KissMeData/417840/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212300,907417520,13120,13120,13120,13120,1538
20240102,212200,907417520,13120,13120,13120,13120,0
20240102,212100,907417520,13120,13120,13120,13120,0
20240102,212000,907417520,13120,13120,13120,13120,0
20240102,211900,907417520,13120,13120,13120,13120,0
20240102,211800,907417520,13120,13120,13120,13120,0
20240102,211700,907417520,13120,13120,13120,13120,0
20240102,211600,907417520,13120,13120,13120,13120,0
20240102,211500,907417520,13120,13120,13120,13120,0
20240102,211400,907417520,13120,13120,13120,13120,0
20240102,211300,907417520,13120,13120,13120,13120,0
20240102,211200,907417520,13120,13120,13120,13120,0
20240102,211100,907417520,13120,13120,13120,13120,0
20240102,211000,907417520,13120,13120,13120,13120,0
20240102,210900,907417520,13120,13120,13120,13120,0
20240102,210800,907417520,13120,13120,13120,13120,0
20240102,210700,907417520,13120,13120,13120,13120,0
20240102,210600,907417520,13120,13120,13120,13120,0
20240102,210500,907417520,13120,13120,13120,13120,0
20240102,210400,907417520,13120,13120,13120,13120,0
20240102,210300,907417520,13120,13120,13120,13120,0
20240102,210200,907417520,13120,13120,13120,13120,0
20240102,210100,907417520,13120,13120,13120,13120,0
20240102,210000,907417520,13120,13120,13120,13120,0
20240102,205900,907417520,13120,13120,13120,13120,0
20240102,205800,907417520,13120,13120,13120,13120,0
20240102,205700,907417520,13120,13120,13120,13120,0
20240102,205600,907417520,13120,13120,13120,13120,0
20240102,205500,907417520,13120,13120,13120,13120,0
20240102,205400,907417520,13120,13120,13120,13120,0
20240102,205300,907417520,13120,13120,13120,13120,1538
20240102,205200,907417520,13120,13120,13120,13120,0
20240102,205100,907417520,13120,13120,13120,13120,0
20240102,205000,907417520,13120,13120,13120,13120,0
20240102,204900,907417520,13120,13120,13120,13120,0
20240102,204800,907417520,13120,13120,13120,13120,0
20240102,204700,907417520,13120,13120,13120,13120,0
20240102,204600,907417520,13120,13120,13120,13120,0
20240102,204500,907417520,13120,13120,13120,13120,0
20240102,204400,907417520,13120,13120,13120,13120,0
20240102,204300,907417520,13120,13120,13120,13120,0
20240102,204200,907417520,13120,13120,13120,13120,0
20240102,204100,907417520,13120,13120,13120,13120,0
20240102,204000,907417520,13120,13120,13120,13120,0
20240102,203900,907417520,13120,13120,13120,13120,0
20240102,203800,907417520,13120,13120,13120,13120,0
20240102,203700,907417520,13120,13120,13120,13120,0
20240102,203600,907417520,13120,13120,13120,13120,0
20240102,203500,907417520,13120,13120,13120,13120,0
20240102,203400,907417520,13120,13120,13120,13120,0
20240102,203300,907417520,13120,13120,13120,13120,0
20240102,203200,907417520,13120,13120,13120,13120,0
20240102,203100,907417520,13120,13120,13120,13120,0
20240102,203000,907417520,13120,13120,13120,13120,0
20240102,202900,907417520,13120,13120,13120,13120,0
20240102,202800,907417520,13120,13120,13120,13120,0
20240102,202700,907417520,13120,13120,13120,13120,0
20240102,202600,907417520,13120,13120,13120,13120,0
20240102,202500,907417520,13120,13120,13120,13120,0
20240102,202400,907417520,13120,13120,13120,13120,0
20240102,202300,907417520,13120,13120,13120,13120,1538
20240102,202200,907417520,13120,13120,13120,13120,0
20240102,202100,907417520,13120,13120,13120,13120,0
20240102,202000,907417520,13120,13120,13120,13120,0
20240102,201900,907417520,13120,13120,13120,13120,0
20240102,201800,907417520,13120,13120,13120,13120,0
20240102,201700,907417520,13120,13120,13120,13120,0
20240102,201600,907417520,13120,13120,13120,13120,0
20240102,201500,907417520,13120,13120,13120,13120,0
20240102,201400,907417520,13120,13120,13120,13120,0
20240102,201300,907417520,13120,13120,13120,13120,0
20240102,201200,907417520,13120,13120,13120,13120,0
20240102,201100,907417520,13120,13120,13120,13120,0
20240102,201000,907417520,13120,13120,13120,13120,0
20240102,200900,907417520,13120,13120,13120,13120,0
20240102,200800,907417520,13120,13120,13120,13120,0
20240102,200700,907417520,13120,13120,13120,13120,0
20240102,200600,907417520,13120,13120,13120,13120,0
20240102,200500,907417520,13120,13120,13120,13120,0
20240102,200400,907417520,13120,13120,13120,13120,0
20240102,200300,907417520,13120,13120,13120,13120,0
20240102,200200,907417520,13120,13120,13120,13120,0
20240102,200100,907417520,13120,13120,13120,13120,0
20240102,200000,907417520,13120,13120,13120,13120,0
20240102,195900,907417520,13120,13120,13120,13120,0
20240102,195800,907417520,13120,13120,13120,13120,0
20240102,195700,907417520,13120,13120,13120,13120,0
20240102,195600,907417520,13120,13120,13120,13120,0
20240102,195500,907417520,13120,13120,13120,13120,0
20240102,195400,907417520,13120,13120,13120,13120,0
20240102,195300,907417520,13120,13120,13120,13120,1538
20240102,195200,907417520,13120,13120,13120,13120,0
20240102,195100,907417520,13120,13120,13120,13120,0
20240102,195000,907417520,13120,13120,13120,13120,0
20240102,194900,907417520,13120,13120,13120,13120,0
20240102,194800,907417520,13120,13120,13120,13120,0
20240102,194700,907417520,13120,13120,13120,13120,0
20240102,194600,907417520,13120,13120,13120,13120,0
20240102,194500,907417520,13120,13120,13120,13120,0
20240102,194400,907417520,13120,13120,13120,13120,0
20240102,194300,907417520,13120,13120,13120,13120,0
20240102,194200,907417520,13120,13120,13120,13120,0
20240102,194100,907417520,13120,13120,13120,13120,0
20240102,194000,907417520,13120,13120,13120,13120,0
20240102,193900,907417520,13120,13120,13120,13120,0
20240102,193800,907417520,13120,13120,13120,13120,0
20240102,193700,907417520,13120,13120,13120,13120,0
20240102,193600,907417520,13120,13120,13120,13120,0
20240102,193500,907417520,13120,13120,13120,13120,0
20240102,193400,907417520,13120,13120,13120,13120,0
20240102,193300,907417520,13120,13120,13120,13120,0
20240102,193200,907417520,13120,13120,13120,13120,0
20240102,193100,907417520,13120,13120,13120,13120,0
20240102,193000,907417520,13120,13120,13120,13120,0
20240102,192900,907417520,13120,13120,13120,13120,0
20240102,192800,907417520,13120,13120,13120,13120,0
20240102,192700,907417520,13120,13120,13120,13120,0
20240102,192600,907417520,13120,13120,13120,13120,0
20240102,192500,907417520,13120,13120,13120,13120,0
20240102,192400,907417520,13120,13120,13120,13120,0
20240102,192300,907417520,13120,13120,13120,13120,1538
20240102,192200,907417520,13120,13120,13120,13120,0
20240102,192100,907417520,13120,13120,13120,13120,0
20240102,192000,907417520,13120,13120,13120,13120,0
20240102,191900,907417520,13120,13120,13120,13120,0
20240102,191800,907417520,13120,13120,13120,13120,0
20240102,191700,907417520,13120,13120,13120,13120,0
20240102,191600,907417520,13120,13120,13120,13120,0
20240102,191500,907417520,13120,13120,13120,13120,0
20240102,191400,907417520,13120,13120,13120,13120,0
20240102,191300,907417520,13120,13120,13120,13120,0
20240102,191200,907417520,13120,13120,13120,13120,0
20240102,191100,907417520,13120,13120,13120,13120,0
20240102,191000,907417520,13120,13120,13120,13120,0
20240102,190900,907417520,13120,13120,13120,13120,0
20240102,190800,907417520,13120,13120,13120,13120,0
20240102,190700,907417520,13120,13120,13120,13120,0
20240102,190600,907417520,13120,13120,13120,13120,0
20240102,190500,907417520,13120,13120,13120,13120,0
20240102,190400,907417520,13120,13120,13120,13120,0
20240102,190300,907417520,13120,13120,13120,13120,0
20240102,190200,907417520,13120,13120,13120,13120,0
20240102,190100,907417520,13120,13120,13120,13120,0
20240102,190000,907417520,13120,13120,13120,13120,0
20240102,185900,907417520,13120,13120,13120,13120,0
20240102,185800,907417520,13120,13120,13120,13120,0
20240102,185700,907417520,13120,13120,13120,13120,0
20240102,185600,907417520,13120,13120,13120,13120,0
20240102,185500,907417520,13120,13120,13120,13120,0
20240102,185400,907417520,13120,13120,13120,13120,0
20240102,185300,907417520,13120,13120,13120,13120,1538
20240102,185200,907417520,13120,13120,13120,13120,0
20240102,185100,907417520,13120,13120,13120,13120,0
20240102,185000,907417520,13120,13120,13120,13120,0
20240102,184900,907417520,13120,13120,13120,13120,0
20240102,184800,907417520,13120,13120,13120,13120,0
20240102,184700,907417520,13120,13120,13120,13120,0
20240102,184600,907417520,13120,13120,13120,13120,0
20240102,184500,907417520,13120,13120,13120,13120,0
20240102,184400,907417520,13120,13120,13120,13120,0
20240102,184300,907417520,13120,13120,13120,13120,0
20240102,184200,907417520,13120,13120,13120,13120,0
20240102,184100,907417520,13120,13120,13120,13120,0
20240102,184000,907417520,13120,13120,13120,13120,0
20240102,183900,907417520,13120,13120,13120,13120,0
20240102,183800,907417520,13120,13120,13120,13120,0
20240102,183700,907417520,13120,13120,13120,13120,0
20240102,183600,907417520,13120,13120,13120,13120,0
20240102,183500,907417520,13120,13120,13120,13120,0
20240102,183400,907417520,13120,13120,13120,13120,0
20240102,183300,907417520,13120,13120,13120,13120,0
20240102,183200,907417520,13120,13120,13120,13120,0
20240102,183100,907417520,13120,13120,13120,13120,0
20240102,183000,907417520,13120,13120,13120,13120,0
20240102,182900,907417520,13120,13120,13120,13120,0
20240102,182800,907417520,13120,13120,13120,13120,0
20240102,182700,907417520,13120,13120,13120,13120,0
20240102,182600,907417520,13120,13120,13120,13120,0
20240102,182500,907417520,13120,13120,13120,13120,0
20240102,182400,907417520,13120,13120,13120,13120,0
20240102,182300,907417520,13120,13120,13120,13120,1538
20240102,182200,907417520,13120,13120,13120,13120,0
20240102,182100,907417520,13120,13120,13120,13120,0
20240102,182000,907417520,13120,13120,13120,13120,0
20240102,181900,907417520,13120,13120,13120,13120,0
20240102,181800,907417520,13120,13120,13120,13120,0
20240102,181700,907417520,13120,13120,13120,13120,0
20240102,181600,907417520,13120,13120,13120,13120,0
20240102,181500,907417520,13120,13120,13120,13120,0
20240102,181400,907417520,13120,13120,13120,13120,0
20240102,181300,907417520,13120,13120,13120,13120,0
20240102,181200,907417520,13120,13120,13120,13120,0
20240102,181100,907417520,13120,13120,13120,13120,0
20240102,181000,907417520,13120,13120,13120,13120,0
20240102,180900,907417520,13120,13120,13120,13120,0
20240102,180800,907417520,13120,13120,13120,13120,0
20240102,180700,907417520,13120,13120,13120,13120,0
20240102,180600,907417520,13120,13120,13120,13120,0
20240102,180500,907417520,13120,13120,13120,13120,0
20240102,180400,907417520,13120,13120,13120,13120,0
20240102,180300,907417520,13120,13120,13120,13120,0
20240102,180200,907417520,13120,13120,13120,13120,0
20240102,180100,907417520,13120,13120,13120,13120,0
20240102,180000,907417520,13120,13120,13120,13120,0
20240102,175900,907417520,13120,13120,13120,13120,0
20240102,175800,907417520,13120,13120,13120,13120,0
20240102,175700,907417520,13120,13120,13120,13120,0
20240102,175600,907417520,13120,13120,13120,13120,0
20240102,175500,907417520,13120,13120,13120,13120,0
20240102,175400,907417520,13120,13120,13120,13120,0
20240102,175300,907417520,13120,13120,13120,13120,1538
20240102,175200,907417520,13120,13120,13120,13120,0
20240102,175100,907417520,13120,13120,13120,13120,0
20240102,175000,907417520,13120,13120,13120,13120,0
20240102,174900,907417520,13120,13120,13120,13120,0
20240102,174800,907417520,13120,13120,13120,13120,0
20240102,174700,907417520,13120,13120,13120,13120,0
20240102,174600,907417520,13120,13120,13120,13120,0
20240102,174500,907417520,13120,13120,13120,13120,0
20240102,174400,907417520,13120,13120,13120,13120,0
20240102,174300,907417520,13120,13120,13120,13120,0
20240102,174200,907417520,13120,13120,13120,13120,0
20240102,174100,907417520,13120,13120,13120,13120,0
20240102,174000,907417520,13120,13120,13120,13120,0
20240102,173900,907417520,13120,13120,13120,13120,0
20240102,173800,907417520,13120,13120,13120,13120,0
20240102,173700,907417520,13120,13120,13120,13120,0
20240102,173600,907417520,13120,13120,13120,13120,0
20240102,173500,907417520,13120,13120,13120,13120,0
20240102,173400,907417520,13120,13120,13120,13120,0
20240102,173300,907417520,13120,13120,13120,13120,0
20240102,173200,907417520,13120,13120,13120,13120,0
20240102,173100,907417520,13120,13120,13120,13120,0
20240102,173000,907417520,13120,13120,13120,13120,0
20240102,172900,907417520,13120,13120,13120,13120,0
20240102,172800,907417520,13120,13120,13120,13120,0
20240102,172700,907417520,13120,13120,13120,13120,0
20240102,172600,907417520,13120,13120,13120,13120,0
20240102,172500,907417520,13120,13120,13120,13120,0
20240102,172400,907417520,13120,13120,13120,13120,0
20240102,172300,907417520,13120,13120,13120,13120,1538
20240102,172200,907417520,13120,13120,13120,13120,0
20240102,172100,907417520,13120,13120,13120,13120,0
20240102,172000,907417520,13120,13120,13120,13120,0
20240102,171900,907417520,13120,13120,13120,13120,0
20240102,171800,907417520,13120,13120,13120,13120,0
20240102,171700,907417520,13120,13120,13120,13120,0
20240102,171600,907417520,13120,13120,13120,13120,0
20240102,171500,907417520,13120,13120,13120,13120,0
20240102,171400,907417520,13120,13120,13120,13120,0
20240102,171300,907417520,13120,13120,13120,13120,0
20240102,171200,907417520,13120,13120,13120,13120,0
20240102,171100,907417520,13120,13120,13120,13120,0
20240102,171000,907417520,13120,13120,13120,13120,0
20240102,170900,907417520,13120,13120,13120,13120,0
20240102,170800,907417520,13120,13120,13120,13120,0
20240102,170700,907417520,13120,13120,13120,13120,0
20240102,170600,907417520,13120,13120,13120,13120,0
20240102,170500,907417520,13120,13120,13120,13120,0
20240102,170400,907417520,13120,13120,13120,13120,0
20240102,170300,907417520,13120,13120,13120,13120,0
20240102,170200,907417520,13120,13120,13120,13120,0
20240102,170100,907417520,13120,13120,13120,13120,0
20240102,170000,907417520,13120,13120,13120,13120,0
20240102,165900,907417520,13120,13120,13120,13120,0
20240102,165800,907417520,13120,13120,13120,13120,0
20240102,165700,907417520,13120,13120,13120,13120,0
20240102,165600,907417520,13120,13120,13120,13120,0
20240102,165500,907417520,13120,13120,13120,13120,0
20240102,165400,907417520,13120,13120,13120,13120,0
20240102,165300,907417520,13120,13120,13120,13120,1538
20240102,165200,907417520,13120,13120,13120,13120,0
20240102,165100,907417520,13120,13120,13120,13120,0
20240102,165000,907417520,13120,13120,13120,13120,0
20240102,164900,907417520,13120,13120,13120,13120,0
20240102,164800,907417520,13120,13120,13120,13120,0
20240102,164700,907417520,13120,13120,13120,13120,0
20240102,164600,907417520,13120,13120,13120,13120,0
20240102,164500,907417520,13120,13120,13120,13120,0
20240102,164400,907417520,13120,13120,13120,13120,0
20240102,164300,907417520,13120,13120,13120,13120,0
20240102,164200,907417520,13120,13120,13120,13120,0
20240102,164100,907417520,13120,13120,13120,13120,0
20240102,164000,907417520,13120,13120,13120,13120,0
20240102,163900,907417520,13120,13120,13120,13120,0
20240102,163800,907417520,13120,13120,13120,13120,0
20240102,163700,907417520,13120,13120,13120,13120,0
20240102,163600,907417520,13120,13120,13120,13120,0
20240102,163500,907417520,13120,13120,13120,13120,0
20240102,163400,907417520,13120,13120,13120,13120,0
20240102,163300,907417520,13120,13120,13120,13120,0
20240102,163200,907417520,13120,13120,13120,13120,0
20240102,163100,907417520,13120,13120,13120,13120,0
20240102,163000,907417520,13120,13120,13120,13120,0
20240102,162900,907417520,13120,13120,13120,13120,0
20240102,162800,907417520,13120,13120,13120,13120,0
20240102,162700,907417520,13120,13120,13120,13120,0
20240102,162600,907417520,13120,13120,13120,13120,0
20240102,162500,907417520,13120,13120,13120,13120,0
20240102,162400,907417520,13120,13120,13120,13120,0
20240102,162300,907417520,13120,13120,13120,13120,1538
20240102,162200,907417520,13120,13120,13120,13120,0
20240102,162100,907417520,13120,13120,13120,13120,0
20240102,162000,907417520,13120,13120,13120,13120,0
20240102,161900,907417520,13120,13120,13120,13120,0
20240102,161800,907417520,13120,13120,13120,13120,0
20240102,161700,907417520,13120,13120,13120,13120,0
20240102,161600,907417520,13120,13120,13120,13120,0
20240102,161500,907417520,13120,13120,13120,13120,0
20240102,161400,907417520,13120,13120,13120,13120,0
20240102,161300,907417520,13120,13120,13120,13120,0
20240102,161200,907417520,13120,13120,13120,13120,0
20240102,161100,907417520,13120,13120,13120,13120,0
20240102,161000,907417520,13120,13120,13120,13120,0
20240102,160900,907417520,13120,13120,13120,13120,0
20240102,160800,907417520,13120,13120,13120,13120,0
20240102,160700,907417520,13120,13120,13120,13120,0
20240102,160600,907417520,13120,13120,13120,13120,0
20240102,160500,907417520,13120,13120,13120,13120,0
20240102,160400,907417520,13120,13120,13120,13120,0
20240102,160300,907417520,13120,13120,13120,13120,0
20240102,160200,907417520,13120,13120,13120,13120,0
20240102,160100,907417520,13120,13120,13120,13120,0
20240102,160000,907417520,13120,13120,13120,13120,0
20240102,155900,907417520,13120,13120,13120,13120,0
20240102,155800,907417520,13120,13120,13120,13120,0
20240102,155700,907417520,13120,13120,13120,13120,0
20240102,155600,907417520,13120,13120,13120,13120,0
20240102,155500,907417520,13120,13120,13120,13120,0
20240102,155400,907417520,13120,13120,13120,13120,0
20240102,155300,907417520,13120,13120,13120,13120,1538
20240102,155200,907417520,13120,13120,13120,13120,0
20240102,155100,907417520,13120,13120,13120,13120,0
20240102,155000,907417520,13120,13120,13120,13120,0
20240102,154900,907417520,13120,13120,13120,13120,0
20240102,154800,907417520,13120,13120,13120,13120,0
20240102,154700,907417520,13120,13120,13120,13120,0
20240102,154600,907417520,13120,13120,13120,13120,0
20240102,154500,907417520,13120,13120,13120,13120,0
20240102,154400,907417520,13120,13120,13120,13120,0
20240102,154300,907417520,13120,13120,13120,13120,0
20240102,154200,907417520,13120,13120,13120,13120,0
20240102,154100,907417520,13120,13120,13120,13120,0
20240102,154000,907417520,13120,13120,13120,13120,0
20240102,153900,907417520,13120,13120,13120,13120,0
20240102,153800,907417520,13120,13120,13120,13120,0
20240102,153700,907417520,13120,13120,13120,13120,0
20240102,153600,907417520,13120,13120,13120,13120,0
20240102,153500,907417520,13120,13120,13120,13120,0
20240102,153400,907417520,13120,13120,13120,13120,0
20240102,153300,907417520,13120,13120,13120,13120,0
20240102,153200,907417520,13120,13120,13120,13120,0
20240102,153100,907417520,13120,13120,13120,13120,0
20240102,153000,907417520,13120,13120,13120,13120,1538
20240102,152900,887238960,13120,13120,13120,13120,0
20240102,152800,887238960,13120,13120,13120,13120,0
20240102,152700,887238960,13120,13120,13120,13120,0
20240102,152600,887238960,13120,13120,13120,13120,0
20240102,152500,887238960,13120,13120,13120,13120,0
20240102,152400,887238960,13120,13120,13120,13120,0
20240102,152300,887238960,13120,13120,13120,13120,0
20240102,152200,887238960,13120,13120,13120,13120,0
20240102,152100,887238960,13120,13120,13120,13120,0
20240102,152000,887238960,13120,13120,13120,13120,0
20240102,151900,887238960,13120,13120,13120,13120,354
20240102,151800,882594480,13120,13090,13120,13090,1133
20240102,151700,867746510,13090,13090,13090,13090,17
20240102,151600,867523980,13090,13090,13090,13090,89
20240102,151500,866358970,13100,13100,13100,13100,15
20240102,151400,866162470,13100,13100,13100,13100,0
20240102,151300,866162470,13100,13100,13100,13100,17
20240102,151200,865939770,13100,13100,13100,13100,670
20240102,151100,857162770,13100,13100,13100,13100,16
20240102,151000,856953170,13100,13090,13100,13090,20
20240102,150900,856691180,13090,13100,13100,13090,25
20240102,150800,856363690,13100,13090,13100,13090,469
20240102,150700,850223690,13090,13100,13100,13090,55
20240102,150600,849503600,13090,13090,13090,13090,0
20240102,150500,849503600,13090,13090,13090,13090,80
20240102,150400,848456400,13100,13100,13100,13100,0
20240102,150300,848456400,13100,13100,13100,13100,0
20240102,150200,848456400,13100,13100,13100,13100,10
20240102,150100,848325400,13090,13090,13090,13090,0
20240102,150000,848325400,13090,13090,13090,13090,55
20240102,145900,847605450,13090,13090,13090,13090,0
20240102,145800,847605450,13090,13090,13090,13090,0
20240102,145700,847605450,13090,13090,13090,13090,0
20240102,145600,847605450,13090,13090,13090,13090,0
20240102,145500,847605450,13090,13090,13090,13090,137
20240102,145400,845812120,13080,13080,13080,13080,15
20240102,145300,845615920,13080,13080,13080,13080,97
20240102,145200,844347160,13090,13090,13090,13090,133
20240102,145100,842606190,13090,13090,13090,13090,41
20240102,145000,842069500,13100,13100,13100,13100,199
20240102,144900,839462600,13100,13110,13110,13100,20
20240102,144800,839200420,13110,13110,13110,13110,12
20240102,144700,839043100,13100,13100,13100,13100,20
20240102,144600,838781100,13120,13120,13120,13120,0
20240102,144500,838781100,13120,13120,13120,13120,0
20240102,144400,838781100,13120,13110,13120,13110,6
20240102,144300,838702400,13090,13100,13100,13090,180
20240102,144200,836345250,13110,13110,13110,13110,170
20240102,144100,834116550,13110,13110,13110,13110,0
20240102,144000,834116550,13110,13110,13110,13100,392
20240102,143900,828978210,13110,13110,13110,13110,82
20240102,143800,827903190,13100,13100,13100,13100,0
20240102,143700,827903190,13100,13100,13100,13100,140
20240102,143600,826069190,13080,13080,13080,13080,0
20240102,143500,826069190,13080,13080,13080,13080,41
20240102,143400,825532910,13080,13080,13080,13080,0
20240102,143300,825532910,13080,13080,13080,13080,0
20240102,143200,825532910,13080,13080,13080,13080,0
20240102,143100,825532910,13080,13080,13080,13080,0
20240102,143000,825532910,13080,13080,13080,13080,0
20240102,142900,825532910,13080,13080,13080,13070,1339
20240102,142800,808026200,13090,13100,13100,13090,503
20240102,142700,801439920,13100,13100,13100,13100,0
20240102,142600,801439920,13100,13100,13100,13100,0
20240102,142500,801439920,13100,13100,13100,13100,20
20240102,142400,801177920,13110,13110,13110,13110,234
20240102,142300,798110180,13110,13110,13110,13110,342
20240102,142200,793626560,13120,13120,13120,13120,48
20240102,142100,792996800,13110,13110,13110,13110,0
20240102,142000,792996800,13110,13110,13110,13110,48
20240102,141900,792367520,13110,13110,13110,13110,0
20240102,141800,792367520,13110,13110,13110,13110,8
20240102,141700,792262640,13110,13110,13110,13110,19
20240102,141600,792013550,13100,13100,13100,13100,0
20240102,141500,792013550,13100,13100,13100,13100,40
20240102,141400,791489550,13110,13110,13110,13110,281
20240102,141300,787805640,13110,13130,13130,13110,1434
20240102,141200,768984040,13130,13140,13140,13130,986
20240102,141100,756037810,13150,13150,13150,13150,0
20240102,141000,756037810,13150,13150,13150,13150,1
20240102,140900,756024660,13150,13150,13150,13150,1
20240102,140800,756011510,13150,13150,13150,13150,2
20240102,140700,755985210,13150,13150,13150,13150,0
20240102,140600,755985210,13150,13150,13150,13150,0
20240102,140500,755985210,13150,13150,13150,13150,0
20240102,140400,755985210,13150,13150,13150,13150,0
20240102,140300,755985210,13150,13150,13150,13150,50
20240102,140200,755327710,13140,13140,13140,13140,0
20240102,140100,755327710,13140,13140,13140,13140,0
20240102,140000,755327710,13140,13140,13140,13140,371
20240102,135900,750452770,13140,13140,13140,13140,167
20240102,135800,748258390,13140,13150,13150,13140,250
20240102,135700,744971250,13150,13150,13150,13150,0
20240102,135600,744971250,13150,13150,13150,13150,2
20240102,135500,744944950,13130,13130,13130,13130,100
20240102,135400,743631950,13130,13130,13130,13130,0
20240102,135300,743631950,13130,13130,13130,13130,342
20240102,135200,739141490,13150,13150,13150,13140,302
20240102,135100,735172520,13150,13150,13150,13150,8
20240102,135000,735067320,13150,13150,13150,13150,1
20240102,134900,735054170,13140,13140,13140,13140,200
20240102,134800,732426170,13140,13140,13140,13140,0
20240102,134700,732426170,13140,13140,13140,13140,17
20240102,134600,732202790,13140,13140,13140,13140,54
20240102,134500,731493230,13140,13140,13140,13140,0
20240102,134400,731493230,13140,13140,13140,13140,0
20240102,134300,731493230,13140,13140,13140,13140,78
20240102,134200,730468310,13150,13150,13150,13150,20
20240102,134100,730205310,13140,13140,13140,13140,10
20240102,134000,730073910,13140,13130,13140,13130,97
20240102,133900,728799700,13130,13130,13130,13130,0
20240102,133800,728799700,13130,13130,13130,13130,0
20240102,133700,728799700,13130,13130,13130,13130,30
20240102,133600,728405800,13130,13130,13130,13130,37
20240102,133500,727919990,13130,13130,13130,13130,0
20240102,133400,727919990,13130,13130,13130,13130,0
20240102,133300,727919990,13130,13130,13130,13130,0
20240102,133200,727919990,13130,13130,13130,13130,106
20240102,133100,726528210,13140,13140,13140,13140,1
20240102,133000,726515070,13140,13140,13140,13140,0
20240102,132900,726515070,13140,13140,13140,13140,0
20240102,132800,726515070,13140,13140,13140,13140,0
20240102,132700,726515070,13140,13140,13140,13140,0
20240102,132600,726515070,13140,13140,13140,13140,0
20240102,132500,726515070,13140,13140,13140,13140,0
20240102,132400,726515070,13140,13140,13140,13140,0
20240102,132300,726515070,13140,13140,13140,13140,0
20240102,132200,726515070,13140,13140,13140,13140,138
20240102,132100,724701750,13140,13140,13140,13140,0
20240102,132000,724701750,13140,13140,13140,13140,1
20240102,131900,724688610,13140,13140,13140,13140,0
20240102,131800,724688610,13140,13140,13140,13140,2
20240102,131700,724662330,13100,13100,13100,13100,0
20240102,131600,724662330,13100,13100,13100,13100,0
20240102,131500,724662330,13100,13100,13100,13100,4
20240102,131400,724609930,13110,13110,13110,13110,80
20240102,131300,723561130,13110,13110,13110,13110,33
20240102,131200,723128500,13110,13110,13110,13110,27
20240102,131100,722774530,13110,13140,13140,13110,1650
20240102,131000,701134740,13140,13140,13140,13140,38
20240102,130900,700635420,13150,13150,13150,13150,6
20240102,130800,700556520,13150,13150,13150,13150,4
20240102,130700,700503920,13150,13150,13150,13150,0
20240102,130600,700503920,13150,13150,13150,13150,151
20240102,130500,698518270,13160,13160,13160,13160,0
20240102,130400,698518270,13160,13160,13160,13160,130
20240102,130300,696807470,13160,13160,13160,13160,20
20240102,130200,696544270,13160,13160,13160,13160,62
20240102,130100,695728350,13160,13160,13160,13160,100
20240102,130000,694412350,13170,13170,13170,13170,100
20240102,125900,693095350,13170,13170,13170,13170,0
20240102,125800,693095350,13170,13170,13170,13170,22
20240102,125700,692805610,13170,13170,13170,13170,1
20240102,125600,692792440,13160,13160,13160,13160,0
20240102,125500,692792440,13160,13160,13160,13160,1
20240102,125400,692779280,13160,13160,13160,13160,9
20240102,125300,692660840,13160,13160,13160,13160,49
20240102,125200,692016000,13160,13160,13160,13160,0
20240102,125100,692016000,13160,13160,13160,13160,0
20240102,125000,692016000,13160,13160,13160,13160,209
20240102,124900,689265560,13150,13150,13150,13150,100
20240102,124800,687950560,13150,13150,13150,13150,12
20240102,124700,687792760,13150,13170,13170,13150,77
20240102,124600,686778790,13180,13180,13180,13180,4
20240102,124500,686726070,13180,13180,13180,13180,0
20240102,124400,686726070,13180,13180,13180,13180,0
20240102,124300,686726070,13180,13180,13180,13180,0
20240102,124200,686726070,13180,13160,13180,13160,102
20240102,124100,685383710,13170,13170,13170,13170,0
20240102,124000,685383710,13170,13160,13170,13160,294
20240102,123900,681514400,13170,13180,13180,13170,109
20240102,123800,680078860,13170,13170,13170,13170,50
20240102,123700,679420360,13170,13170,13180,13170,112
20240102,123600,677945310,13170,13170,13170,13170,13
20240102,123500,677774100,13170,13180,13180,13170,51
20240102,123400,677102420,13170,13170,13170,13170,1039
20240102,123300,663418790,13170,13160,13170,13160,691
20240102,123200,654323950,13160,13160,13160,13160,1
20240102,123100,654310790,13160,13150,13160,13150,11
20240102,123000,654166130,13150,13150,13150,13150,3
20240102,122900,654126680,13150,13150,13150,13150,91
20240102,122800,652930030,13150,13150,13150,13150,10
20240102,122700,652798530,13150,13140,13150,13130,62
20240102,122600,651983950,13150,13150,13150,13150,39
20240102,122500,651471100,13150,13150,13150,13150,450
20240102,122400,645553600,13150,13150,13150,13150,62
20240102,122300,644738300,13150,13150,13150,13150,304
20240102,122200,640740700,13150,13150,13150,13150,0
20240102,122100,640740700,13150,13150,13150,13150,0
20240102,122000,640740700,13150,13150,13150,13150,101
20240102,121900,639412550,13150,13150,13150,13150,11
20240102,121800,639267900,13150,13150,13150,13150,0
20240102,121700,639267900,13150,13150,13150,13150,788
20240102,121600,628905700,13150,13140,13150,13140,1419
20240102,121500,610247750,13140,13140,13140,13140,66
20240102,121400,609380510,13140,13140,13140,13140,0
20240102,121300,609380510,13140,13100,13140,13100,262
20240102,121200,605947830,13140,13140,13140,13140,0
20240102,121100,605947830,13140,13140,13140,13140,1
20240102,121000,605934690,13140,13140,13140,13140,0
20240102,120900,605934690,13140,13140,13140,13140,164
20240102,120800,603779730,13140,13130,13140,13130,14
20240102,120700,603595830,13130,13130,13130,13130,0
20240102,120600,603595830,13130,13130,13130,13130,0
20240102,120500,603595830,13130,13130,13130,13130,0
20240102,120400,603595830,13130,13130,13130,13130,157
20240102,120300,601534420,13130,13130,13130,13130,0
20240102,120200,601534420,13130,13130,13130,13130,1
20240102,120100,601521290,13120,13110,13120,13110,204
20240102,120000,598846330,13130,13130,13130,13130,0
20240102,115900,598846330,13130,13080,13130,13080,18
20240102,115800,598610040,13100,13100,13100,13100,0
20240102,115700,598610040,13100,13120,13120,13100,58
20240102,115600,597850140,13100,13110,13110,13100,57
20240102,115500,597103340,13110,13110,13130,13110,42
20240102,115400,596552500,13130,13140,13140,13130,27
20240102,115300,596197790,13140,13140,13140,13140,0
20240102,115200,596197790,13140,13140,13140,13140,0
20240102,115100,596197790,13140,13140,13140,13140,82
20240102,115000,595120310,13140,13140,13140,13140,18
20240102,114900,594883790,13140,13140,13140,13140,37
20240102,114800,594397610,13140,13160,13160,13140,36
20240102,114700,593924240,13150,13150,13150,13150,0
20240102,114600,593924240,13150,13150,13150,13150,62
20240102,114500,593108940,13150,13150,13150,13150,78
20240102,114400,592083240,13150,13150,13150,13150,105
20240102,114300,590702490,13150,13150,13160,13150,166
20240102,114200,588519580,13150,13140,13150,13140,529
20240102,114100,581563280,13140,13140,13140,13140,15
20240102,114000,581366180,13150,13130,13150,13130,1631
20240102,113900,559942180,13120,13120,13120,13120,10
20240102,113800,559810980,13120,13110,13120,13110,282
20240102,113700,556112870,13110,13110,13110,13110,1
20240102,113600,556099760,13080,13080,13080,13080,2
20240102,113500,556073600,13080,13080,13080,13080,0
20240102,113400,556073600,13080,13080,13080,13080,0
20240102,113300,556073600,13080,13100,13100,13080,14
20240102,113200,555890240,13100,13100,13100,13100,0
20240102,113100,555890240,13100,13100,13100,13100,0
20240102,113000,555890240,13100,13100,13100,13100,76
20240102,112900,554894640,13100,13100,13100,13100,0
20240102,112800,554894640,13100,13120,13120,13100,98
20240102,112700,553609960,13120,13120,13120,13120,0
20240102,112600,553609960,13120,13120,13120,13120,231
20240102,112500,550579240,13120,13120,13120,13120,114
20240102,112400,549083560,13110,13110,13110,13100,75
20240102,112300,548100590,13110,13110,13110,13110,0
20240102,112200,548100590,13110,13100,13110,13100,197
20240102,112100,545519230,13090,13090,13090,13090,80
20240102,112000,544472030,13090,13090,13090,13090,0
20240102,111900,544472030,13090,13090,13090,13090,1
20240102,111800,544458940,13090,13060,13090,13060,83
20240102,111700,543374840,13060,13060,13060,13060,56
20240102,111600,542643480,13090,13090,13090,13090,86
20240102,111500,541517740,13100,13100,13100,13100,7
20240102,111400,541426040,13100,13070,13100,13070,7
20240102,111300,541334430,13070,13020,13070,13010,301
20240102,111200,537415700,13020,13010,13020,13010,170
20240102,111100,535202800,13040,13040,13040,13010,82
20240102,111000,534135920,13010,13010,13010,13010,24
20240102,110900,533823680,13040,13040,13040,13040,5
20240102,110800,533758480,13040,13070,13070,13040,2838
20240102,110700,496698080,13070,13110,13110,13070,1517
20240102,110600,476831470,13110,13130,13130,13110,1101
20240102,110500,462383690,13140,13120,13140,13120,273
20240102,110400,458800250,13120,13120,13120,13120,124
20240102,110300,457173370,13120,13140,13140,13120,158
20240102,110200,455100030,13120,13150,13150,13120,286
20240102,110100,451340750,13150,13110,13150,13110,2253
20240102,110000,421754670,13100,13090,13100,13090,1222
20240102,105900,405755490,13080,13050,13080,13050,1307
20240102,105800,388688010,13060,13060,13060,13060,30
20240102,105700,388296210,13070,13040,13080,13040,2589
20240102,105600,354494560,13030,13030,13030,13030,325
20240102,105500,350259810,13030,13010,13030,13010,15
20240102,105400,350064460,13030,13030,13030,13030,0
20240102,105300,350064460,13030,13030,13030,13030,202
20240102,105200,347432400,13030,13020,13030,13020,178
20240102,105100,345113200,13020,13000,13020,13000,1101
20240102,105000,330795070,13010,13000,13010,13000,195
20240102,104900,328260060,12900,12980,12980,12900,164
20240102,104800,326141090,13000,13020,13020,12950,826
20240102,104700,315411970,13020,12990,13020,12990,915
20240102,104600,303512790,12990,12990,12990,12990,20
20240102,104500,303252990,13000,13000,13000,13000,1475
20240102,104400,284077990,13000,13010,13010,13000,145
20240102,104300,282191740,13010,13000,13010,12970,363
20240102,104200,277476000,12990,12950,13010,12950,1806
20240102,104100,254027220,12910,12910,12910,12910,250
20240102,104000,250799720,12950,12950,12950,12900,147
20240102,103900,248899690,12930,12920,12930,12920,487
20240102,103800,242603430,12930,12950,12950,12890,49
20240102,103700,241969040,12950,12940,12960,12940,1236
20240102,103600,225960340,12950,12920,12950,12920,507
20240102,103500,219402350,12920,12880,12920,12880,85
20240102,103400,218306250,12860,12880,12880,12840,7
20240102,103300,218216310,12880,12840,12880,12840,28
20240102,103200,217856710,12840,12890,12890,12840,745
20240102,103100,208257380,12890,12910,12920,12890,368
20240102,103000,203511930,12890,12880,12900,12880,538
20240102,102900,196574950,12880,12850,12880,12840,903
20240102,102800,184953790,12840,12850,12850,12830,161
20240102,102700,182886140,12850,12800,12850,12800,2968
20240102,102600,144870450,12800,12770,12800,12770,1458
20240102,102500,126228730,12770,12770,12790,12760,493
20240102,102400,119930100,12760,12760,12760,12760,295
20240102,102300,116165900,12770,12770,12770,12770,0
20240102,102200,116165900,12770,12770,12770,12770,0
20240102,102100,116165900,12770,12770,12770,12770,5
20240102,102000,116102050,12770,12770,12770,12770,0
20240102,101900,116102050,12770,12770,12770,12770,20
20240102,101800,115846650,12770,12770,12770,12770,0
20240102,101700,115846650,12770,12770,12770,12770,102
20240102,101600,114544110,12780,12730,12780,12730,901
20240102,101500,103044990,12750,12710,12750,12710,1104
20240102,101400,89001890,12710,12710,12710,12710,30
20240102,101300,88620590,12660,12660,12660,12660,0
20240102,101200,88620590,12660,12660,12660,12660,0
20240102,101100,88620590,12660,12660,12660,12660,20
20240102,101000,88367390,12660,12660,12660,12660,245
20240102,100900,85265690,12740,12730,12740,12730,50
20240102,100800,84629140,12740,12740,12740,12740,30
20240102,100700,84246940,12660,12670,12670,12660,53
20240102,100600,83575790,12660,12660,12660,12660,24
20240102,100500,83271950,12610,12600,12610,12600,3296
20240102,100400,41742330,12600,12630,12630,12600,2396
20240102,100300,11508880,12630,12630,12630,12630,197
20240102,100200,9020770,12630,12660,12660,12630,366
20240102,100100,4396310,12770,12770,12770,12770,0
20240102,100000,4396310,12770,12780,12780,12770,344