11720,11720,11720,11720,1
20240103,114700,615051940,11720,11730,11730,11720,82
20240103,114600,614090890,11730,11730,11730,11730,1
20240103,114500,614079160,11770,11770,11770,11770,0
20240103,114400,614079160,11770,11770,11770,11770,1
20240103,114300,614067390,11720,11720,11720,11720,110
20240103,114200,612778190,11720,11720,11720,11720,0
20240103,114100,612778190,11720,11720,11720,11720,0
20240103,114000,612778190,11720,11720,11720,11720,2
20240103,113900,612754750,11720,11720,11720,11720,1
20240103,113800,612743030,11720,11720,11720,11720,45
20240103,113700,612215630,11720,11720,11720,11720,1
20240103,113600,612203910,11780,11780,11780,11780,0
20240103,113500,612203910,11780,11720,11780,11720,2
20240103,113400,612180410,11720,11720,11720,11720,0
20240103,113300,612180410,11720,11720,11720,11720,6
20240103,113200,612110090,11720,11720,11720,11720,0
20240103,113100,612110090,11720,11720,11720,11720,1
20240103,113000,612098370,11720,11760,11760,11720,158
20240103,112900,610241390,11760,11760,11760,11760,1
20240103,112800,610229630,11760,11760,11760,11760,196
20240103,112700,607924670,11760,11760,11760,11760,211
20240103,112600,605443310,11750,11780,11780,11750,74
20240103,112500,604571650,11790,11790,11790,11790,20
20240103,112400,604335850,11800,11750,11800,11750,21
20240103,112300,604089000,11750,11750,11750,11750,2
20240103,112200,604065500,11710,11710,11710,11710,0
20240103,112100,604065500,11710,11710,11710,11710,1
20240103,112000,604053790,11710,11710,11710,11710,3
20240103,111900,604018660,11750,11750,11750,11750,0
20240103,111800,604018660,11750,11750,11750,11750,0
20240103,111700,604018660,11750,11730,11750,11700,201
20240103,111600,601666380,11730,11750,11750,11730,101
20240103,111500,600479650,11750,11750,11750,11750,0
20240103,111400,600479650,11750,11750,11750,11750,400
20240103,111300,595779650,11750,11740,11750,11730,29
20240103,111200,595439220,11740,11740,11740,11740,1
20240103,111100,595427480,11740,11730,11740,11730,2
20240103,111000,595404010,11730,11730,11730,11730,0
20240103,110900,595404010,11730,11730,11730,11730,1
20240103,110800,595392280,11750,11750,11750,11750,84
20240103,110700,594405280,11750,11730,11750,11730,31
20240103,110600,594041050,11740,11740,11740,11740,25
20240103,110500,593747550,11740,11740,11740,11740,150
20240103,110400,591986550,11740,11740,11740,11740,9
20240103,110300,591880890,11750,11750,11750,11750,0
20240103,110200,591880890,11750,11750,11750,11750,0
20240103,110100,591880890,11750,11750,11750,11750,8
20240103,110000,591786890,11750,11730,11750,11730,1000
20240103,105900,580038270,11740,11740,11740,11740,0
20240103,105800,580038270,11740,11740,11740,11740,100
20240103,105700,578864270,11740,11740,11740,11740,1
20240103,105600,578852530,11680,11680,11680,11680,1
20240103,105500,578840850,11670,11670,11670,11670,0
20240103,105400,578840850,11670,11670,11670,11670,1
20240103,105300,578829180,11670,11680,11680,11670,18
20240103,105200,578618980,11680,11670,11680,11670,308
20240103,105100,575021850,11670,11670,11670,11670,1
20240103,105000,575010180,11680,11680,11680,11670,79
20240103,104900,574087490,11670,11670,11670,11670,1
20240103,104800,574075820,11660,11680,11680,11660,292
20240103,104700,570666360,11670,11690,11690,11670,334
20240103,104600,566763580,11700,11710,11710,11700,533
20240103,104500,560526140,11720,11730,11730,11720,213
20240103,104400,558029720,11730,11740,11740,11730,25
20240103,104300,557736280,11740,11730,11740,11730,2
20240103,104200,557712810,11730,11730,11730,11730,10
20240103,104100,557595510,11730,11730,11730,11730,6
20240103,104000,557525130,11730,11740,11750,11730,747
20240103,103900,548760070,11740,11750,11750,11740,682
20240103,103800,540746590,11750,11750,11750,11750,0
20240103,103700,540746590,11750,11750,11750,11750,0
20240103,103600,540746590,11750,11750,11750,11750,101
20240103,103500,539559840,11750,11760,11760,11750,41
20240103,103400,539077690,11760,11760,11760,11760,7
20240103,103300,538995370,11760,11760,11760,11760,1
20240103,103200,538983610,11760,11760,11760,11760,0
20240103,103100,538983610,11760,11760,11760,11760,1
20240103,103000,538971850,11760,11760,11760,11760,2
20240103,102900,538948330,11760,11760,11760,11760,64
20240103,102800,538195690,11750,11750,11750,11750,2
20240103,102700,538172190,11810,11760,11810,11760,251
20240103,102600,535212040,11750,11770,11770,11750,79
20240103,102500,534283690,11770,11770,11770,11770,40
20240103,102400,533812890,11770,11780,11780,11770,13
20240103,102300,533659860,11770,11770,11770,11770,51
20240103,102200,533059590,11750,11780,11780,11750,111
20240103,102100,531752040,11810,11810,11810,11810,22
20240103,102000,531492220,11810,11810,11810,11760,105
20240103,101900,530252220,11770,11770,11770,11770,10
20240103,101800,530134520,11810,11800,11810,11740,15
20240103,101700,529957450,11790,11740,11790,11740,180
20240103,101600,527836250,11740,11740,11740,11740,104
20240103,101500,526615290,11750,11750,11750,11750,61
20240103,101400,525898540,11750,11750,11750,11750,53
20240103,101300,525275790,11750,11750,11750,11750,13
20240103,101200,525123040,11750,11750,11750,11750,100
20240103,101100,523948040,11770,11770,11770,11770,42
20240103,101000,523453700,11770,11760,11770,11740,249
20240103,100900,520527000,11760,11760,11760,11760,0
20240103,100800,520527000,11760,11760,11760,11760,79
20240103,100700,519597960,11790,11790,11790,11790,151
20240103,100600,517817670,11790,11740,11790,11740,13
20240103,100500,517665000,11740,11810,11810,11740,726
20240103,100400,509115560,11790,11790,11790,11790,0
20240103,100300,509115560,11790,11800,11810,11790,28
20240103,100200,508785160,11800,11900,11900,11800,1170
20240103,100100,494969010,11900,11830,11900,11830,217
20240103,100000,492393850,11840,11900,11900,11840,1455
20240103,095900,475144230,11900,11900,11950,11900,136
20240103,095800,473524250,11950,11910,11970,11900,512
20240103,095700,467425140,11940,11950,11970,11940,141
20240103,095600,465741560,11940,12020,12020,11940,174
20240103,095500,463662760,11930,12050,12050,11930,20
20240103,095400,463422840,12050,12100,12100,11910,631
20240103,095300,455832280,12050,12050,12120,12050,2414
20240103,095200,426649080,12050,11930,12050,11880,5058
20240103,095100,365998220,11930,11900,11930,11850,329
20240103,095000,362094360,11900,11900,11900,11900,96
20240103,094900,360951960,11900,11900,11900,11850,331
20240103,094800,357021360,11910,11870,11930,11870,60
20240103,094700,356308470,11930,11930,11950,11930,868
20240103,094600,345944730,11940,11920,11940,11860,477
20240103,094500,340253080,11920,11850,11920,11850,140
20240103,094400,338590650,11910,11910,11910,11840,241
20240103,094300,335721480,11880,11880,11880,11850,166
20240103,094200,333753050,11880,11880,11880,11880,1
20240103,094100,333741170,11870,11900,11910,11850,569
20240103,094000,326980060,11910,11910,11910,11880,1990
20240103,093900,303334610,11880,11860,11910,11850,1341
20240103,093800,287401850,11870,11870,11880,11870,24
20240103,093700,287116800,11880,11880,11880,11850,68
20240103,093600,286310010,11880,11850,11880,11730,3790
20240103,093500,241555950,11860,11920,11920,11860,1235
20240103,093400,226879550,11940,11730,11940,11730,5113
20240103,093300,166310660,11730,11780,11780,11730,239
20240103,093200,163496920,11770,11770,11780,11730,110
20240103,093100,162202220,11770,11750,11770,11750,17
20240103,093000,162002240,11720,11790,11790,11710,126
20240103,092900,160523160,11790,11790,11790,11700,81
20240103,092800,159568980,11700,11770,11810,11700,1886
20240103,092700,137327210,11800,11800,11800,11680,174
20240103,092600,135274950,11800,11740,11800,11740,1097
20240103,092500,122338090,11740,11740,11750,11630,518
20240103,092400,116252960,11740,11700,11740,11700,638
20240103,092300,108767920,11680,11650,11680,11650,943
20240103,092200,97769460,11650,11650,11650,11650,4
20240103,092100,97722860,11660,11660,11660,11660,50
20240103,092000,97139860,11580,11550,11580,11550,886
20240103,091900,86888300,11540,11540,11540,11540,44
20240103,091800,86380540,11540,11540,11540,11540,11
20240103,091700,86253600,11540,11540,11540,11540,1
20240103,091600,86242060,11490,11490,11490,11490,1
20240103,091500,86230570,11470,11470,11470,11470,50
20240103,091400,85657070,11470,11480,11480,11470,101
20240103,091300,84498590,11550,11550,11550,11550,0
20240103,091200,84498590,11550,11500,11550,11500,100
20240103,091100,83346090,11500,11530,11530,11500,3478
20240103,091000,43316030,11550,11550,11550,11550,50
20240103,090900,42738530,11530,11570,11570,11530,8
20240103,090800,42646210,11570,11570,11570,11530,12
20240103,090700,42507770,11520,11520,11520,11520,677
20240103,090600,34708730,11510,11510,11510,11510,101
20240103,090500,33546220,11500,11520,11520,11500,692
20240103,090400,25576240,11580,11520,11580,11520,195
20240103,090300,23327440,11520,11520,11520,11520,100
20240103,090200,22175440,11520,11520,11520,11520,50
20240103,090100,21599440,11520,11530,11530,11520,462
20240103,090000,16276400,11520,11650,11650,11520,1400