KissMeData/429270/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212500,314287190,11830,11830,11830,11830,405
20240102,212400,314287190,11830,11830,11830,11830,0
20240102,212300,314287190,11830,11830,11830,11830,0
20240102,212200,314287190,11830,11830,11830,11830,0
20240102,212100,314287190,11830,11830,11830,11830,0
20240102,212000,314287190,11830,11830,11830,11830,0
20240102,211900,314287190,11830,11830,11830,11830,0
20240102,211800,314287190,11830,11830,11830,11830,0
20240102,211700,314287190,11830,11830,11830,11830,0
20240102,211600,314287190,11830,11830,11830,11830,0
20240102,211500,314287190,11830,11830,11830,11830,0
20240102,211400,314287190,11830,11830,11830,11830,0
20240102,211300,314287190,11830,11830,11830,11830,0
20240102,211200,314287190,11830,11830,11830,11830,0
20240102,211100,314287190,11830,11830,11830,11830,0
20240102,211000,314287190,11830,11830,11830,11830,0
20240102,210900,314287190,11830,11830,11830,11830,0
20240102,210800,314287190,11830,11830,11830,11830,0
20240102,210700,314287190,11830,11830,11830,11830,0
20240102,210600,314287190,11830,11830,11830,11830,0
20240102,210500,314287190,11830,11830,11830,11830,0
20240102,210400,314287190,11830,11830,11830,11830,0
20240102,210300,314287190,11830,11830,11830,11830,0
20240102,210200,314287190,11830,11830,11830,11830,0
20240102,210100,314287190,11830,11830,11830,11830,0
20240102,210000,314287190,11830,11830,11830,11830,0
20240102,205900,314287190,11830,11830,11830,11830,0
20240102,205800,314287190,11830,11830,11830,11830,0
20240102,205700,314287190,11830,11830,11830,11830,0
20240102,205600,314287190,11830,11830,11830,11830,0
20240102,205500,314287190,11830,11830,11830,11830,405
20240102,205400,314287190,11830,11830,11830,11830,0
20240102,205300,314287190,11830,11830,11830,11830,0
20240102,205200,314287190,11830,11830,11830,11830,0
20240102,205100,314287190,11830,11830,11830,11830,0
20240102,205000,314287190,11830,11830,11830,11830,0
20240102,204900,314287190,11830,11830,11830,11830,0
20240102,204800,314287190,11830,11830,11830,11830,0
20240102,204700,314287190,11830,11830,11830,11830,0
20240102,204600,314287190,11830,11830,11830,11830,0
20240102,204500,314287190,11830,11830,11830,11830,0
20240102,204400,314287190,11830,11830,11830,11830,0
20240102,204300,314287190,11830,11830,11830,11830,0
20240102,204200,314287190,11830,11830,11830,11830,0
20240102,204100,314287190,11830,11830,11830,11830,0
20240102,204000,314287190,11830,11830,11830,11830,0
20240102,203900,314287190,11830,11830,11830,11830,0
20240102,203800,314287190,11830,11830,11830,11830,0
20240102,203700,314287190,11830,11830,11830,11830,0
20240102,203600,314287190,11830,11830,11830,11830,0
20240102,203500,314287190,11830,11830,11830,11830,0
20240102,203400,314287190,11830,11830,11830,11830,0
20240102,203300,314287190,11830,11830,11830,11830,0
20240102,203200,314287190,11830,11830,11830,11830,0
20240102,203100,314287190,11830,11830,11830,11830,0
20240102,203000,314287190,11830,11830,11830,11830,0
20240102,202900,314287190,11830,11830,11830,11830,0
20240102,202800,314287190,11830,11830,11830,11830,0
20240102,202700,314287190,11830,11830,11830,11830,0
20240102,202600,314287190,11830,11830,11830,11830,0
20240102,202500,314287190,11830,11830,11830,11830,405
20240102,202400,314287190,11830,11830,11830,11830,0
20240102,202300,314287190,11830,11830,11830,11830,0
20240102,202200,314287190,11830,11830,11830,11830,0
20240102,202100,314287190,11830,11830,11830,11830,0
20240102,202000,314287190,11830,11830,11830,11830,0
20240102,201900,314287190,11830,11830,11830,11830,0
20240102,201800,314287190,11830,11830,11830,11830,0
20240102,201700,314287190,11830,11830,11830,11830,0
20240102,201600,314287190,11830,11830,11830,11830,0
20240102,201500,314287190,11830,11830,11830,11830,0
20240102,201400,314287190,11830,11830,11830,11830,0
20240102,201300,314287190,11830,11830,11830,11830,0
20240102,201200,314287190,11830,11830,11830,11830,0
20240102,201100,314287190,11830,11830,11830,11830,0
20240102,201000,314287190,11830,11830,11830,11830,0
20240102,200900,314287190,11830,11830,11830,11830,0
20240102,200800,314287190,11830,11830,11830,11830,0
20240102,200700,314287190,11830,11830,11830,11830,0
20240102,200600,314287190,11830,11830,11830,11830,0
20240102,200500,314287190,11830,11830,11830,11830,0
20240102,200400,314287190,11830,11830,11830,11830,0
20240102,200300,314287190,11830,11830,11830,11830,0
20240102,200200,314287190,11830,11830,11830,11830,0
20240102,200100,314287190,11830,11830,11830,11830,0
20240102,200000,314287190,11830,11830,11830,11830,0
20240102,195900,314287190,11830,11830,11830,11830,0
20240102,195800,314287190,11830,11830,11830,11830,0
20240102,195700,314287190,11830,11830,11830,11830,0
20240102,195600,314287190,11830,11830,11830,11830,0
20240102,195500,314287190,11830,11830,11830,11830,405
20240102,195400,314287190,11830,11830,11830,11830,0
20240102,195300,314287190,11830,11830,11830,11830,0
20240102,195200,314287190,11830,11830,11830,11830,0
20240102,195100,314287190,11830,11830,11830,11830,0
20240102,195000,314287190,11830,11830,11830,11830,0
20240102,194900,314287190,11830,11830,11830,11830,0
20240102,194800,314287190,11830,11830,11830,11830,0
20240102,194700,314287190,11830,11830,11830,11830,0
20240102,194600,314287190,11830,11830,11830,11830,0
20240102,194500,314287190,11830,11830,11830,11830,0
20240102,194400,314287190,11830,11830,11830,11830,0
20240102,194300,314287190,11830,11830,11830,11830,0
20240102,194200,314287190,11830,11830,11830,11830,0
20240102,194100,314287190,11830,11830,11830,11830,0
20240102,194000,314287190,11830,11830,11830,11830,0
20240102,193900,314287190,11830,11830,11830,11830,0
20240102,193800,314287190,11830,11830,11830,11830,0
20240102,193700,314287190,11830,11830,11830,11830,0
20240102,193600,314287190,11830,11830,11830,11830,0
20240102,193500,314287190,11830,11830,11830,11830,0
20240102,193400,314287190,11830,11830,11830,11830,0
20240102,193300,314287190,11830,11830,11830,11830,0
20240102,193200,314287190,11830,11830,11830,11830,0
20240102,193100,314287190,11830,11830,11830,11830,0
20240102,193000,314287190,11830,11830,11830,11830,0
20240102,192900,314287190,11830,11830,11830,11830,0
20240102,192800,314287190,11830,11830,11830,11830,0
20240102,192700,314287190,11830,11830,11830,11830,0
20240102,192600,314287190,11830,11830,11830,11830,0
20240102,192500,314287190,11830,11830,11830,11830,405
20240102,192400,314287190,11830,11830,11830,11830,0
20240102,192300,314287190,11830,11830,11830,11830,0
20240102,192200,314287190,11830,11830,11830,11830,0
20240102,192100,314287190,11830,11830,11830,11830,0
20240102,192000,314287190,11830,11830,11830,11830,0
20240102,191900,314287190,11830,11830,11830,11830,0
20240102,191800,314287190,11830,11830,11830,11830,0
20240102,191700,314287190,11830,11830,11830,11830,0
20240102,191600,314287190,11830,11830,11830,11830,0
20240102,191500,314287190,11830,11830,11830,11830,0
20240102,191400,314287190,11830,11830,11830,11830,0
20240102,191300,314287190,11830,11830,11830,11830,0
20240102,191200,314287190,11830,11830,11830,11830,0
20240102,191100,314287190,11830,11830,11830,11830,0
20240102,191000,314287190,11830,11830,11830,11830,0
20240102,190900,314287190,11830,11830,11830,11830,0
20240102,190800,314287190,11830,11830,11830,11830,0
20240102,190700,314287190,11830,11830,11830,11830,0
20240102,190600,314287190,11830,11830,11830,11830,0
20240102,190500,314287190,11830,11830,11830,11830,0
20240102,190400,314287190,11830,11830,11830,11830,0
20240102,190300,314287190,11830,11830,11830,11830,0
20240102,190200,314287190,11830,11830,11830,11830,0
20240102,190100,314287190,11830,11830,11830,11830,0
20240102,190000,314287190,11830,11830,11830,11830,0
20240102,185900,314287190,11830,11830,11830,11830,0
20240102,185800,314287190,11830,11830,11830,11830,0
20240102,185700,314287190,11830,11830,11830,11830,0
20240102,185600,314287190,11830,11830,11830,11830,0
20240102,185500,314287190,11830,11830,11830,11830,405
20240102,185400,314287190,11830,11830,11830,11830,0
20240102,185300,314287190,11830,11830,11830,11830,0
20240102,185200,314287190,11830,11830,11830,11830,0
20240102,185100,314287190,11830,11830,11830,11830,0
20240102,185000,314287190,11830,11830,11830,11830,0
20240102,184900,314287190,11830,11830,11830,11830,0
20240102,184800,314287190,11830,11830,11830,11830,0
20240102,184700,314287190,11830,11830,11830,11830,0
20240102,184600,314287190,11830,11830,11830,11830,0
20240102,184500,314287190,11830,11830,11830,11830,0
20240102,184400,314287190,11830,11830,11830,11830,0
20240102,184300,314287190,11830,11830,11830,11830,0
20240102,184200,314287190,11830,11830,11830,11830,0
20240102,184100,314287190,11830,11830,11830,11830,0
20240102,184000,314287190,11830,11830,11830,11830,0
20240102,183900,314287190,11830,11830,11830,11830,0
20240102,183800,314287190,11830,11830,11830,11830,0
20240102,183700,314287190,11830,11830,11830,11830,0
20240102,183600,314287190,11830,11830,11830,11830,0
20240102,183500,314287190,11830,11830,11830,11830,0
20240102,183400,314287190,11830,11830,11830,11830,0
20240102,183300,314287190,11830,11830,11830,11830,0
20240102,183200,314287190,11830,11830,11830,11830,0
20240102,183100,314287190,11830,11830,11830,11830,0
20240102,183000,314287190,11830,11830,11830,11830,0
20240102,182900,314287190,11830,11830,11830,11830,0
20240102,182800,314287190,11830,11830,11830,11830,0
20240102,182700,314287190,11830,11830,11830,11830,0
20240102,182600,314287190,11830,11830,11830,11830,0
20240102,182500,314287190,11830,11830,11830,11830,405
20240102,182400,314287190,11830,11830,11830,11830,0
20240102,182300,314287190,11830,11830,11830,11830,0
20240102,182200,314287190,11830,11830,11830,11830,0
20240102,182100,314287190,11830,11830,11830,11830,0
20240102,182000,314287190,11830,11830,11830,11830,0
20240102,181900,314287190,11830,11830,11830,11830,0
20240102,181800,314287190,11830,11830,11830,11830,0
20240102,181700,314287190,11830,11830,11830,11830,0
20240102,181600,314287190,11830,11830,11830,11830,0
20240102,181500,314287190,11830,11830,11830,11830,0
20240102,181400,314287190,11830,11830,11830,11830,0
20240102,181300,314287190,11830,11830,11830,11830,0
20240102,181200,314287190,11830,11830,11830,11830,0
20240102,181100,314287190,11830,11830,11830,11830,0
20240102,181000,314287190,11830,11830,11830,11830,0
20240102,180900,314287190,11830,11830,11830,11830,0
20240102,180800,314287190,11830,11830,11830,11830,0
20240102,180700,314287190,11830,11830,11830,11830,0
20240102,180600,314287190,11830,11830,11830,11830,0
20240102,180500,314287190,11830,11830,11830,11830,0
20240102,180400,314287190,11830,11830,11830,11830,0
20240102,180300,314287190,11830,11830,11830,11830,0
20240102,180200,314287190,11830,11830,11830,11830,0
20240102,180100,314287190,11830,11830,11830,11830,0
20240102,180000,314287190,11830,11830,11830,11830,0
20240102,175900,314287190,11830,11830,11830,11830,0
20240102,175800,314287190,11830,11830,11830,11830,0
20240102,175700,314287190,11830,11830,11830,11830,0
20240102,175600,314287190,11830,11830,11830,11830,0
20240102,175500,314287190,11830,11830,11830,11830,405
20240102,175400,314287190,11830,11830,11830,11830,0
20240102,175300,314287190,11830,11830,11830,11830,0
20240102,175200,314287190,11830,11830,11830,11830,0
20240102,175100,314287190,11830,11830,11830,11830,0
20240102,175000,314287190,11830,11830,11830,11830,0
20240102,174900,314287190,11830,11830,11830,11830,0
20240102,174800,314287190,11830,11830,11830,11830,0
20240102,174700,314287190,11830,11830,11830,11830,0
20240102,174600,314287190,11830,11830,11830,11830,0
20240102,174500,314287190,11830,11830,11830,11830,0
20240102,174400,314287190,11830,11830,11830,11830,0
20240102,174300,314287190,11830,11830,11830,11830,0
20240102,174200,314287190,11830,11830,11830,11830,0
20240102,174100,314287190,11830,11830,11830,11830,0
20240102,174000,314287190,11830,11830,11830,11830,0
20240102,173900,314287190,11830,11830,11830,11830,0
20240102,173800,314287190,11830,11830,11830,11830,0
20240102,173700,314287190,11830,11830,11830,11830,0
20240102,173600,314287190,11830,11830,11830,11830,0
20240102,173500,314287190,11830,11830,11830,11830,0
20240102,173400,314287190,11830,11830,11830,11830,0
20240102,173300,314287190,11830,11830,11830,11830,0
20240102,173200,314287190,11830,11830,11830,11830,0
20240102,173100,314287190,11830,11830,11830,11830,0
20240102,173000,314287190,11830,11830,11830,11830,0
20240102,172900,314287190,11830,11830,11830,11830,0
20240102,172800,314287190,11830,11830,11830,11830,0
20240102,172700,314287190,11830,11830,11830,11830,0
20240102,172600,314287190,11830,11830,11830,11830,0
20240102,172500,314287190,11830,11830,11830,11830,405
20240102,172400,314287190,11830,11830,11830,11830,0
20240102,172300,314287190,11830,11830,11830,11830,0
20240102,172200,314287190,11830,11830,11830,11830,0
20240102,172100,314287190,11830,11830,11830,11830,0
20240102,172000,314287190,11830,11830,11830,11830,0
20240102,171900,314287190,11830,11830,11830,11830,0
20240102,171800,314287190,11830,11830,11830,11830,0
20240102,171700,314287190,11830,11830,11830,11830,0
20240102,171600,314287190,11830,11830,11830,11830,0
20240102,171500,314287190,11830,11830,11830,11830,0
20240102,171400,314287190,11830,11830,11830,11830,0
20240102,171300,314287190,11830,11830,11830,11830,0
20240102,171200,314287190,11830,11830,11830,11830,0
20240102,171100,314287190,11830,11830,11830,11830,0
20240102,171000,314287190,11830,11830,11830,11830,0
20240102,170900,314287190,11830,11830,11830,11830,0
20240102,170800,314287190,11830,11830,11830,11830,0
20240102,170700,314287190,11830,11830,11830,11830,0
20240102,170600,314287190,11830,11830,11830,11830,0
20240102,170500,314287190,11830,11830,11830,11830,0
20240102,170400,314287190,11830,11830,11830,11830,0
20240102,170300,314287190,11830,11830,11830,11830,0
20240102,170200,314287190,11830,11830,11830,11830,0
20240102,170100,314287190,11830,11830,11830,11830,0
20240102,170000,314287190,11830,11830,11830,11830,0
20240102,165900,314287190,11830,11830,11830,11830,0
20240102,165800,314287190,11830,11830,11830,11830,0
20240102,165700,314287190,11830,11830,11830,11830,0
20240102,165600,314287190,11830,11830,11830,11830,0
20240102,165500,314287190,11830,11830,11830,11830,405
20240102,165400,314287190,11830,11830,11830,11830,0
20240102,165300,314287190,11830,11830,11830,11830,0
20240102,165200,314287190,11830,11830,11830,11830,0
20240102,165100,314287190,11830,11830,11830,11830,0
20240102,165000,314287190,11830,11830,11830,11830,0
20240102,164900,314287190,11830,11830,11830,11830,0
20240102,164800,314287190,11830,11830,11830,11830,0
20240102,164700,314287190,11830,11830,11830,11830,0
20240102,164600,314287190,11830,11830,11830,11830,0
20240102,164500,314287190,11830,11830,11830,11830,0
20240102,164400,314287190,11830,11830,11830,11830,0
20240102,164300,314287190,11830,11830,11830,11830,0
20240102,164200,314287190,11830,11830,11830,11830,0
20240102,164100,314287190,11830,11830,11830,11830,0
20240102,164000,314287190,11830,11830,11830,11830,0
20240102,163900,314287190,11830,11830,11830,11830,0
20240102,163800,314287190,11830,11830,11830,11830,0
20240102,163700,314287190,11830,11830,11830,11830,0
20240102,163600,314287190,11830,11830,11830,11830,0
20240102,163500,314287190,11830,11830,11830,11830,0
20240102,163400,314287190,11830,11830,11830,11830,0
20240102,163300,314287190,11830,11830,11830,11830,0
20240102,163200,314287190,11830,11830,11830,11830,0
20240102,163100,314287190,11830,11830,11830,11830,0
20240102,163000,314287190,11830,11830,11830,11830,0
20240102,162900,314287190,11830,11830,11830,11830,0
20240102,162800,314287190,11830,11830,11830,11830,0
20240102,162700,314287190,11830,11830,11830,11830,0
20240102,162600,314287190,11830,11830,11830,11830,0
20240102,162500,314287190,11830,11830,11830,11830,405
20240102,162400,314287190,11830,11830,11830,11830,0
20240102,162300,314287190,11830,11830,11830,11830,0
20240102,162200,314287190,11830,11830,11830,11830,0
20240102,162100,314287190,11830,11830,11830,11830,0
20240102,162000,314287190,11830,11830,11830,11830,0
20240102,161900,314287190,11830,11830,11830,11830,0
20240102,161800,314287190,11830,11830,11830,11830,0
20240102,161700,314287190,11830,11830,11830,11830,0
20240102,161600,314287190,11830,11830,11830,11830,0
20240102,161500,314287190,11830,11830,11830,11830,0
20240102,161400,314287190,11830,11830,11830,11830,0
20240102,161300,314287190,11830,11830,11830,11830,0
20240102,161200,314287190,11830,11830,11830,11830,0
20240102,161100,314287190,11830,11830,11830,11830,0
20240102,161000,314287190,11830,11830,11830,11830,0
20240102,160900,314287190,11830,11830,11830,11830,0
20240102,160800,314287190,11830,11830,11830,11830,0
20240102,160700,314287190,11830,11830,11830,11830,0
20240102,160600,314287190,11830,11830,11830,11830,0
20240102,160500,314287190,11830,11830,11830,11830,0
20240102,160400,314287190,11830,11830,11830,11830,0
20240102,160300,314287190,11830,11830,11830,11830,0
20240102,160200,314287190,11830,11830,11830,11830,0
20240102,160100,314287190,11830,11830,11830,11830,0
20240102,160000,314287190,11830,11830,11830,11830,0
20240102,155900,314287190,11830,11830,11830,11830,0
20240102,155800,314287190,11830,11830,11830,11830,0
20240102,155700,314287190,11830,11830,11830,11830,0
20240102,155600,314287190,11830,11830,11830,11830,0
20240102,155500,314287190,11830,11830,11830,11830,405
20240102,155400,314287190,11830,11830,11830,11830,0
20240102,155300,314287190,11830,11830,11830,11830,0
20240102,155200,314287190,11830,11830,11830,11830,0
20240102,155100,314287190,11830,11830,11830,11830,0
20240102,155000,314287190,11830,11830,11830,11830,0
20240102,154900,314287190,11830,11830,11830,11830,0
20240102,154800,314287190,11830,11830,11830,11830,0
20240102,154700,314287190,11830,11830,11830,11830,0
20240102,154600,314287190,11830,11830,11830,11830,0
20240102,154500,314287190,11830,11830,11830,11830,0
20240102,154400,314287190,11830,11830,11830,11830,0
20240102,154300,314287190,11830,11830,11830,11830,0
20240102,154200,314287190,11830,11830,11830,11830,0
20240102,154100,314287190,11830,11830,11830,11830,0
20240102,154000,314287190,11830,11830,11830,11830,0
20240102,153900,314287190,11830,11830,11830,11830,0
20240102,153800,314287190,11830,11830,11830,11830,0
20240102,153700,314287190,11830,11830,11830,11830,0
20240102,153600,314287190,11830,11830,11830,11830,0
20240102,153500,314287190,11830,11830,11830,11830,0
20240102,153400,314287190,11830,11830,11830,11830,0
20240102,153300,314287190,11830,11830,11830,11830,0
20240102,153200,314287190,11830,11830,11830,11830,0
20240102,153100,314287190,11830,11830,11830,11830,0
20240102,153000,314287190,11830,11830,11830,11830,405
20240102,152900,309496040,11750,11750,11750,11750,0
20240102,152800,309496040,11750,11750,11750,11750,0
20240102,152700,309496040,11750,11750,11750,11750,0
20240102,152600,309496040,11750,11750,11750,11750,0
20240102,152500,309496040,11750,11750,11750,11750,0
20240102,152400,309496040,11750,11750,11750,11750,0
20240102,152300,309496040,11750,11750,11750,11750,0
20240102,152200,309496040,11750,11750,11750,11750,0
20240102,152100,309496040,11750,11750,11750,11750,0
20240102,152000,309496040,11750,11750,11750,11750,0
20240102,151900,309496040,11750,11750,11750,11750,1
20240102,151800,309484290,11750,11750,11750,11750,130
20240102,151700,307956790,11750,11770,11770,11750,513
20240102,151600,301926770,11780,11770,11780,11770,159
20240102,151500,300054470,11770,11770,11790,11770,352
20240102,151400,295908330,11770,11760,11800,11760,53
20240102,151300,295284340,11760,11760,11800,11760,20
20240102,151200,295048980,11760,11760,11760,11760,9
20240102,151100,294943140,11760,11790,11790,11760,16
20240102,151000,294754920,11760,11760,11760,11760,16
20240102,150900,294566760,11760,11760,11760,11760,7
20240102,150800,294484440,11760,11760,11760,11760,12
20240102,150700,294343320,11760,11760,11760,11760,12
20240102,150600,294202200,11760,11760,11760,11760,6
20240102,150500,294131640,11760,11760,11760,11760,16
20240102,150400,293943480,11790,11750,11790,11750,99
20240102,150300,292776550,11750,11780,11780,11750,30
20240102,150200,292423900,11790,11750,11790,11750,148
20240102,150100,290679740,11750,11750,11750,11750,6
20240102,150000,290609240,11750,11750,11750,11750,13
20240102,145900,290456490,11750,11750,11750,11750,14
20240102,145800,290291990,11750,11750,11750,11750,117
20240102,145700,288917240,11750,11750,11750,11750,15
20240102,145600,288740990,11750,11750,11750,11750,15
20240102,145500,288564740,11750,11750,11750,11750,6
20240102,145400,288494240,11750,11750,11790,11750,15
20240102,145300,288317950,11750,11760,11760,11750,308
20240102,145200,284698810,11760,11770,11770,11750,1012
20240102,145100,272806350,11770,11770,11770,11770,115
20240102,145000,271452800,11770,11770,11770,11770,9
20240102,144900,271346870,11770,11770,11770,11770,14
20240102,144800,271182090,11770,11770,11770,11770,12
20240102,144700,271040850,11770,11770,11770,11770,7
20240102,144600,270958460,11770,11770,11770,11770,16
20240102,144500,270770140,11770,11770,11770,11770,14
20240102,144400,270605360,11770,11770,11770,11770,9
20240102,144300,270499430,11770,11760,11770,11760,227
20240102,144200,267829620,11760,11770,11770,11760,18
20240102,144100,267617840,11760,11760,11760,11760,98
20240102,144000,266465360,11770,11770,11770,11770,67
20240102,143900,265676770,11770,11770,11770,11770,7
20240102,143800,265594380,11770,11770,11770,11770,14
20240102,143700,265429600,11770,11770,11770,11770,31
20240102,143600,265064730,11770,11770,11770,11770,6
20240102,143500,264994110,11770,11770,11790,11770,104
20240102,143400,263768230,11770,11770,11770,11770,14
20240102,143300,263603450,11770,11770,11770,11770,8
20240102,143200,263509290,11770,11770,11770,11770,15
20240102,143100,263332740,11770,11770,11770,11770,5
20240102,143000,263273890,11770,11770,11770,11770,15
20240102,142900,263097340,11770,11770,11770,11770,14
20240102,142800,262932560,11770,11770,11770,11770,8
20240102,142700,262838400,11770,11770,11770,11770,14
20240102,142600,262673620,11770,11770,11770,11770,15
20240102,142500,262497070,11770,11770,11770,11770,5
20240102,142400,262438220,11770,11770,11770,11770,17
20240102,142300,262238130,11770,11770,11770,11770,15
20240102,142200,262061580,11800,11770,11800,11770,10
20240102,142100,261943730,11770,11770,11770,11770,15
20240102,142000,261767180,11770,11770,11770,11770,8
20240102,141900,261673020,11800,11800,11800,11800,12
20240102,141800,261531420,11800,11780,11800,11780,186
20240102,141700,259339780,11780,11780,11780,11780,14
20240102,141600,259174860,11780,11790,11790,11780,15
20240102,141500,258998090,11780,11780,11780,11780,12
20240102,141400,258856730,11780,11780,11780,11780,8
20240102,141300,258762490,11780,11780,11780,11780,14
20240102,141200,258597570,11780,11780,11780,11780,7
20240102,141100,258515110,11780,11780,11780,11780,13
20240102,141000,258361970,11770,11770,11770,11770,11
20240102,140900,258232500,11770,11840,11840,11770,7
20240102,140800,258150040,11770,11770,11770,11770,13
20240102,140700,257997030,11770,11770,11770,11770,38
20240102,140600,257549770,11770,11770,11770,11770,6
20240102,140500,257479150,11770,11770,11770,11770,12
20240102,140400,257337910,11770,11770,11770,11770,13
20240102,140300,257184900,11770,11770,11770,11770,6
20240102,140200,257114280,11770,11770,11770,11770,12
20240102,140100,256973040,11770,11770,11770,11770,7
20240102,140000,256890650,11770,11770,11770,11770,11
20240102,135900,256761180,11770,11770,11770,11770,13
20240102,135800,256608170,11770,11840,11840,11770,7
20240102,135700,256525710,11770,11770,11770,11770,11
20240102,135600,256396240,11770,11770,11770,11770,12
20240102,135500,256255000,11770,11770,11770,11770,5
20240102,135400,256196150,11770,11770,11770,11770,16
20240102,135300,256007830,11770,11770,11770,11770,12
20240102,135200,255866590,11770,11770,11770,11770,5
20240102,135100,255807740,11770,11770,11770,11770,15
20240102,135000,255631190,11770,11770,11770,11770,5
20240102,134900,255572340,11770,11770,11770,11770,11
20240102,134800,255442870,11770,11770,11770,11770,11
20240102,134700,255313400,11770,11770,11770,11770,7
20240102,134600,255231010,11790,11840,11840,11790,174
20240102,134500,253173520,11820,11820,11840,11820,11
20240102,134400,253043480,11850,11810,11850,11810,347
20240102,134300,248934500,11810,11830,11830,11810,40
20240102,134200,248461440,11800,11800,11800,11800,4
20240102,134100,248414240,11800,11800,11800,11800,0
20240102,134000,248414240,11800,11800,11800,11800,1
20240102,133900,248402440,11800,11800,11800,11800,0
20240102,133800,248402440,11800,11800,11800,11800,0
20240102,133700,248402440,11800,11800,11800,11800,0
20240102,133600,248402440,11800,11800,11800,11800,3
20240102,133500,248367040,11800,11800,11800,11800,7
20240102,133400,248284440,11770,11770,11770,11770,1
20240102,133300,248272670,11770,11800,11840,11770,502
20240102,133200,242336720,11790,11790,11790,11790,8
20240102,133100,242242400,11790,11790,11790,11790,0
20240102,133000,242242400,11790,11790,11790,11790,0
20240102,132900,242242400,11790,11790,11790,11790,0
20240102,132800,242242400,11790,11790,11790,11790,0
20240102,132700,242242400,11790,11790,11790,11790,0
20240102,132600,242242400,11790,11790,11790,11790,0
20240102,132500,242242400,11790,11790,11790,11790,0
20240102,132400,242242400,11790,11790,11790,11790,0
20240102,132300,242242400,11790,11790,11790,11790,0
20240102,132200,242242400,11790,11790,11790,11790,46
20240102,132100,241700060,11760,11760,11760,11760,303
20240102,132000,238136780,11760,11760,11760,11760,0
20240102,131900,238136780,11760,11760,11760,11760,0
20240102,131800,238136780,11760,11760,11760,11760,10
20240102,131700,238019180,11760,11760,11760,11760,0
20240102,131600,238019180,11760,11760,11760,11760,3
20240102,131500,237983900,11760,11760,11760,11760,5
20240102,131400,237925100,11760,11760,11760,11760,3
20240102,131300,237889820,11760,11760,11760,11760,0
20240102,131200,237889820,11760,11760,11760,11760,0
20240102,131100,237889820,11760,11760,11760,11760,20
20240102,131000,237654620,11740,11740,11740,11740,0
20240102,130900,237654620,11740,11740,11740,11740,0
20240102,130800,237654620,11740,11740,11740,11740,0
20240102,130700,237654620,11740,11750,11750,11740,103
20240102,130600,236444900,11740,11740,11740,11740,0
20240102,130500,236444900,11740,11740,11740,11740,0
20240102,130400,236444900,11740,11740,11740,11740,2
20240102,130300,236421420,11740,11740,11740,11740,0
20240102,130200,236421420,11740,11740,11740,11740,1
20240102,130100,236409680,11740,11740,11740,11740,0
20240102,130000,236409680,11740,11740,11740,11740,4
20240102,125900,236362720,11740,11740,11740,11740,3
20240102,125800,236327500,11740,11730,11740,11730,5
20240102,125700,236268840,11730,11730,11730,11730,2
20240102,125600,236245380,11730,11730,11730,11730,4
20240102,125500,236198460,11730,11760,11760,11730,105
20240102,125400,234964690,11760,11760,11760,11760,5
20240102,125300,234905890,11760,11760,11760,11760,9
20240102,125200,234800050,11760,11760,11760,11760,2
20240102,125100,234776530,11750,11750,11750,11750,5
20240102,125000,234717780,11750,11730,11750,11730,2
20240102,124900,234694300,11790,11790,11790,11790,18
20240102,124800,234482080,11790,11720,11790,11720,89
20240102,124700,233433120,11720,11720,11720,11720,4
20240102,124600,233386240,11730,11730,11730,11730,4
20240102,124500,233339320,11730,11730,11730,11730,2
20240102,124400,233315860,11730,11730,11730,11730,199
20240102,124300,230981590,11730,11730,11730,11730,4
20240102,124200,230934670,11730,11730,11730,11730,3
20240102,124100,230899480,11730,11730,11730,11730,5
20240102,124000,230840830,11730,11730,11730,11730,10
20240102,123900,230723530,11730,11730,11730,11730,3
20240102,123800,230688340,11730,11730,11730,11730,6
20240102,123700,230617960,11730,11730,11730,11730,2
20240102,123600,230594500,11730,11730,11730,11730,4
20240102,123500,230547580,11740,11750,11750,11740,347
20240102,123400,226470340,11750,11750,11750,11750,8
20240102,123300,226376340,11750,11750,11750,11750,5
20240102,123200,226317590,11750,11750,11750,11750,2
20240102,123100,226294090,11790,11760,11790,11750,397
20240102,123000,221628660,11770,11770,11770,11770,115
20240102,122900,220275110,11770,11770,11770,11770,8
20240102,122800,220180950,11770,11770,11770,11770,460
20240102,122700,214766750,11770,11780,11780,11770,2
20240102,122600,214743200,11780,11780,11780,11780,3
20240102,122500,214707860,11780,11780,11780,11780,3
20240102,122400,214672520,11780,11780,11780,11780,4
20240102,122300,214625400,11780,11780,11790,11780,12
20240102,122200,214483980,11770,11760,11770,11760,2
20240102,122100,214460450,11760,11760,11760,11760,5
20240102,122000,214401650,11760,11760,11760,11760,2
20240102,121900,214378130,11760,11760,11800,11760,68
20240102,121800,213575990,11760,11720,11760,11720,257
20240102,121700,210553750,11730,11730,11730,11720,105
20240102,121600,209322120,11720,11720,11720,11720,8
20240102,121500,209228360,11730,11740,11740,11730,202
20240102,121400,206858570,11740,11740,11740,11740,19
20240102,121300,206635510,11740,11740,11740,11740,3
20240102,121200,206600290,11740,11750,11750,11740,6
20240102,121100,206529820,11740,11740,11740,11740,4
20240102,121000,206482860,11740,11740,11740,11740,6
20240102,120900,206412420,11740,11740,11740,11740,2
20240102,120800,206388940,11740,11740,11740,11740,6
20240102,120700,206318500,11740,11730,11740,11730,2
20240102,120600,206295030,11730,11730,11740,11730,15
20240102,120500,206118980,11730,11750,11750,11730,102
20240102,120400,204922310,11750,11750,11750,11750,6
20240102,120300,204851810,11750,11750,11750,11750,5
20240102,120200,204793060,11760,11740,11760,11740,2
20240102,120100,204769560,11740,11740,11740,11740,4
20240102,120000,204722600,11740,11740,11740,11740,4
20240102,115900,204675640,11740,11740,11740,11740,3
20240102,115800,204640420,11740,11740,11810,11740,102
20240102,115700,203436820,11740,11740,11740,11740,8
20240102,115600,203342900,11740,11740,11740,11740,5
20240102,115500,203284200,11740,11740,11740,11740,103
20240102,115400,202074980,11740,11770,11770,11740,49
20240102,115300,201498950,11770,11770,11770,11770,5
20240102,115200,201440100,11770,11770,11770,11770,1
20240102,115100,201428330,11770,11760,11770,11760,5
20240102,115000,201369510,11760,11760,11760,11760,3
20240102,114900,201334230,11760,11760,11760,11760,3
20240102,114800,201298950,11760,11780,11780,11760,6
20240102,114700,201228320,11780,11770,11780,11770,3
20240102,114600,201192990,11770,11770,11770,11770,4
20240102,114500,201145910,11770,11770,11770,11770,2
20240102,114400,201122370,11770,11770,11770,11770,5
20240102,114300,201063520,11770,11770,11770,11770,3
20240102,114200,201028210,11770,11770,11770,11770,38
20240102,114100,200580950,11770,11770,11770,11770,4
20240102,114000,200533870,11770,11780,11780,11770,2
20240102,113900,200510320,11780,11780,11780,11780,41
20240102,113800,200027340,11780,11780,11780,11780,2
20240102,113700,200003780,11780,11780,11780,11780,6
20240102,113600,199933100,11780,11780,11780,11780,4
20240102,113500,199885980,11790,11790,11790,11790,6
20240102,113400,199815240,11780,11800,11800,11780,84
20240102,113300,198825550,11800,11800,11800,11800,7
20240102,113200,198742950,11800,11800,11800,11800,1
20240102,113100,198731150,11840,11860,11860,11840,40
20240102,113000,198257510,11850,11870,11870,11850,223
20240102,112900,195613900,11860,11860,11860,11860,20
20240102,112800,195376700,11870,11870,11870,11870,91
20240102,112700,194296530,11870,11820,11870,11820,767
20240102,112600,185219110,11810,11810,11810,11810,25
20240102,112500,184923860,11810,11780,11810,11780,587
20240102,112400,177997490,11770,11780,11780,11770,88
20240102,112300,176960860,11780,11780,11780,11780,50
20240102,112200,176371860,11780,11780,11780,11780,0
20240102,112100,176371860,11780,11780,11780,11780,0
20240102,112000,176371860,11780,11780,11780,11780,0
20240102,111900,176371860,11780,11780,11780,11780,0
20240102,111800,176371860,11780,11780,11780,11780,0
20240102,111700,176371860,11780,11780,11780,11780,0
20240102,111600,176371860,11780,11770,11780,11770,64
20240102,111500,175618570,11740,11760,11760,11740,96
20240102,111400,174490380,11770,11770,11770,11770,0
20240102,111300,174490380,11770,11770,11770,11770,0
20240102,111200,174490380,11770,11770,11770,11770,0
20240102,111100,174490380,11770,11770,11770,11770,0
20240102,111000,174490380,11770,11760,11770,11760,97
20240102,110900,173348750,11740,11740,11740,11740,0
20240102,110800,173348750,11740,11740,11740,11740,2
20240102,110700,173325270,11740,11740,11740,11740,18
20240102,110600,173113950,11740,11740,11740,11740,62
20240102,110500,172386070,11740,11740,11740,11740,20
20240102,110400,172151270,11730,11730,11730,11730,4
20240102,110300,172104350,11730,11740,11740,11730,241
20240102,110200,169277320,11730,11760,11760,11730,700
20240102,110100,161058070,11790,11790,11790,11790,0
20240102,110000,161058070,11790,11770,11790,11750,51
20240102,105900,160458060,11780,11780,11780,11780,21
20240102,105800,160210680,11770,11770,11770,11770,0
20240102,105700,160210680,11770,11770,11770,11770,0
20240102,105600,160210680,11770,11770,11770,11760,391
20240102,105500,155611110,11770,11770,11770,11760,400
20240102,105400,150903180,11770,11840,11840,11770,344
20240102,105300,146845440,11850,11850,11850,11850,41
20240102,105200,146359590,11850,11800,11850,11800,345
20240102,105100,142273610,11800,11790,11800,11780,1001
20240102,105000,130462410,11790,11790,11790,11790,17
20240102,104900,130261980,11780,11780,11780,11780,4
20240102,104800,130214860,11790,11800,11800,11790,2
20240102,104700,130191270,11800,11800,11800,11800,486
20240102,104600,124456470,11740,11740,11740,11740,0
20240102,104500,124456470,11740,11740,11800,11740,861
20240102,104400,114307080,11730,11740,11760,11730,191
20240102,104300,112063350,11740,11760,11760,11740,28
20240102,104200,111734340,11760,11770,11770,11760,587
20240102,104100,104827950,11770,11770,11770,11770,35
20240102,104000,104416000,11770,11750,11770,11750,39
20240102,103900,103957510,11750,11750,11760,11750,14
20240102,103800,103793000,11760,11760,11760,11760,75
20240102,103700,102911000,11760,11720,11760,11720,997
20240102,103600,91203380,11700,11710,11710,11700,106
20240102,103500,89962130,11700,11680,11700,11680,3
20240102,103400,89927070,11660,11660,11660,11660,2
20240102,103300,89903750,11660,11660,11660,11660,0
20240102,103200,89903750,11660,11660,11660,11660,1
20240102,103100,89892090,11660,11710,11710,11660,5
20240102,103000,89833690,11700,11660,11700,11660,4
20240102,102900,89787010,11710,11710,11710,11710,25
20240102,102800,89494260,11710,11710,11710,11710,0
20240102,102700,89494260,11710,11710,11710,11710,0
20240102,102600,89494260,11710,11680,11710,11680,1398
20240102,102500,73136490,11630,11690,11690,11630,133
20240102,102400,71589310,11690,11690,11690,11690,2
20240102,102300,71565930,11700,11700,11700,11700,1
20240102,102200,71554230,11700,11700,11700,11700,43
20240102,102100,71051130,11700,11700,11700,11700,0
20240102,102000,71051130,11700,11700,11700,11700,120
20240102,101900,69647130,11700,11700,11700,11700,0
20240102,101800,69647130,11700,11700,11700,11700,0
20240102,101700,69647130,11700,11700,11710,11700,23
20240102,101600,69377890,11700,11700,11700,11700,4
20240102,101500,69331090,11710,11630,11710,11630,2584
20240102,101400,39170540,11630,11710,11710,11630,31
20240102,101300,38807610,11710,11700,11710,11700,5
20240102,101200,38749070,11700,11650,11700,11650,470
20240102,101100,33257390,11650,11670,11670,11650,9
20240102,101000,33152380,11650,11660,11660,11650,311
20240102,100900,29529220,11660,11610,11660,11610,148
20240102,100800,27805480,11620,11630,11630,11610,63
20240102,100700,27073620,11610,11620,11630,11610,169
20240102,100600,25108340,11610,11610,11610,11610,1
20240102,100500,25096730,11610,11560,11610,11560,281
20240102,100400,21839960,11550,11460,11550,11420,613
20240102,100300,14777480,11410,11400,11410,11400,330
20240102,100200,11015380,11400,11460,11460,11400,175
20240102,100100,9020260,11400,11440,11440,11400,101
20240102,100000,7868250,11460,11490,11490,11450,685