KissMeData/246710/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,204500,792670380,9060,9060,9060,9060,434
20240102,204400,792670380,9060,9060,9060,9060,0
20240102,204300,792670380,9060,9060,9060,9060,0
20240102,204200,792670380,9060,9060,9060,9060,0
20240102,204100,792670380,9060,9060,9060,9060,0
20240102,204000,792670380,9060,9060,9060,9060,0
20240102,203900,792670380,9060,9060,9060,9060,0
20240102,203800,792670380,9060,9060,9060,9060,0
20240102,203700,792670380,9060,9060,9060,9060,0
20240102,203600,792670380,9060,9060,9060,9060,0
20240102,203500,792670380,9060,9060,9060,9060,0
20240102,203400,792670380,9060,9060,9060,9060,0
20240102,203300,792670380,9060,9060,9060,9060,0
20240102,203200,792670380,9060,9060,9060,9060,0
20240102,203100,792670380,9060,9060,9060,9060,0
20240102,203000,792670380,9060,9060,9060,9060,0
20240102,202900,792670380,9060,9060,9060,9060,0
20240102,202800,792670380,9060,9060,9060,9060,0
20240102,202700,792670380,9060,9060,9060,9060,0
20240102,202600,792670380,9060,9060,9060,9060,0
20240102,202500,792670380,9060,9060,9060,9060,0
20240102,202400,792670380,9060,9060,9060,9060,0
20240102,202300,792670380,9060,9060,9060,9060,0
20240102,202200,792670380,9060,9060,9060,9060,0
20240102,202100,792670380,9060,9060,9060,9060,0
20240102,202000,792670380,9060,9060,9060,9060,0
20240102,201900,792670380,9060,9060,9060,9060,0
20240102,201800,792670380,9060,9060,9060,9060,0
20240102,201700,792670380,9060,9060,9060,9060,0
20240102,201600,792670380,9060,9060,9060,9060,0
20240102,201500,792670380,9060,9060,9060,9060,434
20240102,201400,792670380,9060,9060,9060,9060,0
20240102,201300,792670380,9060,9060,9060,9060,0
20240102,201200,792670380,9060,9060,9060,9060,0
20240102,201100,792670380,9060,9060,9060,9060,0
20240102,201000,792670380,9060,9060,9060,9060,0
20240102,200900,792670380,9060,9060,9060,9060,0
20240102,200800,792670380,9060,9060,9060,9060,0
20240102,200700,792670380,9060,9060,9060,9060,0
20240102,200600,792670380,9060,9060,9060,9060,0
20240102,200500,792670380,9060,9060,9060,9060,0
20240102,200400,792670380,9060,9060,9060,9060,0
20240102,200300,792670380,9060,9060,9060,9060,0
20240102,200200,792670380,9060,9060,9060,9060,0
20240102,200100,792670380,9060,9060,9060,9060,0
20240102,200000,792670380,9060,9060,9060,9060,0
20240102,195900,792670380,9060,9060,9060,9060,0
20240102,195800,792670380,9060,9060,9060,9060,0
20240102,195700,792670380,9060,9060,9060,9060,0
20240102,195600,792670380,9060,9060,9060,9060,0
20240102,195500,792670380,9060,9060,9060,9060,0
20240102,195400,792670380,9060,9060,9060,9060,0
20240102,195300,792670380,9060,9060,9060,9060,0
20240102,195200,792670380,9060,9060,9060,9060,0
20240102,195100,792670380,9060,9060,9060,9060,0
20240102,195000,792670380,9060,9060,9060,9060,0
20240102,194900,792670380,9060,9060,9060,9060,0
20240102,194800,792670380,9060,9060,9060,9060,0
20240102,194700,792670380,9060,9060,9060,9060,0
20240102,194600,792670380,9060,9060,9060,9060,0
20240102,194500,792670380,9060,9060,9060,9060,434
20240102,194400,792670380,9060,9060,9060,9060,0
20240102,194300,792670380,9060,9060,9060,9060,0
20240102,194200,792670380,9060,9060,9060,9060,0
20240102,194100,792670380,9060,9060,9060,9060,0
20240102,194000,792670380,9060,9060,9060,9060,0
20240102,193900,792670380,9060,9060,9060,9060,0
20240102,193800,792670380,9060,9060,9060,9060,0
20240102,193700,792670380,9060,9060,9060,9060,0
20240102,193600,792670380,9060,9060,9060,9060,0
20240102,193500,792670380,9060,9060,9060,9060,0
20240102,193400,792670380,9060,9060,9060,9060,0
20240102,193300,792670380,9060,9060,9060,9060,0
20240102,193200,792670380,9060,9060,9060,9060,0
20240102,193100,792670380,9060,9060,9060,9060,0
20240102,193000,792670380,9060,9060,9060,9060,0
20240102,192900,792670380,9060,9060,9060,9060,0
20240102,192800,792670380,9060,9060,9060,9060,0
20240102,192700,792670380,9060,9060,9060,9060,0
20240102,192600,792670380,9060,9060,9060,9060,0
20240102,192500,792670380,9060,9060,9060,9060,0
20240102,192400,792670380,9060,9060,9060,9060,0
20240102,192300,792670380,9060,9060,9060,9060,0
20240102,192200,792670380,9060,9060,9060,9060,0
20240102,192100,792670380,9060,9060,9060,9060,0
20240102,192000,792670380,9060,9060,9060,9060,0
20240102,191900,792670380,9060,9060,9060,9060,0
20240102,191800,792670380,9060,9060,9060,9060,0
20240102,191700,792670380,9060,9060,9060,9060,0
20240102,191600,792670380,9060,9060,9060,9060,0
20240102,191500,792670380,9060,9060,9060,9060,434
20240102,191400,792670380,9060,9060,9060,9060,0
20240102,191300,792670380,9060,9060,9060,9060,0
20240102,191200,792670380,9060,9060,9060,9060,0
20240102,191100,792670380,9060,9060,9060,9060,0
20240102,191000,792670380,9060,9060,9060,9060,0
20240102,190900,792670380,9060,9060,9060,9060,0
20240102,190800,792670380,9060,9060,9060,9060,0
20240102,190700,792670380,9060,9060,9060,9060,0
20240102,190600,792670380,9060,9060,9060,9060,0
20240102,190500,792670380,9060,9060,9060,9060,0
20240102,190400,792670380,9060,9060,9060,9060,0
20240102,190300,792670380,9060,9060,9060,9060,0
20240102,190200,792670380,9060,9060,9060,9060,0
20240102,190100,792670380,9060,9060,9060,9060,0
20240102,190000,792670380,9060,9060,9060,9060,0
20240102,185900,792670380,9060,9060,9060,9060,0
20240102,185800,792670380,9060,9060,9060,9060,0
20240102,185700,792670380,9060,9060,9060,9060,0
20240102,185600,792670380,9060,9060,9060,9060,0
20240102,185500,792670380,9060,9060,9060,9060,0
20240102,185400,792670380,9060,9060,9060,9060,0
20240102,185300,792670380,9060,9060,9060,9060,0
20240102,185200,792670380,9060,9060,9060,9060,0
20240102,185100,792670380,9060,9060,9060,9060,0
20240102,185000,792670380,9060,9060,9060,9060,0
20240102,184900,792670380,9060,9060,9060,9060,0
20240102,184800,792670380,9060,9060,9060,9060,0
20240102,184700,792670380,9060,9060,9060,9060,0
20240102,184600,792670380,9060,9060,9060,9060,0
20240102,184500,792670380,9060,9060,9060,9060,434
20240102,184400,792670380,9060,9060,9060,9060,0
20240102,184300,792670380,9060,9060,9060,9060,0
20240102,184200,792670380,9060,9060,9060,9060,0
20240102,184100,792670380,9060,9060,9060,9060,0
20240102,184000,792670380,9060,9060,9060,9060,0
20240102,183900,792670380,9060,9060,9060,9060,0
20240102,183800,792670380,9060,9060,9060,9060,0
20240102,183700,792670380,9060,9060,9060,9060,0
20240102,183600,792670380,9060,9060,9060,9060,0
20240102,183500,792670380,9060,9060,9060,9060,0
20240102,183400,792670380,9060,9060,9060,9060,0
20240102,183300,792670380,9060,9060,9060,9060,0
20240102,183200,792670380,9060,9060,9060,9060,0
20240102,183100,792670380,9060,9060,9060,9060,0
20240102,183000,792670380,9060,9060,9060,9060,0
20240102,182900,792670380,9060,9060,9060,9060,0
20240102,182800,792670380,9060,9060,9060,9060,0
20240102,182700,792670380,9060,9060,9060,9060,0
20240102,182600,792670380,9060,9060,9060,9060,0
20240102,182500,792670380,9060,9060,9060,9060,0
20240102,182400,792670380,9060,9060,9060,9060,0
20240102,182300,792670380,9060,9060,9060,9060,0
20240102,182200,792670380,9060,9060,9060,9060,0
20240102,182100,792670380,9060,9060,9060,9060,0
20240102,182000,792670380,9060,9060,9060,9060,0
20240102,181900,792670380,9060,9060,9060,9060,0
20240102,181800,792670380,9060,9060,9060,9060,0
20240102,181700,792670380,9060,9060,9060,9060,0
20240102,181600,792670380,9060,9060,9060,9060,0
20240102,181500,792670380,9060,9060,9060,9060,434
20240102,181400,792670380,9060,9060,9060,9060,0
20240102,181300,792670380,9060,9060,9060,9060,0
20240102,181200,792670380,9060,9060,9060,9060,0
20240102,181100,792670380,9060,9060,9060,9060,0
20240102,181000,792670380,9060,9060,9060,9060,0
20240102,180900,792670380,9060,9060,9060,9060,0
20240102,180800,792670380,9060,9060,9060,9060,0
20240102,180700,792670380,9060,9060,9060,9060,0
20240102,180600,792670380,9060,9060,9060,9060,0
20240102,180500,792670380,9060,9060,9060,9060,0
20240102,180400,792670380,9060,9060,9060,9060,0
20240102,180300,792670380,9060,9060,9060,9060,0
20240102,180200,792670380,9060,9060,9060,9060,0
20240102,180100,792670380,9060,9060,9060,9060,0
20240102,180000,792670380,9060,9060,9060,9060,0
20240102,175900,792670380,9060,9060,9060,9060,0
20240102,175800,792670380,9060,9060,9060,9060,0
20240102,175700,792670380,9060,9060,9060,9060,0
20240102,175600,792670380,9060,9060,9060,9060,0
20240102,175500,792670380,9060,9060,9060,9060,0
20240102,175400,792670380,9060,9060,9060,9060,0
20240102,175300,792670380,9060,9060,9060,9060,0
20240102,175200,792670380,9060,9060,9060,9060,0
20240102,175100,792670380,9060,9060,9060,9060,0
20240102,175000,792670380,9060,9060,9060,9060,0
20240102,174900,792670380,9060,9060,9060,9060,0
20240102,174800,792670380,9060,9060,9060,9060,0
20240102,174700,792670380,9060,9060,9060,9060,0
20240102,174600,792670380,9060,9060,9060,9060,0
20240102,174500,792670380,9060,9060,9060,9060,434
20240102,174400,792670380,9060,9060,9060,9060,0
20240102,174300,792670380,9060,9060,9060,9060,0
20240102,174200,792670380,9060,9060,9060,9060,0
20240102,174100,792670380,9060,9060,9060,9060,0
20240102,174000,792670380,9060,9060,9060,9060,0
20240102,173900,792670380,9060,9060,9060,9060,0
20240102,173800,792670380,9060,9060,9060,9060,0
20240102,173700,792670380,9060,9060,9060,9060,0
20240102,173600,792670380,9060,9060,9060,9060,0
20240102,173500,792670380,9060,9060,9060,9060,0
20240102,173400,792670380,9060,9060,9060,9060,0
20240102,173300,792670380,9060,9060,9060,9060,0
20240102,173200,792670380,9060,9060,9060,9060,0
20240102,173100,792670380,9060,9060,9060,9060,0
20240102,173000,792670380,9060,9060,9060,9060,0
20240102,172900,792670380,9060,9060,9060,9060,0
20240102,172800,792670380,9060,9060,9060,9060,0
20240102,172700,792670380,9060,9060,9060,9060,0
20240102,172600,792670380,9060,9060,9060,9060,0
20240102,172500,792670380,9060,9060,9060,9060,0
20240102,172400,792670380,9060,9060,9060,9060,0
20240102,172300,792670380,9060,9060,9060,9060,0
20240102,172200,792670380,9060,9060,9060,9060,0
20240102,172100,792670380,9060,9060,9060,9060,0
20240102,172000,792670380,9060,9060,9060,9060,0
20240102,171900,792670380,9060,9060,9060,9060,0
20240102,171800,792670380,9060,9060,9060,9060,0
20240102,171700,792670380,9060,9060,9060,9060,0
20240102,171600,792670380,9060,9060,9060,9060,0
20240102,171500,792670380,9060,9060,9060,9060,434
20240102,171400,792670380,9060,9060,9060,9060,0
20240102,171300,792670380,9060,9060,9060,9060,0
20240102,171200,792670380,9060,9060,9060,9060,0
20240102,171100,792670380,9060,9060,9060,9060,0
20240102,171000,792670380,9060,9060,9060,9060,0
20240102,170900,792670380,9060,9060,9060,9060,0
20240102,170800,792670380,9060,9060,9060,9060,0
20240102,170700,792670380,9060,9060,9060,9060,0
20240102,170600,792670380,9060,9060,9060,9060,0
20240102,170500,792670380,9060,9060,9060,9060,0
20240102,170400,792670380,9060,9060,9060,9060,0
20240102,170300,792670380,9060,9060,9060,9060,0
20240102,170200,792670380,9060,9060,9060,9060,0
20240102,170100,792670380,9060,9060,9060,9060,0
20240102,170000,792670380,9060,9060,9060,9060,0
20240102,165900,792670380,9060,9060,9060,9060,0
20240102,165800,792670380,9060,9060,9060,9060,0
20240102,165700,792670380,9060,9060,9060,9060,0
20240102,165600,792670380,9060,9060,9060,9060,0
20240102,165500,792670380,9060,9060,9060,9060,0
20240102,165400,792670380,9060,9060,9060,9060,0
20240102,165300,792670380,9060,9060,9060,9060,0
20240102,165200,792670380,9060,9060,9060,9060,0
20240102,165100,792670380,9060,9060,9060,9060,0
20240102,165000,792670380,9060,9060,9060,9060,0
20240102,164900,792670380,9060,9060,9060,9060,0
20240102,164800,792670380,9060,9060,9060,9060,0
20240102,164700,792670380,9060,9060,9060,9060,0
20240102,164600,792670380,9060,9060,9060,9060,0
20240102,164500,792670380,9060,9060,9060,9060,434
20240102,164400,792670380,9060,9060,9060,9060,0
20240102,164300,792670380,9060,9060,9060,9060,0
20240102,164200,792670380,9060,9060,9060,9060,0
20240102,164100,792670380,9060,9060,9060,9060,0
20240102,164000,792670380,9060,9060,9060,9060,0
20240102,163900,792670380,9060,9060,9060,9060,0
20240102,163800,792670380,9060,9060,9060,9060,0
20240102,163700,792670380,9060,9060,9060,9060,0
20240102,163600,792670380,9060,9060,9060,9060,0
20240102,163500,792670380,9060,9060,9060,9060,0
20240102,163400,792670380,9060,9060,9060,9060,0
20240102,163300,792670380,9060,9060,9060,9060,0
20240102,163200,792670380,9060,9060,9060,9060,0
20240102,163100,792670380,9060,9060,9060,9060,0
20240102,163000,792670380,9060,9060,9060,9060,0
20240102,162900,792670380,9060,9060,9060,9060,0
20240102,162800,792670380,9060,9060,9060,9060,0
20240102,162700,792670380,9060,9060,9060,9060,0
20240102,162600,792670380,9060,9060,9060,9060,0
20240102,162500,792670380,9060,9060,9060,9060,0
20240102,162400,792670380,9060,9060,9060,9060,0
20240102,162300,792670380,9060,9060,9060,9060,0
20240102,162200,792670380,9060,9060,9060,9060,0
20240102,162100,792670380,9060,9060,9060,9060,0
20240102,162000,792670380,9060,9060,9060,9060,0
20240102,161900,792670380,9060,9060,9060,9060,0
20240102,161800,792670380,9060,9060,9060,9060,0
20240102,161700,792670380,9060,9060,9060,9060,0
20240102,161600,792670380,9060,9060,9060,9060,0
20240102,161500,792670380,9060,9060,9060,9060,434
20240102,161400,792670380,9060,9060,9060,9060,0
20240102,161300,792670380,9060,9060,9060,9060,0
20240102,161200,792670380,9060,9060,9060,9060,0
20240102,161100,792670380,9060,9060,9060,9060,0
20240102,161000,792670380,9060,9060,9060,9060,0
20240102,160900,792670380,9060,9060,9060,9060,0
20240102,160800,792670380,9060,9060,9060,9060,0
20240102,160700,792670380,9060,9060,9060,9060,0
20240102,160600,792670380,9060,9060,9060,9060,0
20240102,160500,792670380,9060,9060,9060,9060,0
20240102,160400,792670380,9060,9060,9060,9060,0
20240102,160300,792670380,9060,9060,9060,9060,0
20240102,160200,792670380,9060,9060,9060,9060,0
20240102,160100,792670380,9060,9060,9060,9060,0
20240102,160000,792670380,9060,9060,9060,9060,0
20240102,155900,792670380,9060,9060,9060,9060,0
20240102,155800,792670380,9060,9060,9060,9060,0
20240102,155700,792670380,9060,9060,9060,9060,0
20240102,155600,792670380,9060,9060,9060,9060,0
20240102,155500,792670380,9060,9060,9060,9060,0
20240102,155400,792670380,9060,9060,9060,9060,0
20240102,155300,792670380,9060,9060,9060,9060,0
20240102,155200,792670380,9060,9060,9060,9060,0
20240102,155100,792670380,9060,9060,9060,9060,0
20240102,155000,792670380,9060,9060,9060,9060,0
20240102,154900,792670380,9060,9060,9060,9060,0
20240102,154800,792670380,9060,9060,9060,9060,0
20240102,154700,792670380,9060,9060,9060,9060,0
20240102,154600,792670380,9060,9060,9060,9060,0
20240102,154500,792670380,9060,9060,9060,9060,434
20240102,154400,792670380,9060,9060,9060,9060,0
20240102,154300,792670380,9060,9060,9060,9060,0
20240102,154200,792670380,9060,9060,9060,9060,0
20240102,154100,792670380,9060,9060,9060,9060,0
20240102,154000,792670380,9060,9060,9060,9060,0
20240102,153900,792670380,9060,9060,9060,9060,0
20240102,153800,792670380,9060,9060,9060,9060,0
20240102,153700,792670380,9060,9060,9060,9060,0
20240102,153600,792670380,9060,9060,9060,9060,0
20240102,153500,792670380,9060,9060,9060,9060,0
20240102,153400,792670380,9060,9060,9060,9060,0
20240102,153300,792670380,9060,9060,9060,9060,0
20240102,153200,792670380,9060,9060,9060,9060,0
20240102,153100,792670380,9060,9060,9060,9060,0
20240102,153000,792670380,9060,9060,9060,9060,434
20240102,152900,788738340,9010,9010,9010,9010,0
20240102,152800,788738340,9010,9010,9010,9010,0
20240102,152700,788738340,9010,9010,9010,9010,0
20240102,152600,788738340,9010,9010,9010,9010,0
20240102,152500,788738340,9010,9010,9010,9010,0
20240102,152400,788738340,9010,9010,9010,9010,0
20240102,152300,788738340,9010,9010,9010,9010,0
20240102,152200,788738340,9010,9010,9010,9010,0
20240102,152100,788738340,9010,9010,9010,9010,0
20240102,152000,788738340,9010,9010,9010,9010,0
20240102,151900,788738340,9010,9060,9060,9000,1035
20240102,151800,779378290,9060,9060,9060,9060,2
20240102,151700,779360170,9070,9030,9070,9030,351
20240102,151600,776187040,9020,9020,9020,9020,2
20240102,151500,776169000,9030,9030,9030,9030,0
20240102,151400,776169000,9030,9030,9030,9030,0
20240102,151300,776169000,9030,9040,9040,9030,202
20240102,151200,774342940,9030,9030,9030,9030,7
20240102,151100,774279730,9030,9030,9030,9030,7
20240102,151000,774216520,9030,9030,9030,9030,44
20240102,150900,773819200,9030,9030,9030,9030,0
20240102,150800,773819200,9030,9020,9030,9020,23
20240102,150700,773611570,9020,9030,9030,9020,6
20240102,150600,773557410,9030,9030,9030,9030,10
20240102,150500,773467110,9030,9030,9030,9030,2
20240102,150400,773449050,9030,9030,9030,9030,0
20240102,150300,773449050,9030,9020,9030,9020,80
20240102,150200,772726760,9010,9010,9010,9010,0
20240102,150100,772726760,9010,9010,9010,9010,8
20240102,150000,772654680,9000,8970,9000,8970,79
20240102,145900,771945960,8990,8970,8990,8970,44
20240102,145800,771551140,8970,8970,8990,8970,49
20240102,145700,771111550,8960,8960,8960,8960,27
20240102,145600,770869630,8960,8970,8970,8940,881
20240102,145500,762981370,8980,9000,9000,8980,11
20240102,145400,762882530,8990,8980,8990,8980,50
20240102,145300,762433190,8980,8990,8990,8980,269
20240102,145200,760017230,8990,8990,8990,8990,51
20240102,145100,759558740,8990,8990,9000,8990,46
20240102,145000,759145190,8990,9000,9010,8990,136
20240102,144900,757922180,9020,9010,9020,9000,33
20240102,144800,757624890,9010,9000,9010,9000,80
20240102,144700,756904250,9000,9010,9010,9000,7
20240102,144600,756841200,9000,8980,9000,8970,52
20240102,144500,756374240,8970,8970,8980,8970,82
20240102,144400,755638630,8970,8980,8980,8970,22
20240102,144300,755441090,8990,9000,9000,8990,1020
20240102,144200,746263130,9000,9000,9000,9000,10
20240102,144100,746173130,9000,9010,9010,9000,28
20240102,144000,745920970,9010,9020,9020,9010,854
20240102,143900,738226110,9010,9020,9020,9010,21
20240102,143800,738036870,9020,9020,9020,9020,71
20240102,143700,737396450,9020,9040,9050,9020,2096
20240102,143600,718467110,9040,9040,9040,9040,787
20240102,143500,711352630,9040,9040,9040,9040,29
20240102,143400,711090470,9050,9050,9050,9050,14
20240102,143300,710963770,9050,9040,9050,9040,67
20240102,143200,710357920,9040,9050,9050,9040,55
20240102,143100,709860330,9040,9040,9040,9040,17
20240102,143000,709706650,9040,9040,9040,9040,205
20240102,142900,707853450,9040,9040,9050,9040,87
20240102,142800,707066960,9040,9040,9040,9040,23
20240102,142700,706859040,9040,9050,9050,9040,322
20240102,142600,703947990,9050,9040,9050,9040,234
20240102,142500,701832290,9040,9050,9050,9040,282
20240102,142400,699280870,9050,9060,9060,9050,29
20240102,142300,699018370,9060,9060,9060,9060,25
20240102,142200,698791870,9050,9050,9060,9050,12
20240102,142100,698683230,9050,9060,9060,9040,104
20240102,142000,697742220,9060,9060,9060,9060,25
20240102,141900,697515720,9060,9060,9060,9060,29
20240102,141800,697252980,9060,9050,9060,9040,35
20240102,141700,696936030,9050,9050,9050,9050,112
20240102,141600,695922430,9050,9060,9060,9050,35
20240102,141500,695605660,9060,9060,9060,9060,2416
20240102,141400,673716700,9070,9070,9070,9070,98
20240102,141300,672827840,9070,9070,9070,9070,93
20240102,141200,671984330,9090,9070,9090,9070,40
20240102,141100,671621320,9080,9080,9080,9080,4
20240102,141000,671585000,9080,9100,9100,9080,145
20240102,140900,670265580,9100,9100,9100,9100,980
20240102,140800,661347580,9110,9110,9110,9110,13
20240102,140700,661229150,9120,9110,9120,9110,46
20240102,140600,660810050,9110,9110,9110,9110,63
20240102,140500,660236120,9110,9110,9110,9110,297
20240102,140400,657530450,9110,9110,9110,9110,212
20240102,140300,655599130,9110,9110,9110,9110,35
20240102,140200,655280280,9110,9120,9120,9110,190
20240102,140100,653547530,9120,9120,9120,9120,24
20240102,140000,653328650,9120,9120,9120,9110,404
20240102,135900,649644190,9120,9120,9120,9120,51
20240102,135800,649179070,9120,9120,9120,9110,89
20240102,135700,648367470,9110,9110,9110,9110,24
20240102,135600,648148830,9110,9120,9120,9110,314
20240102,135500,645288100,9120,9120,9120,9120,11
20240102,135400,645187780,9110,9120,9120,9110,92
20240102,135300,644349540,9130,9130,9130,9130,12
20240102,135200,644239980,9120,9100,9120,9100,86
20240102,135100,643456100,9100,9110,9110,9100,15
20240102,135000,643319590,9120,9110,9120,9110,150
20240102,134900,641952930,9100,9100,9100,9100,116
20240102,134800,640897330,9100,9100,9100,9100,50
20240102,134700,640442330,9100,9110,9110,9100,10
20240102,134600,640351320,9100,9100,9110,9100,282
20240102,134500,637783120,9100,9100,9100,9100,41
20240102,134400,637410020,9110,9090,9110,9090,354
20240102,134300,634188240,9080,9070,9080,9060,107
20240102,134200,633217370,9070,9080,9080,9070,111
20240102,134100,632210580,9070,9070,9070,9070,60
20240102,134000,631666380,9090,9080,9090,9070,197
20240102,133900,629876170,9080,9080,9080,9080,69
20240102,133800,629249650,9080,9080,9080,9080,28
20240102,133700,628995410,9080,9080,9080,9080,24
20240102,133600,628777490,9080,9080,9080,9080,9
20240102,133500,628695770,9080,9080,9090,9070,105
20240102,133400,627741540,9080,9080,9080,9080,122
20240102,133300,626633780,9080,9080,9080,9080,6
20240102,133200,626579300,9080,9080,9080,9070,37
20240102,133100,626243380,9080,9070,9080,9070,67
20240102,133000,625635050,9080,9070,9080,9070,61
20240102,132900,625081210,9070,9060,9070,9060,48
20240102,132800,624645940,9060,9060,9060,9060,10
20240102,132700,624555340,9080,9060,9080,9060,140
20240102,132600,623286720,9060,9060,9080,9060,34
20240102,132500,622978320,9060,9080,9080,9060,8
20240102,132400,622905720,9060,9080,9080,9060,104
20240102,132300,621961660,9080,9070,9090,9070,83
20240102,132200,621208650,9080,9080,9080,9080,14
20240102,132100,621081530,9080,9100,9100,9080,328
20240102,132000,618097130,9100,9100,9100,9100,18
20240102,131900,617933330,9100,9100,9100,9100,8
20240102,131800,617860530,9100,9100,9120,9100,114
20240102,131700,616821130,9100,9110,9110,9100,11
20240102,131600,616721000,9100,9110,9130,9100,450
20240102,131500,612616100,9120,9100,9120,9100,280
20240102,131400,610065570,9100,9090,9100,9090,79
20240102,131300,609346720,9060,9080,9090,9060,57
20240102,131200,608829250,9080,9080,9090,9060,162
20240102,131100,607359440,9080,9070,9080,9070,9
20240102,131000,607277800,9070,9080,9080,9070,32
20240102,130900,606987310,9100,9090,9100,9090,19
20240102,130800,606814470,9080,9080,9080,9080,102
20240102,130700,605888310,9080,9100,9100,9080,8
20240102,130600,605815590,9080,9090,9090,9080,23
20240102,130500,605606600,9080,9080,9080,9080,72
20240102,130400,604952840,9080,9080,9080,9080,17
20240102,130300,604798480,9130,9080,9130,9080,398
20240102,130200,601171290,9080,9080,9090,9080,55
20240102,130100,600671620,9090,9080,9090,9080,59
20240102,130000,600135510,9090,9080,9100,9080,33
20240102,125900,599835350,9080,9080,9100,9080,229
20240102,125800,597753890,9080,9060,9080,9060,129
20240102,125700,596583180,9080,9070,9090,9060,58
20240102,125600,596057050,9070,9090,9100,9070,431
20240102,125500,592144430,9100,9100,9100,9100,110
20240102,125400,591143430,9120,9120,9120,9120,84
20240102,125300,590377350,9130,9090,9130,9090,1189
20240102,125200,579563080,9080,9080,9090,9060,191
20240102,125100,577827960,9090,9060,9090,9060,39
20240102,125000,577473560,9060,9030,9100,9030,1842
20240102,124900,560721900,9020,9020,9020,9020,55
20240102,124800,560225800,9010,9010,9030,9010,57
20240102,124700,559711720,9010,9000,9030,9000,572
20240102,124600,554560040,9010,9010,9010,9010,99
20240102,124500,553668050,9010,9010,9010,9010,8
20240102,124400,553595970,9010,9000,9010,9000,441
20240102,124300,549622700,8990,8980,8990,8970,62
20240102,124200,549065850,8980,8980,8980,8980,8
20240102,124100,548994010,8980,8970,8980,8960,70
20240102,124000,548366110,8960,8970,8970,8960,366
20240102,123900,545086380,8960,8960,8960,8960,9
20240102,123800,545005740,8960,8970,8970,8960,565
20240102,123700,539943180,8970,8960,8980,8960,263
20240102,123600,537584280,8980,8960,8980,8960,28
20240102,123500,537333120,8950,8960,8970,8940,365
20240102,123400,534065190,8960,8970,8970,8960,16
20240102,123300,533921750,8970,8960,8970,8960,90
20240102,123200,533114630,8940,8960,8960,8940,35
20240102,123100,532801170,8960,8960,8960,8960,14
20240102,123000,532675730,8960,8970,8970,8960,136
20240102,122900,531456960,8960,8980,8980,8960,75
20240102,122800,530784760,8960,8960,8960,8960,0
20240102,122700,530784760,8960,8960,8970,8960,27
20240102,122600,530542700,8960,8940,8970,8940,144
20240102,122500,529252510,8940,8930,8940,8930,73
20240102,122400,528600060,8940,8930,8940,8930,37
20240102,122300,528269490,8930,8950,8950,8930,173
20240102,122200,526721180,8950,8950,8950,8950,1
20240102,122100,526712230,8960,8950,8960,8950,60
20240102,122000,526174870,8950,8950,8950,8950,10
20240102,121900,526085370,8950,8950,8950,8950,3
20240102,121800,526058520,8960,8960,8960,8950,133
20240102,121700,524867910,8950,8950,8950,8950,0
20240102,121600,524867910,8950,8950,8970,8950,71
20240102,121500,524231700,8960,8960,8960,8950,93
20240102,121400,523398530,8960,8960,8960,8960,90
20240102,121300,522592130,8970,8960,8970,8960,36
20240102,121200,522269500,8960,8960,8960,8960,22
20240102,121100,522072380,8960,8950,8960,8950,499
20240102,121000,517604330,8950,9000,9000,8950,931
20240102,120900,509225530,9000,9000,9000,9000,17
20240102,120800,509072530,9010,8960,9010,8960,140
20240102,120700,507814530,8960,8990,8990,8960,7
20240102,120600,507751750,9000,9000,9000,9000,123
20240102,120500,506644750,9000,9000,9000,9000,136
20240102,120400,505420750,9010,9010,9010,9010,3
20240102,120300,505393720,9010,8990,9010,8990,36
20240102,120200,505069550,9010,9020,9020,9010,115
20240102,120100,504032700,9090,9090,9090,9010,297
20240102,120000,501334860,9090,8900,9100,8900,7403
20240102,115900,435009360,8900,8920,8920,8890,68
20240102,115800,434403140,8880,8880,8880,8880,9
20240102,115700,434323220,8880,8850,8900,8850,1497
20240102,115600,421015000,8850,8850,8850,8850,32
20240102,115500,420731800,8850,8840,8850,8840,56
20240102,115400,420236730,8810,8830,8840,8810,46
20240102,115300,419830730,8830,8820,8830,8800,32
20240102,115200,419548690,8820,8820,8820,8820,17
20240102,115100,419398750,8810,8800,8810,8800,113
20240102,115000,418404250,8800,8800,8800,8800,95
20240102,114900,417568250,8810,8810,8810,8810,20
20240102,114800,417392050,8810,8820,8820,8810,31
20240102,114700,417118830,8810,8800,8810,8800,69
20240102,114600,416511030,8800,8810,8810,8800,422
20240102,114500,412795620,8810,8820,8820,8810,38
20240102,114400,412460630,8810,8800,8810,8800,20
20240102,114300,412284450,8800,8760,8800,8760,702
20240102,114200,406110510,8760,8760,8760,8760,15
20240102,114100,405979110,8770,8760,8770,8760,16
20240102,114000,405838800,8760,8760,8760,8760,36
20240102,113900,405523440,8790,8780,8790,8780,343
20240102,113800,402511750,8780,8760,8780,8760,35
20240102,113700,402204800,8760,8760,8760,8760,40
20240102,113600,401854400,8780,8780,8780,8780,0
20240102,113500,401854400,8780,8750,8780,8750,215
20240102,113400,399969820,8750,8750,8750,8750,17
20240102,113300,399821070,8750,8750,8750,8750,15
20240102,113200,399689820,8760,8750,8760,8740,140
20240102,113100,398465040,8750,8750,8750,8750,12
20240102,113000,398360040,8750,8750,8770,8740,323
20240102,112900,395536710,8750,8770,8770,8750,735
20240102,112800,389105320,8750,8770,8770,8750,330
20240102,112700,386211390,8770,8770,8770,8770,173
20240102,112600,384694180,8770,8770,8770,8770,46
20240102,112500,384290760,8760,8760,8770,8760,212
20240102,112400,382433630,8760,8760,8760,8760,137
20240102,112300,381233510,8760,8760,8770,8760,134
20240102,112200,380059660,8760,8760,8770,8760,623
20240102,112100,374602060,8770,8770,8780,8760,369
20240102,112000,371366070,8760,8760,8760,8760,54
20240102,111900,370893030,8760,8780,8780,8760,429
20240102,111800,367129350,8790,8780,8790,8770,93
20240102,111700,366313180,8770,8790,8800,8760,417
20240102,111600,362655850,8790,8760,8790,8760,405
20240102,111500,359106550,8780,8770,8780,8760,123
20240102,111400,358027800,8760,8760,8760,8760,12
20240102,111300,357922680,8760,8760,8760,8760,88
20240102,111200,357151800,8780,8770,8780,8760,95
20240102,111100,356319430,8760,8760,8760,8760,13
20240102,111000,356205550,8760,8770,8770,8760,424
20240102,110900,352487240,8770,8760,8780,8760,68
20240102,110800,351890530,8770,8780,8780,8770,389
20240102,110700,348476040,8780,8800,8800,8780,260
20240102,110600,346188670,8800,8810,8810,8800,767
20240102,110500,339434060,8810,8800,8820,8800,165
20240102,110400,337981460,8800,8780,8810,8780,660
20240102,110300,332174170,8780,8780,8790,8780,326
20240102,110200,329308740,8780,8770,8780,8760,50
20240102,110100,328870150,8770,8790,8800,8770,79
20240102,110000,328176230,8750,8760,8770,8750,136
20240102,105900,326985720,8750,8750,8750,8750,48
20240102,105800,326565720,8750,8740,8770,8740,626
20240102,105700,321079570,8750,8750,8750,8750,897
20240102,105600,313230820,8750,8760,8760,8750,260
20240102,105500,310953380,8770,8770,8770,8760,28
20240102,105400,310707920,8770,8800,8800,8760,1613
20240102,105300,296535680,8810,8800,8810,8800,75
20240102,105200,295875600,8810,8830,8830,8800,2821
20240102,105100,271001390,8830,8840,8840,8820,162
20240102,105000,269571170,8820,8840,8840,8820,560
20240102,104900,264623010,8870,8850,8880,8850,209
20240102,104800,262767890,8850,8850,8880,8840,1358
20240102,104700,250761030,8850,8860,8890,8840,379
20240102,104600,247409090,8850,8840,8850,8840,56
20240102,104500,246913760,8850,8840,8860,8840,96
20240102,104400,246064300,8840,8850,8850,8840,41
20240102,104300,245701520,8840,8850,8850,8840,496
20240102,104200,241313280,8850,8850,8860,8850,5
20240102,104100,241269020,8850,8860,8860,8850,296
20240102,104000,238647010,8860,8930,8930,8860,2650
20240102,103900,215047040,8930,8920,8930,8920,13
20240102,103800,214931040,8930,8960,8960,8930,3086
20240102,103700,187309070,8960,8950,8990,8950,28
20240102,103600,187058010,8950,8960,9000,8950,1027
20240102,103500,177858940,8990,9020,9020,8990,3097
20240102,103400,149991880,9030,9030,9030,9030,213
20240102,103300,148068490,9030,9030,9030,9030,3
20240102,103200,148041400,9050,9060,9060,9050,526
20240102,103100,143279500,9050,9050,9050,9050,0
20240102,103000,143279500,9050,9050,9050,9050,3
20240102,102900,143252350,9050,9100,9100,9050,170
20240102,102800,141711340,9110,9110,9110,9110,12
20240102,102700,141602020,9110,9110,9110,9110,265
20240102,102600,139187870,9150,9150,9150,9150,0
20240102,102500,139187870,9150,9150,9150,9150,0
20240102,102400,139187870,9150,9130,9150,9120,685
20240102,102300,132933800,9120,9120,9130,9120,22
20240102,102200,132733140,9120,9120,9120,9120,0
20240102,102100,132733140,9120,9120,9120,9120,86
20240102,102000,131948820,9120,9090,9120,9090,51
20240102,101900,131484990,9090,9070,9090,9030,215
20240102,101800,129531110,9080,9100,9100,9080,801
20240102,101700,122244280,9110,9150,9150,9110,316
20240102,101600,119363180,9150,9150,9150,9150,51
20240102,101500,118896530,9150,9150,9150,9150,134
20240102,101400,117670430,9150,9150,9150,9150,4
20240102,101300,117633830,9130,9110,9180,9100,102
20240102,101200,116704510,9120,9140,9180,9120,399
20240102,101100,113057590,9120,9120,9120,9120,35
20240102,101000,112738390,9120,9170,9170,9120,299
20240102,100900,110008070,9190,9190,9190,9180,14
20240102,100800,109879510,9200,9150,9200,9150,946
20240102,100700,101193340,9140,9100,9150,9100,5086
20240102,100600,54908020,9100,9100,9100,9090,1045
20240102,100500,45398610,9100,9100,9100,9100,3
20240102,100400,45371310,9100,9090,9100,9090,1617
20240102,100300,30657230,9090,9010,9090,9010,526
20240102,100200,25898750,8990,9040,9040,8990,97
20240102,100100,25022370,8980,9000,9020,8980,1869
20240102,100000,8194210,8980,8950,8980,8950,914