KissMeData/376980/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,212500,778876520,11340,11340,11340,11340,1143
20240115,212400,778876520,11340,11340,11340,11340,0
20240115,212300,778876520,11340,11340,11340,11340,0
20240115,212200,778876520,11340,11340,11340,11340,0
20240115,212100,778876520,11340,11340,11340,11340,0
20240115,212000,778876520,11340,11340,11340,11340,0
20240115,211900,778876520,11340,11340,11340,11340,0
20240115,211800,778876520,11340,11340,11340,11340,0
20240115,211700,778876520,11340,11340,11340,11340,0
20240115,211600,778876520,11340,11340,11340,11340,0
20240115,211500,778876520,11340,11340,11340,11340,0
20240115,211400,778876520,11340,11340,11340,11340,0
20240115,211300,778876520,11340,11340,11340,11340,0
20240115,211200,778876520,11340,11340,11340,11340,0
20240115,211100,778876520,11340,11340,11340,11340,0
20240115,211000,778876520,11340,11340,11340,11340,0
20240115,210900,778876520,11340,11340,11340,11340,0
20240115,210800,778876520,11340,11340,11340,11340,0
20240115,210700,778876520,11340,11340,11340,11340,0
20240115,210600,778876520,11340,11340,11340,11340,0
20240115,210500,778876520,11340,11340,11340,11340,0
20240115,210400,778876520,11340,11340,11340,11340,0
20240115,210300,778876520,11340,11340,11340,11340,0
20240115,210200,778876520,11340,11340,11340,11340,0
20240115,210100,778876520,11340,11340,11340,11340,0
20240115,210000,778876520,11340,11340,11340,11340,0
20240115,205900,778876520,11340,11340,11340,11340,0
20240115,205800,778876520,11340,11340,11340,11340,0
20240115,205700,778876520,11340,11340,11340,11340,0
20240115,205600,778876520,11340,11340,11340,11340,0
20240115,205500,778876520,11340,11340,11340,11340,1143
20240115,205400,778876520,11340,11340,11340,11340,0
20240115,205300,778876520,11340,11340,11340,11340,0
20240115,205200,778876520,11340,11340,11340,11340,0
20240115,205100,778876520,11340,11340,11340,11340,0
20240115,205000,778876520,11340,11340,11340,11340,0
20240115,204900,778876520,11340,11340,11340,11340,0
20240115,204800,778876520,11340,11340,11340,11340,0
20240115,204700,778876520,11340,11340,11340,11340,0
20240115,204600,778876520,11340,11340,11340,11340,0
20240115,204500,778876520,11340,11340,11340,11340,0
20240115,204400,778876520,11340,11340,11340,11340,0
20240115,204300,778876520,11340,11340,11340,11340,0
20240115,204200,778876520,11340,11340,11340,11340,0
20240115,204100,778876520,11340,11340,11340,11340,0
20240115,204000,778876520,11340,11340,11340,11340,0
20240115,203900,778876520,11340,11340,11340,11340,0
20240115,203800,778876520,11340,11340,11340,11340,0
20240115,203700,778876520,11340,11340,11340,11340,0
20240115,203600,778876520,11340,11340,11340,11340,0
20240115,203500,778876520,11340,11340,11340,11340,0
20240115,203400,778876520,11340,11340,11340,11340,0
20240115,203300,778876520,11340,11340,11340,11340,0
20240115,203200,778876520,11340,11340,11340,11340,0
20240115,203100,778876520,11340,11340,11340,11340,0
20240115,203000,778876520,11340,11340,11340,11340,0
20240115,202900,778876520,11340,11340,11340,11340,0
20240115,202800,778876520,11340,11340,11340,11340,0
20240115,202700,778876520,11340,11340,11340,11340,0
20240115,202600,778876520,11340,11340,11340,11340,0
20240115,202500,778876520,11340,11340,11340,11340,1143
20240115,202400,778876520,11340,11340,11340,11340,0
20240115,202300,778876520,11340,11340,11340,11340,0
20240115,202200,778876520,11340,11340,11340,11340,0
20240115,202100,778876520,11340,11340,11340,11340,0
20240115,202000,778876520,11340,11340,11340,11340,0
20240115,201900,778876520,11340,11340,11340,11340,0
20240115,201800,778876520,11340,11340,11340,11340,0
20240115,201700,778876520,11340,11340,11340,11340,0
20240115,201600,778876520,11340,11340,11340,11340,0
20240115,201500,778876520,11340,11340,11340,11340,0
20240115,201400,778876520,11340,11340,11340,11340,0
20240115,201300,778876520,11340,11340,11340,11340,0
20240115,201200,778876520,11340,11340,11340,11340,0
20240115,201100,778876520,11340,11340,11340,11340,0
20240115,201000,778876520,11340,11340,11340,11340,0
20240115,200900,778876520,11340,11340,11340,11340,0
20240115,200800,778876520,11340,11340,11340,11340,0
20240115,200700,778876520,11340,11340,11340,11340,0
20240115,200600,778876520,11340,11340,11340,11340,0
20240115,200500,778876520,11340,11340,11340,11340,0
20240115,200400,778876520,11340,11340,11340,11340,0
20240115,200300,778876520,11340,11340,11340,11340,0
20240115,200200,778876520,11340,11340,11340,11340,0
20240115,200100,778876520,11340,11340,11340,11340,0
20240115,200000,778876520,11340,11340,11340,11340,0
20240115,195900,778876520,11340,11340,11340,11340,0
20240115,195800,778876520,11340,11340,11340,11340,0
20240115,195700,778876520,11340,11340,11340,11340,0
20240115,195600,778876520,11340,11340,11340,11340,0
20240115,195500,778876520,11340,11340,11340,11340,1143
20240115,195400,778876520,11340,11340,11340,11340,0
20240115,195300,778876520,11340,11340,11340,11340,0
20240115,195200,778876520,11340,11340,11340,11340,0
20240115,195100,778876520,11340,11340,11340,11340,0
20240115,195000,778876520,11340,11340,11340,11340,0
20240115,194900,778876520,11340,11340,11340,11340,0
20240115,194800,778876520,11340,11340,11340,11340,0
20240115,194700,778876520,11340,11340,11340,11340,0
20240115,194600,778876520,11340,11340,11340,11340,0
20240115,194500,778876520,11340,11340,11340,11340,0
20240115,194400,778876520,11340,11340,11340,11340,0
20240115,194300,778876520,11340,11340,11340,11340,0
20240115,194200,778876520,11340,11340,11340,11340,0
20240115,194100,778876520,11340,11340,11340,11340,0
20240115,194000,778876520,11340,11340,11340,11340,0
20240115,193900,778876520,11340,11340,11340,11340,0
20240115,193800,778876520,11340,11340,11340,11340,0
20240115,193700,778876520,11340,11340,11340,11340,0
20240115,193600,778876520,11340,11340,11340,11340,0
20240115,193500,778876520,11340,11340,11340,11340,0
20240115,193400,778876520,11340,11340,11340,11340,0
20240115,193300,778876520,11340,11340,11340,11340,0
20240115,193200,778876520,11340,11340,11340,11340,0
20240115,193100,778876520,11340,11340,11340,11340,0
20240115,193000,778876520,11340,11340,11340,11340,0
20240115,192900,778876520,11340,11340,11340,11340,0
20240115,192800,778876520,11340,11340,11340,11340,0
20240115,192700,778876520,11340,11340,11340,11340,0
20240115,192600,778876520,11340,11340,11340,11340,0
20240115,192500,778876520,11340,11340,11340,11340,1143
20240115,192400,778876520,11340,11340,11340,11340,0
20240115,192300,778876520,11340,11340,11340,11340,0
20240115,192200,778876520,11340,11340,11340,11340,0
20240115,192100,778876520,11340,11340,11340,11340,0
20240115,192000,778876520,11340,11340,11340,11340,0
20240115,191900,778876520,11340,11340,11340,11340,0
20240115,191800,778876520,11340,11340,11340,11340,0
20240115,191700,778876520,11340,11340,11340,11340,0
20240115,191600,778876520,11340,11340,11340,11340,0
20240115,191500,778876520,11340,11340,11340,11340,0
20240115,191400,778876520,11340,11340,11340,11340,0
20240115,191300,778876520,11340,11340,11340,11340,0
20240115,191200,778876520,11340,11340,11340,11340,0
20240115,191100,778876520,11340,11340,11340,11340,0
20240115,191000,778876520,11340,11340,11340,11340,0
20240115,190900,778876520,11340,11340,11340,11340,0
20240115,190800,778876520,11340,11340,11340,11340,0
20240115,190700,778876520,11340,11340,11340,11340,0
20240115,190600,778876520,11340,11340,11340,11340,0
20240115,190500,778876520,11340,11340,11340,11340,0
20240115,190400,778876520,11340,11340,11340,11340,0
20240115,190300,778876520,11340,11340,11340,11340,0
20240115,190200,778876520,11340,11340,11340,11340,0
20240115,190100,778876520,11340,11340,11340,11340,0
20240115,190000,778876520,11340,11340,11340,11340,0
20240115,185900,778876520,11340,11340,11340,11340,0
20240115,185800,778876520,11340,11340,11340,11340,0
20240115,185700,778876520,11340,11340,11340,11340,0
20240115,185600,778876520,11340,11340,11340,11340,0
20240115,185500,778876520,11340,11340,11340,11340,1143
20240115,185400,778876520,11340,11340,11340,11340,0
20240115,185300,778876520,11340,11340,11340,11340,0
20240115,185200,778876520,11340,11340,11340,11340,0
20240115,185100,778876520,11340,11340,11340,11340,0
20240115,185000,778876520,11340,11340,11340,11340,0
20240115,184900,778876520,11340,11340,11340,11340,0
20240115,184800,778876520,11340,11340,11340,11340,0
20240115,184700,778876520,11340,11340,11340,11340,0
20240115,184600,778876520,11340,11340,11340,11340,0
20240115,184500,778876520,11340,11340,11340,11340,0
20240115,184400,778876520,11340,11340,11340,11340,0
20240115,184300,778876520,11340,11340,11340,11340,0
20240115,184200,778876520,11340,11340,11340,11340,0
20240115,184100,778876520,11340,11340,11340,11340,0
20240115,184000,778876520,11340,11340,11340,11340,0
20240115,183900,778876520,11340,11340,11340,11340,0
20240115,183800,778876520,11340,11340,11340,11340,0
20240115,183700,778876520,11340,11340,11340,11340,0
20240115,183600,778876520,11340,11340,11340,11340,0
20240115,183500,778876520,11340,11340,11340,11340,0
20240115,183400,778876520,11340,11340,11340,11340,0
20240115,183300,778876520,11340,11340,11340,11340,0
20240115,183200,778876520,11340,11340,11340,11340,0
20240115,183100,778876520,11340,11340,11340,11340,0
20240115,183000,778876520,11340,11340,11340,11340,0
20240115,182900,778876520,11340,11340,11340,11340,0
20240115,182800,778876520,11340,11340,11340,11340,0
20240115,182700,778876520,11340,11340,11340,11340,0
20240115,182600,778876520,11340,11340,11340,11340,0
20240115,182500,778876520,11340,11340,11340,11340,1143
20240115,182400,778876520,11340,11340,11340,11340,0
20240115,182300,778876520,11340,11340,11340,11340,0
20240115,182200,778876520,11340,11340,11340,11340,0
20240115,182100,778876520,11340,11340,11340,11340,0
20240115,182000,778876520,11340,11340,11340,11340,0
20240115,181900,778876520,11340,11340,11340,11340,0
20240115,181800,778876520,11340,11340,11340,11340,0
20240115,181700,778876520,11340,11340,11340,11340,0
20240115,181600,778876520,11340,11340,11340,11340,0
20240115,181500,778876520,11340,11340,11340,11340,0
20240115,181400,778876520,11340,11340,11340,11340,0
20240115,181300,778876520,11340,11340,11340,11340,0
20240115,181200,778876520,11340,11340,11340,11340,0
20240115,181100,778876520,11340,11340,11340,11340,0
20240115,181000,778876520,11340,11340,11340,11340,0
20240115,180900,778876520,11340,11340,11340,11340,0
20240115,180800,778876520,11340,11340,11340,11340,0
20240115,180700,778876520,11340,11340,11340,11340,0
20240115,180600,778876520,11340,11340,11340,11340,0
20240115,180500,778876520,11340,11340,11340,11340,0
20240115,180400,778876520,11340,11340,11340,11340,0
20240115,180300,778876520,11340,11340,11340,11340,0
20240115,180200,778876520,11340,11340,11340,11340,0
20240115,180100,778876520,11340,11340,11340,11340,0
20240115,180000,778876520,11340,11340,11340,11340,0
20240115,175900,778876520,11340,11340,11340,11340,0
20240115,175800,778876520,11340,11340,11340,11340,0
20240115,175700,778876520,11340,11340,11340,11340,0
20240115,175600,778876520,11340,11340,11340,11340,0
20240115,175500,778876520,11340,11340,11340,11340,1143
20240115,175400,778876520,11340,11340,11340,11340,0
20240115,175300,778876520,11340,11340,11340,11340,0
20240115,175200,778876520,11340,11340,11340,11340,0
20240115,175100,778876520,11340,11340,11340,11340,0
20240115,175000,778876520,11340,11340,11340,11340,0
20240115,174900,778876520,11340,11340,11340,11340,0
20240115,174800,778876520,11340,11340,11340,11340,0
20240115,174700,778876520,11340,11340,11340,11340,0
20240115,174600,778876520,11340,11340,11340,11340,0
20240115,174500,778876520,11340,11340,11340,11340,0
20240115,174400,778876520,11340,11340,11340,11340,0
20240115,174300,778876520,11340,11340,11340,11340,0
20240115,174200,778876520,11340,11340,11340,11340,0
20240115,174100,778876520,11340,11340,11340,11340,0
20240115,174000,778876520,11340,11340,11340,11340,0
20240115,173900,778876520,11340,11340,11340,11340,0
20240115,173800,778876520,11340,11340,11340,11340,0
20240115,173700,778876520,11340,11340,11340,11340,0
20240115,173600,778876520,11340,11340,11340,11340,0
20240115,173500,778876520,11340,11340,11340,11340,0
20240115,173400,778876520,11340,11340,11340,11340,0
20240115,173300,778876520,11340,11340,11340,11340,0
20240115,173200,778876520,11340,11340,11340,11340,0
20240115,173100,778876520,11340,11340,11340,11340,0
20240115,173000,778876520,11340,11340,11340,11340,0
20240115,172900,778876520,11340,11340,11340,11340,0
20240115,172800,778876520,11340,11340,11340,11340,0
20240115,172700,778876520,11340,11340,11340,11340,0
20240115,172600,778876520,11340,11340,11340,11340,0
20240115,172500,778876520,11340,11340,11340,11340,1143
20240115,172400,778876520,11340,11340,11340,11340,0
20240115,172300,778876520,11340,11340,11340,11340,0
20240115,172200,778876520,11340,11340,11340,11340,0
20240115,172100,778876520,11340,11340,11340,11340,0
20240115,172000,778876520,11340,11340,11340,11340,0
20240115,171900,778876520,11340,11340,11340,11340,0
20240115,171800,778876520,11340,11340,11340,11340,0
20240115,171700,778876520,11340,11340,11340,11340,0
20240115,171600,778876520,11340,11340,11340,11340,0
20240115,171500,778876520,11340,11340,11340,11340,0
20240115,171400,778876520,11340,11340,11340,11340,0
20240115,171300,778876520,11340,11340,11340,11340,0
20240115,171200,778876520,11340,11340,11340,11340,0
20240115,171100,778876520,11340,11340,11340,11340,0
20240115,171000,778876520,11340,11340,11340,11340,0
20240115,170900,778876520,11340,11340,11340,11340,0
20240115,170800,778876520,11340,11340,11340,11340,0
20240115,170700,778876520,11340,11340,11340,11340,0
20240115,170600,778876520,11340,11340,11340,11340,0
20240115,170500,778876520,11340,11340,11340,11340,0
20240115,170400,778876520,11340,11340,11340,11340,0
20240115,170300,778876520,11340,11340,11340,11340,0
20240115,170200,778876520,11340,11340,11340,11340,0
20240115,170100,778876520,11340,11340,11340,11340,0
20240115,170000,778876520,11340,11340,11340,11340,0
20240115,165900,778876520,11340,11340,11340,11340,0
20240115,165800,778876520,11340,11340,11340,11340,0
20240115,165700,778876520,11340,11340,11340,11340,0
20240115,165600,778876520,11340,11340,11340,11340,0
20240115,165500,778876520,11340,11340,11340,11340,1143
20240115,165400,778876520,11340,11340,11340,11340,0
20240115,165300,778876520,11340,11340,11340,11340,0
20240115,165200,778876520,11340,11340,11340,11340,0
20240115,165100,778876520,11340,11340,11340,11340,0
20240115,165000,778876520,11340,11340,11340,11340,0
20240115,164900,778876520,11340,11340,11340,11340,0
20240115,164800,778876520,11340,11340,11340,11340,0
20240115,164700,778876520,11340,11340,11340,11340,0
20240115,164600,778876520,11340,11340,11340,11340,0
20240115,164500,778876520,11340,11340,11340,11340,0
20240115,164400,778876520,11340,11340,11340,11340,0
20240115,164300,778876520,11340,11340,11340,11340,0
20240115,164200,778876520,11340,11340,11340,11340,0
20240115,164100,778876520,11340,11340,11340,11340,0
20240115,164000,778876520,11340,11340,11340,11340,0
20240115,163900,778876520,11340,11340,11340,11340,0
20240115,163800,778876520,11340,11340,11340,11340,0
20240115,163700,778876520,11340,11340,11340,11340,0
20240115,163600,778876520,11340,11340,11340,11340,0
20240115,163500,778876520,11340,11340,11340,11340,0
20240115,163400,778876520,11340,11340,11340,11340,0
20240115,163300,778876520,11340,11340,11340,11340,0
20240115,163200,778876520,11340,11340,11340,11340,0
20240115,163100,778876520,11340,11340,11340,11340,0
20240115,163000,778876520,11340,11340,11340,11340,0
20240115,162900,778876520,11340,11340,11340,11340,0
20240115,162800,778876520,11340,11340,11340,11340,0
20240115,162700,778876520,11340,11340,11340,11340,0
20240115,162600,778876520,11340,11340,11340,11340,0
20240115,162500,778876520,11340,11340,11340,11340,1143
20240115,162400,778876520,11340,11340,11340,11340,0
20240115,162300,778876520,11340,11340,11340,11340,0
20240115,162200,778876520,11340,11340,11340,11340,0
20240115,162100,778876520,11340,11340,11340,11340,0
20240115,162000,778876520,11340,11340,11340,11340,0
20240115,161900,778876520,11340,11340,11340,11340,0
20240115,161800,778876520,11340,11340,11340,11340,0
20240115,161700,778876520,11340,11340,11340,11340,0
20240115,161600,778876520,11340,11340,11340,11340,0
20240115,161500,778876520,11340,11340,11340,11340,0
20240115,161400,778876520,11340,11340,11340,11340,0
20240115,161300,778876520,11340,11340,11340,11340,0
20240115,161200,778876520,11340,11340,11340,11340,0
20240115,161100,778876520,11340,11340,11340,11340,0
20240115,161000,778876520,11340,11340,11340,11340,0
20240115,160900,778876520,11340,11340,11340,11340,0
20240115,160800,778876520,11340,11340,11340,11340,0
20240115,160700,778876520,11340,11340,11340,11340,0
20240115,160600,778876520,11340,11340,11340,11340,0
20240115,160500,778876520,11340,11340,11340,11340,0
20240115,160400,778876520,11340,11340,11340,11340,0
20240115,160300,778876520,11340,11340,11340,11340,0
20240115,160200,778876520,11340,11340,11340,11340,0
20240115,160100,778876520,11340,11340,11340,11340,0
20240115,160000,778876520,11340,11340,11340,11340,0
20240115,155900,778876520,11340,11340,11340,11340,0
20240115,155800,778876520,11340,11340,11340,11340,0
20240115,155700,778876520,11340,11340,11340,11340,0
20240115,155600,778876520,11340,11340,11340,11340,0
20240115,155500,778876520,11340,11340,11340,11340,1143
20240115,155400,778876520,11340,11340,11340,11340,0
20240115,155300,778876520,11340,11340,11340,11340,0
20240115,155200,778876520,11340,11340,11340,11340,0
20240115,155100,778876520,11340,11340,11340,11340,0
20240115,155000,778876520,11340,11340,11340,11340,0
20240115,154900,778876520,11340,11340,11340,11340,0
20240115,154800,778876520,11340,11340,11340,11340,0
20240115,154700,778876520,11340,11340,11340,11340,0
20240115,154600,778876520,11340,11340,11340,11340,0
20240115,154500,778876520,11340,11340,11340,11340,0
20240115,154400,778876520,11340,11340,11340,11340,0
20240115,154300,778876520,11340,11340,11340,11340,0
20240115,154200,778876520,11340,11340,11340,11340,0
20240115,154100,778876520,11340,11340,11340,11340,0
20240115,154000,778876520,11340,11340,11340,11340,0
20240115,153900,778876520,11340,11340,11340,11340,0
20240115,153800,778876520,11340,11340,11340,11340,0
20240115,153700,778876520,11340,11340,11340,11340,0
20240115,153600,778876520,11340,11340,11340,11340,0
20240115,153500,778876520,11340,11340,11340,11340,0
20240115,153400,778876520,11340,11340,11340,11340,0
20240115,153300,778876520,11340,11340,11340,11340,0
20240115,153200,778876520,11340,11340,11340,11340,0
20240115,153100,778876520,11340,11340,11340,11340,0
20240115,153000,778876520,11340,11340,11340,11340,1143
20240115,152900,765914900,11350,11350,11350,11350,0
20240115,152800,765914900,11350,11350,11350,11350,0
20240115,152700,765914900,11350,11350,11350,11350,0
20240115,152600,765914900,11350,11350,11350,11350,0
20240115,152500,765914900,11350,11350,11350,11350,0
20240115,152400,765914900,11350,11350,11350,11350,0
20240115,152300,765914900,11350,11350,11350,11350,0
20240115,152200,765914900,11350,11350,11350,11350,0
20240115,152100,765914900,11350,11350,11350,11350,0
20240115,152000,765914900,11350,11350,11350,11350,0
20240115,151900,765914900,11350,11190,11350,11190,487
20240115,151800,760433970,11190,11190,11190,11190,15
20240115,151700,760266120,11210,11210,11210,11210,0
20240115,151600,760266120,11210,11210,11210,11210,0
20240115,151500,760266120,11210,11210,11210,11210,10
20240115,151400,760154020,11190,11190,11190,11190,10
20240115,151300,760042120,11220,11220,11220,11220,30
20240115,151200,759705520,11230,11230,11230,11230,0
20240115,151100,759705520,11230,11230,11230,11230,0
20240115,151000,759705520,11230,11230,11230,11230,0
20240115,150900,759705520,11230,11230,11230,11230,4
20240115,150800,759660600,11240,11230,11250,11210,1002
20240115,150700,748400770,11220,11220,11220,11220,0
20240115,150600,748400770,11220,11210,11230,11210,201
20240115,150500,746145650,11220,11190,11220,11190,300
20240115,150400,742784570,11210,11210,11210,11210,3
20240115,150300,742750940,11210,11210,11210,11210,1
20240115,150200,742739730,11210,11180,11210,11160,501
20240115,150100,737141430,11210,11210,11210,11210,1
20240115,150000,737130220,11220,11170,11220,11170,77
20240115,145900,736269830,11180,11170,11180,11170,262
20240115,145800,733340680,11170,11170,11170,11170,21
20240115,145700,733106110,11180,11180,11180,11180,15
20240115,145600,732938410,11180,11170,11180,11170,12
20240115,145500,732804310,11180,11170,11180,11170,108
20240115,145400,731596890,11170,11170,11170,11160,59
20240115,145300,730937920,11170,11170,11170,11170,1
20240115,145200,730926750,11180,11180,11180,11180,65
20240115,145100,730200050,11180,11180,11180,11180,138
20240115,145000,728657210,11160,11160,11160,11160,0
20240115,144900,728657210,11160,11160,11160,11160,0
20240115,144800,728657210,11160,11160,11160,11160,0
20240115,144700,728657210,11160,11160,11160,11160,0
20240115,144600,728657210,11160,11160,11160,11160,0
20240115,144500,728657210,11160,11160,11160,11160,0
20240115,144400,728657210,11160,11160,11160,11150,382
20240115,144300,724396120,11160,11160,11160,11160,0
20240115,144200,724396120,11160,11160,11160,11160,0
20240115,144100,724396120,11160,11160,11160,11160,0
20240115,144000,724396120,11160,11180,11180,11160,187
20240115,143900,722309160,11180,11180,11180,11180,1
20240115,143800,722297980,11160,11160,11160,11160,1
20240115,143700,722286820,11160,11150,11160,11150,39
20240115,143600,721851880,11160,11160,11160,11160,1
20240115,143500,721840720,11150,11150,11150,11150,0
20240115,143400,721840720,11150,11180,11180,11150,967
20240115,143300,711053710,11180,11180,11180,11180,34
20240115,143200,710673590,11180,11180,11180,11180,0
20240115,143100,710673590,11180,11210,11210,11180,39
20240115,143000,710236520,11210,11210,11210,11210,0
20240115,142900,710236520,11210,11210,11210,11210,7
20240115,142800,710158050,11180,11180,11180,11180,96
20240115,142700,709084770,11220,11220,11220,11220,100
20240115,142600,707962770,11230,11230,11230,11230,0
20240115,142500,707962770,11230,11230,11230,11230,0
20240115,142400,707962770,11230,11230,11230,11230,0
20240115,142300,707962770,11230,11230,11230,11230,0
20240115,142200,707962770,11230,11230,11230,11230,0
20240115,142100,707962770,11230,11230,11230,11230,0
20240115,142000,707962770,11230,11210,11230,11210,20
20240115,141900,707738360,11220,11220,11220,11220,0
20240115,141800,707738360,11220,11220,11220,11220,50
20240115,141700,707177360,11230,11230,11230,11230,100
20240115,141600,706054360,11230,11230,11230,11230,0
20240115,141500,706054360,11230,11230,11230,11230,0
20240115,141400,706054360,11230,11230,11230,11230,0
20240115,141300,706054360,11230,11230,11230,11230,0
20240115,141200,706054360,11230,11230,11230,11230,0
20240115,141100,706054360,11230,11230,11230,11230,0
20240115,141000,706054360,11230,11220,11230,11220,3
20240115,140900,706020690,11180,11180,11180,11180,0
20240115,140800,706020690,11180,11180,11180,11180,0
20240115,140700,706020690,11180,11180,11180,11180,0
20240115,140600,706020690,11180,11180,11180,11180,0
20240115,140500,706020690,11180,11180,11180,11180,3
20240115,140400,705987150,11190,11190,11190,11190,0
20240115,140300,705987150,11190,11190,11190,11190,80
20240115,140200,705091950,11190,11190,11190,11190,0
20240115,140100,705091950,11190,11190,11190,11190,1
20240115,140000,705080760,11200,11210,11210,11200,413
20240115,135900,700454830,11220,11220,11220,11220,75
20240115,135800,699613330,11220,11230,11230,11220,1429
20240115,135700,683579850,11230,11230,11230,11230,0
20240115,135600,683579850,11230,11230,11230,11230,0
20240115,135500,683579850,11230,11230,11230,11230,16
20240115,135400,683400170,11230,11230,11230,11230,1495
20240115,135300,666611320,11240,11240,11240,11240,0
20240115,135200,666611320,11240,11240,11240,11240,0
20240115,135100,666611320,11240,11240,11240,11240,0
20240115,135000,666611320,11240,11240,11240,11240,0
20240115,134900,666611320,11240,11240,11240,11240,0
20240115,134800,666611320,11240,11240,11240,11240,3
20240115,134700,666577600,11230,11230,11230,11230,0
20240115,134600,666577600,11230,11230,11230,11230,0
20240115,134500,666577600,11230,11230,11230,11230,0
20240115,134400,666577600,11230,11230,11230,11230,22
20240115,134300,666330540,11240,11240,11240,11240,59
20240115,134200,665667380,11240,11240,11240,11240,780
20240115,134100,656900180,11240,11240,11240,11240,326
20240115,134000,653235940,11240,11240,11240,11240,4
20240115,133900,653190980,11240,11240,11240,11240,0
20240115,133800,653190980,11240,11240,11240,11240,0
20240115,133700,653190980,11240,11240,11240,11240,0
20240115,133600,653190980,11240,11240,11240,11240,0
20240115,133500,653190980,11240,11240,11240,11240,0
20240115,133400,653190980,11240,11240,11240,11240,3
20240115,133300,653157260,11240,11240,11240,11240,5
20240115,133200,653101060,11260,11260,11260,11260,100
20240115,133100,651975060,11260,11240,11260,11240,45
20240115,133000,651469100,11230,11230,11230,11230,22
20240115,132900,651222040,11230,11220,11230,11220,206
20240115,132800,648908690,11210,11210,11210,11210,0
20240115,132700,648908690,11210,11210,11210,11210,26
20240115,132600,648617230,11200,11200,11200,11200,0
20240115,132500,648617230,11200,11200,11200,11200,0
20240115,132400,648617230,11200,11200,11200,11200,0
20240115,132300,648617230,11200,11200,11200,11200,21
20240115,132200,648382030,11200,11200,11200,11200,1
20240115,132100,648370830,11220,11220,11220,11220,0
20240115,132000,648370830,11220,11220,11220,11220,100
20240115,131900,647248830,11220,11220,11220,11220,0
20240115,131800,647248830,11220,11220,11220,11220,0
20240115,131700,647248830,11220,11220,11220,11220,0
20240115,131600,647248830,11220,11220,11220,11220,0
20240115,131500,647248830,11220,11220,11220,11220,0
20240115,131400,647248830,11220,11220,11220,11220,1
20240115,131300,647237610,11200,11220,11220,11200,791
20240115,131200,638362610,11220,11220,11220,11220,0
20240115,131100,638362610,11220,11220,11220,11220,0
20240115,131000,638362610,11220,11220,11220,11220,0
20240115,130900,638362610,11220,11230,11230,11220,2
20240115,130800,638340160,11220,11220,11220,11220,0
20240115,130700,638340160,11220,11220,11220,11220,1
20240115,130600,638328940,11220,11220,11220,11220,0
20240115,130500,638328940,11220,11220,11220,11220,0
20240115,130400,638328940,11220,11210,11220,11210,30
20240115,130300,637992500,11220,11220,11220,11220,0
20240115,130200,637992500,11220,11220,11220,11220,0
20240115,130100,637992500,11220,11220,11220,11220,0
20240115,130000,637992500,11220,11220,11220,11170,181
20240115,125900,635963180,11170,11170,11170,11170,0
20240115,125800,635963180,11170,11170,11170,11170,0
20240115,125700,635963180,11170,11170,11170,11170,104
20240115,125600,634801500,11180,11190,11190,11180,385
20240115,125500,630494720,11210,11210,11210,11210,0
20240115,125400,630494720,11210,11210,11210,11210,5
20240115,125300,630438670,11190,11190,11190,11190,0
20240115,125200,630438670,11190,11190,11190,11190,0
20240115,125100,630438670,11190,11190,11190,11190,0
20240115,125000,630438670,11190,11190,11190,11190,0
20240115,124900,630438670,11190,11190,11190,11190,4
20240115,124800,630393910,11190,11190,11190,11190,3
20240115,124700,630360340,11190,11200,11200,11190,105
20240115,124600,629184430,11200,11200,11200,11200,0
20240115,124500,629184430,11200,11200,11200,11200,2
20240115,124400,629162030,11200,11200,11200,11200,1
20240115,124300,629150830,11200,11200,11200,11200,2
20240115,124200,629128430,11200,11200,11200,11200,2
20240115,124100,629106030,11200,11230,11230,11200,56
20240115,124000,628478260,11210,11210,11210,11210,0
20240115,123900,628478260,11210,11210,11210,11210,21
20240115,123800,628242850,11210,11210,11210,11210,0
20240115,123700,628242850,11210,11220,11220,11210,577
20240115,123600,621770380,11230,11230,11230,11230,74
20240115,123500,620939360,11230,11230,11230,11230,1
20240115,123400,620928130,11240,11240,11240,11240,0
20240115,123300,620928130,11240,11240,11240,11240,0
20240115,123200,620928130,11240,11240,11240,11240,0
20240115,123100,620928130,11240,11240,11240,11240,0
20240115,123000,620928130,11240,11240,11240,11240,1
20240115,122900,620916890,11240,11240,11240,11240,1
20240115,122800,620905650,11240,11240,11240,11240,0
20240115,122700,620905650,11240,11240,11240,11240,0
20240115,122600,620905650,11240,11240,11240,11240,0
20240115,122500,620905650,11240,11240,11240,11240,0
20240115,122400,620905650,11240,11240,11240,11240,0
20240115,122300,620905650,11240,11230,11240,11220,47
20240115,122200,620378170,11230,11230,11230,11230,0
20240115,122100,620378170,11230,11230,11230,11230,0
20240115,122000,620378170,11230,11230,11230,11230,0
20240115,121900,620378170,11230,11230,11230,11230,789
20240115,121800,611517700,11230,11230,11230,11230,1
20240115,121700,611506470,11220,11220,11220,11220,0
20240115,121600,611506470,11220,11220,11220,11220,0
20240115,121500,611506470,11220,11220,11220,11220,2
20240115,121400,611484030,11230,11230,11230,11230,10
20240115,121300,611371730,11230,11230,11230,11230,1
20240115,121200,611360500,11230,11230,11230,11230,0
20240115,121100,611360500,11230,11250,11250,11230,66
20240115,121000,610619220,11250,11250,11250,11250,9
20240115,120900,610517970,11250,11250,11250,11250,0
20240115,120800,610517970,11250,11250,11250,11250,0
20240115,120700,610517970,11250,11250,11250,11250,0
20240115,120600,610517970,11250,11250,11250,11250,0
20240115,120500,610517970,11250,11250,11250,11250,0
20240115,120400,610517970,11250,11250,11250,11250,1
20240115,120300,610506720,11260,11260,11260,11260,1
20240115,120200,610495460,11260,11260,11260,11260,0
20240115,120100,610495460,11260,11260,11260,11260,0
20240115,120000,610495460,11260,11280,11280,11260,480
20240115,115900,605085060,11290,11290,11290,11290,208
20240115,115800,602736740,11290,11290,11290,11290,0
20240115,115700,602736740,11290,11290,11290,11290,13
20240115,115600,602589970,11300,11300,11300,11300,40
20240115,115500,602137970,11280,11280,11280,11280,1
20240115,115400,602126690,11300,11300,11300,11300,0
20240115,115300,602126690,11300,11300,11300,11300,10
20240115,115200,602013690,11330,11330,11330,11330,2
20240115,115100,601991030,11330,11330,11330,11330,0
20240115,115000,601991030,11330,11280,11330,11280,4
20240115,114900,601945760,11300,11350,11350,11300,655
20240115,114800,594535360,11350,11350,11350,11350,11
20240115,114700,594410510,11370,11370,11370,11370,0
20240115,114600,594410510,11370,11370,11370,11370,20
20240115,114500,594183110,11370,11370,11370,11370,0
20240115,114400,594183110,11370,11370,11370,11370,4
20240115,114300,594137630,11370,11370,11370,11370,0
20240115,114200,594137630,11370,11370,11370,11370,0
20240115,114100,594137630,11370,11360,11370,11360,20
20240115,114000,593910330,11350,11360,11360,11350,223
20240115,113900,591378280,11370,11370,11370,11370,0
20240115,113800,591378280,11370,11350,11370,11350,391
20240115,113700,586933570,11350,11370,11370,11350,241
20240115,113600,584194220,11370,11370,11370,11370,0
20240115,113500,584194220,11370,11370,11370,11370,0
20240115,113400,584194220,11370,11370,11370,11370,50
20240115,113300,583625720,11330,11330,11330,11330,8
20240115,113200,583535080,11320,11360,11360,11320,100
20240115,113100,582400210,11350,11350,11350,11350,9
20240115,113000,582298060,11370,11360,11380,11360,3036
20240115,112900,547767730,11340,11340,11340,11340,20
20240115,112800,547540930,11320,11320,11320,11320,10
20240115,112700,547427730,11320,11320,11320,11320,49
20240115,112600,546873050,11320,11320,11320,11320,138
20240115,112500,545310890,11380,11380,11380,11380,0
20240115,112400,545310890,11380,11330,11380,11330,1060
20240115,112300,533254860,11330,11330,11330,11330,0
20240115,112200,533254860,11330,11330,11330,11330,32
20240115,112100,532892300,11380,11350,11380,11350,1350
20240115,112000,517554900,11350,11280,11350,11280,2048
20240115,111900,494433500,11280,11280,11280,11280,0
20240115,111800,494433500,11280,11280,11280,11280,76
20240115,111700,493576220,11250,11250,11250,11250,49
20240115,111600,493024970,11250,11260,11260,11250,133
20240115,111500,491527460,11290,11310,11310,11280,2035
20240115,111400,468515220,11310,11310,11310,11310,146
20240115,111300,466863960,11350,11310,11350,11310,355
20240115,111200,462839710,11300,11270,11380,11270,3368
20240115,111100,424584800,11290,11290,11290,11290,55
20240115,111000,423963850,11280,11300,11300,11280,4
20240115,110900,423918690,11290,11290,11290,11290,0
20240115,110800,423918690,11290,11290,11290,11290,70
20240115,110700,423128390,11290,11280,11290,11280,140
20240115,110600,421547990,11280,11280,11280,11250,354
20240115,110500,417560870,11250,11250,11250,11250,89
20240115,110400,416559620,11240,11230,11240,11230,231
20240115,110300,413964950,11220,11220,11220,11220,0
20240115,110200,413964950,11220,11220,11220,11220,43
20240115,110100,413482490,11220,11190,11220,11190,1264
20240115,110000,399333300,11160,11160,11160,11160,0
20240115,105900,399333300,11160,11160,11160,11160,0
20240115,105800,399333300,11160,11160,11160,11160,0
20240115,105700,399333300,11160,11160,11160,11160,0
20240115,105600,399333300,11160,11160,11160,11160,827
20240115,105500,390103980,11160,11160,11160,11160,67
20240115,105400,389356260,11160,11160,11160,11160,1331
20240115,105300,374502300,11160,11160,11160,11160,20
20240115,105200,374279100,11160,11160,11160,11160,202
20240115,105100,372024780,11170,11170,11170,11170,0
20240115,105000,372024780,11170,11170,11170,11170,769
20240115,104900,363435050,11200,11200,11200,11200,0
20240115,104800,363435050,11200,11200,11200,11200,0
20240115,104700,363435050,11200,11200,11200,11200,1
20240115,104600,363423850,11160,11160,11160,11160,1
20240115,104500,363412690,11160,11160,11160,11160,0
20240115,104400,363412690,11160,11160,11160,11160,21
20240115,104300,363178330,11210,11210,11210,11210,0
20240115,104200,363178330,11210,11210,11210,11210,1
20240115,104100,363167120,11160,11170,11170,11160,1197
20240115,104000,349796650,11170,11170,11170,11170,0
20240115,103900,349796650,11170,11170,11170,11170,0
20240115,103800,349796650,11170,11180,11180,11170,108
20240115,103700,348589280,11170,11170,11170,11170,100
20240115,103600,347472280,11150,11150,11150,11150,0
20240115,103500,347472280,11150,11160,11160,11150,100
20240115,103400,346357260,11150,11150,11150,11150,0
20240115,103300,346357260,11150,11150,11150,11150,643
20240115,103200,339187810,11150,11150,11150,11150,518
20240115,103100,333412110,11150,11150,11150,11150,933
20240115,103000,323009160,11150,11150,11150,11150,223
20240115,102900,320522710,11150,11150,11150,11150,0
20240115,102800,320522710,11150,11150,11150,11150,0
20240115,102700,320522710,11150,11160,11160,11150,530
20240115,102600,314611250,11180,11180,11180,11180,0
20240115,102500,314611250,11180,11170,11180,11170,77
20240115,102400,313751150,11170,11170,11170,11170,0
20240115,102300,313751150,11170,11170,11170,11170,44
20240115,102200,313259670,11180,11180,11180,11180,97
20240115,102100,312175210,11170,11170,11170,11170,0
20240115,102000,312175210,11170,11170,11170,11170,0
20240115,101900,312175210,11170,11170,11170,11170,171
20240115,101800,310265140,11170,11170,11190,11170,23
20240115,101700,310007990,11170,11170,11170,11170,0
20240115,101600,310007990,11170,11160,11170,11160,59
20240115,101500,309349460,11150,11160,11160,11150,100
20240115,101400,308233860,11150,11200,11200,11150,262
20240115,101300,305307560,11140,11140,11140,11140,0
20240115,101200,305307560,11140,11140,11140,11140,96
20240115,101100,304238120,11140,11150,11150,11140,70
20240115,101000,303457740,11150,11150,11150,11150,0
20240115,100900,303457740,11150,11150,11150,11150,0
20240115,100800,303457740,11150,11150,11150,11150,5
20240115,100700,303401990,11210,11180,11210,11180,10
20240115,100600,303289940,11150,11150,11150,11150,100
20240115,100500,302174940,11150,11160,11160,11150,449
20240115,100400,297168580,11150,11160,11160,11150,47
20240115,100300,296644080,11160,11160,11160,11160,1
20240115,100200,296632920,11180,11180,11180,11180,42
20240115,100100,296163360,11160,11160,11160,11160,9
20240115,100000,296062920,11160,11160,11160,11150,24
20240115,095900,295795090,11160,11160,11160,11160,20
20240115,095800,295571890,11150,11170,11170,11150,428
20240115,095700,290795810,11170,11180,11180,11170,129
20240115,095600,289353640,11190,11200,11200,11190,108
20240115,095500,288144230,11210,11190,11210,11190,17
20240115,095400,287953780,11190,11190,11190,11190,9
20240115,095300,287853070,11210,11210,11210,11190,159
20240115,095200,286071860,11210,11230,11230,11210,103
20240115,095100,284915230,11220,11220,11220,11220,22
20240115,095000,284668390,11230,11240,11240,11230,285
20240115,094900,281465470,11240,11240,11240,11240,6
20240115,094800,281398030,11260,11240,11260,11240,157
20240115,094700,279632380,11240,11240,11240,11240,6
20240115,094600,279564940,11250,11240,11260,11240,81
20240115,094500,278654050,11240,11240,11240,11240,83
20240115,094400,277721130,11260,11250,11260,11250,35
20240115,094300,277327240,11250,11250,11250,11250,1
20240115,094200,277315990,11270,11270,11270,11270,4
20240115,094100,277270910,11280,11280,11280,11280,2
20240115,094000,277248350,11200,11280,11280,11200,502
20240115,093900,271614600,11240,11240,11240,11240,0
20240115,093800,271614600,11240,11260,11260,11240,580
20240115,093700,265093080,11260,11300,11300,11250,78
20240115,093600,264215330,11310,11310,11310,11310,0
20240115,093500,264215330,11310,11310,11310,11300,15
20240115,093400,264045710,11290,11290,11290,11290,18
20240115,093300,263842490,11290,11290,11290,11290,95
20240115,093200,262769940,11300,11310,11310,11300,173
20240115,093100,260815010,11310,11320,11320,11310,109
20240115,093000,259582040,11320,11320,11320,11320,151
20240115,092900,257872720,11320,11310,11320,11310,212
20240115,092800,255474990,11300,11310,11310,11300,415
20240115,092700,250783340,11320,11320,11320,11320,16
20240115,092600,250602220,11310,11320,11320,11310,348
20240115,092500,246664710,11350,11370,11370,11350,542
20240115,092400,240503010,11350,11320,11380,11310,3256
20240115,092300,203552010,11320,11330,11330,11290,613
20240115,092200,196613520,11330,11300,11330,11270,1656
20240115,092100,177886940,11280,11280,11280,11280,182
20240115,092000,175833980,11270,11270,11330,11270,1670
20240115,091900,156961310,11250,11260,11260,11250,364
20240115,091800,152865630,11280,11250,11280,11250,1240
20240115,091700,138895310,11160,11250,11250,11160,630
20240115,091600,131852370,11150,11250,11250,11150,1829
20240115,091500,111421140,11190,11300,11300,11190,1629
20240115,091400,93138260,11240,11240,11290,11240,2031
20240115,091300,70278820,11240,11240,11240,11240,277
20240115,091200,67165340,11240,11240,11240,11240,515
20240115,091100,61376740,11230,11240,11240,11230,311
20240115,091000,57881800,11230,11190,11230,11190,36
20240115,090900,57477560,11160,11160,11160,11160,16
20240115,090800,57299000,11160,11160,11160,11160,108
20240115,090700,56093720,11150,11130,11150,11100,810
20240115,090600,47092620,11120,11120,11120,11120,0
20240115,090500,47092620,11120,11130,11130,11110,296
20240115,090400,43803890,11130,11140,11160,11120,786
20240115,090300,35055350,11150,11160,11170,11150,410
20240115,090200,30481460,11160,11230,11230,11160,17
20240115,090100,30291220,11340,11350,11350,11340,92
20240115,090000,29247900,11360,11230,11360,11200,2600