KissMeData/340930/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,211800,234502930,11670,11670,11670,11670,283
20240108,211700,234502930,11670,11670,11670,11670,0
20240108,211600,234502930,11670,11670,11670,11670,0
20240108,211500,234502930,11670,11670,11670,11670,0
20240108,211400,234502930,11670,11670,11670,11670,0
20240108,211300,234502930,11670,11670,11670,11670,0
20240108,211200,234502930,11670,11670,11670,11670,0
20240108,211100,234502930,11670,11670,11670,11670,0
20240108,211000,234502930,11670,11670,11670,11670,0
20240108,210900,234502930,11670,11670,11670,11670,0
20240108,210800,234502930,11670,11670,11670,11670,0
20240108,210700,234502930,11670,11670,11670,11670,0
20240108,210600,234502930,11670,11670,11670,11670,0
20240108,210500,234502930,11670,11670,11670,11670,0
20240108,210400,234502930,11670,11670,11670,11670,0
20240108,210300,234502930,11670,11670,11670,11670,0
20240108,210200,234502930,11670,11670,11670,11670,0
20240108,210100,234502930,11670,11670,11670,11670,0
20240108,210000,234502930,11670,11670,11670,11670,0
20240108,205900,234502930,11670,11670,11670,11670,0
20240108,205800,234502930,11670,11670,11670,11670,0
20240108,205700,234502930,11670,11670,11670,11670,0
20240108,205600,234502930,11670,11670,11670,11670,0
20240108,205500,234502930,11670,11670,11670,11670,0
20240108,205400,234502930,11670,11670,11670,11670,0
20240108,205300,234502930,11670,11670,11670,11670,0
20240108,205200,234502930,11670,11670,11670,11670,0
20240108,205100,234502930,11670,11670,11670,11670,0
20240108,205000,234502930,11670,11670,11670,11670,0
20240108,204900,234502930,11670,11670,11670,11670,0
20240108,204800,234502930,11670,11670,11670,11670,283
20240108,204700,234502930,11670,11670,11670,11670,0
20240108,204600,234502930,11670,11670,11670,11670,0
20240108,204500,234502930,11670,11670,11670,11670,0
20240108,204400,234502930,11670,11670,11670,11670,0
20240108,204300,234502930,11670,11670,11670,11670,0
20240108,204200,234502930,11670,11670,11670,11670,0
20240108,204100,234502930,11670,11670,11670,11670,0
20240108,204000,234502930,11670,11670,11670,11670,0
20240108,203900,234502930,11670,11670,11670,11670,0
20240108,203800,234502930,11670,11670,11670,11670,0
20240108,203700,234502930,11670,11670,11670,11670,0
20240108,203600,234502930,11670,11670,11670,11670,0
20240108,203500,234502930,11670,11670,11670,11670,0
20240108,203400,234502930,11670,11670,11670,11670,0
20240108,203300,234502930,11670,11670,11670,11670,0
20240108,203200,234502930,11670,11670,11670,11670,0
20240108,203100,234502930,11670,11670,11670,11670,0
20240108,203000,234502930,11670,11670,11670,11670,0
20240108,202900,234502930,11670,11670,11670,11670,0
20240108,202800,234502930,11670,11670,11670,11670,0
20240108,202700,234502930,11670,11670,11670,11670,0
20240108,202600,234502930,11670,11670,11670,11670,0
20240108,202500,234502930,11670,11670,11670,11670,0
20240108,202400,234502930,11670,11670,11670,11670,0
20240108,202300,234502930,11670,11670,11670,11670,0
20240108,202200,234502930,11670,11670,11670,11670,0
20240108,202100,234502930,11670,11670,11670,11670,0
20240108,202000,234502930,11670,11670,11670,11670,0
20240108,201900,234502930,11670,11670,11670,11670,0
20240108,201800,234502930,11670,11670,11670,11670,283
20240108,201700,234502930,11670,11670,11670,11670,0
20240108,201600,234502930,11670,11670,11670,11670,0
20240108,201500,234502930,11670,11670,11670,11670,0
20240108,201400,234502930,11670,11670,11670,11670,0
20240108,201300,234502930,11670,11670,11670,11670,0
20240108,201200,234502930,11670,11670,11670,11670,0
20240108,201100,234502930,11670,11670,11670,11670,0
20240108,201000,234502930,11670,11670,11670,11670,0
20240108,200900,234502930,11670,11670,11670,11670,0
20240108,200800,234502930,11670,11670,11670,11670,0
20240108,200700,234502930,11670,11670,11670,11670,0
20240108,200600,234502930,11670,11670,11670,11670,0
20240108,200500,234502930,11670,11670,11670,11670,0
20240108,200400,234502930,11670,11670,11670,11670,0
20240108,200300,234502930,11670,11670,11670,11670,0
20240108,200200,234502930,11670,11670,11670,11670,0
20240108,200100,234502930,11670,11670,11670,11670,0
20240108,200000,234502930,11670,11670,11670,11670,0
20240108,195900,234502930,11670,11670,11670,11670,0
20240108,195800,234502930,11670,11670,11670,11670,0
20240108,195700,234502930,11670,11670,11670,11670,0
20240108,195600,234502930,11670,11670,11670,11670,0
20240108,195500,234502930,11670,11670,11670,11670,0
20240108,195400,234502930,11670,11670,11670,11670,0
20240108,195300,234502930,11670,11670,11670,11670,0
20240108,195200,234502930,11670,11670,11670,11670,0
20240108,195100,234502930,11670,11670,11670,11670,0
20240108,195000,234502930,11670,11670,11670,11670,0
20240108,194900,234502930,11670,11670,11670,11670,0
20240108,194800,234502930,11670,11670,11670,11670,283
20240108,194700,234502930,11670,11670,11670,11670,0
20240108,194600,234502930,11670,11670,11670,11670,0
20240108,194500,234502930,11670,11670,11670,11670,0
20240108,194400,234502930,11670,11670,11670,11670,0
20240108,194300,234502930,11670,11670,11670,11670,0
20240108,194200,234502930,11670,11670,11670,11670,0
20240108,194100,234502930,11670,11670,11670,11670,0
20240108,194000,234502930,11670,11670,11670,11670,0
20240108,193900,234502930,11670,11670,11670,11670,0
20240108,193800,234502930,11670,11670,11670,11670,0
20240108,193700,234502930,11670,11670,11670,11670,0
20240108,193600,234502930,11670,11670,11670,11670,0
20240108,193500,234502930,11670,11670,11670,11670,0
20240108,193400,234502930,11670,11670,11670,11670,0
20240108,193300,234502930,11670,11670,11670,11670,0
20240108,193200,234502930,11670,11670,11670,11670,0
20240108,193100,234502930,11670,11670,11670,11670,0
20240108,193000,234502930,11670,11670,11670,11670,0
20240108,192900,234502930,11670,11670,11670,11670,0
20240108,192800,234502930,11670,11670,11670,11670,0
20240108,192700,234502930,11670,11670,11670,11670,0
20240108,192600,234502930,11670,11670,11670,11670,0
20240108,192500,234502930,11670,11670,11670,11670,0
20240108,192400,234502930,11670,11670,11670,11670,0
20240108,192300,234502930,11670,11670,11670,11670,0
20240108,192200,234502930,11670,11670,11670,11670,0
20240108,192100,234502930,11670,11670,11670,11670,0
20240108,192000,234502930,11670,11670,11670,11670,0
20240108,191900,234502930,11670,11670,11670,11670,0
20240108,191800,234502930,11670,11670,11670,11670,283
20240108,191700,234502930,11670,11670,11670,11670,0
20240108,191600,234502930,11670,11670,11670,11670,0
20240108,191500,234502930,11670,11670,11670,11670,0
20240108,191400,234502930,11670,11670,11670,11670,0
20240108,191300,234502930,11670,11670,11670,11670,0
20240108,191200,234502930,11670,11670,11670,11670,0
20240108,191100,234502930,11670,11670,11670,11670,0
20240108,191000,234502930,11670,11670,11670,11670,0
20240108,190900,234502930,11670,11670,11670,11670,0
20240108,190800,234502930,11670,11670,11670,11670,0
20240108,190700,234502930,11670,11670,11670,11670,0
20240108,190600,234502930,11670,11670,11670,11670,0
20240108,190500,234502930,11670,11670,11670,11670,0
20240108,190400,234502930,11670,11670,11670,11670,0
20240108,190300,234502930,11670,11670,11670,11670,0
20240108,190200,234502930,11670,11670,11670,11670,0
20240108,190100,234502930,11670,11670,11670,11670,0
20240108,190000,234502930,11670,11670,11670,11670,0
20240108,185900,234502930,11670,11670,11670,11670,0
20240108,185800,234502930,11670,11670,11670,11670,0
20240108,185700,234502930,11670,11670,11670,11670,0
20240108,185600,234502930,11670,11670,11670,11670,0
20240108,185500,234502930,11670,11670,11670,11670,0
20240108,185400,234502930,11670,11670,11670,11670,0
20240108,185300,234502930,11670,11670,11670,11670,0
20240108,185200,234502930,11670,11670,11670,11670,0
20240108,185100,234502930,11670,11670,11670,11670,0
20240108,185000,234502930,11670,11670,11670,11670,0
20240108,184900,234502930,11670,11670,11670,11670,0
20240108,184800,234502930,11670,11670,11670,11670,283
20240108,184700,234502930,11670,11670,11670,11670,0
20240108,184600,234502930,11670,11670,11670,11670,0
20240108,184500,234502930,11670,11670,11670,11670,0
20240108,184400,234502930,11670,11670,11670,11670,0
20240108,184300,234502930,11670,11670,11670,11670,0
20240108,184200,234502930,11670,11670,11670,11670,0
20240108,184100,234502930,11670,11670,11670,11670,0
20240108,184000,234502930,11670,11670,11670,11670,0
20240108,183900,234502930,11670,11670,11670,11670,0
20240108,183800,234502930,11670,11670,11670,11670,0
20240108,183700,234502930,11670,11670,11670,11670,0
20240108,183600,234502930,11670,11670,11670,11670,0
20240108,183500,234502930,11670,11670,11670,11670,0
20240108,183400,234502930,11670,11670,11670,11670,0
20240108,183300,234502930,11670,11670,11670,11670,0
20240108,183200,234502930,11670,11670,11670,11670,0
20240108,183100,234502930,11670,11670,11670,11670,0
20240108,183000,234502930,11670,11670,11670,11670,0
20240108,182900,234502930,11670,11670,11670,11670,0
20240108,182800,234502930,11670,11670,11670,11670,0
20240108,182700,234502930,11670,11670,11670,11670,0
20240108,182600,234502930,11670,11670,11670,11670,0
20240108,182500,234502930,11670,11670,11670,11670,0
20240108,182400,234502930,11670,11670,11670,11670,0
20240108,182300,234502930,11670,11670,11670,11670,0
20240108,182200,234502930,11670,11670,11670,11670,0
20240108,182100,234502930,11670,11670,11670,11670,0
20240108,182000,234502930,11670,11670,11670,11670,0
20240108,181900,234502930,11670,11670,11670,11670,0
20240108,181800,234502930,11670,11670,11670,11670,283
20240108,181700,234502930,11670,11670,11670,11670,0
20240108,181600,234502930,11670,11670,11670,11670,0
20240108,181500,234502930,11670,11670,11670,11670,0
20240108,181400,234502930,11670,11670,11670,11670,0
20240108,181300,234502930,11670,11670,11670,11670,0
20240108,181200,234502930,11670,11670,11670,11670,0
20240108,181100,234502930,11670,11670,11670,11670,0
20240108,181000,234502930,11670,11670,11670,11670,0
20240108,180900,234502930,11670,11670,11670,11670,0
20240108,180800,234502930,11670,11670,11670,11670,0
20240108,180700,234502930,11670,11670,11670,11670,0
20240108,180600,234502930,11670,11670,11670,11670,0
20240108,180500,234502930,11670,11670,11670,11670,0
20240108,180400,234502930,11670,11670,11670,11670,0
20240108,180300,234502930,11670,11670,11670,11670,0
20240108,180200,234502930,11670,11670,11670,11670,0
20240108,180100,234502930,11670,11670,11670,11670,0
20240108,180000,234502930,11670,11670,11670,11670,0
20240108,175900,234502930,11670,11670,11670,11670,0
20240108,175800,234502930,11670,11670,11670,11670,0
20240108,175700,234502930,11670,11670,11670,11670,0
20240108,175600,234502930,11670,11670,11670,11670,0
20240108,175500,234502930,11670,11670,11670,11670,0
20240108,175400,234502930,11670,11670,11670,11670,0
20240108,175300,234502930,11670,11670,11670,11670,0
20240108,175200,234502930,11670,11670,11670,11670,0
20240108,175100,234502930,11670,11670,11670,11670,0
20240108,175000,234502930,11670,11670,11670,11670,0
20240108,174900,234502930,11670,11670,11670,11670,0
20240108,174800,234502930,11670,11670,11670,11670,283
20240108,174700,234502930,11670,11670,11670,11670,0
20240108,174600,234502930,11670,11670,11670,11670,0
20240108,174500,234502930,11670,11670,11670,11670,0
20240108,174400,234502930,11670,11670,11670,11670,0
20240108,174300,234502930,11670,11670,11670,11670,0
20240108,174200,234502930,11670,11670,11670,11670,0
20240108,174100,234502930,11670,11670,11670,11670,0
20240108,174000,234502930,11670,11670,11670,11670,0
20240108,173900,234502930,11670,11670,11670,11670,0
20240108,173800,234502930,11670,11670,11670,11670,0
20240108,173700,234502930,11670,11670,11670,11670,0
20240108,173600,234502930,11670,11670,11670,11670,0
20240108,173500,234502930,11670,11670,11670,11670,0
20240108,173400,234502930,11670,11670,11670,11670,0
20240108,173300,234502930,11670,11670,11670,11670,0
20240108,173200,234502930,11670,11670,11670,11670,0
20240108,173100,234502930,11670,11670,11670,11670,0
20240108,173000,234502930,11670,11670,11670,11670,0
20240108,172900,234502930,11670,11670,11670,11670,0
20240108,172800,234502930,11670,11670,11670,11670,0
20240108,172700,234502930,11670,11670,11670,11670,0
20240108,172600,234502930,11670,11670,11670,11670,0
20240108,172500,234502930,11670,11670,11670,11670,0
20240108,172400,234502930,11670,11670,11670,11670,0
20240108,172300,234502930,11670,11670,11670,11670,0
20240108,172200,234502930,11670,11670,11670,11670,0
20240108,172100,234502930,11670,11670,11670,11670,0
20240108,172000,234502930,11670,11670,11670,11670,0
20240108,171900,234502930,11670,11670,11670,11670,0
20240108,171800,234502930,11670,11670,11670,11670,283
20240108,171700,234502930,11670,11670,11670,11670,0
20240108,171600,234502930,11670,11670,11670,11670,0
20240108,171500,234502930,11670,11670,11670,11670,0
20240108,171400,234502930,11670,11670,11670,11670,0
20240108,171300,234502930,11670,11670,11670,11670,0
20240108,171200,234502930,11670,11670,11670,11670,0
20240108,171100,234502930,11670,11670,11670,11670,0
20240108,171000,234502930,11670,11670,11670,11670,0
20240108,170900,234502930,11670,11670,11670,11670,0
20240108,170800,234502930,11670,11670,11670,11670,0
20240108,170700,234502930,11670,11670,11670,11670,0
20240108,170600,234502930,11670,11670,11670,11670,0
20240108,170500,234502930,11670,11670,11670,11670,0
20240108,170400,234502930,11670,11670,11670,11670,0
20240108,170300,234502930,11670,11670,11670,11670,0
20240108,170200,234502930,11670,11670,11670,11670,0
20240108,170100,234502930,11670,11670,11670,11670,0
20240108,170000,234502930,11670,11670,11670,11670,0
20240108,165900,234502930,11670,11670,11670,11670,0
20240108,165800,234502930,11670,11670,11670,11670,0
20240108,165700,234502930,11670,11670,11670,11670,0
20240108,165600,234502930,11670,11670,11670,11670,0
20240108,165500,234502930,11670,11670,11670,11670,0
20240108,165400,234502930,11670,11670,11670,11670,0
20240108,165300,234502930,11670,11670,11670,11670,0
20240108,165200,234502930,11670,11670,11670,11670,0
20240108,165100,234502930,11670,11670,11670,11670,0
20240108,165000,234502930,11670,11670,11670,11670,0
20240108,164900,234502930,11670,11670,11670,11670,0
20240108,164800,234502930,11670,11670,11670,11670,283
20240108,164700,234502930,11670,11670,11670,11670,0
20240108,164600,234502930,11670,11670,11670,11670,0
20240108,164500,234502930,11670,11670,11670,11670,0
20240108,164400,234502930,11670,11670,11670,11670,0
20240108,164300,234502930,11670,11670,11670,11670,0
20240108,164200,234502930,11670,11670,11670,11670,0
20240108,164100,234502930,11670,11670,11670,11670,0
20240108,164000,234502930,11670,11670,11670,11670,0
20240108,163900,234502930,11670,11670,11670,11670,0
20240108,163800,234502930,11670,11670,11670,11670,0
20240108,163700,234502930,11670,11670,11670,11670,0
20240108,163600,234502930,11670,11670,11670,11670,0
20240108,163500,234502930,11670,11670,11670,11670,0
20240108,163400,234502930,11670,11670,11670,11670,0
20240108,163300,234502930,11670,11670,11670,11670,0
20240108,163200,234502930,11670,11670,11670,11670,0
20240108,163100,234502930,11670,11670,11670,11670,0
20240108,163000,234502930,11670,11670,11670,11670,0
20240108,162900,234502930,11670,11670,11670,11670,0
20240108,162800,234502930,11670,11670,11670,11670,0
20240108,162700,234502930,11670,11670,11670,11670,0
20240108,162600,234502930,11670,11670,11670,11670,0
20240108,162500,234502930,11670,11670,11670,11670,0
20240108,162400,234502930,11670,11670,11670,11670,0
20240108,162300,234502930,11670,11670,11670,11670,0
20240108,162200,234502930,11670,11670,11670,11670,0
20240108,162100,234502930,11670,11670,11670,11670,0
20240108,162000,234502930,11670,11670,11670,11670,0
20240108,161900,234502930,11670,11670,11670,11670,0
20240108,161800,234502930,11670,11670,11670,11670,283
20240108,161700,234502930,11670,11670,11670,11670,0
20240108,161600,234502930,11670,11670,11670,11670,0
20240108,161500,234502930,11670,11670,11670,11670,0
20240108,161400,234502930,11670,11670,11670,11670,0
20240108,161300,234502930,11670,11670,11670,11670,0
20240108,161200,234502930,11670,11670,11670,11670,0
20240108,161100,234502930,11670,11670,11670,11670,0
20240108,161000,234502930,11670,11670,11670,11670,0
20240108,160900,234502930,11670,11670,11670,11670,0
20240108,160800,234502930,11670,11670,11670,11670,0
20240108,160700,234502930,11670,11670,11670,11670,0
20240108,160600,234502930,11670,11670,11670,11670,0
20240108,160500,234502930,11670,11670,11670,11670,0
20240108,160400,234502930,11670,11670,11670,11670,0
20240108,160300,234502930,11670,11670,11670,11670,0
20240108,160200,234502930,11670,11670,11670,11670,0
20240108,160100,234502930,11670,11670,11670,11670,0
20240108,160000,234502930,11670,11670,11670,11670,0
20240108,155900,234502930,11670,11670,11670,11670,0
20240108,155800,234502930,11670,11670,11670,11670,0
20240108,155700,234502930,11670,11670,11670,11670,0
20240108,155600,234502930,11670,11670,11670,11670,0
20240108,155500,234502930,11670,11670,11670,11670,0
20240108,155400,234502930,11670,11670,11670,11670,0
20240108,155300,234502930,11670,11670,11670,11670,0
20240108,155200,234502930,11670,11670,11670,11670,0
20240108,155100,234502930,11670,11670,11670,11670,0
20240108,155000,234502930,11670,11670,11670,11670,0
20240108,154900,234502930,11670,11670,11670,11670,0
20240108,154800,234502930,11670,11670,11670,11670,283
20240108,154700,234502930,11670,11670,11670,11670,0
20240108,154600,234502930,11670,11670,11670,11670,0
20240108,154500,234502930,11670,11670,11670,11670,0
20240108,154400,234502930,11670,11670,11670,11670,0
20240108,154300,234502930,11670,11670,11670,11670,0
20240108,154200,234502930,11670,11670,11670,11670,0
20240108,154100,234502930,11670,11670,11670,11670,0
20240108,154000,234502930,11670,11670,11670,11670,0
20240108,153900,234502930,11670,11670,11670,11670,0
20240108,153800,234502930,11670,11670,11670,11670,0
20240108,153700,234502930,11670,11670,11670,11670,0
20240108,153600,234502930,11670,11670,11670,11670,0
20240108,153500,234502930,11670,11670,11670,11670,0
20240108,153400,234502930,11670,11670,11670,11670,0
20240108,153300,234502930,11670,11670,11670,11670,0
20240108,153200,234502930,11670,11670,11670,11670,0
20240108,153100,234502930,11670,11670,11670,11670,0
20240108,153000,234502930,11670,11670,11670,11670,283
20240108,152900,231200320,11670,11670,11670,11670,0
20240108,152800,231200320,11670,11670,11670,11670,0
20240108,152700,231200320,11670,11670,11670,11670,0
20240108,152600,231200320,11670,11670,11670,11670,0
20240108,152500,231200320,11670,11670,11670,11670,0
20240108,152400,231200320,11670,11670,11670,11670,0
20240108,152300,231200320,11670,11670,11670,11670,0
20240108,152200,231200320,11670,11670,11670,11670,0
20240108,152100,231200320,11670,11670,11670,11670,0
20240108,152000,231200320,11670,11670,11670,11670,0
20240108,151900,231200320,11670,11660,11680,11550,129
20240108,151800,229698210,11660,11600,11660,11550,90
20240108,151700,228653250,11660,11660,11660,11660,1
20240108,151600,228641590,11660,11660,11660,11660,1
20240108,151500,228629930,11660,11660,11660,11660,1
20240108,151400,228618270,11660,11660,11660,11660,0
20240108,151300,228618270,11660,11660,11660,11660,0
20240108,151200,228618270,11660,11600,11660,11600,4
20240108,151100,228571810,11660,11600,11670,11600,82
20240108,151000,227617760,11680,11650,11690,11650,237
20240108,150900,224855830,11650,11650,11650,11650,1
20240108,150800,224844180,11650,11650,11650,11650,9
20240108,150700,224739330,11650,11530,11650,11530,11
20240108,150600,224611300,11530,11550,11550,11530,500
20240108,150500,218844720,11690,11680,11690,11640,179
20240108,150400,216753280,11680,11660,11680,11660,45
20240108,150300,216228080,11640,11640,11660,11640,137
20240108,150200,214631380,11650,11630,11660,11630,204
20240108,150100,212254790,11630,11590,11630,11590,1100
20240108,150000,199486570,11600,11600,11600,11600,0
20240108,145900,199486570,11600,11600,11600,11600,30
20240108,145800,199138570,11490,11500,11610,11490,151
20240108,145700,197399280,11490,11580,11620,11490,105
20240108,145600,196191060,11600,11580,11600,11580,3
20240108,145500,196156290,11620,11620,11620,11620,0
20240108,145400,196156290,11620,11580,11620,11580,201
20240108,145300,193826930,11590,11590,11590,11590,1
20240108,145200,193815340,11540,11500,11600,11500,256
20240108,145100,190862450,11500,11500,11500,11500,200
20240108,145000,188562450,11500,11500,11500,11500,0
20240108,144900,188562450,11500,11500,11500,11500,0
20240108,144800,188562450,11500,11500,11500,11500,0
20240108,144700,188562450,11500,11500,11500,11500,0
20240108,144600,188562450,11500,11500,11500,11500,10
20240108,144500,188447450,11490,11490,11490,11490,0
20240108,144400,188447450,11490,11490,11490,11490,31
20240108,144300,188091260,11490,11490,11490,11490,10
20240108,144200,187976360,11490,11490,11490,11490,46
20240108,144100,187447820,11490,11490,11490,11490,108
20240108,144000,186206900,11500,11500,11500,11500,0
20240108,143900,186206900,11500,11500,11500,11500,1
20240108,143800,186195400,11500,11500,11500,11500,1
20240108,143700,186183900,11500,11510,11510,11500,8
20240108,143600,186091860,11500,11500,11500,11500,0
20240108,143500,186091860,11500,11500,11500,11500,1
20240108,143400,186080360,11500,11490,11500,11490,150
20240108,143300,184356360,11490,11490,11490,11490,2
20240108,143200,184333380,11490,11490,11490,11490,0
20240108,143100,184333380,11490,11500,11500,11490,14
20240108,143000,184172460,11500,11510,11510,11500,81
20240108,142900,183240290,11510,11510,11510,11510,0
20240108,142800,183240290,11510,11510,11510,11510,180
20240108,142700,181168490,11510,11510,11510,11510,0
20240108,142600,181168490,11510,11510,11510,11510,0
20240108,142500,181168490,11510,11510,11510,11510,0
20240108,142400,181168490,11510,11510,11510,11510,20
20240108,142300,180938290,11510,11510,11510,11510,0
20240108,142200,180938290,11510,11510,11510,11510,0
20240108,142100,180938290,11510,11510,11510,11510,20
20240108,142000,180708090,11510,11510,11510,11510,1
20240108,141900,180696580,11510,11510,11510,11510,68
20240108,141800,179913900,11510,11510,11510,11510,120
20240108,141700,178532700,11510,11510,11510,11510,0
20240108,141600,178532700,11510,11510,11510,11510,91
20240108,141500,177485290,11510,11510,11510,11510,83
20240108,141400,176529960,11510,11530,11530,11510,118
20240108,141300,175170460,11530,11530,11530,11530,0
20240108,141200,175170460,11530,11530,11530,11530,224
20240108,141100,172587740,11530,11530,11530,11530,3
20240108,141000,172553150,11530,11530,11530,11530,0
20240108,140900,172553150,11530,11530,11530,11530,2
20240108,140800,172530090,11550,11550,11550,11550,0
20240108,140700,172530090,11550,11550,11550,11550,0
20240108,140600,172530090,11550,11550,11550,11550,0
20240108,140500,172530090,11550,11550,11550,11550,0
20240108,140400,172530090,11550,11550,11550,11550,0
20240108,140300,172530090,11550,11550,11550,11550,0
20240108,140200,172530090,11550,11550,11550,11550,0
20240108,140100,172530090,11550,11520,11550,11520,12
20240108,140000,172391820,11520,11520,11520,11520,38
20240108,135900,171954060,11500,11500,11500,11500,200
20240108,135800,169654060,11500,11500,11500,11500,0
20240108,135700,169654060,11500,11500,11500,11500,0
20240108,135600,169654060,11500,11500,11500,11500,0
20240108,135500,169654060,11500,11500,11500,11500,136
20240108,135400,168090060,11500,11500,11500,11500,101
20240108,135300,166928560,11500,11500,11500,11500,20
20240108,135200,166698560,11500,11500,11500,11500,0
20240108,135100,166698560,11500,11500,11500,11500,0
20240108,135000,166698560,11500,11500,11500,11500,0
20240108,134900,166698560,11500,11500,11500,11500,10
20240108,134800,166583560,11500,11500,11500,11500,13
20240108,134700,166434060,11510,11510,11510,11510,100
20240108,134600,165283060,11510,11510,11510,11510,1
20240108,134500,165271550,11500,11500,11500,11500,2
20240108,134400,165248550,11470,11470,11470,11470,15
20240108,134300,165076500,11470,11470,11470,11470,50
20240108,134200,164503000,11470,11470,11470,11470,0
20240108,134100,164503000,11470,11470,11470,11470,0
20240108,134000,164503000,11470,11470,11470,11470,0
20240108,133900,164503000,11470,11470,11470,11470,26
20240108,133800,164204780,11460,11460,11460,11460,50
20240108,133700,163631780,11460,11470,11470,11460,223
20240108,133600,161074600,11500,11500,11500,11500,0
20240108,133500,161074600,11500,11500,11500,11500,4
20240108,133400,161028600,11500,11500,11500,11500,0
20240108,133300,161028600,11500,11500,11500,11500,22
20240108,133200,160775600,11470,11470,11470,11470,0
20240108,133100,160775600,11470,11470,11470,11470,0
20240108,133000,160775600,11470,11470,11470,11470,0
20240108,132900,160775600,11470,11470,11470,11470,20
20240108,132800,160546200,11460,11470,11470,11460,200
20240108,132700,158253900,11460,11460,11460,11460,0
20240108,132600,158253900,11460,11470,11470,11460,315
20240108,132500,154642840,11510,11510,11510,11510,0
20240108,132400,154642840,11510,11510,11510,11510,2
20240108,132300,154619820,11470,11490,11490,11470,500
20240108,132200,148880320,11490,11490,11490,11490,0
20240108,132100,148880320,11490,11500,11500,11490,500
20240108,132000,143134510,11490,11490,11490,11490,0
20240108,131900,143134510,11490,11490,11490,11490,0
20240108,131800,143134510,11490,11490,11490,11490,0
20240108,131700,143134510,11490,11490,11490,11490,0
20240108,131600,143134510,11490,11490,11490,11490,0
20240108,131500,143134510,11490,11490,11490,11490,0
20240108,131400,143134510,11490,11490,11490,11490,0
20240108,131300,143134510,11490,11490,11490,11490,0
20240108,131200,143134510,11490,11490,11490,11490,0
20240108,131100,143134510,11490,11490,11490,11490,0
20240108,131000,143134510,11490,11490,11490,11490,0
20240108,130900,143134510,11490,11490,11490,11490,0
20240108,130800,143134510,11490,11490,11490,11490,0
20240108,130700,143134510,11490,11500,11500,11490,100
20240108,130600,141985490,11500,11500,11500,11500,0
20240108,130500,141985490,11500,11500,11500,11500,200
20240108,130400,139685490,11490,11490,11490,11490,0
20240108,130300,139685490,11490,11490,11490,11490,1
20240108,130200,139674000,11490,11490,11490,11490,31
20240108,130100,139317810,11500,11500,11500,11500,2
20240108,130000,139294810,11490,11490,11490,11490,0
20240108,125900,139294810,11490,11490,11490,11490,0
20240108,125800,139294810,11490,11490,11490,11490,0
20240108,125700,139294810,11490,11490,11490,11490,0
20240108,125600,139294810,11490,11490,11490,11490,1
20240108,125500,139283320,11480,11480,11480,11480,0
20240108,125400,139283320,11480,11480,11480,11480,0
20240108,125300,139283320,11480,11480,11480,11480,0
20240108,125200,139283320,11480,11480,11480,11480,0
20240108,125100,139283320,11480,11510,11510,11480,500
20240108,125000,133537090,11530,11530,11530,11530,1
20240108,124900,133525560,11530,11530,11530,11530,2
20240108,124800,133502500,11510,11510,11510,11510,0
20240108,124700,133502500,11510,11510,11510,11510,1
20240108,124600,133490990,11510,11510,11510,11510,0
20240108,124500,133490990,11510,11510,11510,11510,0
20240108,124400,133490990,11510,11510,11510,11510,1
20240108,124300,133479480,11530,11530,11530,11530,0
20240108,124200,133479480,11530,11530,11530,11530,0
20240108,124100,133479480,11530,11510,11530,11510,10
20240108,124000,133364220,11510,11510,11510,11510,0
20240108,123900,133364220,11510,11510,11510,11510,2
20240108,123800,133341200,11510,11530,11530,11510,3
20240108,123700,133306650,11500,11500,11500,11500,0
20240108,123600,133306650,11500,11500,11500,11500,0
20240108,123500,133306650,11500,11500,11500,11500,0
20240108,123400,133306650,11500,11500,11500,11500,0
20240108,123300,133306650,11500,11500,11500,11500,0
20240108,123200,133306650,11500,11500,11500,11500,2
20240108,123100,133283650,11530,11530,11530,11530,0
20240108,123000,133283650,11530,11530,11530,11530,0
20240108,122900,133283650,11530,11530,11530,11530,0
20240108,122800,133283650,11530,11530,11530,11530,0
20240108,122700,133283650,11530,11530,11530,11530,0
20240108,122600,133283650,11530,11530,11530,11530,1
20240108,122500,133272120,11480,11480,11480,11480,1
20240108,122400,133260640,11500,11500,11500,11500,0
20240108,122300,133260640,11500,11500,11500,11500,0
20240108,122200,133260640,11500,11500,11500,11470,769
20240108,122100,124437430,11500,11500,11500,11500,13
20240108,122000,124287930,11500,11500,11500,11500,68
20240108,121900,123505930,11500,11500,11500,11500,0
20240108,121800,123505930,11500,11500,11500,11500,32
20240108,121700,123137930,11500,11500,11500,11500,52
20240108,121600,122539930,11550,11550,11550,11550,20
20240108,121500,122308930,11550,11550,11550,11550,0
20240108,121400,122308930,11550,11550,11550,11550,0
20240108,121300,122308930,11550,11550,11550,11550,0
20240108,121200,122308930,11550,11550,11550,11550,0
20240108,121100,122308930,11550,11550,11550,11550,0
20240108,121000,122308930,11550,11550,11550,11550,1
20240108,120900,122297380,11480,11500,11500,11480,500
20240108,120800,116556960,11490,11490,11490,11490,400
20240108,120700,111960960,11500,11500,11500,11500,0
20240108,120600,111960960,11500,11510,11510,11500,1714
20240108,120500,92245740,11520,11560,11560,11520,665
20240108,120400,84571530,11570,11570,11570,11570,0
20240108,120300,84571530,11570,11580,11580,11570,2
20240108,120200,84548380,11560,11560,11560,11560,0
20240108,120100,84548380,11560,11560,11560,11560,0
20240108,120000,84548380,11560,11560,11560,11560,0
20240108,115900,84548380,11560,11560,11560,11560,0
20240108,115800,84548380,11560,11590,11590,11560,100
20240108,115700,83392320,11560,11590,11590,11560,44
20240108,115600,82883620,11560,11560,11560,11560,40
20240108,115500,82421220,11560,11560,11560,11560,42
20240108,115400,81935700,11640,11640,11640,11640,0
20240108,115300,81935700,11640,11630,11640,11630,40
20240108,115200,81470400,11580,11580,11580,11580,0
20240108,115100,81470400,11580,11570,11580,11570,61
20240108,115000,80764520,11560,11560,11560,11560,0
20240108,114900,80764520,11560,11560,11560,11560,0
20240108,114800,80764520,11560,11560,11560,11560,0
20240108,114700,80764520,11560,11560,11560,11560,0
20240108,114600,80764520,11560,11560,11560,11560,0
20240108,114500,80764520,11560,11560,11560,11560,0
20240108,114400,80764520,11560,11560,11560,11560,0
20240108,114300,80764520,11560,11560,11560,11560,0
20240108,114200,80764520,11560,11560,11560,11560,0
20240108,114100,80764520,11560,11560,11560,11560,0
20240108,114000,80764520,11560,11560,11560,11560,0
20240108,113900,80764520,11560,11560,11560,11560,0
20240108,113800,80764520,11560,11560,11560,11560,0
20240108,113700,80764520,11560,11560,11560,11560,0
20240108,113600,80764520,11560,11560,11560,11560,0
20240108,113500,80764520,11560,11560,11560,11560,45
20240108,113400,80244320,11560,11560,11560,11560,11
20240108,113300,80117160,11560,11560,11560,11560,0
20240108,113200,80117160,11560,11560,11560,11560,0
20240108,113100,80117160,11560,11560,11560,11560,7
20240108,113000,80036240,11560,11560,11560,11560,0
20240108,112900,80036240,11560,11560,11560,11560,0
20240108,112800,80036240,11560,11560,11560,11560,0
20240108,112700,80036240,11560,11560,11560,11560,0
20240108,112600,80036240,11560,11560,11560,11560,200
20240108,112500,77724240,11560,11560,11560,11560,0
20240108,112400,77724240,11560,11560,11560,11560,0
20240108,112300,77724240,11560,11560,11560,11560,0
20240108,112200,77724240,11560,11560,11560,11560,0
20240108,112100,77724240,11560,11560,11560,11560,2
20240108,112000,77701120,11560,11560,11560,11560,0
20240108,111900,77701120,11560,11540,11560,11520,705
20240108,111800,69577340,11540,11540,11540,11540,0
20240108,111700,69577340,11540,11540,11540,11540,0
20240108,111600,69577340,11540,11540,11540,11540,0
20240108,111500,69577340,11540,11540,11540,11540,0
20240108,111400,69577340,11540,11540,11540,11540,0
20240108,111300,69577340,11540,11540,11540,11540,7
20240108,111200,69496560,11540,11540,11540,11540,1
20240108,111100,69485020,11530,11530,11530,11530,100
20240108,111000,68332020,11530,11530,11530,11530,0
20240108,110900,68332020,11530,11570,11570,11530,2
20240108,110800,68308920,11580,11570,11580,11570,6
20240108,110700,68239450,11530,11520,11530,11520,47
20240108,110600,67697700,11520,11520,11520,11520,0
20240108,110500,67697700,11520,11520,11520,11520,0
20240108,110400,67697700,11520,11520,11520,11520,0
20240108,110300,67697700,11520,11520,11520,11520,0
20240108,110200,67697700,11520,11520,11520,11520,0
20240108,110100,67697700,11520,11520,11520,11520,0
20240108,110000,67697700,11520,11520,11520,11520,1
20240108,105900,67686180,11520,11520,11520,11520,1
20240108,105800,67674660,11520,11520,11520,11520,5
20240108,105700,67617060,11520,11520,11520,11520,8
20240108,105600,67524900,11520,11530,11530,11520,186
20240108,105500,65381680,11520,11520,11520,11520,0
20240108,105400,65381680,11520,11520,11520,11520,0
20240108,105300,65381680,11520,11520,11520,11520,0
20240108,105200,65381680,11520,11530,11530,11520,53
20240108,105100,64770980,11550,11540,11550,11540,32
20240108,105000,64401440,11520,11530,11530,11520,328
20240108,104900,60622860,11530,11530,11530,11530,0
20240108,104800,60622860,11530,11540,11540,11530,28
20240108,104700,60299780,11540,11540,11540,11540,0
20240108,104600,60299780,11540,11540,11540,11540,0
20240108,104500,60299780,11540,11540,11540,11540,11
20240108,104400,60172840,11570,11570,11570,11570,0
20240108,104300,60172840,11570,11570,11570,11570,0
20240108,104200,60172840,11570,11570,11570,11570,0
20240108,104100,60172840,11570,11570,11570,11570,8
20240108,104000,60080280,11550,11550,11550,11550,40
20240108,103900,59618280,11520,11520,11520,11520,0
20240108,103800,59618280,11520,11520,11520,11520,0
20240108,103700,59618280,11520,11520,11520,11520,0
20240108,103600,59618280,11520,11550,11550,11520,23
20240108,103500,59353230,11570,11570,11570,11570,0
20240108,103400,59353230,11570,11570,11570,11560,32
20240108,103300,58983000,11520,11520,11520,11520,0
20240108,103200,58983000,11520,11520,11520,11520,9
20240108,103100,58879320,11510,11510,11510,11510,0
20240108,103000,58879320,11510,11510,11510,11510,0
20240108,102900,58879320,11510,11510,11510,11510,0
20240108,102800,58879320,11510,11510,11510,11510,0
20240108,102700,58879320,11510,11510,11510,11510,0
20240108,102600,58879320,11510,11510,11510,11510,0
20240108,102500,58879320,11510,11510,11510,11510,0
20240108,102400,58879320,11510,11510,11510,11510,0
20240108,102300,58879320,11510,11510,11510,11510,0
20240108,102200,58879320,11510,11510,11520,11510,69
20240108,102100,58085120,11510,11520,11520,11510,18
20240108,102000,57877910,11510,11510,11510,11510,16
20240108,101900,57693750,11510,11510,11510,11510,0
20240108,101800,57693750,11510,11520,11520,11510,4
20240108,101700,57647700,11510,11510,11510,11510,0
20240108,101600,57647700,11510,11510,11510,11510,0
20240108,101500,57647700,11510,11510,11510,11510,0
20240108,101400,57647700,11510,11550,11550,11510,500
20240108,101300,51889090,11540,11540,11540,11540,0
20240108,101200,51889090,11540,11540,11540,11540,1
20240108,101100,51877550,11530,11540,11540,11530,20
20240108,101000,51646840,11520,11580,11580,11520,130
20240108,100900,50146830,11640,11640,11640,11640,0
20240108,100800,50146830,11640,11640,11640,11640,0
20240108,100700,50146830,11640,11640,11640,11640,400
20240108,100600,45490830,11640,11640,11640,11640,20
20240108,100500,45258030,11650,11580,11650,11580,60
20240108,100400,44561930,11580,11580,11580,11580,0
20240108,100300,44561930,11580,11580,11580,11580,10
20240108,100200,44446130,11580,11580,11580,11580,0
20240108,100100,44446130,11580,11580,11580,11580,0
20240108,100000,44446130,11580,11580,11580,11580,1
20240108,095900,44434550,11570,11570,11570,11570,12
20240108,095800,44295710,11570,11570,11570,11570,10
20240108,095700,44180010,11570,11570,11570,11570,0
20240108,095600,44180010,11570,11570,11570,11570,0
20240108,095500,44180010,11570,11570,11570,11570,0
20240108,095400,44180010,11570,11570,11570,11570,1
20240108,095300,44168440,11510,11510,11510,11510,69
20240108,095200,43374250,11510,11510,11510,11510,30
20240108,095100,43028950,11510,11510,11510,11510,1
20240108,095000,43017440,11510,11510,11510,11510,30
20240108,094900,42672140,11510,11530,11530,11510,344
20240108,094800,38709280,11540,11560,11560,11540,10
20240108,094700,38593820,11560,11560,11560,11560,1
20240108,094600,38582260,11550,11550,11550,11550,1
20240108,094500,38570710,11560,11580,11580,11560,4
20240108,094400,38524410,11580,11580,11580,11580,0
20240108,094300,38524410,11580,11580,11580,11580,0
20240108,094200,38524410,11580,11580,11580,11580,0
20240108,094100,38524410,11580,11580,11580,11580,3
20240108,094000,38489670,11580,11490,11580,11490,205
20240108,093900,36133770,11490,11490,11490,11490,10
20240108,093800,36018870,11480,11490,11490,11480,18
20240108,093700,35812220,11490,11500,11500,11490,2
20240108,093600,35789230,11480,11480,11480,11480,7
20240108,093500,35708870,11480,11480,11480,11480,0
20240108,093400,35708870,11480,11490,11490,11480,10
20240108,093300,35594030,11480,11490,11490,11480,15
20240108,093200,35421720,11490,11490,11490,11490,295
20240108,093100,32032170,11500,11510,11510,11500,100
20240108,093000,30882110,11510,11520,11520,11500,472
20240108,092900,25453490,11590,11590,11590,11590,3
20240108,092800,25418720,11590,11560,11590,11560,200
20240108,092700,23106420,11560,11560,11560,11560,0
20240108,092600,23106420,11560,11560,11560,11560,0
20240108,092500,23106420,11560,11520,11560,11510,17
20240108,092400,22910340,11500,11500,11500,11500,0
20240108,092300,22910340,11500,11520,11520,11500,50
20240108,092200,22335300,11500,11510,11510,11500,418
20240108,092100,17525320,11520,11520,11520,11520,133
20240108,092000,15993160,11520,11520,11520,11520,33
20240108,091900,15613000,11570,11570,11570,11570,38
20240108,091800,15173340,11570,11570,11570,11570,3
20240108,091700,15138630,11580,11580,11580,11580,10
20240108,091600,15022830,11580,11580,11580,11580,120
20240108,091500,13633230,11580,11580,11580,11580,4
20240108,091400,13586910,11580,11580,11580,11580,0
20240108,091300,13586910,11580,11580,11580,11580,2
20240108,091200,13563750,11520,11520,11520,11520,137
20240108,091100,11985510,11520,11520,11520,11520,50
20240108,091000,11409510,11560,11580,11580,11560,38
20240108,090900,10970210,11560,11550,11560,11550,23
20240108,090800,10704340,11550,11540,11550,11540,27
20240108,090700,10392640,11510,11490,11510,11480,44
20240108,090600,9886360,11490,11490,11490,11490,1
20240108,090500,9874870,11480,11450,11480,11450,53
20240108,090400,9267990,11450,11450,11460,11450,129
20240108,090300,7790130,11430,11460,11460,11430,55
20240108,090200,7160720,11450,11480,11480,11450,10
20240108,090100,7046150,11600,11500,11600,11500,24
20240108,090000,6770050,11520,11700,11700,11520,583