KissMeData/051370/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,193300,497907630,10840,10840,10840,10840,1148
20240110,193200,497907630,10840,10840,10840,10840,0
20240110,193100,497907630,10840,10840,10840,10840,0
20240110,193000,497907630,10840,10840,10840,10840,0
20240110,192900,497907630,10840,10840,10840,10840,0
20240110,192800,497907630,10840,10840,10840,10840,0
20240110,192700,497907630,10840,10840,10840,10840,0
20240110,192600,497907630,10840,10840,10840,10840,0
20240110,192500,497907630,10840,10840,10840,10840,0
20240110,192400,497907630,10840,10840,10840,10840,0
20240110,192300,497907630,10840,10840,10840,10840,0
20240110,192200,497907630,10840,10840,10840,10840,0
20240110,192100,497907630,10840,10840,10840,10840,0
20240110,192000,497907630,10840,10840,10840,10840,0
20240110,191900,497907630,10840,10840,10840,10840,0
20240110,191800,497907630,10840,10840,10840,10840,0
20240110,191700,497907630,10840,10840,10840,10840,0
20240110,191600,497907630,10840,10840,10840,10840,0
20240110,191500,497907630,10840,10840,10840,10840,0
20240110,191400,497907630,10840,10840,10840,10840,0
20240110,191300,497907630,10840,10840,10840,10840,0
20240110,191200,497907630,10840,10840,10840,10840,0
20240110,191100,497907630,10840,10840,10840,10840,0
20240110,191000,497907630,10840,10840,10840,10840,0
20240110,190900,497907630,10840,10840,10840,10840,0
20240110,190800,497907630,10840,10840,10840,10840,0
20240110,190700,497907630,10840,10840,10840,10840,0
20240110,190600,497907630,10840,10840,10840,10840,0
20240110,190500,497907630,10840,10840,10840,10840,0
20240110,190400,497907630,10840,10840,10840,10840,0
20240110,190300,497907630,10840,10840,10840,10840,1148
20240110,190200,497907630,10840,10840,10840,10840,0
20240110,190100,497907630,10840,10840,10840,10840,0
20240110,190000,497907630,10840,10840,10840,10840,0
20240110,185900,497907630,10840,10840,10840,10840,0
20240110,185800,497907630,10840,10840,10840,10840,0
20240110,185700,497907630,10840,10840,10840,10840,0
20240110,185600,497907630,10840,10840,10840,10840,0
20240110,185500,497907630,10840,10840,10840,10840,0
20240110,185400,497907630,10840,10840,10840,10840,0
20240110,185300,497907630,10840,10840,10840,10840,0
20240110,185200,497907630,10840,10840,10840,10840,0
20240110,185100,497907630,10840,10840,10840,10840,0
20240110,185000,497907630,10840,10840,10840,10840,0
20240110,184900,497907630,10840,10840,10840,10840,0
20240110,184800,497907630,10840,10840,10840,10840,0
20240110,184700,497907630,10840,10840,10840,10840,0
20240110,184600,497907630,10840,10840,10840,10840,0
20240110,184500,497907630,10840,10840,10840,10840,0
20240110,184400,497907630,10840,10840,10840,10840,0
20240110,184300,497907630,10840,10840,10840,10840,0
20240110,184200,497907630,10840,10840,10840,10840,0
20240110,184100,497907630,10840,10840,10840,10840,0
20240110,184000,497907630,10840,10840,10840,10840,0
20240110,183900,497907630,10840,10840,10840,10840,0
20240110,183800,497907630,10840,10840,10840,10840,0
20240110,183700,497907630,10840,10840,10840,10840,0
20240110,183600,497907630,10840,10840,10840,10840,0
20240110,183500,497907630,10840,10840,10840,10840,0
20240110,183400,497907630,10840,10840,10840,10840,0
20240110,183300,497907630,10840,10840,10840,10840,1148
20240110,183200,497907630,10840,10840,10840,10840,0
20240110,183100,497907630,10840,10840,10840,10840,0
20240110,183000,497907630,10840,10840,10840,10840,0
20240110,182900,497907630,10840,10840,10840,10840,0
20240110,182800,497907630,10840,10840,10840,10840,0
20240110,182700,497907630,10840,10840,10840,10840,0
20240110,182600,497907630,10840,10840,10840,10840,0
20240110,182500,497907630,10840,10840,10840,10840,0
20240110,182400,497907630,10840,10840,10840,10840,0
20240110,182300,497907630,10840,10840,10840,10840,0
20240110,182200,497907630,10840,10840,10840,10840,0
20240110,182100,497907630,10840,10840,10840,10840,0
20240110,182000,497907630,10840,10840,10840,10840,0
20240110,181900,497907630,10840,10840,10840,10840,0
20240110,181800,497907630,10840,10840,10840,10840,0
20240110,181700,497907630,10840,10840,10840,10840,0
20240110,181600,497907630,10840,10840,10840,10840,0
20240110,181500,497907630,10840,10840,10840,10840,0
20240110,181400,497907630,10840,10840,10840,10840,0
20240110,181300,497907630,10840,10840,10840,10840,0
20240110,181200,497907630,10840,10840,10840,10840,0
20240110,181100,497907630,10840,10840,10840,10840,0
20240110,181000,497907630,10840,10840,10840,10840,0
20240110,180900,497907630,10840,10840,10840,10840,0
20240110,180800,497907630,10840,10840,10840,10840,0
20240110,180700,497907630,10840,10840,10840,10840,0
20240110,180600,497907630,10840,10840,10840,10840,0
20240110,180500,497907630,10840,10840,10840,10840,0
20240110,180400,497907630,10840,10840,10840,10840,0
20240110,180300,497907630,10840,10840,10840,10840,1148
20240110,180200,497907630,10840,10840,10840,10840,0
20240110,180100,497907630,10840,10840,10840,10840,0
20240110,180000,497907630,10840,10840,10840,10840,0
20240110,175900,497907630,10840,10840,10840,10840,0
20240110,175800,497907630,10840,10840,10840,10840,0
20240110,175700,497907630,10840,10840,10840,10840,0
20240110,175600,497907630,10840,10840,10840,10840,0
20240110,175500,497907630,10840,10840,10840,10840,0
20240110,175400,497907630,10840,10840,10840,10840,0
20240110,175300,497907630,10840,10840,10840,10840,0
20240110,175200,497907630,10840,10840,10840,10840,0
20240110,175100,497907630,10840,10840,10840,10840,0
20240110,175000,497907630,10840,10840,10840,10840,0
20240110,174900,497907630,10840,10840,10840,10840,0
20240110,174800,497907630,10840,10840,10840,10840,0
20240110,174700,497907630,10840,10840,10840,10840,0
20240110,174600,497907630,10840,10840,10840,10840,0
20240110,174500,497907630,10840,10840,10840,10840,0
20240110,174400,497907630,10840,10840,10840,10840,0
20240110,174300,497907630,10840,10840,10840,10840,0
20240110,174200,497907630,10840,10840,10840,10840,0
20240110,174100,497907630,10840,10840,10840,10840,0
20240110,174000,497907630,10840,10840,10840,10840,0
20240110,173900,497907630,10840,10840,10840,10840,0
20240110,173800,497907630,10840,10840,10840,10840,0
20240110,173700,497907630,10840,10840,10840,10840,0
20240110,173600,497907630,10840,10840,10840,10840,0
20240110,173500,497907630,10840,10840,10840,10840,0
20240110,173400,497907630,10840,10840,10840,10840,0
20240110,173300,497907630,10840,10840,10840,10840,1148
20240110,173200,497907630,10840,10840,10840,10840,0
20240110,173100,497907630,10840,10840,10840,10840,0
20240110,173000,497907630,10840,10840,10840,10840,0
20240110,172900,497907630,10840,10840,10840,10840,0
20240110,172800,497907630,10840,10840,10840,10840,0
20240110,172700,497907630,10840,10840,10840,10840,0
20240110,172600,497907630,10840,10840,10840,10840,0
20240110,172500,497907630,10840,10840,10840,10840,0
20240110,172400,497907630,10840,10840,10840,10840,0
20240110,172300,497907630,10840,10840,10840,10840,0
20240110,172200,497907630,10840,10840,10840,10840,0
20240110,172100,497907630,10840,10840,10840,10840,0
20240110,172000,497907630,10840,10840,10840,10840,0
20240110,171900,497907630,10840,10840,10840,10840,0
20240110,171800,497907630,10840,10840,10840,10840,0
20240110,171700,497907630,10840,10840,10840,10840,0
20240110,171600,497907630,10840,10840,10840,10840,0
20240110,171500,497907630,10840,10840,10840,10840,0
20240110,171400,497907630,10840,10840,10840,10840,0
20240110,171300,497907630,10840,10840,10840,10840,0
20240110,171200,497907630,10840,10840,10840,10840,0
20240110,171100,497907630,10840,10840,10840,10840,0
20240110,171000,497907630,10840,10840,10840,10840,0
20240110,170900,497907630,10840,10840,10840,10840,0
20240110,170800,497907630,10840,10840,10840,10840,0
20240110,170700,497907630,10840,10840,10840,10840,0
20240110,170600,497907630,10840,10840,10840,10840,0
20240110,170500,497907630,10840,10840,10840,10840,0
20240110,170400,497907630,10840,10840,10840,10840,0
20240110,170300,497907630,10840,10840,10840,10840,1148
20240110,170200,497907630,10840,10840,10840,10840,0
20240110,170100,497907630,10840,10840,10840,10840,0
20240110,170000,497907630,10840,10840,10840,10840,0
20240110,165900,497907630,10840,10840,10840,10840,0
20240110,165800,497907630,10840,10840,10840,10840,0
20240110,165700,497907630,10840,10840,10840,10840,0
20240110,165600,497907630,10840,10840,10840,10840,0
20240110,165500,497907630,10840,10840,10840,10840,0
20240110,165400,497907630,10840,10840,10840,10840,0
20240110,165300,497907630,10840,10840,10840,10840,0
20240110,165200,497907630,10840,10840,10840,10840,0
20240110,165100,497907630,10840,10840,10840,10840,0
20240110,165000,497907630,10840,10840,10840,10840,0
20240110,164900,497907630,10840,10840,10840,10840,0
20240110,164800,497907630,10840,10840,10840,10840,0
20240110,164700,497907630,10840,10840,10840,10840,0
20240110,164600,497907630,10840,10840,10840,10840,0
20240110,164500,497907630,10840,10840,10840,10840,0
20240110,164400,497907630,10840,10840,10840,10840,0
20240110,164300,497907630,10840,10840,10840,10840,0
20240110,164200,497907630,10840,10840,10840,10840,0
20240110,164100,497907630,10840,10840,10840,10840,0
20240110,164000,497907630,10840,10840,10840,10840,0
20240110,163900,497907630,10840,10840,10840,10840,0
20240110,163800,497907630,10840,10840,10840,10840,0
20240110,163700,497907630,10840,10840,10840,10840,0
20240110,163600,497907630,10840,10840,10840,10840,0
20240110,163500,497907630,10840,10840,10840,10840,0
20240110,163400,497907630,10840,10840,10840,10840,0
20240110,163300,497907630,10840,10840,10840,10840,1148
20240110,163200,497907630,10840,10840,10840,10840,0
20240110,163100,497907630,10840,10840,10840,10840,0
20240110,163000,497907630,10840,10840,10840,10840,0
20240110,162900,497907630,10840,10840,10840,10840,0
20240110,162800,497907630,10840,10840,10840,10840,0
20240110,162700,497907630,10840,10840,10840,10840,0
20240110,162600,497907630,10840,10840,10840,10840,0
20240110,162500,497907630,10840,10840,10840,10840,0
20240110,162400,497907630,10840,10840,10840,10840,0
20240110,162300,497907630,10840,10840,10840,10840,0
20240110,162200,497907630,10840,10840,10840,10840,0
20240110,162100,497907630,10840,10840,10840,10840,0
20240110,162000,497907630,10840,10840,10840,10840,0
20240110,161900,497907630,10840,10840,10840,10840,0
20240110,161800,497907630,10840,10840,10840,10840,0
20240110,161700,497907630,10840,10840,10840,10840,0
20240110,161600,497907630,10840,10840,10840,10840,0
20240110,161500,497907630,10840,10840,10840,10840,0
20240110,161400,497907630,10840,10840,10840,10840,0
20240110,161300,497907630,10840,10840,10840,10840,0
20240110,161200,497907630,10840,10840,10840,10840,0
20240110,161100,497907630,10840,10840,10840,10840,0
20240110,161000,497907630,10840,10840,10840,10840,0
20240110,160900,497907630,10840,10840,10840,10840,0
20240110,160800,497907630,10840,10840,10840,10840,0
20240110,160700,497907630,10840,10840,10840,10840,0
20240110,160600,497907630,10840,10840,10840,10840,0
20240110,160500,497907630,10840,10840,10840,10840,0
20240110,160400,497907630,10840,10840,10840,10840,0
20240110,160300,497907630,10840,10840,10840,10840,1148
20240110,160200,497907630,10840,10840,10840,10840,0
20240110,160100,497907630,10840,10840,10840,10840,0
20240110,160000,497907630,10840,10840,10840,10840,0
20240110,155900,497907630,10840,10840,10840,10840,0
20240110,155800,497907630,10840,10840,10840,10840,0
20240110,155700,497907630,10840,10840,10840,10840,0
20240110,155600,497907630,10840,10840,10840,10840,0
20240110,155500,497907630,10840,10840,10840,10840,0
20240110,155400,497907630,10840,10840,10840,10840,0
20240110,155300,497907630,10840,10840,10840,10840,0
20240110,155200,497907630,10840,10840,10840,10840,0
20240110,155100,497907630,10840,10840,10840,10840,0
20240110,155000,497907630,10840,10840,10840,10840,0
20240110,154900,497907630,10840,10840,10840,10840,0
20240110,154800,497907630,10840,10840,10840,10840,0
20240110,154700,497907630,10840,10840,10840,10840,0
20240110,154600,497907630,10840,10840,10840,10840,0
20240110,154500,497907630,10840,10840,10840,10840,0
20240110,154400,497907630,10840,10840,10840,10840,0
20240110,154300,497907630,10840,10840,10840,10840,0
20240110,154200,497907630,10840,10840,10840,10840,0
20240110,154100,497907630,10840,10840,10840,10840,0
20240110,154000,497907630,10840,10840,10840,10840,0
20240110,153900,497907630,10840,10840,10840,10840,0
20240110,153800,497907630,10840,10840,10840,10840,0
20240110,153700,497907630,10840,10840,10840,10840,0
20240110,153600,497907630,10840,10840,10840,10840,0
20240110,153500,497907630,10840,10840,10840,10840,0
20240110,153400,497907630,10840,10840,10840,10840,0
20240110,153300,497907630,10840,10840,10840,10840,1148
20240110,153200,497907630,10840,10840,10840,10840,0
20240110,153100,497907630,10840,10840,10840,10840,0
20240110,153000,497907630,10840,10840,10840,10840,1148
20240110,152900,485463310,10830,10830,10830,10830,0
20240110,152800,485463310,10830,10830,10830,10830,0
20240110,152700,485463310,10830,10830,10830,10830,0
20240110,152600,485463310,10830,10830,10830,10830,0
20240110,152500,485463310,10830,10830,10830,10830,0
20240110,152400,485463310,10830,10830,10830,10830,0
20240110,152300,485463310,10830,10830,10830,10830,0
20240110,152200,485463310,10830,10830,10830,10830,0
20240110,152100,485463310,10830,10830,10830,10830,0
20240110,152000,485463310,10830,10830,10830,10830,0
20240110,151900,485463310,10830,10800,10830,10800,443
20240110,151800,480674190,10800,10780,10800,10780,98
20240110,151700,479616360,10800,10800,10800,10780,12
20240110,151600,479486960,10790,10790,10800,10790,150
20240110,151500,477868450,10790,10790,10790,10790,30
20240110,151400,477544750,10800,10800,10800,10800,0
20240110,151300,477544750,10800,10790,10800,10790,160
20240110,151200,475817930,10790,10800,10800,10790,20
20240110,151100,475602030,10800,10800,10800,10800,80
20240110,151000,474738030,10800,10800,10800,10800,1
20240110,150900,474727230,10810,10820,10820,10810,62
20240110,150800,474056650,10820,10820,10820,10810,1758
20240110,150700,455051560,10820,10820,10820,10820,61
20240110,150600,454391540,10820,10820,10820,10820,2
20240110,150500,454369900,10820,10820,10820,10820,1
20240110,150400,454359080,10820,10820,10820,10820,5
20240110,150300,454304980,10820,10820,10820,10820,0
20240110,150200,454304980,10820,10810,10820,10810,29
20240110,150100,453991480,10810,10810,10810,10810,0
20240110,150000,453991480,10810,10810,10810,10810,0
20240110,145900,453991480,10810,10810,10810,10810,1
20240110,145800,453980670,10810,10790,10810,10790,5
20240110,145700,453926700,10790,10790,10790,10790,3
20240110,145600,453894330,10790,10790,10790,10790,46
20240110,145500,453397990,10790,10780,10790,10780,28
20240110,145400,453096080,10790,10760,10790,10760,5
20240110,145300,453042220,10760,10760,10760,10760,127
20240110,145200,451675700,10790,10790,10790,10790,0
20240110,145100,451675700,10790,10790,10790,10790,10
20240110,145000,451567800,10790,10790,10790,10790,300
20240110,144900,448330800,10760,10760,10760,10760,0
20240110,144800,448330800,10760,10780,10780,10760,16
20240110,144700,448158440,10780,10780,10780,10780,0
20240110,144600,448158440,10780,10780,10780,10780,2
20240110,144500,448136880,10780,10780,10780,10780,1
20240110,144400,448126100,10750,10780,10780,10750,210
20240110,144300,445866430,10770,10770,10770,10770,13
20240110,144200,445726420,10770,10770,10770,10770,11
20240110,144100,445607950,10790,10790,10790,10790,0
20240110,144000,445607950,10790,10790,10790,10790,0
20240110,143900,445607950,10790,10790,10790,10790,0
20240110,143800,445607950,10790,10790,10790,10790,11
20240110,143700,445489260,10780,10780,10790,10750,1018
20240110,143600,434524250,10810,10810,10810,10810,80
20240110,143500,433659450,10810,10800,10810,10790,306
20240110,143400,430355540,10830,10830,10830,10830,0
20240110,143300,430355540,10830,10820,10830,10820,150
20240110,143200,428731900,10830,10790,10830,10780,522
20240110,143100,423099110,10800,10810,10810,10800,33
20240110,143000,422742510,10820,10790,10820,10790,100
20240110,142900,421661280,10810,10800,10810,10800,759
20240110,142800,413456940,10790,10800,10800,10790,6
20240110,142700,413392150,10810,10810,10810,10810,0
20240110,142600,413392150,10810,10810,10810,10810,0
20240110,142500,413392150,10810,10810,10810,10810,0
20240110,142400,413392150,10810,10810,10810,10800,21
20240110,142300,413165150,10800,10810,10810,10800,22
20240110,142200,412927370,10790,10820,10830,10790,617
20240110,142100,406249610,10820,10820,10820,10820,468
20240110,142000,401185850,10790,10800,10800,10790,12
20240110,141900,401056280,10800,10800,10800,10800,1
20240110,141800,401045480,10800,10780,10800,10780,167
20240110,141700,399243160,10780,10780,10780,10780,174
20240110,141600,397367440,10790,10790,10790,10790,0
20240110,141500,397367440,10790,10790,10800,10780,273
20240110,141400,394424430,10790,10790,10790,10790,0
20240110,141300,394424430,10790,10790,10790,10790,0
20240110,141200,394424430,10790,10790,10790,10790,31
20240110,141100,394089940,10790,10790,10790,10790,26
20240110,141000,393809400,10780,10780,10780,10780,0
20240110,140900,393809400,10780,10780,10780,10780,0
20240110,140800,393809400,10780,10780,10780,10780,0
20240110,140700,393809400,10780,10780,10780,10780,0
20240110,140600,393809400,10780,10780,10780,10780,0
20240110,140500,393809400,10780,10780,10780,10780,0
20240110,140400,393809400,10780,10780,10780,10780,0
20240110,140300,393809400,10780,10780,10780,10780,0
20240110,140200,393809400,10780,10780,10780,10780,22
20240110,140100,393572240,10780,10790,10790,10780,271
20240110,140000,390650680,10790,10790,10790,10790,19
20240110,135900,390445670,10800,10800,10800,10800,0
20240110,135800,390445670,10800,10800,10800,10800,58
20240110,135700,389819270,10780,10780,10780,10780,0
20240110,135600,389819270,10780,10790,10790,10780,217
20240110,135500,387479480,10810,10810,10810,10810,0
20240110,135400,387479480,10810,10810,10810,10810,0
20240110,135300,387479480,10810,10810,10810,10800,86
20240110,135200,386550440,10800,10800,10800,10800,0
20240110,135100,386550440,10800,10800,10800,10800,0
20240110,135000,386550440,10800,10800,10800,10800,27
20240110,134900,386258840,10800,10800,10800,10800,101
20240110,134800,385168040,10800,10800,10800,10800,0
20240110,134700,385168040,10800,10800,10800,10800,114
20240110,134600,383936840,10790,10790,10790,10790,22
20240110,134500,383699460,10780,10780,10780,10780,37
20240110,134400,383300600,10790,10790,10790,10790,0
20240110,134300,383300600,10790,10790,10790,10790,200
20240110,134200,381142600,10800,10800,10800,10800,22
20240110,134100,380905000,10800,10800,10800,10800,0
20240110,134000,380905000,10800,10800,10800,10800,22
20240110,133900,380667400,10790,10790,10790,10790,9
20240110,133800,380570290,10790,10790,10790,10790,0
20240110,133700,380570290,10790,10790,10790,10790,0
20240110,133600,380570290,10790,10790,10790,10790,10
20240110,133500,380462390,10780,10780,10780,10780,0
20240110,133400,380462390,10780,10780,10780,10780,0
20240110,133300,380462390,10780,10780,10780,10780,0
20240110,133200,380462390,10780,10780,10780,10780,0
20240110,133100,380462390,10780,10780,10780,10780,0
20240110,133000,380462390,10780,10780,10780,10780,0
20240110,132900,380462390,10780,10780,10780,10780,0
20240110,132800,380462390,10780,10780,10780,10780,1
20240110,132700,380451610,10770,10770,10770,10770,0
20240110,132600,380451610,10770,10780,10780,10770,500
20240110,132500,375064440,10780,10780,10780,10770,467
20240110,132400,370033480,10770,10770,10770,10770,0
20240110,132300,370033480,10770,10780,10780,10770,500
20240110,132200,364646400,10780,10780,10780,10780,0
20240110,132100,364646400,10780,10780,10780,10780,0
20240110,132000,364646400,10780,10780,10780,10780,0
20240110,131900,364646400,10780,10780,10780,10780,0
20240110,131800,364646400,10780,10780,10780,10780,0
20240110,131700,364646400,10780,10780,10780,10780,0
20240110,131600,364646400,10780,10780,10780,10780,2
20240110,131500,364624840,10780,10780,10780,10780,0
20240110,131400,364624840,10780,10780,10780,10780,0
20240110,131300,364624840,10780,10780,10780,10780,0
20240110,131200,364624840,10780,10770,10780,10770,13
20240110,131100,364484720,10770,10770,10770,10770,0
20240110,131000,364484720,10770,10770,10770,10770,0
20240110,130900,364484720,10770,10780,10780,10770,60
20240110,130800,363838420,10770,10770,10770,10770,0
20240110,130700,363838420,10770,10770,10770,10770,0
20240110,130600,363838420,10770,10770,10770,10770,122
20240110,130500,362524480,10770,10780,10780,10770,100
20240110,130400,361446770,10790,10790,10790,10790,0
20240110,130300,361446770,10790,10800,10800,10790,55
20240110,130200,360853070,10800,10800,10800,10800,27
20240110,130100,360561470,10830,10830,10830,10830,0
20240110,130000,360561470,10830,10830,10830,10830,5
20240110,125900,360507320,10830,10830,10830,10830,0
20240110,125800,360507320,10830,10800,10830,10800,5
20240110,125700,360453200,10780,10780,10780,10780,0
20240110,125600,360453200,10780,10780,10780,10780,71
20240110,125500,359687820,10780,10780,10780,10780,0
20240110,125400,359687820,10780,10780,10780,10780,3
20240110,125300,359655480,10770,10770,10770,10770,38
20240110,125200,359246220,10780,10780,10780,10780,60
20240110,125100,358599420,10770,10780,10780,10770,287
20240110,125000,355506390,10780,10780,10780,10780,0
20240110,124900,355506390,10780,10780,10780,10780,18
20240110,124800,355312350,10780,10780,10780,10780,0
20240110,124700,355312350,10780,10780,10780,10780,0
20240110,124600,355312350,10780,10780,10780,10780,10
20240110,124500,355204550,10780,10780,10780,10780,90
20240110,124400,354234350,10780,10780,10780,10780,0
20240110,124300,354234350,10780,10780,10780,10780,1
20240110,124200,354223570,10780,10790,10790,10780,143
20240110,124100,352681990,10770,10790,10790,10770,568
20240110,124000,346557810,10800,10800,10800,10800,0
20240110,123900,346557810,10800,10800,10800,10800,41
20240110,123800,346115010,10800,10800,10800,10800,404
20240110,123700,341751810,10800,10810,10810,10800,501
20240110,123600,336341000,10810,10810,10810,10810,4
20240110,123500,336297760,10810,10810,10810,10800,102
20240110,123400,335196130,10810,10810,10810,10810,192
20240110,123300,333120610,10810,10820,10820,10810,779
20240110,123200,324699330,10820,10830,10830,10820,642
20240110,123100,317752880,10830,10830,10830,10820,48
20240110,123000,317233480,10830,10830,10830,10830,3
20240110,122900,317200990,10830,10830,10830,10830,24
20240110,122800,316941070,10830,10830,10830,10830,5
20240110,122700,316886920,10830,10830,10830,10830,4
20240110,122600,316843600,10830,10830,10830,10830,3
20240110,122500,316811110,10830,10830,10830,10830,504
20240110,122400,311352790,10830,10830,10830,10830,5
20240110,122300,311298640,10830,10830,10830,10830,4
20240110,122200,311255320,10820,10830,10830,10820,505
20240110,122100,305787480,10840,10840,10840,10830,49
20240110,122000,305256630,10830,10830,10830,10830,3
20240110,121900,305224140,10840,10840,10840,10840,0
20240110,121800,305224140,10840,10840,10840,10840,0
20240110,121700,305224140,10840,10840,10840,10840,10
20240110,121600,305115740,10840,10840,10840,10840,100
20240110,121500,304031740,10840,10840,10840,10840,61
20240110,121400,303370500,10840,10840,10840,10840,372
20240110,121300,299338020,10840,10830,10840,10830,567
20240110,121200,293196740,10830,10830,10830,10830,100
20240110,121100,292113740,10840,10840,10840,10840,0
20240110,121000,292113740,10840,10840,10840,10840,35
20240110,120900,291734340,10840,10850,10850,10840,465
20240110,120800,286690960,10860,10860,10860,10860,6
20240110,120700,286625800,10860,10860,10860,10860,0
20240110,120600,286625800,10860,10860,10860,10860,75
20240110,120500,285811300,10860,10860,10860,10860,0
20240110,120400,285811300,10860,10860,10860,10860,21
20240110,120300,285583240,10860,10860,10860,10860,0
20240110,120200,285583240,10860,10860,10860,10860,30
20240110,120100,285257440,10860,10860,10860,10860,0
20240110,120000,285257440,10860,10860,10860,10860,0
20240110,115900,285257440,10860,10860,10860,10860,0
20240110,115800,285257440,10860,10860,10860,10860,0
20240110,115700,285257440,10860,10860,10860,10860,49
20240110,115600,284725300,10860,10860,10860,10860,0
20240110,115500,284725300,10860,10860,10860,10860,74
20240110,115400,283921660,10850,10850,10850,10850,0
20240110,115300,283921660,10850,10850,10850,10850,42
20240110,115200,283465960,10860,10860,10860,10860,18
20240110,115100,283270480,10850,10850,10850,10850,0
20240110,115000,283270480,10850,10850,10850,10850,0
20240110,114900,283270480,10850,10850,10850,10850,0
20240110,114800,283270480,10850,10850,10850,10850,110
20240110,114700,282076980,10860,10860,10860,10850,28
20240110,114600,281773000,10860,10860,10860,10860,1
20240110,114500,281762140,10850,10850,10850,10850,0
20240110,114400,281762140,10850,10850,10850,10850,0
20240110,114300,281762140,10850,10850,10850,10850,0
20240110,114200,281762140,10850,10850,10850,10850,0
20240110,114100,281762140,10850,10850,10850,10850,100
20240110,114000,280677140,10860,10860,10860,10860,0
20240110,113900,280677140,10860,10870,10870,10860,674
20240110,113800,273357460,10870,10870,10870,10870,3
20240110,113700,273324850,10870,10870,10870,10870,4
20240110,113600,273281370,10860,10870,10870,10860,280
20240110,113500,270240540,10860,10870,10870,10860,241
20240110,113400,267623190,10870,10870,10870,10870,151
20240110,113300,265981820,10880,10880,10880,10880,0
20240110,113200,265981820,10880,10880,10880,10880,0
20240110,113100,265981820,10880,10880,10880,10880,230
20240110,113000,263479420,10880,10880,10880,10880,0
20240110,112900,263479420,10880,10880,10880,10880,15
20240110,112800,263316220,10890,10890,10890,10890,0
20240110,112700,263316220,10890,10890,10890,10890,15
20240110,112600,263152870,10880,10880,10880,10880,150
20240110,112500,261520870,10880,10880,10880,10880,101
20240110,112400,260421990,10880,10890,10890,10880,623
20240110,112300,253643710,10890,10890,10890,10890,0
20240110,112200,253643710,10890,10890,10890,10890,15
20240110,112100,253480360,10880,10880,10880,10880,15
20240110,112000,253317160,10890,10890,10890,10880,78
20240110,111900,252468150,10890,10890,10890,10890,0
20240110,111800,252468150,10890,10890,10890,10890,15
20240110,111700,252304800,10880,10880,10880,10880,50
20240110,111600,251760800,10880,10890,10890,10880,33
20240110,111500,251401730,10880,10880,10880,10880,0
20240110,111400,251401730,10880,10880,10890,10880,763
20240110,111300,243100270,10890,10890,10890,10890,231
20240110,111200,240584680,10900,10900,10900,10900,0
20240110,111100,240584680,10900,10900,10900,10900,163
20240110,111000,238807980,10900,10910,10910,10900,201
20240110,110900,236615080,10910,10910,10910,10910,219
20240110,110800,234225790,10910,10910,10910,10910,415
20240110,110700,229698140,10910,10900,10910,10900,8
20240110,110600,229610910,10910,10910,10910,10910,97
20240110,110500,228552640,10900,10910,10910,10900,15
20240110,110400,228389070,10910,10910,10910,10910,18
20240110,110300,228192690,10900,10900,10900,10900,50
20240110,110200,227647690,10900,10900,10900,10900,0
20240110,110100,227647690,10900,10900,10900,10900,460
20240110,110000,222633690,10890,10890,10890,10890,17
20240110,105900,222448560,10900,10900,10900,10900,3
20240110,105800,222415860,10900,10900,10900,10900,0
20240110,105700,222415860,10900,10900,10900,10900,15
20240110,105600,222252360,10900,10900,10900,10900,51
20240110,105500,221696460,10900,10900,10900,10900,0
20240110,105400,221696460,10900,10900,10900,10900,23
20240110,105300,221445760,10900,10900,10900,10900,15
20240110,105200,221282260,10900,10900,10900,10900,0
20240110,105100,221282260,10900,10900,10900,10900,0
20240110,105000,221282260,10900,10900,10900,10900,0
20240110,104900,221282260,10900,10900,10900,10900,52
20240110,104800,220715460,10870,10870,10880,10870,115
20240110,104700,219464380,10870,10870,10870,10870,2
20240110,104600,219442640,10870,10870,10870,10870,0
20240110,104500,219442640,10870,10890,10890,10870,984
20240110,104400,208746510,10880,10880,10880,10880,1
20240110,104300,208735630,10880,10880,10880,10880,40
20240110,104200,208300430,10900,10900,10900,10900,15
20240110,104100,208136930,10900,10880,10900,10880,92
20240110,104000,207134570,10900,10900,10900,10900,12
20240110,103900,207003770,10900,10900,10900,10900,15
20240110,103800,206840270,10900,10900,10900,10900,53
20240110,103700,206262570,10900,10900,10900,10900,1
20240110,103600,206251670,10900,10900,10900,10900,0
20240110,103500,206251670,10900,10880,10900,10880,30
20240110,103400,205924690,10860,10870,10870,10860,10
20240110,103300,205816070,10860,10860,10860,10860,0
20240110,103200,205816070,10860,10860,10860,10860,3
20240110,103100,205783490,10860,10860,10860,10860,0
20240110,103000,205783490,10860,10910,10910,10860,169
20240110,102900,203945980,10910,10910,10910,10910,6
20240110,102800,203880520,10910,10910,10910,10910,0
20240110,102700,203880520,10910,10910,10910,10910,3
20240110,102600,203847790,10850,10850,10850,10850,0
20240110,102500,203847790,10850,10850,10850,10850,144
20240110,102400,202285390,10820,10820,10820,10820,0
20240110,102300,202285390,10820,10830,10850,10820,46
20240110,102200,201787180,10830,10830,10830,10830,1
20240110,102100,201776350,10830,10830,10830,10830,0
20240110,102000,201776350,10830,10830,10830,10830,0
20240110,101900,201776350,10830,10830,10830,10830,32
20240110,101800,201429790,10820,10820,10820,10820,227
20240110,101700,198973650,10820,10820,10820,10820,273
20240110,101600,196019790,10830,10830,10830,10820,59
20240110,101500,195381320,10830,10830,10830,10830,59
20240110,101400,194742350,10830,10830,10830,10830,0
20240110,101300,194742350,10830,10830,10830,10830,158
20240110,101200,193031210,10830,10830,10830,10830,25
20240110,101100,192760460,10830,10830,10830,10830,36
20240110,101000,192370580,10830,10830,10830,10830,12
20240110,100900,192240620,10830,10820,10830,10820,72
20240110,100800,191461430,10820,10820,10820,10820,4
20240110,100700,191418150,10820,10820,10820,10820,19
20240110,100600,191212570,10820,10830,10830,10820,24
20240110,100500,190952660,10830,10830,10830,10830,7
20240110,100400,190876850,10830,10830,10830,10830,34
20240110,100300,190508630,10830,10830,10830,10830,0
20240110,100200,190508630,10830,10830,10830,10830,0
20240110,100100,190508630,10830,10830,10830,10830,6
20240110,100000,190443650,10830,10810,10830,10800,205
20240110,095900,188229120,10810,10810,10810,10810,274
20240110,095800,185267180,10810,10800,10810,10800,1029
20240110,095700,174152220,10810,10810,10810,10800,433
20240110,095600,169472820,10810,10820,10830,10810,761
20240110,095500,161245880,10820,10830,10830,10820,97
20240110,095400,160195870,10840,10840,10840,10830,101
20240110,095300,159101040,10840,10840,10840,10840,0
20240110,095200,159101040,10840,10860,10860,10840,591
20240110,095100,152687200,10870,10890,10890,10870,490
20240110,095000,147359040,10890,10890,10890,10890,20
20240110,094900,147141240,10890,10890,10890,10890,148
20240110,094800,145529520,10890,10890,10890,10890,0
20240110,094700,145529520,10890,10890,10890,10890,0
20240110,094600,145529520,10890,10910,10910,10890,702
20240110,094500,137882420,10920,10920,10920,10920,2
20240110,094400,137860580,10900,10900,10900,10900,0
20240110,094300,137860580,10900,10910,10910,10900,100
20240110,094200,136770130,10900,10900,10900,10900,0
20240110,094100,136770130,10900,10920,10920,10900,577
20240110,094000,130470790,10900,10900,10900,10900,100
20240110,093900,129380790,10920,10920,10920,10920,96
20240110,093800,128332470,10920,10920,10920,10920,1
20240110,093700,128321550,10900,10900,10900,10900,100
20240110,093600,127231550,10920,10910,10920,10910,100
20240110,093500,126139570,10920,10920,10920,10920,0
20240110,093400,126139570,10920,10890,10920,10890,712
20240110,093300,118385750,10890,10890,10890,10890,0
20240110,093200,118385750,10890,10890,10890,10890,151
20240110,093100,116741360,10890,10900,10900,10890,579
20240110,093000,110430760,10910,10920,10920,10910,245
20240110,092900,107756160,10930,10930,10930,10920,483
20240110,092800,102477050,10970,10930,10970,10930,65
20240110,092700,101764340,10960,10930,10960,10930,341
20240110,092600,98028680,10930,10930,10930,10930,107
20240110,092500,96859170,10930,10930,10930,10930,4
20240110,092400,96815450,10930,10930,10930,10920,81
20240110,092300,95930310,10930,10940,10940,10930,50
20240110,092200,95383730,10930,10930,10930,10930,199
20240110,092100,93208660,10930,10930,10930,10930,841
20240110,092000,84016530,10920,10920,10920,10920,1
20240110,091900,84005610,10890,10900,10900,10890,1300
20240110,091800,69840820,10900,10900,10900,10890,99
20240110,091700,68762200,10900,10900,10900,10900,3
20240110,091600,68729500,10900,10900,10900,10900,46
20240110,091500,68228100,10890,10890,10890,10890,153
20240110,091400,66561930,10890,10890,10890,10890,547
20240110,091300,60605100,10890,10890,10890,10890,1
20240110,091200,60594210,10890,10860,10890,10860,600
20240110,091100,54060810,10860,10870,10870,10860,525
20240110,091000,48356940,10880,10890,10890,10880,898
20240110,090900,38581680,10900,10970,10970,10900,259
20240110,090800,35755390,10970,10980,10980,10940,150
20240110,090700,34108950,10980,10980,10980,10920,714
20240110,090600,26287550,10940,10970,10970,10940,52
20240110,090500,25718070,10970,10910,10970,10910,169
20240110,090400,23865500,10920,10930,11000,10910,679
20240110,090300,16425040,10910,10940,10940,10910,269
20240110,090200,13485560,10940,10940,10940,10870,264
20240110,090100,10598100,10870,10870,10870,10870,0
20240110,090000,10598100,10870,10900,10900,10870,972