KissMeData/465770/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213400,863822330,12350,12350,12350,12350,2741
20240102,213300,863822330,12350,12350,12350,12350,0
20240102,213200,863822330,12350,12350,12350,12350,0
20240102,213100,863822330,12350,12350,12350,12350,0
20240102,213000,863822330,12350,12350,12350,12350,0
20240102,212900,863822330,12350,12350,12350,12350,0
20240102,212800,863822330,12350,12350,12350,12350,0
20240102,212700,863822330,12350,12350,12350,12350,0
20240102,212600,863822330,12350,12350,12350,12350,0
20240102,212500,863822330,12350,12350,12350,12350,0
20240102,212400,863822330,12350,12350,12350,12350,0
20240102,212300,863822330,12350,12350,12350,12350,0
20240102,212200,863822330,12350,12350,12350,12350,0
20240102,212100,863822330,12350,12350,12350,12350,0
20240102,212000,863822330,12350,12350,12350,12350,0
20240102,211900,863822330,12350,12350,12350,12350,0
20240102,211800,863822330,12350,12350,12350,12350,0
20240102,211700,863822330,12350,12350,12350,12350,0
20240102,211600,863822330,12350,12350,12350,12350,0
20240102,211500,863822330,12350,12350,12350,12350,0
20240102,211400,863822330,12350,12350,12350,12350,0
20240102,211300,863822330,12350,12350,12350,12350,0
20240102,211200,863822330,12350,12350,12350,12350,0
20240102,211100,863822330,12350,12350,12350,12350,0
20240102,211000,863822330,12350,12350,12350,12350,0
20240102,210900,863822330,12350,12350,12350,12350,0
20240102,210800,863822330,12350,12350,12350,12350,0
20240102,210700,863822330,12350,12350,12350,12350,0
20240102,210600,863822330,12350,12350,12350,12350,0
20240102,210500,863822330,12350,12350,12350,12350,0
20240102,210400,863822330,12350,12350,12350,12350,2741
20240102,210300,863822330,12350,12350,12350,12350,0
20240102,210200,863822330,12350,12350,12350,12350,0
20240102,210100,863822330,12350,12350,12350,12350,0
20240102,210000,863822330,12350,12350,12350,12350,0
20240102,205900,863822330,12350,12350,12350,12350,0
20240102,205800,863822330,12350,12350,12350,12350,0
20240102,205700,863822330,12350,12350,12350,12350,0
20240102,205600,863822330,12350,12350,12350,12350,0
20240102,205500,863822330,12350,12350,12350,12350,0
20240102,205400,863822330,12350,12350,12350,12350,0
20240102,205300,863822330,12350,12350,12350,12350,0
20240102,205200,863822330,12350,12350,12350,12350,0
20240102,205100,863822330,12350,12350,12350,12350,0
20240102,205000,863822330,12350,12350,12350,12350,0
20240102,204900,863822330,12350,12350,12350,12350,0
20240102,204800,863822330,12350,12350,12350,12350,0
20240102,204700,863822330,12350,12350,12350,12350,0
20240102,204600,863822330,12350,12350,12350,12350,0
20240102,204500,863822330,12350,12350,12350,12350,0
20240102,204400,863822330,12350,12350,12350,12350,0
20240102,204300,863822330,12350,12350,12350,12350,0
20240102,204200,863822330,12350,12350,12350,12350,0
20240102,204100,863822330,12350,12350,12350,12350,0
20240102,204000,863822330,12350,12350,12350,12350,0
20240102,203900,863822330,12350,12350,12350,12350,0
20240102,203800,863822330,12350,12350,12350,12350,0
20240102,203700,863822330,12350,12350,12350,12350,0
20240102,203600,863822330,12350,12350,12350,12350,0
20240102,203500,863822330,12350,12350,12350,12350,0
20240102,203400,863822330,12350,12350,12350,12350,2741
20240102,203300,863822330,12350,12350,12350,12350,0
20240102,203200,863822330,12350,12350,12350,12350,0
20240102,203100,863822330,12350,12350,12350,12350,0
20240102,203000,863822330,12350,12350,12350,12350,0
20240102,202900,863822330,12350,12350,12350,12350,0
20240102,202800,863822330,12350,12350,12350,12350,0
20240102,202700,863822330,12350,12350,12350,12350,0
20240102,202600,863822330,12350,12350,12350,12350,0
20240102,202500,863822330,12350,12350,12350,12350,0
20240102,202400,863822330,12350,12350,12350,12350,0
20240102,202300,863822330,12350,12350,12350,12350,0
20240102,202200,863822330,12350,12350,12350,12350,0
20240102,202100,863822330,12350,12350,12350,12350,0
20240102,202000,863822330,12350,12350,12350,12350,0
20240102,201900,863822330,12350,12350,12350,12350,0
20240102,201800,863822330,12350,12350,12350,12350,0
20240102,201700,863822330,12350,12350,12350,12350,0
20240102,201600,863822330,12350,12350,12350,12350,0
20240102,201500,863822330,12350,12350,12350,12350,0
20240102,201400,863822330,12350,12350,12350,12350,0
20240102,201300,863822330,12350,12350,12350,12350,0
20240102,201200,863822330,12350,12350,12350,12350,0
20240102,201100,863822330,12350,12350,12350,12350,0
20240102,201000,863822330,12350,12350,12350,12350,0
20240102,200900,863822330,12350,12350,12350,12350,0
20240102,200800,863822330,12350,12350,12350,12350,0
20240102,200700,863822330,12350,12350,12350,12350,0
20240102,200600,863822330,12350,12350,12350,12350,0
20240102,200500,863822330,12350,12350,12350,12350,0
20240102,200400,863822330,12350,12350,12350,12350,2741
20240102,200300,863822330,12350,12350,12350,12350,0
20240102,200200,863822330,12350,12350,12350,12350,0
20240102,200100,863822330,12350,12350,12350,12350,0
20240102,200000,863822330,12350,12350,12350,12350,0
20240102,195900,863822330,12350,12350,12350,12350,0
20240102,195800,863822330,12350,12350,12350,12350,0
20240102,195700,863822330,12350,12350,12350,12350,0
20240102,195600,863822330,12350,12350,12350,12350,0
20240102,195500,863822330,12350,12350,12350,12350,0
20240102,195400,863822330,12350,12350,12350,12350,0
20240102,195300,863822330,12350,12350,12350,12350,0
20240102,195200,863822330,12350,12350,12350,12350,0
20240102,195100,863822330,12350,12350,12350,12350,0
20240102,195000,863822330,12350,12350,12350,12350,0
20240102,194900,863822330,12350,12350,12350,12350,0
20240102,194800,863822330,12350,12350,12350,12350,0
20240102,194700,863822330,12350,12350,12350,12350,0
20240102,194600,863822330,12350,12350,12350,12350,0
20240102,194500,863822330,12350,12350,12350,12350,0
20240102,194400,863822330,12350,12350,12350,12350,0
20240102,194300,863822330,12350,12350,12350,12350,0
20240102,194200,863822330,12350,12350,12350,12350,0
20240102,194100,863822330,12350,12350,12350,12350,0
20240102,194000,863822330,12350,12350,12350,12350,0
20240102,193900,863822330,12350,12350,12350,12350,0
20240102,193800,863822330,12350,12350,12350,12350,0
20240102,193700,863822330,12350,12350,12350,12350,0
20240102,193600,863822330,12350,12350,12350,12350,0
20240102,193500,863822330,12350,12350,12350,12350,0
20240102,193400,863822330,12350,12350,12350,12350,2741
20240102,193300,863822330,12350,12350,12350,12350,0
20240102,193200,863822330,12350,12350,12350,12350,0
20240102,193100,863822330,12350,12350,12350,12350,0
20240102,193000,863822330,12350,12350,12350,12350,0
20240102,192900,863822330,12350,12350,12350,12350,0
20240102,192800,863822330,12350,12350,12350,12350,0
20240102,192700,863822330,12350,12350,12350,12350,0
20240102,192600,863822330,12350,12350,12350,12350,0
20240102,192500,863822330,12350,12350,12350,12350,0
20240102,192400,863822330,12350,12350,12350,12350,0
20240102,192300,863822330,12350,12350,12350,12350,0
20240102,192200,863822330,12350,12350,12350,12350,0
20240102,192100,863822330,12350,12350,12350,12350,0
20240102,192000,863822330,12350,12350,12350,12350,0
20240102,191900,863822330,12350,12350,12350,12350,0
20240102,191800,863822330,12350,12350,12350,12350,0
20240102,191700,863822330,12350,12350,12350,12350,0
20240102,191600,863822330,12350,12350,12350,12350,0
20240102,191500,863822330,12350,12350,12350,12350,0
20240102,191400,863822330,12350,12350,12350,12350,0
20240102,191300,863822330,12350,12350,12350,12350,0
20240102,191200,863822330,12350,12350,12350,12350,0
20240102,191100,863822330,12350,12350,12350,12350,0
20240102,191000,863822330,12350,12350,12350,12350,0
20240102,190900,863822330,12350,12350,12350,12350,0
20240102,190800,863822330,12350,12350,12350,12350,0
20240102,190700,863822330,12350,12350,12350,12350,0
20240102,190600,863822330,12350,12350,12350,12350,0
20240102,190500,863822330,12350,12350,12350,12350,0
20240102,190400,863822330,12350,12350,12350,12350,2741
20240102,190300,863822330,12350,12350,12350,12350,0
20240102,190200,863822330,12350,12350,12350,12350,0
20240102,190100,863822330,12350,12350,12350,12350,0
20240102,190000,863822330,12350,12350,12350,12350,0
20240102,185900,863822330,12350,12350,12350,12350,0
20240102,185800,863822330,12350,12350,12350,12350,0
20240102,185700,863822330,12350,12350,12350,12350,0
20240102,185600,863822330,12350,12350,12350,12350,0
20240102,185500,863822330,12350,12350,12350,12350,0
20240102,185400,863822330,12350,12350,12350,12350,0
20240102,185300,863822330,12350,12350,12350,12350,0
20240102,185200,863822330,12350,12350,12350,12350,0
20240102,185100,863822330,12350,12350,12350,12350,0
20240102,185000,863822330,12350,12350,12350,12350,0
20240102,184900,863822330,12350,12350,12350,12350,0
20240102,184800,863822330,12350,12350,12350,12350,0
20240102,184700,863822330,12350,12350,12350,12350,0
20240102,184600,863822330,12350,12350,12350,12350,0
20240102,184500,863822330,12350,12350,12350,12350,0
20240102,184400,863822330,12350,12350,12350,12350,0
20240102,184300,863822330,12350,12350,12350,12350,0
20240102,184200,863822330,12350,12350,12350,12350,0
20240102,184100,863822330,12350,12350,12350,12350,0
20240102,184000,863822330,12350,12350,12350,12350,0
20240102,183900,863822330,12350,12350,12350,12350,0
20240102,183800,863822330,12350,12350,12350,12350,0
20240102,183700,863822330,12350,12350,12350,12350,0
20240102,183600,863822330,12350,12350,12350,12350,0
20240102,183500,863822330,12350,12350,12350,12350,0
20240102,183400,863822330,12350,12350,12350,12350,2741
20240102,183300,863822330,12350,12350,12350,12350,0
20240102,183200,863822330,12350,12350,12350,12350,0
20240102,183100,863822330,12350,12350,12350,12350,0
20240102,183000,863822330,12350,12350,12350,12350,0
20240102,182900,863822330,12350,12350,12350,12350,0
20240102,182800,863822330,12350,12350,12350,12350,0
20240102,182700,863822330,12350,12350,12350,12350,0
20240102,182600,863822330,12350,12350,12350,12350,0
20240102,182500,863822330,12350,12350,12350,12350,0
20240102,182400,863822330,12350,12350,12350,12350,0
20240102,182300,863822330,12350,12350,12350,12350,0
20240102,182200,863822330,12350,12350,12350,12350,0
20240102,182100,863822330,12350,12350,12350,12350,0
20240102,182000,863822330,12350,12350,12350,12350,0
20240102,181900,863822330,12350,12350,12350,12350,0
20240102,181800,863822330,12350,12350,12350,12350,0
20240102,181700,863822330,12350,12350,12350,12350,0
20240102,181600,863822330,12350,12350,12350,12350,0
20240102,181500,863822330,12350,12350,12350,12350,0
20240102,181400,863822330,12350,12350,12350,12350,0
20240102,181300,863822330,12350,12350,12350,12350,0
20240102,181200,863822330,12350,12350,12350,12350,0
20240102,181100,863822330,12350,12350,12350,12350,0
20240102,181000,863822330,12350,12350,12350,12350,0
20240102,180900,863822330,12350,12350,12350,12350,0
20240102,180800,863822330,12350,12350,12350,12350,0
20240102,180700,863822330,12350,12350,12350,12350,0
20240102,180600,863822330,12350,12350,12350,12350,0
20240102,180500,863822330,12350,12350,12350,12350,0
20240102,180400,863822330,12350,12350,12350,12350,2741
20240102,180300,863822330,12350,12350,12350,12350,0
20240102,180200,863822330,12350,12350,12350,12350,0
20240102,180100,863822330,12350,12350,12350,12350,0
20240102,180000,863822330,12350,12350,12350,12350,0
20240102,175900,863822330,12350,12350,12350,12350,0
20240102,175800,863822330,12350,12350,12350,12350,0
20240102,175700,863822330,12350,12350,12350,12350,0
20240102,175600,863822330,12350,12350,12350,12350,0
20240102,175500,863822330,12350,12350,12350,12350,0
20240102,175400,863822330,12350,12350,12350,12350,0
20240102,175300,863822330,12350,12350,12350,12350,0
20240102,175200,863822330,12350,12350,12350,12350,0
20240102,175100,863822330,12350,12350,12350,12350,0
20240102,175000,863822330,12350,12350,12350,12350,0
20240102,174900,863822330,12350,12350,12350,12350,0
20240102,174800,863822330,12350,12350,12350,12350,0
20240102,174700,863822330,12350,12350,12350,12350,0
20240102,174600,863822330,12350,12350,12350,12350,0
20240102,174500,863822330,12350,12350,12350,12350,0
20240102,174400,863822330,12350,12350,12350,12350,0
20240102,174300,863822330,12350,12350,12350,12350,0
20240102,174200,863822330,12350,12350,12350,12350,0
20240102,174100,863822330,12350,12350,12350,12350,0
20240102,174000,863822330,12350,12350,12350,12350,0
20240102,173900,863822330,12350,12350,12350,12350,0
20240102,173800,863822330,12350,12350,12350,12350,0
20240102,173700,863822330,12350,12350,12350,12350,0
20240102,173600,863822330,12350,12350,12350,12350,0
20240102,173500,863822330,12350,12350,12350,12350,0
20240102,173400,863822330,12350,12350,12350,12350,2741
20240102,173300,863822330,12350,12350,12350,12350,0
20240102,173200,863822330,12350,12350,12350,12350,0
20240102,173100,863822330,12350,12350,12350,12350,0
20240102,173000,863822330,12350,12350,12350,12350,0
20240102,172900,863822330,12350,12350,12350,12350,0
20240102,172800,863822330,12350,12350,12350,12350,0
20240102,172700,863822330,12350,12350,12350,12350,0
20240102,172600,863822330,12350,12350,12350,12350,0
20240102,172500,863822330,12350,12350,12350,12350,0
20240102,172400,863822330,12350,12350,12350,12350,0
20240102,172300,863822330,12350,12350,12350,12350,0
20240102,172200,863822330,12350,12350,12350,12350,0
20240102,172100,863822330,12350,12350,12350,12350,0
20240102,172000,863822330,12350,12350,12350,12350,0
20240102,171900,863822330,12350,12350,12350,12350,0
20240102,171800,863822330,12350,12350,12350,12350,0
20240102,171700,863822330,12350,12350,12350,12350,0
20240102,171600,863822330,12350,12350,12350,12350,0
20240102,171500,863822330,12350,12350,12350,12350,0
20240102,171400,863822330,12350,12350,12350,12350,0
20240102,171300,863822330,12350,12350,12350,12350,0
20240102,171200,863822330,12350,12350,12350,12350,0
20240102,171100,863822330,12350,12350,12350,12350,0
20240102,171000,863822330,12350,12350,12350,12350,0
20240102,170900,863822330,12350,12350,12350,12350,0
20240102,170800,863822330,12350,12350,12350,12350,0
20240102,170700,863822330,12350,12350,12350,12350,0
20240102,170600,863822330,12350,12350,12350,12350,0
20240102,170500,863822330,12350,12350,12350,12350,0
20240102,170400,863822330,12350,12350,12350,12350,2741
20240102,170300,863822330,12350,12350,12350,12350,0
20240102,170200,863822330,12350,12350,12350,12350,0
20240102,170100,863822330,12350,12350,12350,12350,0
20240102,170000,863822330,12350,12350,12350,12350,0
20240102,165900,863822330,12350,12350,12350,12350,0
20240102,165800,863822330,12350,12350,12350,12350,0
20240102,165700,863822330,12350,12350,12350,12350,0
20240102,165600,863822330,12350,12350,12350,12350,0
20240102,165500,863822330,12350,12350,12350,12350,0
20240102,165400,863822330,12350,12350,12350,12350,0
20240102,165300,863822330,12350,12350,12350,12350,0
20240102,165200,863822330,12350,12350,12350,12350,0
20240102,165100,863822330,12350,12350,12350,12350,0
20240102,165000,863822330,12350,12350,12350,12350,0
20240102,164900,863822330,12350,12350,12350,12350,0
20240102,164800,863822330,12350,12350,12350,12350,0
20240102,164700,863822330,12350,12350,12350,12350,0
20240102,164600,863822330,12350,12350,12350,12350,0
20240102,164500,863822330,12350,12350,12350,12350,0
20240102,164400,863822330,12350,12350,12350,12350,0
20240102,164300,863822330,12350,12350,12350,12350,0
20240102,164200,863822330,12350,12350,12350,12350,0
20240102,164100,863822330,12350,12350,12350,12350,0
20240102,164000,863822330,12350,12350,12350,12350,0
20240102,163900,863822330,12350,12350,12350,12350,0
20240102,163800,863822330,12350,12350,12350,12350,0
20240102,163700,863822330,12350,12350,12350,12350,0
20240102,163600,863822330,12350,12350,12350,12350,0
20240102,163500,863822330,12350,12350,12350,12350,0
20240102,163400,863822330,12350,12350,12350,12350,2741
20240102,163300,863822330,12350,12350,12350,12350,0
20240102,163200,863822330,12350,12350,12350,12350,0
20240102,163100,863822330,12350,12350,12350,12350,0
20240102,163000,863822330,12350,12350,12350,12350,0
20240102,162900,863822330,12350,12350,12350,12350,0
20240102,162800,863822330,12350,12350,12350,12350,0
20240102,162700,863822330,12350,12350,12350,12350,0
20240102,162600,863822330,12350,12350,12350,12350,0
20240102,162500,863822330,12350,12350,12350,12350,0
20240102,162400,863822330,12350,12350,12350,12350,0
20240102,162300,863822330,12350,12350,12350,12350,0
20240102,162200,863822330,12350,12350,12350,12350,0
20240102,162100,863822330,12350,12350,12350,12350,0
20240102,162000,863822330,12350,12350,12350,12350,0
20240102,161900,863822330,12350,12350,12350,12350,0
20240102,161800,863822330,12350,12350,12350,12350,0
20240102,161700,863822330,12350,12350,12350,12350,0
20240102,161600,863822330,12350,12350,12350,12350,0
20240102,161500,863822330,12350,12350,12350,12350,0
20240102,161400,863822330,12350,12350,12350,12350,0
20240102,161300,863822330,12350,12350,12350,12350,0
20240102,161200,863822330,12350,12350,12350,12350,0
20240102,161100,863822330,12350,12350,12350,12350,0
20240102,161000,863822330,12350,12350,12350,12350,0
20240102,160900,863822330,12350,12350,12350,12350,0
20240102,160800,863822330,12350,12350,12350,12350,0
20240102,160700,863822330,12350,12350,12350,12350,0
20240102,160600,863822330,12350,12350,12350,12350,0
20240102,160500,863822330,12350,12350,12350,12350,0
20240102,160400,863822330,12350,12350,12350,12350,2741
20240102,160300,863822330,12350,12350,12350,12350,0
20240102,160200,863822330,12350,12350,12350,12350,0
20240102,160100,863822330,12350,12350,12350,12350,0
20240102,160000,863822330,12350,12350,12350,12350,0
20240102,155900,863822330,12350,12350,12350,12350,0
20240102,155800,863822330,12350,12350,12350,12350,0
20240102,155700,863822330,12350,12350,12350,12350,0
20240102,155600,863822330,12350,12350,12350,12350,0
20240102,155500,863822330,12350,12350,12350,12350,0
20240102,155400,863822330,12350,12350,12350,12350,0
20240102,155300,863822330,12350,12350,12350,12350,0
20240102,155200,863822330,12350,12350,12350,12350,0
20240102,155100,863822330,12350,12350,12350,12350,0
20240102,155000,863822330,12350,12350,12350,12350,0
20240102,154900,863822330,12350,12350,12350,12350,0
20240102,154800,863822330,12350,12350,12350,12350,0
20240102,154700,863822330,12350,12350,12350,12350,0
20240102,154600,863822330,12350,12350,12350,12350,0
20240102,154500,863822330,12350,12350,12350,12350,0
20240102,154400,863822330,12350,12350,12350,12350,0
20240102,154300,863822330,12350,12350,12350,12350,0
20240102,154200,863822330,12350,12350,12350,12350,0
20240102,154100,863822330,12350,12350,12350,12350,0
20240102,154000,863822330,12350,12350,12350,12350,0
20240102,153900,863822330,12350,12350,12350,12350,0
20240102,153800,863822330,12350,12350,12350,12350,0
20240102,153700,863822330,12350,12350,12350,12350,0
20240102,153600,863822330,12350,12350,12350,12350,0
20240102,153500,863822330,12350,12350,12350,12350,0
20240102,153400,863822330,12350,12350,12350,12350,2741
20240102,153300,863822330,12350,12350,12350,12350,0
20240102,153200,863822330,12350,12350,12350,12350,0
20240102,153100,863822330,12350,12350,12350,12350,0
20240102,153000,863822330,12350,12350,12350,12350,2741
20240102,152900,829970980,12330,12330,12330,12330,0
20240102,152800,829970980,12330,12330,12330,12330,0
20240102,152700,829970980,12330,12330,12330,12330,0
20240102,152600,829970980,12330,12330,12330,12330,0
20240102,152500,829970980,12330,12330,12330,12330,0
20240102,152400,829970980,12330,12330,12330,12330,0
20240102,152300,829970980,12330,12330,12330,12330,0
20240102,152200,829970980,12330,12330,12330,12330,0
20240102,152100,829970980,12330,12330,12330,12330,0
20240102,152000,829970980,12330,12330,12330,12330,0
20240102,151900,829970980,12330,12340,12340,12330,122
20240102,151800,828465700,12340,12340,12340,12340,2
20240102,151700,828441020,12330,12330,12330,12330,160
20240102,151600,826468220,12330,12330,12330,12330,255
20240102,151500,823324070,12330,12330,12330,12330,597
20240102,151400,815963060,12330,12330,12330,12330,69
20240102,151300,815112290,12330,12350,12350,12330,260
20240102,151200,811904300,12340,12340,12340,12340,103
20240102,151100,810633280,12360,12360,12360,12360,1
20240102,151000,810620920,12330,12330,12330,12330,1
20240102,150900,810608590,12370,12340,12370,12340,485
20240102,150800,804623660,12340,12380,12380,12340,811
20240102,150700,794605570,12370,12380,12380,12370,28
20240102,150600,794259180,12380,12360,12380,12360,534
20240102,150500,787654090,12370,12370,12370,12370,1
20240102,150400,787641720,12370,12370,12370,12370,0
20240102,150300,787641720,12370,12370,12370,12370,171
20240102,150200,785526450,12380,12380,12380,12380,25
20240102,150100,785216950,12380,12370,12380,12370,360
20240102,150000,780763630,12370,12360,12370,12360,70
20240102,145900,779898010,12350,12360,12370,12350,298
20240102,145800,776213610,12350,12370,12370,12350,10
20240102,145700,776089930,12370,12370,12370,12370,0
20240102,145600,776089930,12370,12370,12370,12370,1
20240102,145500,776077560,12370,12370,12370,12370,0
20240102,145400,776077560,12370,12370,12370,12370,14
20240102,145300,775904380,12370,12370,12370,12370,1
20240102,145200,775892010,12370,12370,12370,12370,427
20240102,145100,770610020,12380,12380,12380,12370,1965
20240102,145000,746302460,12380,12370,12380,12370,222
20240102,144900,743555410,12380,12390,12390,12380,282
20240102,144800,740064200,12390,12380,12390,12380,104
20240102,144700,738776670,12380,12380,12390,12380,258
20240102,144600,735582620,12370,12380,12380,12370,118
20240102,144500,734121920,12380,12370,12380,12370,394
20240102,144400,729247680,12380,12370,12380,12370,208
20240102,144300,726674650,12370,12340,12370,12340,1250
20240102,144200,711237470,12340,12340,12340,12340,80
20240102,144100,710250270,12350,12350,12350,12350,0
20240102,144000,710250270,12350,12350,12350,12350,74
20240102,143900,709336370,12340,12340,12340,12340,276
20240102,143800,705930530,12340,12330,12340,12330,13
20240102,143700,705770210,12330,12330,12330,12330,2
20240102,143600,705745550,12330,12330,12330,12330,177
20240102,143500,703563140,12320,12330,12330,12320,23
20240102,143400,703279580,12330,12320,12330,12320,50
20240102,143300,702663090,12330,12330,12330,12330,70
20240102,143200,701799990,12330,12320,12330,12320,201
20240102,143100,699323660,12320,12330,12330,12320,149
20240102,143000,697486680,12330,12330,12330,12330,22
20240102,142900,697215420,12330,12330,12330,12330,11
20240102,142800,697079790,12330,12320,12330,12320,456
20240102,142700,691457810,12320,12320,12330,12320,510
20240102,142600,685174110,12330,12330,12330,12330,87
20240102,142500,684101400,12330,12330,12330,12320,275
20240102,142400,680711600,12320,12330,12330,12320,102
20240102,142300,679453960,12330,12330,12330,12330,783
20240102,142200,669799570,12330,12330,12330,12330,30
20240102,142100,669429670,12340,12340,12340,12340,0
20240102,142000,669429670,12340,12340,12340,12340,24
20240102,141900,669133510,12340,12340,12340,12340,51
20240102,141800,668504170,12350,12350,12350,12350,70
20240102,141700,667639670,12330,12340,12340,12330,102
20240102,141600,666381010,12340,12340,12340,12340,0
20240102,141500,666381010,12340,12340,12340,12340,46
20240102,141400,665813370,12340,12340,12340,12340,201
20240102,141300,663333030,12340,12340,12340,12340,33
20240102,141200,662925810,12340,12340,12340,12340,32
20240102,141100,662530930,12330,12330,12330,12330,70
20240102,141000,661667830,12340,12340,12340,12340,5
20240102,140900,661606130,12340,12340,12340,12330,420
20240102,140800,656426830,12340,12340,12340,12340,2
20240102,140700,656402150,12340,12330,12340,12330,23
20240102,140600,656118550,12330,12330,12330,12330,1
20240102,140500,656106220,12320,12290,12320,12280,893
20240102,140400,645128320,12290,12280,12290,12280,5
20240102,140300,645066910,12290,12300,12300,12290,247
20240102,140200,642031120,12300,12300,12300,12300,129
20240102,140100,640444420,12320,12320,12320,12320,0
20240102,140000,640444420,12320,12320,12320,12320,1
20240102,135900,640432100,12330,12330,12330,12330,11
20240102,135800,640296470,12330,12300,12330,12300,4
20240102,135700,640247240,12300,12300,12300,12290,81
20240102,135600,639251030,12300,12290,12300,12290,151
20240102,135500,637393740,12300,12300,12300,12300,0
20240102,135400,637393740,12300,12300,12300,12290,82
20240102,135300,636385160,12300,12310,12310,12290,310
20240102,135200,632572530,12310,12320,12320,12310,260
20240102,135100,629371330,12330,12330,12330,12330,0
20240102,135000,629371330,12330,12330,12330,12330,0
20240102,134900,629371330,12330,12330,12330,12330,44
20240102,134800,628828810,12320,12330,12330,12320,144
20240102,134700,627054680,12330,12330,12330,12330,17
20240102,134600,626845070,12330,12330,12330,12330,29
20240102,134500,626487500,12340,12330,12340,12330,22
20240102,134400,626216230,12340,12340,12340,12340,121
20240102,134300,624723090,12340,12340,12340,12320,279
20240102,134200,621284270,12330,12330,12330,12330,194
20240102,134100,618892250,12330,12330,12330,12330,110
20240102,134000,617535950,12340,12340,12340,12340,0
20240102,133900,617535950,12340,12340,12360,12340,155
20240102,133800,615622330,12340,12340,12340,12340,392
20240102,133700,610785050,12340,12320,12340,12320,2
20240102,133600,610760390,12340,12340,12340,12340,0
20240102,133500,610760390,12340,12310,12340,12310,154
20240102,133400,608862720,12330,12330,12330,12330,72
20240102,133300,607974960,12330,12330,12330,12330,0
20240102,133200,607974960,12330,12310,12330,12310,6
20240102,133100,607901080,12300,12300,12300,12300,0
20240102,133000,607901080,12300,12300,12300,12300,103
20240102,132900,606634180,12300,12300,12300,12300,12
20240102,132800,606486580,12310,12300,12310,12300,455
20240102,132700,600889530,12310,12310,12310,12310,50
20240102,132600,600274030,12310,12310,12310,12310,296
20240102,132500,596630270,12310,12310,12310,12310,0
20240102,132400,596630270,12310,12310,12310,12310,100
20240102,132300,595399270,12310,12310,12310,12310,196
20240102,132200,592986510,12330,12330,12330,12330,7
20240102,132100,592900200,12300,12300,12300,12300,0
20240102,132000,592900200,12300,12300,12300,12300,132
20240102,131900,591276600,12310,12310,12310,12310,59
20240102,131800,590550310,12330,12330,12330,12330,0
20240102,131700,590550310,12330,12330,12330,12330,1
20240102,131600,590537980,12290,12290,12290,12290,0
20240102,131500,590537980,12290,12290,12290,12290,0
20240102,131400,590537980,12290,12290,12290,12290,2
20240102,131300,590513400,12290,12290,12290,12290,0
20240102,131200,590513400,12290,12290,12290,12290,0
20240102,131100,590513400,12290,12280,12290,12280,54
20240102,131000,589850240,12280,12290,12290,12280,591
20240102,130900,582588450,12290,12290,12290,12290,70
20240102,130800,581728150,12290,12290,12290,12290,1
20240102,130700,581715860,12290,12300,12300,12290,550
20240102,130600,574955360,12290,12290,12290,12290,0
20240102,130500,574955360,12290,12290,12290,12290,0
20240102,130400,574955360,12290,12290,12290,12290,79
20240102,130300,573984450,12320,12320,12320,12320,91
20240102,130200,572863330,12320,12300,12320,12290,973
20240102,130100,560904030,12300,12300,12300,12290,151
20240102,130000,559047600,12300,12300,12300,12290,30
20240102,125900,558678840,12300,12300,12300,12290,268
20240102,125800,555382490,12300,12300,12300,12300,107
20240102,125700,554066390,12300,12290,12300,12290,137
20240102,125600,552382340,12290,12300,12300,12290,42
20240102,125500,551866140,12300,12290,12300,12290,34
20240102,125400,551448230,12300,12310,12310,12300,866
20240102,125300,540795000,12320,12320,12320,12320,91
20240102,125200,539673880,12320,12320,12320,12320,0
20240102,125100,539673880,12320,12320,12320,12320,2
20240102,125000,539649240,12310,12320,12320,12310,22
20240102,124900,539378410,12320,12320,12320,12320,61
20240102,124800,538626890,12320,12320,12320,12320,0
20240102,124700,538626890,12320,12320,12320,12320,31
20240102,124600,538244970,12320,12310,12320,12310,112
20240102,124500,536865750,12310,12320,12320,12310,130
20240102,124400,535264350,12320,12320,12320,12320,0
20240102,124300,535264350,12320,12320,12320,12320,0
20240102,124200,535264350,12320,12320,12320,12320,60
20240102,124100,534525150,12320,12320,12320,12320,6
20240102,124000,534451230,12320,12320,12320,12320,4
20240102,123900,534401950,12320,12330,12330,12320,137
20240102,123800,532713740,12330,12330,12330,12330,6
20240102,123700,532639760,12330,12330,12330,12330,99
20240102,123600,531419090,12330,12330,12330,12330,63
20240102,123500,530642300,12330,12330,12330,12330,0
20240102,123400,530642300,12330,12330,12330,12330,51
20240102,123300,530013470,12330,12320,12330,12320,91
20240102,123200,528891450,12320,12320,12320,12320,80
20240102,123100,527905850,12320,12320,12320,12320,2
20240102,123000,527881210,12320,12320,12320,12320,81
20240102,122900,526883290,12330,12330,12330,12330,210
20240102,122800,524293990,12330,12330,12330,12330,153
20240102,122700,522407500,12330,12330,12330,12330,28
20240102,122600,522062260,12330,12330,12330,12330,100
20240102,122500,520829260,12320,12320,12320,12320,3
20240102,122400,520792300,12310,12360,12360,12310,410
20240102,122300,515742580,12360,12360,12360,12360,8
20240102,122200,515643700,12360,12370,12370,12360,17
20240102,122100,515433430,12370,12370,12370,12370,1
20240102,122000,515421060,12370,12370,12370,12370,0
20240102,121900,515421060,12370,12320,12370,12320,17
20240102,121800,515211070,12320,12370,12370,12320,101
20240102,121700,513966700,12320,12320,12320,12320,0
20240102,121600,513966700,12320,12320,12320,12320,0
20240102,121500,513966700,12320,12320,12320,12310,651
20240102,121400,505952050,12320,12320,12320,12320,90
20240102,121300,504843250,12320,12320,12320,12320,39
20240102,121200,504362770,12320,12320,12320,12320,651
20240102,121100,496342450,12370,12370,12370,12370,200
20240102,121000,493868450,12370,12370,12370,12370,0
20240102,120900,493868450,12370,12330,12370,12320,451
20240102,120800,488302730,12330,12310,12330,12310,319
20240102,120700,484374660,12330,12330,12330,12330,110
20240102,120600,483018360,12330,12330,12330,12330,0
20240102,120500,483018360,12330,12330,12330,12330,63
20240102,120400,482241570,12310,12310,12310,12310,370
20240102,120300,477686870,12320,12330,12330,12320,130
20240102,120200,476085140,12330,12330,12340,12330,265
20240102,120100,472815160,12330,12330,12330,12330,1
20240102,120000,472802830,12320,12340,12340,12320,3
20240102,115900,472765830,12340,12340,12340,12340,0
20240102,115800,472765830,12340,12340,12340,12340,10
20240102,115700,472642430,12310,12310,12310,12310,0
20240102,115600,472642430,12310,12310,12310,12310,3
20240102,115500,472605500,12310,12310,12310,12310,3
20240102,115400,472568570,12310,12350,12350,12310,2
20240102,115300,472543910,12310,12310,12310,12310,0
20240102,115200,472543910,12310,12310,12310,12310,14
20240102,115100,472371570,12300,12300,12300,12300,1
20240102,115000,472359270,12300,12310,12310,12300,19
20240102,114900,472125410,12300,12300,12300,12300,0
20240102,114800,472125410,12300,12300,12300,12300,0
20240102,114700,472125410,12300,12300,12300,12300,0
20240102,114600,472125410,12300,12350,12350,12300,310
20240102,114500,468311750,12300,12310,12310,12300,65
20240102,114400,467512150,12300,12300,12300,12300,0
20240102,114300,467512150,12300,12300,12300,12300,0
20240102,114200,467512150,12300,12300,12300,12300,12
20240102,114100,467364550,12300,12350,12350,12300,20
20240102,114000,467117850,12350,12350,12350,12350,103
20240102,113900,465845800,12350,12300,12350,12300,74
20240102,113800,464935450,12350,12340,12350,12340,21
20240102,113700,464676300,12340,12340,12340,12340,185
20240102,113600,462393400,12340,12300,12340,12300,71
20240102,113500,461520020,12300,12300,12300,12300,17
20240102,113400,461310920,12300,12310,12310,12300,1676
20240102,113300,440694130,12310,12310,12310,12310,0
20240102,113200,440694130,12310,12310,12310,12310,0
20240102,113100,440694130,12310,12300,12310,12300,51
20240102,113000,440066330,12300,12300,12300,12300,4
20240102,112900,440017130,12300,12300,12300,12300,25
20240102,112800,439709630,12300,12300,12300,12300,34
20240102,112700,439291430,12300,12310,12310,12300,82
20240102,112600,438282810,12300,12350,12350,12300,75
20240102,112500,437356810,12350,12350,12350,12350,92
20240102,112400,436220610,12350,12290,12350,12290,442
20240102,112300,430776520,12290,12290,12290,12290,5
20240102,112200,430715070,12290,12300,12300,12290,31
20240102,112100,430333870,12300,12300,12300,12300,10
20240102,112000,430210870,12300,12300,12300,12300,5
20240102,111900,430149370,12300,12290,12300,12270,301
20240102,111800,426452740,12300,12300,12300,12300,9
20240102,111700,426342040,12300,12300,12300,12300,41
20240102,111600,425837740,12300,12300,12300,12300,63
20240102,111500,425062840,12300,12300,12300,12300,8
20240102,111400,424964440,12300,12290,12300,12280,134
20240102,111300,423317170,12310,12300,12310,12300,81
20240102,111200,422320450,12300,12300,12300,12300,32
20240102,111100,421926850,12310,12310,12310,12310,30
20240102,111000,421557550,12320,12330,12330,12320,49
20240102,110900,420953390,12320,12330,12340,12320,41
20240102,110800,420447570,12340,12300,12340,12300,21
20240102,110700,420189230,12300,12260,12300,12260,966
20240102,110600,408325200,12250,12260,12260,12250,61
20240102,110500,407577940,12260,12270,12270,12250,1002
20240102,110400,395297240,12280,12280,12280,12260,102
20240102,110300,394046680,12280,12260,12280,12260,51
20240102,110200,393421400,12260,12270,12270,12260,851
20240102,110100,382985980,12270,12280,12280,12260,368
20240102,110000,378470490,12280,12280,12280,12270,90
20240102,105900,377365590,12280,12280,12280,12280,166
20240102,105800,375327110,12270,12280,12280,12270,160
20240102,105700,373363770,12270,12280,12280,12270,109
20240102,105600,372025390,12280,12270,12280,12270,122
20240102,105500,370527540,12280,12270,12280,12270,124
20240102,105400,369005320,12280,12280,12280,12280,452
20240102,105300,363454760,12280,12280,12280,12270,149
20240102,105200,361625300,12280,12290,12290,12270,84
20240102,105100,360594270,12290,12290,12290,12290,1
20240102,105000,360581980,12290,12280,12290,12280,182
20240102,104900,358346630,12280,12280,12280,12260,104
20240102,104800,357071510,12280,12280,12280,12260,1350
20240102,104700,340511390,12280,12290,12290,12280,85
20240102,104600,339467390,12280,12280,12280,12280,0
20240102,104500,339467390,12280,12290,12290,12280,232
20240102,104400,336616730,12290,12290,12290,12290,83
20240102,104300,335596660,12290,12310,12310,12290,602
20240102,104200,328192310,12340,12340,12340,12310,421
20240102,104100,323005790,12340,12310,12340,12310,75
20240102,104000,322082480,12310,12310,12320,12310,247
20240102,103900,319041410,12310,12310,12310,12310,230
20240102,103800,316210110,12310,12370,12370,12310,686
20240102,103700,307754390,12380,12360,12380,12360,199
20240102,103600,305294510,12380,12400,12400,12380,20
20240102,103500,305046800,12390,12400,12400,12390,20
20240102,103400,304798810,12400,12390,12400,12390,482
20240102,103300,298825980,12380,12360,12390,12360,51
20240102,103200,298195130,12340,12340,12340,12340,178
20240102,103100,295998610,12340,12350,12350,12340,67
20240102,103000,295171310,12340,12350,12360,12340,461
20240102,102900,289477550,12350,12360,12360,12350,348
20240102,102800,285178610,12350,12390,12390,12350,1371
20240102,102700,268225660,12390,12450,12450,12390,438
20240102,102600,262789430,12450,12430,12450,12420,128
20240102,102500,261198360,12420,12420,12420,12420,180
20240102,102400,258962760,12420,12420,12420,12410,12
20240102,102300,258813730,12410,12390,12410,12390,221
20240102,102200,256073900,12380,12380,12390,12380,1074
20240102,102100,242768350,12370,12370,12370,12370,405
20240102,102000,237758500,12360,12350,12370,12350,283
20240102,101900,234261620,12360,12390,12390,12350,905
20240102,101800,223061400,12390,12400,12400,12390,445
20240102,101700,217547820,12400,12410,12410,12400,59
20240102,101600,216816120,12410,12410,12410,12410,5
20240102,101500,216754070,12400,12410,12410,12400,297
20240102,101400,213070760,12410,12440,12440,12410,336
20240102,101300,208899480,12440,12450,12450,12440,416
20240102,101200,203724430,12440,12470,12470,12440,246
20240102,101100,200661190,12480,12500,12500,12480,315
20240102,101000,196727980,12500,12380,12500,12380,1310
20240102,100900,180420770,12370,12380,12400,12370,956
20240102,100800,168589890,12370,12370,12370,12350,339
20240102,100700,164398520,12350,12350,12350,12340,141
20240102,100600,162657400,12350,12370,12430,12350,934
20240102,100500,151115400,12430,12440,12440,12350,452
20240102,100400,145495860,12440,12280,12450,12280,2833
20240102,100300,110253490,12310,12260,12310,12250,1148
20240102,100200,96176350,12260,12270,12270,12260,1102
20240102,100100,82663310,12270,12310,12310,12260,515
20240102,100000,76335050,12310,12500,12500,12310,5641