KissMeData/376980/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,212600,916126740,11340,11340,11340,11340,4625
20240103,212500,916126740,11340,11340,11340,11340,0
20240103,212400,916126740,11340,11340,11340,11340,0
20240103,212300,916126740,11340,11340,11340,11340,0
20240103,212200,916126740,11340,11340,11340,11340,0
20240103,212100,916126740,11340,11340,11340,11340,0
20240103,212000,916126740,11340,11340,11340,11340,0
20240103,211900,916126740,11340,11340,11340,11340,0
20240103,211800,916126740,11340,11340,11340,11340,0
20240103,211700,916126740,11340,11340,11340,11340,0
20240103,211600,916126740,11340,11340,11340,11340,0
20240103,211500,916126740,11340,11340,11340,11340,0
20240103,211400,916126740,11340,11340,11340,11340,0
20240103,211300,916126740,11340,11340,11340,11340,0
20240103,211200,916126740,11340,11340,11340,11340,0
20240103,211100,916126740,11340,11340,11340,11340,0
20240103,211000,916126740,11340,11340,11340,11340,0
20240103,210900,916126740,11340,11340,11340,11340,0
20240103,210800,916126740,11340,11340,11340,11340,0
20240103,210700,916126740,11340,11340,11340,11340,0
20240103,210600,916126740,11340,11340,11340,11340,0
20240103,210500,916126740,11340,11340,11340,11340,0
20240103,210400,916126740,11340,11340,11340,11340,0
20240103,210300,916126740,11340,11340,11340,11340,0
20240103,210200,916126740,11340,11340,11340,11340,0
20240103,210100,916126740,11340,11340,11340,11340,0
20240103,210000,916126740,11340,11340,11340,11340,0
20240103,205900,916126740,11340,11340,11340,11340,0
20240103,205800,916126740,11340,11340,11340,11340,0
20240103,205700,916126740,11340,11340,11340,11340,0
20240103,205600,916126740,11340,11340,11340,11340,4625
20240103,205500,916126740,11340,11340,11340,11340,0
20240103,205400,916126740,11340,11340,11340,11340,0
20240103,205300,916126740,11340,11340,11340,11340,0
20240103,205200,916126740,11340,11340,11340,11340,0
20240103,205100,916126740,11340,11340,11340,11340,0
20240103,205000,916126740,11340,11340,11340,11340,0
20240103,204900,916126740,11340,11340,11340,11340,0
20240103,204800,916126740,11340,11340,11340,11340,0
20240103,204700,916126740,11340,11340,11340,11340,0
20240103,204600,916126740,11340,11340,11340,11340,0
20240103,204500,916126740,11340,11340,11340,11340,0
20240103,204400,916126740,11340,11340,11340,11340,0
20240103,204300,916126740,11340,11340,11340,11340,0
20240103,204200,916126740,11340,11340,11340,11340,0
20240103,204100,916126740,11340,11340,11340,11340,0
20240103,204000,916126740,11340,11340,11340,11340,0
20240103,203900,916126740,11340,11340,11340,11340,0
20240103,203800,916126740,11340,11340,11340,11340,0
20240103,203700,916126740,11340,11340,11340,11340,0
20240103,203600,916126740,11340,11340,11340,11340,0
20240103,203500,916126740,11340,11340,11340,11340,0
20240103,203400,916126740,11340,11340,11340,11340,0
20240103,203300,916126740,11340,11340,11340,11340,0
20240103,203200,916126740,11340,11340,11340,11340,0
20240103,203100,916126740,11340,11340,11340,11340,0
20240103,203000,916126740,11340,11340,11340,11340,0
20240103,202900,916126740,11340,11340,11340,11340,0
20240103,202800,916126740,11340,11340,11340,11340,0
20240103,202700,916126740,11340,11340,11340,11340,0
20240103,202600,916126740,11340,11340,11340,11340,4625
20240103,202500,916126740,11340,11340,11340,11340,0
20240103,202400,916126740,11340,11340,11340,11340,0
20240103,202300,916126740,11340,11340,11340,11340,0
20240103,202200,916126740,11340,11340,11340,11340,0
20240103,202100,916126740,11340,11340,11340,11340,0
20240103,202000,916126740,11340,11340,11340,11340,0
20240103,201900,916126740,11340,11340,11340,11340,0
20240103,201800,916126740,11340,11340,11340,11340,0
20240103,201700,916126740,11340,11340,11340,11340,0
20240103,201600,916126740,11340,11340,11340,11340,0
20240103,201500,916126740,11340,11340,11340,11340,0
20240103,201400,916126740,11340,11340,11340,11340,0
20240103,201300,916126740,11340,11340,11340,11340,0
20240103,201200,916126740,11340,11340,11340,11340,0
20240103,201100,916126740,11340,11340,11340,11340,0
20240103,201000,916126740,11340,11340,11340,11340,0
20240103,200900,916126740,11340,11340,11340,11340,0
20240103,200800,916126740,11340,11340,11340,11340,0
20240103,200700,916126740,11340,11340,11340,11340,0
20240103,200600,916126740,11340,11340,11340,11340,0
20240103,200500,916126740,11340,11340,11340,11340,0
20240103,200400,916126740,11340,11340,11340,11340,0
20240103,200300,916126740,11340,11340,11340,11340,0
20240103,200200,916126740,11340,11340,11340,11340,0
20240103,200100,916126740,11340,11340,11340,11340,0
20240103,200000,916126740,11340,11340,11340,11340,0
20240103,195900,916126740,11340,11340,11340,11340,0
20240103,195800,916126740,11340,11340,11340,11340,0
20240103,195700,916126740,11340,11340,11340,11340,0
20240103,195600,916126740,11340,11340,11340,11340,4625
20240103,195500,916126740,11340,11340,11340,11340,0
20240103,195400,916126740,11340,11340,11340,11340,0
20240103,195300,916126740,11340,11340,11340,11340,0
20240103,195200,916126740,11340,11340,11340,11340,0
20240103,195100,916126740,11340,11340,11340,11340,0
20240103,195000,916126740,11340,11340,11340,11340,0
20240103,194900,916126740,11340,11340,11340,11340,0
20240103,194800,916126740,11340,11340,11340,11340,0
20240103,194700,916126740,11340,11340,11340,11340,0
20240103,194600,916126740,11340,11340,11340,11340,0
20240103,194500,916126740,11340,11340,11340,11340,0
20240103,194400,916126740,11340,11340,11340,11340,0
20240103,194300,916126740,11340,11340,11340,11340,0
20240103,194200,916126740,11340,11340,11340,11340,0
20240103,194100,916126740,11340,11340,11340,11340,0
20240103,194000,916126740,11340,11340,11340,11340,0
20240103,193900,916126740,11340,11340,11340,11340,0
20240103,193800,916126740,11340,11340,11340,11340,0
20240103,193700,916126740,11340,11340,11340,11340,0
20240103,193600,916126740,11340,11340,11340,11340,0
20240103,193500,916126740,11340,11340,11340,11340,0
20240103,193400,916126740,11340,11340,11340,11340,0
20240103,193300,916126740,11340,11340,11340,11340,0
20240103,193200,916126740,11340,11340,11340,11340,0
20240103,193100,916126740,11340,11340,11340,11340,0
20240103,193000,916126740,11340,11340,11340,11340,0
20240103,192900,916126740,11340,11340,11340,11340,0
20240103,192800,916126740,11340,11340,11340,11340,0
20240103,192700,916126740,11340,11340,11340,11340,0
20240103,192600,916126740,11340,11340,11340,11340,4625
20240103,192500,916126740,11340,11340,11340,11340,0
20240103,192400,916126740,11340,11340,11340,11340,0
20240103,192300,916126740,11340,11340,11340,11340,0
20240103,192200,916126740,11340,11340,11340,11340,0
20240103,192100,916126740,11340,11340,11340,11340,0
20240103,192000,916126740,11340,11340,11340,11340,0
20240103,191900,916126740,11340,11340,11340,11340,0
20240103,191800,916126740,11340,11340,11340,11340,0
20240103,191700,916126740,11340,11340,11340,11340,0
20240103,191600,916126740,11340,11340,11340,11340,0
20240103,191500,916126740,11340,11340,11340,11340,0
20240103,191400,916126740,11340,11340,11340,11340,0
20240103,191300,916126740,11340,11340,11340,11340,0
20240103,191200,916126740,11340,11340,11340,11340,0
20240103,191100,916126740,11340,11340,11340,11340,0
20240103,191000,916126740,11340,11340,11340,11340,0
20240103,190900,916126740,11340,11340,11340,11340,0
20240103,190800,916126740,11340,11340,11340,11340,0
20240103,190700,916126740,11340,11340,11340,11340,0
20240103,190600,916126740,11340,11340,11340,11340,0
20240103,190500,916126740,11340,11340,11340,11340,0
20240103,190400,916126740,11340,11340,11340,11340,0
20240103,190300,916126740,11340,11340,11340,11340,0
20240103,190200,916126740,11340,11340,11340,11340,0
20240103,190100,916126740,11340,11340,11340,11340,0
20240103,190000,916126740,11340,11340,11340,11340,0
20240103,185900,916126740,11340,11340,11340,11340,0
20240103,185800,916126740,11340,11340,11340,11340,0
20240103,185700,916126740,11340,11340,11340,11340,0
20240103,185600,916126740,11340,11340,11340,11340,4625
20240103,185500,916126740,11340,11340,11340,11340,0
20240103,185400,916126740,11340,11340,11340,11340,0
20240103,185300,916126740,11340,11340,11340,11340,0
20240103,185200,916126740,11340,11340,11340,11340,0
20240103,185100,916126740,11340,11340,11340,11340,0
20240103,185000,916126740,11340,11340,11340,11340,0
20240103,184900,916126740,11340,11340,11340,11340,0
20240103,184800,916126740,11340,11340,11340,11340,0
20240103,184700,916126740,11340,11340,11340,11340,0
20240103,184600,916126740,11340,11340,11340,11340,0
20240103,184500,916126740,11340,11340,11340,11340,0
20240103,184400,916126740,11340,11340,11340,11340,0
20240103,184300,916126740,11340,11340,11340,11340,0
20240103,184200,916126740,11340,11340,11340,11340,0
20240103,184100,916126740,11340,11340,11340,11340,0
20240103,184000,916126740,11340,11340,11340,11340,0
20240103,183900,916126740,11340,11340,11340,11340,0
20240103,183800,916126740,11340,11340,11340,11340,0
20240103,183700,916126740,11340,11340,11340,11340,0
20240103,183600,916126740,11340,11340,11340,11340,0
20240103,183500,916126740,11340,11340,11340,11340,0
20240103,183400,916126740,11340,11340,11340,11340,0
20240103,183300,916126740,11340,11340,11340,11340,0
20240103,183200,916126740,11340,11340,11340,11340,0
20240103,183100,916126740,11340,11340,11340,11340,0
20240103,183000,916126740,11340,11340,11340,11340,0
20240103,182900,916126740,11340,11340,11340,11340,0
20240103,182800,916126740,11340,11340,11340,11340,0
20240103,182700,916126740,11340,11340,11340,11340,0
20240103,182600,916126740,11340,11340,11340,11340,4625
20240103,182500,916126740,11340,11340,11340,11340,0
20240103,182400,916126740,11340,11340,11340,11340,0
20240103,182300,916126740,11340,11340,11340,11340,0
20240103,182200,916126740,11340,11340,11340,11340,0
20240103,182100,916126740,11340,11340,11340,11340,0
20240103,182000,916126740,11340,11340,11340,11340,0
20240103,181900,916126740,11340,11340,11340,11340,0
20240103,181800,916126740,11340,11340,11340,11340,0
20240103,181700,916126740,11340,11340,11340,11340,0
20240103,181600,916126740,11340,11340,11340,11340,0
20240103,181500,916126740,11340,11340,11340,11340,0
20240103,181400,916126740,11340,11340,11340,11340,0
20240103,181300,916126740,11340,11340,11340,11340,0
20240103,181200,916126740,11340,11340,11340,11340,0
20240103,181100,916126740,11340,11340,11340,11340,0
20240103,181000,916126740,11340,11340,11340,11340,0
20240103,180900,916126740,11340,11340,11340,11340,0
20240103,180800,916126740,11340,11340,11340,11340,0
20240103,180700,916126740,11340,11340,11340,11340,0
20240103,180600,916126740,11340,11340,11340,11340,0
20240103,180500,916126740,11340,11340,11340,11340,0
20240103,180400,916126740,11340,11340,11340,11340,0
20240103,180300,916126740,11340,11340,11340,11340,0
20240103,180200,916126740,11340,11340,11340,11340,0
20240103,180100,916126740,11340,11340,11340,11340,0
20240103,180000,916126740,11340,11340,11340,11340,0
20240103,175900,916126740,11340,11340,11340,11340,0
20240103,175800,916126740,11340,11340,11340,11340,0
20240103,175700,916126740,11340,11340,11340,11340,0
20240103,175600,916126740,11340,11340,11340,11340,4625
20240103,175500,916126740,11340,11340,11340,11340,0
20240103,175400,916126740,11340,11340,11340,11340,0
20240103,175300,916126740,11340,11340,11340,11340,0
20240103,175200,916126740,11340,11340,11340,11340,0
20240103,175100,916126740,11340,11340,11340,11340,0
20240103,175000,916126740,11340,11340,11340,11340,0
20240103,174900,916126740,11340,11340,11340,11340,0
20240103,174800,916126740,11340,11340,11340,11340,0
20240103,174700,916126740,11340,11340,11340,11340,0
20240103,174600,916126740,11340,11340,11340,11340,0
20240103,174500,916126740,11340,11340,11340,11340,0
20240103,174400,916126740,11340,11340,11340,11340,0
20240103,174300,916126740,11340,11340,11340,11340,0
20240103,174200,916126740,11340,11340,11340,11340,0
20240103,174100,916126740,11340,11340,11340,11340,0
20240103,174000,916126740,11340,11340,11340,11340,0
20240103,173900,916126740,11340,11340,11340,11340,0
20240103,173800,916126740,11340,11340,11340,11340,0
20240103,173700,916126740,11340,11340,11340,11340,0
20240103,173600,916126740,11340,11340,11340,11340,0
20240103,173500,916126740,11340,11340,11340,11340,0
20240103,173400,916126740,11340,11340,11340,11340,0
20240103,173300,916126740,11340,11340,11340,11340,0
20240103,173200,916126740,11340,11340,11340,11340,0
20240103,173100,916126740,11340,11340,11340,11340,0
20240103,173000,916126740,11340,11340,11340,11340,0
20240103,172900,916126740,11340,11340,11340,11340,0
20240103,172800,916126740,11340,11340,11340,11340,0
20240103,172700,916126740,11340,11340,11340,11340,0
20240103,172600,916126740,11340,11340,11340,11340,4625
20240103,172500,916126740,11340,11340,11340,11340,0
20240103,172400,916126740,11340,11340,11340,11340,0
20240103,172300,916126740,11340,11340,11340,11340,0
20240103,172200,916126740,11340,11340,11340,11340,0
20240103,172100,916126740,11340,11340,11340,11340,0
20240103,172000,916126740,11340,11340,11340,11340,0
20240103,171900,916126740,11340,11340,11340,11340,0
20240103,171800,916126740,11340,11340,11340,11340,0
20240103,171700,916126740,11340,11340,11340,11340,0
20240103,171600,916126740,11340,11340,11340,11340,0
20240103,171500,916126740,11340,11340,11340,11340,0
20240103,171400,916126740,11340,11340,11340,11340,0
20240103,171300,916126740,11340,11340,11340,11340,0
20240103,171200,916126740,11340,11340,11340,11340,0
20240103,171100,916126740,11340,11340,11340,11340,0
20240103,171000,916126740,11340,11340,11340,11340,0
20240103,170900,916126740,11340,11340,11340,11340,0
20240103,170800,916126740,11340,11340,11340,11340,0
20240103,170700,916126740,11340,11340,11340,11340,0
20240103,170600,916126740,11340,11340,11340,11340,0
20240103,170500,916126740,11340,11340,11340,11340,0
20240103,170400,916126740,11340,11340,11340,11340,0
20240103,170300,916126740,11340,11340,11340,11340,0
20240103,170200,916126740,11340,11340,11340,11340,0
20240103,170100,916126740,11340,11340,11340,11340,0
20240103,170000,916126740,11340,11340,11340,11340,0
20240103,165900,916126740,11340,11340,11340,11340,0
20240103,165800,916126740,11340,11340,11340,11340,0
20240103,165700,916126740,11340,11340,11340,11340,0
20240103,165600,916126740,11340,11340,11340,11340,4625
20240103,165500,916126740,11340,11340,11340,11340,0
20240103,165400,916126740,11340,11340,11340,11340,0
20240103,165300,916126740,11340,11340,11340,11340,0
20240103,165200,916126740,11340,11340,11340,11340,0
20240103,165100,916126740,11340,11340,11340,11340,0
20240103,165000,916126740,11340,11340,11340,11340,0
20240103,164900,916126740,11340,11340,11340,11340,0
20240103,164800,916126740,11340,11340,11340,11340,0
20240103,164700,916126740,11340,11340,11340,11340,0
20240103,164600,916126740,11340,11340,11340,11340,0
20240103,164500,916126740,11340,11340,11340,11340,0
20240103,164400,916126740,11340,11340,11340,11340,0
20240103,164300,916126740,11340,11340,11340,11340,0
20240103,164200,916126740,11340,11340,11340,11340,0
20240103,164100,916126740,11340,11340,11340,11340,0
20240103,164000,916126740,11340,11340,11340,11340,0
20240103,163900,916126740,11340,11340,11340,11340,0
20240103,163800,916126740,11340,11340,11340,11340,0
20240103,163700,916126740,11340,11340,11340,11340,0
20240103,163600,916126740,11340,11340,11340,11340,0
20240103,163500,916126740,11340,11340,11340,11340,0
20240103,163400,916126740,11340,11340,11340,11340,0
20240103,163300,916126740,11340,11340,11340,11340,0
20240103,163200,916126740,11340,11340,11340,11340,0
20240103,163100,916126740,11340,11340,11340,11340,0
20240103,163000,916126740,11340,11340,11340,11340,0
20240103,162900,916126740,11340,11340,11340,11340,0
20240103,162800,916126740,11340,11340,11340,11340,0
20240103,162700,916126740,11340,11340,11340,11340,0
20240103,162600,916126740,11340,11340,11340,11340,4625
20240103,162500,916126740,11340,11340,11340,11340,0
20240103,162400,916126740,11340,11340,11340,11340,0
20240103,162300,916126740,11340,11340,11340,11340,0
20240103,162200,916126740,11340,11340,11340,11340,0
20240103,162100,916126740,11340,11340,11340,11340,0
20240103,162000,916126740,11340,11340,11340,11340,0
20240103,161900,916126740,11340,11340,11340,11340,0
20240103,161800,916126740,11340,11340,11340,11340,0
20240103,161700,916126740,11340,11340,11340,11340,0
20240103,161600,916126740,11340,11340,11340,11340,0
20240103,161500,916126740,11340,11340,11340,11340,0
20240103,161400,916126740,11340,11340,11340,11340,0
20240103,161300,916126740,11340,11340,11340,11340,0
20240103,161200,916126740,11340,11340,11340,11340,0
20240103,161100,916126740,11340,11340,11340,11340,0
20240103,161000,916126740,11340,11340,11340,11340,0
20240103,160900,916126740,11340,11340,11340,11340,0
20240103,160800,916126740,11340,11340,11340,11340,0
20240103,160700,916126740,11340,11340,11340,11340,0
20240103,160600,916126740,11340,11340,11340,11340,0
20240103,160500,916126740,11340,11340,11340,11340,0
20240103,160400,916126740,11340,11340,11340,11340,0
20240103,160300,916126740,11340,11340,11340,11340,0
20240103,160200,916126740,11340,11340,11340,11340,0
20240103,160100,916126740,11340,11340,11340,11340,0
20240103,160000,916126740,11340,11340,11340,11340,0
20240103,155900,916126740,11340,11340,11340,11340,0
20240103,155800,916126740,11340,11340,11340,11340,0
20240103,155700,916126740,11340,11340,11340,11340,0
20240103,155600,916126740,11340,11340,11340,11340,4625
20240103,155500,916126740,11340,11340,11340,11340,0
20240103,155400,916126740,11340,11340,11340,11340,0
20240103,155300,916126740,11340,11340,11340,11340,0
20240103,155200,916126740,11340,11340,11340,11340,0
20240103,155100,916126740,11340,11340,11340,11340,0
20240103,155000,916126740,11340,11340,11340,11340,0
20240103,154900,916126740,11340,11340,11340,11340,0
20240103,154800,916126740,11340,11340,11340,11340,0
20240103,154700,916126740,11340,11340,11340,11340,0
20240103,154600,916126740,11340,11340,11340,11340,0
20240103,154500,916126740,11340,11340,11340,11340,0
20240103,154400,916126740,11340,11340,11340,11340,0
20240103,154300,916126740,11340,11340,11340,11340,0
20240103,154200,916126740,11340,11340,11340,11340,0
20240103,154100,916126740,11340,11340,11340,11340,0
20240103,154000,916126740,11340,11340,11340,11340,0
20240103,153900,916126740,11340,11340,11340,11340,0
20240103,153800,916126740,11340,11340,11340,11340,0
20240103,153700,916126740,11340,11340,11340,11340,0
20240103,153600,916126740,11340,11340,11340,11340,0
20240103,153500,916126740,11340,11340,11340,11340,0
20240103,153400,916126740,11340,11340,11340,11340,0
20240103,153300,916126740,11340,11340,11340,11340,0
20240103,153200,916126740,11340,11340,11340,11340,0
20240103,153100,916126740,11340,11340,11340,11340,0
20240103,153000,916126740,11340,11340,11340,11340,4625
20240103,152900,863679240,11340,11340,11340,11340,0
20240103,152800,863679240,11340,11340,11340,11340,0
20240103,152700,863679240,11340,11340,11340,11340,0
20240103,152600,863679240,11340,11340,11340,11340,0
20240103,152500,863679240,11340,11340,11340,11340,0
20240103,152400,863679240,11340,11340,11340,11340,0
20240103,152300,863679240,11340,11340,11340,11340,0
20240103,152200,863679240,11340,11340,11340,11340,0
20240103,152100,863679240,11340,11340,11340,11340,0
20240103,152000,863679240,11340,11340,11340,11340,0
20240103,151900,863679240,11340,11260,11340,11260,2141
20240103,151800,839467100,11260,11250,11280,11250,1834
20240103,151700,818799020,11250,11250,11250,11240,1884
20240103,151600,797604270,11250,11220,11250,11220,1308
20240103,151500,782898550,11220,11210,11220,11190,245
20240103,151400,780154970,11210,11210,11210,11210,66
20240103,151300,779415110,11220,11220,11220,11220,5
20240103,151200,779359010,11210,11210,11210,11210,202
20240103,151100,777094590,11210,11210,11210,11210,568
20240103,151000,770727310,11210,11220,11230,11210,2059
20240103,150900,747612920,11220,11220,11230,11220,443
20240103,150800,742641460,11220,11210,11220,11210,11
20240103,150700,742518050,11220,11190,11220,11190,565
20240103,150600,736185700,11180,11170,11180,11170,122
20240103,150500,734822460,11180,11180,11180,11180,101
20240103,150400,733693280,11190,11220,11220,11190,740
20240103,150300,725408430,11230,11200,11230,11190,427
20240103,150200,720617110,11200,11210,11210,11190,288
20240103,150100,717393260,11200,11210,11210,11200,358
20240103,150000,713381460,11210,11200,11210,11200,136
20240103,145900,711856910,11210,11210,11210,11210,60
20240103,145800,711184310,11210,11200,11210,11200,156
20240103,145700,709435740,11210,11200,11230,11190,326
20240103,145600,705787140,11200,11230,11230,11200,80
20240103,145500,704890240,11230,11230,11230,11230,46
20240103,145400,704373660,11230,11230,11230,11230,2
20240103,145300,704351200,11230,11210,11230,11210,445
20240103,145200,699355390,11210,11240,11240,11210,648
20240103,145100,692085310,11210,11200,11230,11200,951
20240103,145000,681413950,11170,11170,11170,11170,8
20240103,144900,681324590,11200,11200,11200,11200,0
20240103,144800,681324590,11200,11170,11200,11170,400
20240103,144700,676847670,11170,11140,11170,11140,2
20240103,144600,676825360,11130,11140,11140,11130,75
20240103,144500,675990560,11180,11180,11180,11180,7
20240103,144400,675912300,11200,11200,11200,11200,0
20240103,144300,675912300,11200,11200,11200,11200,720
20240103,144200,667848300,11130,11130,11130,11130,176
20240103,144100,665889420,11120,11120,11120,11120,0
20240103,144000,665889420,11120,11200,11200,11120,353
20240103,143900,661957900,11220,11200,11220,11200,1300
20240103,143800,647387900,11200,11170,11200,11170,1000
20240103,143700,636194680,11170,11170,11170,11170,0
20240103,143600,636194680,11170,11120,11170,11120,500
20240103,143500,630613640,11110,11110,11110,11110,0
20240103,143400,630613640,11110,11110,11110,11110,0
20240103,143300,630613640,11110,11120,11120,11110,58
20240103,143200,629969180,11120,11120,11120,11120,14
20240103,143100,629813500,11110,11110,11110,11110,21
20240103,143000,629580190,11080,11080,11080,11080,0
20240103,142900,629580190,11080,11080,11080,11080,0
20240103,142800,629580190,11080,11100,11100,11080,60
20240103,142700,628915320,11080,11080,11080,11080,0
20240103,142600,628915320,11080,11080,11080,11080,0
20240103,142500,628915320,11080,11080,11080,11080,0
20240103,142400,628915320,11080,11080,11080,11080,30
20240103,142300,628582920,11080,11080,11080,11080,0
20240103,142200,628582920,11080,11080,11080,11080,827
20240103,142100,619419760,11080,11080,11080,11080,100
20240103,142000,618311760,11080,11080,11080,11080,46
20240103,141900,617802080,11080,11080,11080,11080,100
20240103,141800,616694080,11080,11080,11080,11080,128
20240103,141700,615275840,11080,11080,11080,11080,0
20240103,141600,615275840,11080,11090,11090,11080,150
20240103,141500,613613340,11080,11080,11080,11080,0
20240103,141400,613613340,11080,11090,11090,11080,37
20240103,141300,613203220,11070,11070,11070,11070,0
20240103,141200,613203220,11070,11070,11070,11070,0
20240103,141100,613203220,11070,11070,11070,11070,0
20240103,141000,613203220,11070,11070,11070,11070,0
20240103,140900,613203220,11070,11070,11070,11070,0
20240103,140800,613203220,11070,11070,11070,11070,0
20240103,140700,613203220,11070,11070,11070,11070,0
20240103,140600,613203220,11070,11070,11070,11070,0
20240103,140500,613203220,11070,11070,11070,11070,0
20240103,140400,613203220,11070,11070,11070,11070,0
20240103,140300,613203220,11070,11070,11070,11070,0
20240103,140200,613203220,11070,11070,11070,11070,0
20240103,140100,613203220,11070,11070,11070,11070,0
20240103,140000,613203220,11070,11070,11070,11070,0
20240103,135900,613203220,11070,11070,11070,11070,0
20240103,135800,613203220,11070,11120,11120,11070,76
20240103,135700,612358840,11120,11120,11120,11120,0
20240103,135600,612358840,11120,11110,11120,11110,45
20240103,135500,611858700,11100,11100,11100,11100,0
20240103,135400,611858700,11100,11100,11100,11100,50
20240103,135300,611303700,11100,11100,11100,11100,1
20240103,135200,611292600,11060,11060,11060,11060,375
20240103,135100,607145100,11060,11060,11060,11050,460
20240103,135000,602059050,11060,11060,11060,11060,0
20240103,134900,602059050,11060,11060,11060,11060,42
20240103,134800,601594530,11060,11070,11070,11060,343
20240103,134700,597798290,11070,11070,11070,11070,45
20240103,134600,597300140,11100,11100,11100,11100,0
20240103,134500,597300140,11100,11100,11100,11100,0
20240103,134400,597300140,11100,11100,11100,11100,1
20240103,134300,597289040,11070,11070,11070,11070,89
20240103,134200,596303810,11070,11070,11070,11070,0
20240103,134100,596303810,11070,11070,11070,11070,26
20240103,134000,596015990,11100,11100,11100,11100,0
20240103,133900,596015990,11100,11100,11100,11100,0
20240103,133800,596015990,11100,11090,11100,11090,1600
20240103,133700,578258670,11080,11080,11080,11080,0
20240103,133600,578258670,11080,11080,11080,11080,0
20240103,133500,578258670,11080,11080,11080,11080,200
20240103,133400,576042670,11080,11080,11080,11080,131
20240103,133300,574591190,11090,11100,11100,11090,137
20240103,133200,573070860,11110,11110,11110,11110,19
20240103,133100,572859770,11110,11110,11110,11110,277
20240103,133000,569782300,11120,11120,11130,11120,173
20240103,132900,567858370,11120,11120,11120,11120,0
20240103,132800,567858370,11120,11120,11120,11120,9
20240103,132700,567758290,11110,11100,11110,11100,618
20240103,132600,560892320,11100,11110,11110,11100,207
20240103,132500,558593490,11110,11110,11110,11110,68
20240103,132400,557838010,11120,11130,11170,11110,87
20240103,132300,556868560,11130,11140,11140,11130,62
20240103,132200,556178380,11140,11140,11140,11140,16
20240103,132100,556000140,11150,11160,11170,11150,822
20240103,132000,546834810,11150,11150,11150,11150,81
20240103,131900,545931660,11150,11150,11150,11150,419
20240103,131800,541259810,11140,11140,11140,11140,0
20240103,131700,541259810,11140,11140,11140,11140,550
20240103,131600,535132810,11110,11110,11110,11110,73
20240103,131500,534321780,11110,11110,11110,11110,0
20240103,131400,534321780,11110,11100,11110,11100,4252
20240103,131300,487101180,11090,11090,11090,11090,0
20240103,131200,487101180,11090,11090,11090,11090,0
20240103,131100,487101180,11090,11090,11090,11090,113
20240103,131000,485848010,11090,11090,11090,11090,97
20240103,130900,484772280,11090,11090,11090,11090,6
20240103,130800,484705740,11090,11090,11090,11090,257
20240103,130700,481855610,11090,11090,11090,11090,2
20240103,130600,481833430,11090,11090,11090,11090,5
20240103,130500,481777980,11070,11070,11070,11070,0
20240103,130400,481777980,11070,11070,11070,11070,2
20240103,130300,481755840,11070,11070,11070,11070,0
20240103,130200,481755840,11070,11070,11070,11070,34
20240103,130100,481379460,11060,11070,11070,11060,67
20240103,130000,480637780,11070,11070,11070,11070,0
20240103,125900,480637780,11070,11070,11070,11070,0
20240103,125800,480637780,11070,11070,11070,11070,0
20240103,125700,480637780,11070,11050,11070,11050,341
20240103,125600,476863000,11070,11030,11070,11030,1100
20240103,125500,464726060,11020,11020,11020,11020,0
20240103,125400,464726060,11020,11020,11020,11020,0
20240103,125300,464726060,11020,11020,11020,11020,105
20240103,125200,463568960,11020,11020,11020,11020,50
20240103,125100,463017960,11020,11020,11020,11020,0
20240103,125000,463017960,11020,11020,11020,11020,0
20240103,124900,463017960,11020,11020,11020,11020,10
20240103,124800,462907760,11020,11020,11020,11020,0
20240103,124700,462907760,11020,11010,11020,11010,51
20240103,124600,462346240,11010,11010,11010,11010,0
20240103,124500,462346240,11010,11010,11010,11010,1
20240103,124400,462335230,11010,11010,11010,11010,0
20240103,124300,462335230,11010,11010,11010,11010,0
20240103,124200,462335230,11010,11010,11010,11010,0
20240103,124100,462335230,11010,11010,11010,11010,0
20240103,124000,462335230,11010,11010,11010,11010,0
20240103,123900,462335230,11010,11010,11010,11010,0
20240103,123800,462335230,11010,11010,11010,11010,0
20240103,123700,462335230,11010,11010,11010,11010,0
20240103,123600,462335230,11010,11010,11010,11010,0
20240103,123500,462335230,11010,11010,11010,11010,0
20240103,123400,462335230,11010,11010,11010,11010,0
20240103,123300,462335230,11010,11010,11010,11010,90
20240103,123200,461344330,11010,11010,11010,11010,0
20240103,123100,461344330,11010,11010,11010,11010,0
20240103,123000,461344330,11010,11010,11010,11010,120
20240103,122900,460023130,11010,11010,11010,11010,0
20240103,122800,460023130,11010,11010,11010,11010,0
20240103,122700,460023130,11010,11010,11010,11010,1121
20240103,122600,447680920,11010,11010,11010,11010,0
20240103,122500,447680920,11010,11010,11010,11010,0
20240103,122400,447680920,11010,11010,11010,11010,0
20240103,122300,447680920,11010,11010,11010,11010,1
20240103,122200,447669910,11010,11020,11020,11010,101
20240103,122100,446557070,11070,11070,11070,11070,0
20240103,122000,446557070,11070,11070,11070,11070,0
20240103,121900,446557070,11070,11070,11070,11070,0
20240103,121800,446557070,11070,11060,11070,11060,50
20240103,121700,446003630,11060,11060,11060,11060,50
20240103,121600,445450630,11060,11060,11060,11060,69
20240103,121500,444687490,11060,11060,11060,11060,121
20240103,121400,443349230,11020,11020,11020,11020,0
20240103,121300,443349230,11020,11020,11020,11020,0
20240103,121200,443349230,11020,11020,11020,11020,0
20240103,121100,443349230,11020,11020,11020,11020,0
20240103,121000,443349230,11020,11020,11020,11020,0
20240103,120900,443349230,11020,11020,11020,11020,50
20240103,120800,442798230,11010,11010,11010,11010,0
20240103,120700,442798230,11010,11010,11010,11010,0
20240103,120600,442798230,11010,11010,11010,11010,0
20240103,120500,442798230,11010,11010,11010,11010,0
20240103,120400,442798230,11010,11010,11010,11010,50
20240103,120300,442247730,11060,11060,11060,11060,30
20240103,120200,441915930,11060,11060,11060,11060,0
20240103,120100,441915930,11060,11060,11060,11060,0
20240103,120000,441915930,11060,11050,11060,11050,602
20240103,115900,435262150,11040,11040,11040,11040,5
20240103,115800,435206950,11050,11050,11050,11050,0
20240103,115700,435206950,11050,11050,11050,11050,0
20240103,115600,435206950,11050,11050,11050,11050,45
20240103,115500,434709700,11010,11010,11010,11010,1
20240103,115400,434698690,11050,11050,11050,11050,0
20240103,115300,434698690,11050,11050,11050,11050,50
20240103,115200,434146190,11050,11050,11050,11050,0
20240103,115100,434146190,11050,11050,11050,11050,0
20240103,115000,434146190,11050,11010,11060,11010,181
20240103,114900,432145530,11010,11010,11010,11010,90
20240103,114800,431154630,10990,10990,10990,10990,458
20240103,114700,426121210,10980,10980,10980,10980,0
20240103,114600,426121210,10980,10980,10980,10980,184
20240103,114500,424100890,10990,11010,11010,10990,513
20240103,114400,418456500,11010,11010,11010,11010,50
20240103,114300,417906000,11010,11010,11010,11010,0
20240103,114200,417906000,11010,11020,11020,11010,100
20240103,114100,416804920,11010,11010,11010,11010,0
20240103,114000,416804920,11010,11010,11010,11010,0
20240103,113900,416804920,11010,11010,11010,11010,0
20240103,113800,416804920,11010,11010,11010,11010,0
20240103,113700,416804920,11010,11040,11040,11010,501
20240103,113600,411285150,11030,11030,11030,11030,0
20240103,113500,411285150,11030,11030,11030,11030,0
20240103,113400,411285150,11030,11030,11030,11030,0
20240103,113300,411285150,11030,11030,11030,11030,0
20240103,113200,411285150,11030,11030,11030,11030,0
20240103,113100,411285150,11030,11030,11030,11030,0
20240103,113000,411285150,11030,11030,11030,11030,0
20240103,112900,411285150,11030,11030,11030,11030,0
20240103,112800,411285150,11030,11030,11030,11030,30
20240103,112700,410954250,11030,11030,11030,11030,171
20240103,112600,409068120,11030,11030,11030,11030,0
20240103,112500,409068120,11030,11030,11030,11030,0
20240103,112400,409068120,11030,11030,11030,11020,209
20240103,112300,406763640,11030,11030,11030,11030,481
20240103,112200,401458210,11070,11070,11070,11070,0
20240103,112100,401458210,11070,11070,11070,11070,3
20240103,112000,401425000,11070,11070,11070,11070,0
20240103,111900,401425000,11070,11070,11070,11070,0
20240103,111800,401425000,11070,11070,11070,11070,0
20240103,111700,401425000,11070,11070,11070,11070,0
20240103,111600,401425000,11070,11030,11070,11030,112
20240103,111500,400187200,11030,11030,11030,11030,0
20240103,111400,400187200,11030,11040,11040,11030,50
20240103,111300,399635690,11060,11060,11060,11060,100
20240103,111200,398529690,11060,11060,11060,11060,23
20240103,111100,398275310,11040,11040,11040,11040,8
20240103,111000,398186990,11030,11030,11030,11030,0
20240103,110900,398186990,11030,11030,11030,11030,0
20240103,110800,398186990,11030,11030,11030,11030,0
20240103,110700,398186990,11030,11030,11030,11030,0
20240103,110600,398186990,11030,11030,11030,11030,0
20240103,110500,398186990,11030,11030,11030,11030,0
20240103,110400,398186990,11030,11030,11030,11030,0
20240103,110300,398186990,11030,11030,11030,11030,0
20240103,110200,398186990,11030,11030,11030,11030,0
20240103,110100,398186990,11030,11030,11030,11030,0
20240103,110000,398186990,11030,11030,11030,11030,0
20240103,105900,398186990,11030,11030,11030,11030,100
20240103,105800,397083990,11020,11020,11020,11020,0
20240103,105700,397083990,11020,11020,11020,11020,0
20240103,105600,397083990,11020,11020,11020,11020,0
20240103,105500,397083990,11020,11020,11020,11020,0
20240103,105400,397083990,11020,11020,11020,11020,0
20240103,105300,397083990,11020,11020,11020,11020,0
20240103,105200,397083990,11020,11020,11020,11020,5
20240103,105100,397028890,11020,11020,11020,11020,1
20240103,105000,397017870,11100,11100,11100,11100,0
20240103,104900,397017870,11100,11100,11100,11100,0
20240103,104800,397017870,11100,11100,11100,11100,0
20240103,104700,397017870,11100,11030,11100,11030,946
20240103,104600,386527010,11030,11030,11030,11030,26
20240103,104500,386240230,11020,11020,11020,11020,2
20240103,104400,386218190,11020,11020,11020,11020,29
20240103,104300,385898610,11010,11010,11010,11010,2
20240103,104200,385876590,11010,11010,11010,11010,0
20240103,104100,385876590,11010,11010,11010,11010,27
20240103,104000,385579320,11000,11000,11000,11000,20
20240103,103900,385359320,11000,11000,11000,11000,66
20240103,103800,384633320,10980,10980,10980,10980,0
20240103,103700,384633320,10980,10980,10980,10980,46
20240103,103600,384128240,11000,11000,11000,11000,0
20240103,103500,384128240,11000,11000,11000,11000,11
20240103,103400,384007240,10980,10980,10980,10980,0
20240103,103300,384007240,10980,11000,11000,10980,505
20240103,103200,378452440,11030,11030,11030,11030,0
20240103,103100,378452440,11030,11030,11030,11030,12
20240103,103000,378320080,11030,11030,11030,11030,1
20240103,102900,378309050,11000,11000,11000,11000,5
20240103,102800,378254050,11030,11030,11030,11030,56
20240103,102700,377636370,11030,11030,11030,11030,0
20240103,102600,377636370,11030,10970,11030,10970,131
20240103,102500,376197160,10960,10960,10960,10960,0
20240103,102400,376197160,10960,10960,10960,10960,10
20240103,102300,376087560,10970,10970,10970,10970,0
20240103,102200,376087560,10970,10960,10970,10960,51
20240103,102100,375528100,10960,10960,10960,10960,200
20240103,102000,373336100,10960,10960,10960,10960,251
20240103,101900,370585140,10930,10930,10930,10930,35
20240103,101800,370202590,10930,10940,10940,10930,25
20240103,101700,369929330,10960,10920,10960,10920,105
20240103,101600,368779590,10920,10930,10930,10920,24
20240103,101500,368517350,10930,10950,10950,10930,76
20240103,101400,367686050,10950,10950,10950,10950,300
20240103,101300,364401050,10960,10960,10960,10960,100
20240103,101200,363305050,10960,10960,10960,10960,1
20240103,101100,363294090,11030,11030,11030,11030,1
20240103,101000,363283060,10960,10960,10960,10960,50
20240103,100900,362735060,10950,10950,10950,10950,11
20240103,100800,362614610,10920,10920,10920,10920,8
20240103,100700,362527250,10920,10950,10950,10920,667
20240103,100600,355241600,10920,10920,10920,10920,127
20240103,100500,353854760,10920,11010,11010,10920,2319
20240103,100400,328447270,10980,11010,11010,10980,838
20240103,100300,319232530,11010,11010,11010,11010,0
20240103,100200,319232530,11010,11010,11010,11000,131
20240103,100100,317791020,11000,11010,11010,11000,131
20240103,100000,316349570,11000,11040,11040,11000,2973
20240103,095900,283589860,11050,11060,11060,11050,496
20240103,095800,278108960,11060,11060,11060,11060,121
20240103,095700,276770700,11060,11060,11060,11060,1
20240103,095600,276759640,11060,11070,11070,11060,241
20240103,095500,274092910,11100,11100,11100,11100,1
20240103,095400,274081810,11100,11080,11100,11080,200
20240103,095300,271861830,11080,11080,11080,11080,0
20240103,095200,271861830,11080,11080,11080,11080,0
20240103,095100,271861830,11080,11080,11080,11080,0
20240103,095000,271861830,11080,11080,11080,11080,50
20240103,094900,271307830,11080,11080,11100,11080,316
20240103,094800,267805550,11080,11100,11100,11080,29
20240103,094700,267484200,11100,11110,11110,11100,2
20240103,094600,267461990,11110,11110,11110,11110,0
20240103,094500,267461990,11110,11090,11110,11090,304
20240103,094400,264085790,11070,11050,11070,11050,87
20240103,094300,263122810,11060,11050,11060,11050,330
20240103,094200,259475110,11050,11050,11050,11050,297
20240103,094100,256193260,11050,11060,11060,11050,101
20240103,094000,255076210,11060,11090,11090,11060,431
20240103,093900,250304110,11090,11100,11100,11090,145
20240103,093800,248696030,11100,11100,11100,11100,65
20240103,093700,247974530,11100,11100,11100,11100,114
20240103,093600,246709130,11100,11100,11100,11100,65
20240103,093500,245987630,11100,11100,11100,11100,0
20240103,093400,245987630,11100,11100,11100,11100,103
20240103,093300,244844330,11090,11090,11090,11090,18
20240103,093200,244644710,11100,11110,11110,11100,762
20240103,093100,236185650,11110,11120,11120,11110,130
20240103,093000,234741320,11120,11140,11140,11120,562
20240103,092900,228486200,11130,11130,11130,11130,0
20240103,092800,228486200,11130,11130,11130,11130,0
20240103,092700,228486200,11130,11130,11130,11130,0
20240103,092600,228486200,11130,11120,11130,11120,12
20240103,092500,228352660,11120,11120,11120,11120,2200
20240103,092400,203888660,11120,11120,11120,11120,2
20240103,092300,203866420,11200,11180,11200,11180,20
20240103,092200,203642480,11120,11130,11180,11120,508
20240103,092100,197990320,11180,11200,11200,11180,1478
20240103,092000,181438280,11210,11230,11230,11210,1051
20240103,091900,169645450,11230,11230,11260,11230,1127
20240103,091800,156989210,11230,11210,11270,11210,576
20240103,091700,150520630,11210,11180,11280,11170,3944
20240103,091600,106324120,11180,11160,11180,11160,468
20240103,091500,101099240,11160,11070,11160,11070,553
20240103,091400,94973530,11070,11070,11070,11070,100
20240103,091300,93866530,11030,11030,11030,11030,0
20240103,091200,93866530,11030,11030,11030,11030,0
20240103,091100,93866530,11030,11050,11050,11030,1660
20240103,091000,75528530,11060,11100,11100,11060,2011
20240103,090900,53260670,11110,11120,11120,11110,331
20240103,090800,49580260,11180,11180,11180,11180,388
20240103,090700,45242420,11190,11190,11190,11190,136
20240103,090600,43720580,11190,11190,11190,11190,2
20240103,090500,43698200,11130,11090,11130,11080,46
20240103,090400,43188210,11080,11110,11110,11080,835
20240103,090300,33932250,11200,11090,11200,11080,2298
20240103,090200,8460830,11090,11090,11090,11090,1
20240103,090100,8449740,11080,11070,11080,11070,103
20240103,090000,7308600,11070,11070,11070,11070,645