KissMeData/032190/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191400,2790209730,13590,13590,13590,13590,2588
20240104,191300,2790209730,13590,13590,13590,13590,0
20240104,191200,2790209730,13590,13590,13590,13590,0
20240104,191100,2790209730,13590,13590,13590,13590,0
20240104,191000,2790209730,13590,13590,13590,13590,0
20240104,190900,2790209730,13590,13590,13590,13590,0
20240104,190800,2790209730,13590,13590,13590,13590,0
20240104,190700,2790209730,13590,13590,13590,13590,0
20240104,190600,2790209730,13590,13590,13590,13590,0
20240104,190500,2790209730,13590,13590,13590,13590,0
20240104,190400,2790209730,13590,13590,13590,13590,0
20240104,190300,2790209730,13590,13590,13590,13590,0
20240104,190200,2790209730,13590,13590,13590,13590,0
20240104,190100,2790209730,13590,13590,13590,13590,0
20240104,190000,2790209730,13590,13590,13590,13590,0
20240104,185900,2790209730,13590,13590,13590,13590,0
20240104,185800,2790209730,13590,13590,13590,13590,0
20240104,185700,2790209730,13590,13590,13590,13590,0
20240104,185600,2790209730,13590,13590,13590,13590,0
20240104,185500,2790209730,13590,13590,13590,13590,0
20240104,185400,2790209730,13590,13590,13590,13590,0
20240104,185300,2790209730,13590,13590,13590,13590,0
20240104,185200,2790209730,13590,13590,13590,13590,0
20240104,185100,2790209730,13590,13590,13590,13590,0
20240104,185000,2790209730,13590,13590,13590,13590,0
20240104,184900,2790209730,13590,13590,13590,13590,0
20240104,184800,2790209730,13590,13590,13590,13590,0
20240104,184700,2790209730,13590,13590,13590,13590,0
20240104,184600,2790209730,13590,13590,13590,13590,0
20240104,184500,2790209730,13590,13590,13590,13590,0
20240104,184400,2790209730,13590,13590,13590,13590,2588
20240104,184300,2790209730,13590,13590,13590,13590,0
20240104,184200,2790209730,13590,13590,13590,13590,0
20240104,184100,2790209730,13590,13590,13590,13590,0
20240104,184000,2790209730,13590,13590,13590,13590,0
20240104,183900,2790209730,13590,13590,13590,13590,0
20240104,183800,2790209730,13590,13590,13590,13590,0
20240104,183700,2790209730,13590,13590,13590,13590,0
20240104,183600,2790209730,13590,13590,13590,13590,0
20240104,183500,2790209730,13590,13590,13590,13590,0
20240104,183400,2790209730,13590,13590,13590,13590,0
20240104,183300,2790209730,13590,13590,13590,13590,0
20240104,183200,2790209730,13590,13590,13590,13590,0
20240104,183100,2790209730,13590,13590,13590,13590,0
20240104,183000,2790209730,13590,13590,13590,13590,0
20240104,182900,2790209730,13590,13590,13590,13590,0
20240104,182800,2790209730,13590,13590,13590,13590,0
20240104,182700,2790209730,13590,13590,13590,13590,0
20240104,182600,2790209730,13590,13590,13590,13590,0
20240104,182500,2790209730,13590,13590,13590,13590,0
20240104,182400,2790209730,13590,13590,13590,13590,0
20240104,182300,2790209730,13590,13590,13590,13590,0
20240104,182200,2790209730,13590,13590,13590,13590,0
20240104,182100,2790209730,13590,13590,13590,13590,0
20240104,182000,2790209730,13590,13590,13590,13590,0
20240104,181900,2790209730,13590,13590,13590,13590,0
20240104,181800,2790209730,13590,13590,13590,13590,0
20240104,181700,2790209730,13590,13590,13590,13590,0
20240104,181600,2790209730,13590,13590,13590,13590,0
20240104,181500,2790209730,13590,13590,13590,13590,0
20240104,181400,2790209730,13590,13590,13590,13590,2588
20240104,181300,2790209730,13590,13590,13590,13590,0
20240104,181200,2790209730,13590,13590,13590,13590,0
20240104,181100,2790209730,13590,13590,13590,13590,0
20240104,181000,2790209730,13590,13590,13590,13590,0
20240104,180900,2790209730,13590,13590,13590,13590,0
20240104,180800,2790209730,13590,13590,13590,13590,0
20240104,180700,2790209730,13590,13590,13590,13590,0
20240104,180600,2790209730,13590,13590,13590,13590,0
20240104,180500,2790209730,13590,13590,13590,13590,0
20240104,180400,2790209730,13590,13590,13590,13590,0
20240104,180300,2790209730,13590,13590,13590,13590,0
20240104,180200,2790209730,13590,13590,13590,13590,0
20240104,180100,2790209730,13590,13590,13590,13590,0
20240104,180000,2790209730,13590,13590,13590,13590,0
20240104,175900,2790209730,13590,13590,13590,13590,0
20240104,175800,2790209730,13590,13590,13590,13590,0
20240104,175700,2790209730,13590,13590,13590,13590,0
20240104,175600,2790209730,13590,13590,13590,13590,0
20240104,175500,2790209730,13590,13590,13590,13590,0
20240104,175400,2790209730,13590,13590,13590,13590,0
20240104,175300,2790209730,13590,13590,13590,13590,0
20240104,175200,2790209730,13590,13590,13590,13590,0
20240104,175100,2790209730,13590,13590,13590,13590,0
20240104,175000,2790209730,13590,13590,13590,13590,0
20240104,174900,2790209730,13590,13590,13590,13590,0
20240104,174800,2790209730,13590,13590,13590,13590,0
20240104,174700,2790209730,13590,13590,13590,13590,0
20240104,174600,2790209730,13590,13590,13590,13590,0
20240104,174500,2790209730,13590,13590,13590,13590,0
20240104,174400,2790209730,13590,13590,13590,13590,2588
20240104,174300,2790209730,13590,13590,13590,13590,0
20240104,174200,2790209730,13590,13590,13590,13590,0
20240104,174100,2790209730,13590,13590,13590,13590,0
20240104,174000,2790209730,13590,13590,13590,13590,0
20240104,173900,2790209730,13590,13590,13590,13590,0
20240104,173800,2790209730,13590,13590,13590,13590,0
20240104,173700,2790209730,13590,13590,13590,13590,0
20240104,173600,2790209730,13590,13590,13590,13590,0
20240104,173500,2790209730,13590,13590,13590,13590,0
20240104,173400,2790209730,13590,13590,13590,13590,0
20240104,173300,2790209730,13590,13590,13590,13590,0
20240104,173200,2790209730,13590,13590,13590,13590,0
20240104,173100,2790209730,13590,13590,13590,13590,0
20240104,173000,2790209730,13590,13590,13590,13590,0
20240104,172900,2790209730,13590,13590,13590,13590,0
20240104,172800,2790209730,13590,13590,13590,13590,0
20240104,172700,2790209730,13590,13590,13590,13590,0
20240104,172600,2790209730,13590,13590,13590,13590,0
20240104,172500,2790209730,13590,13590,13590,13590,0
20240104,172400,2790209730,13590,13590,13590,13590,0
20240104,172300,2790209730,13590,13590,13590,13590,0
20240104,172200,2790209730,13590,13590,13590,13590,0
20240104,172100,2790209730,13590,13590,13590,13590,0
20240104,172000,2790209730,13590,13590,13590,13590,0
20240104,171900,2790209730,13590,13590,13590,13590,0
20240104,171800,2790209730,13590,13590,13590,13590,0
20240104,171700,2790209730,13590,13590,13590,13590,0
20240104,171600,2790209730,13590,13590,13590,13590,0
20240104,171500,2790209730,13590,13590,13590,13590,0
20240104,171400,2790209730,13590,13590,13590,13590,2588
20240104,171300,2790209730,13590,13590,13590,13590,0
20240104,171200,2790209730,13590,13590,13590,13590,0
20240104,171100,2790209730,13590,13590,13590,13590,0
20240104,171000,2790209730,13590,13590,13590,13590,0
20240104,170900,2790209730,13590,13590,13590,13590,0
20240104,170800,2790209730,13590,13590,13590,13590,0
20240104,170700,2790209730,13590,13590,13590,13590,0
20240104,170600,2790209730,13590,13590,13590,13590,0
20240104,170500,2790209730,13590,13590,13590,13590,0
20240104,170400,2790209730,13590,13590,13590,13590,0
20240104,170300,2790209730,13590,13590,13590,13590,0
20240104,170200,2790209730,13590,13590,13590,13590,0
20240104,170100,2790209730,13590,13590,13590,13590,0
20240104,170000,2790209730,13590,13590,13590,13590,0
20240104,165900,2790209730,13590,13590,13590,13590,0
20240104,165800,2790209730,13590,13590,13590,13590,0
20240104,165700,2790209730,13590,13590,13590,13590,0
20240104,165600,2790209730,13590,13590,13590,13590,0
20240104,165500,2790209730,13590,13590,13590,13590,0
20240104,165400,2790209730,13590,13590,13590,13590,0
20240104,165300,2790209730,13590,13590,13590,13590,0
20240104,165200,2790209730,13590,13590,13590,13590,0
20240104,165100,2790209730,13590,13590,13590,13590,0
20240104,165000,2790209730,13590,13590,13590,13590,0
20240104,164900,2790209730,13590,13590,13590,13590,0
20240104,164800,2790209730,13590,13590,13590,13590,0
20240104,164700,2790209730,13590,13590,13590,13590,0
20240104,164600,2790209730,13590,13590,13590,13590,0
20240104,164500,2790209730,13590,13590,13590,13590,0
20240104,164400,2790209730,13590,13590,13590,13590,2588
20240104,164300,2790209730,13590,13590,13590,13590,0
20240104,164200,2790209730,13590,13590,13590,13590,0
20240104,164100,2790209730,13590,13590,13590,13590,0
20240104,164000,2790209730,13590,13590,13590,13590,0
20240104,163900,2790209730,13590,13590,13590,13590,0
20240104,163800,2790209730,13590,13590,13590,13590,0
20240104,163700,2790209730,13590,13590,13590,13590,0
20240104,163600,2790209730,13590,13590,13590,13590,0
20240104,163500,2790209730,13590,13590,13590,13590,0
20240104,163400,2790209730,13590,13590,13590,13590,0
20240104,163300,2790209730,13590,13590,13590,13590,0
20240104,163200,2790209730,13590,13590,13590,13590,0
20240104,163100,2790209730,13590,13590,13590,13590,0
20240104,163000,2790209730,13590,13590,13590,13590,0
20240104,162900,2790209730,13590,13590,13590,13590,0
20240104,162800,2790209730,13590,13590,13590,13590,0
20240104,162700,2790209730,13590,13590,13590,13590,0
20240104,162600,2790209730,13590,13590,13590,13590,0
20240104,162500,2790209730,13590,13590,13590,13590,0
20240104,162400,2790209730,13590,13590,13590,13590,0
20240104,162300,2790209730,13590,13590,13590,13590,0
20240104,162200,2790209730,13590,13590,13590,13590,0
20240104,162100,2790209730,13590,13590,13590,13590,0
20240104,162000,2790209730,13590,13590,13590,13590,0
20240104,161900,2790209730,13590,13590,13590,13590,0
20240104,161800,2790209730,13590,13590,13590,13590,0
20240104,161700,2790209730,13590,13590,13590,13590,0
20240104,161600,2790209730,13590,13590,13590,13590,0
20240104,161500,2790209730,13590,13590,13590,13590,0
20240104,161400,2790209730,13590,13590,13590,13590,2588
20240104,161300,2790209730,13590,13590,13590,13590,0
20240104,161200,2790209730,13590,13590,13590,13590,0
20240104,161100,2790209730,13590,13590,13590,13590,0
20240104,161000,2790209730,13590,13590,13590,13590,0
20240104,160900,2790209730,13590,13590,13590,13590,0
20240104,160800,2790209730,13590,13590,13590,13590,0
20240104,160700,2790209730,13590,13590,13590,13590,0
20240104,160600,2790209730,13590,13590,13590,13590,0
20240104,160500,2790209730,13590,13590,13590,13590,0
20240104,160400,2790209730,13590,13590,13590,13590,0
20240104,160300,2790209730,13590,13590,13590,13590,0
20240104,160200,2790209730,13590,13590,13590,13590,0
20240104,160100,2790209730,13590,13590,13590,13590,0
20240104,160000,2790209730,13590,13590,13590,13590,0
20240104,155900,2790209730,13590,13590,13590,13590,0
20240104,155800,2790209730,13590,13590,13590,13590,0
20240104,155700,2790209730,13590,13590,13590,13590,0
20240104,155600,2790209730,13590,13590,13590,13590,0
20240104,155500,2790209730,13590,13590,13590,13590,0
20240104,155400,2790209730,13590,13590,13590,13590,0
20240104,155300,2790209730,13590,13590,13590,13590,0
20240104,155200,2790209730,13590,13590,13590,13590,0
20240104,155100,2790209730,13590,13590,13590,13590,0
20240104,155000,2790209730,13590,13590,13590,13590,0
20240104,154900,2790209730,13590,13590,13590,13590,0
20240104,154800,2790209730,13590,13590,13590,13590,0
20240104,154700,2790209730,13590,13590,13590,13590,0
20240104,154600,2790209730,13590,13590,13590,13590,0
20240104,154500,2790209730,13590,13590,13590,13590,0
20240104,154400,2790209730,13590,13590,13590,13590,2588
20240104,154300,2790209730,13590,13590,13590,13590,0
20240104,154200,2790209730,13590,13590,13590,13590,0
20240104,154100,2790209730,13590,13590,13590,13590,0
20240104,154000,2790209730,13590,13590,13590,13590,0
20240104,153900,2790209730,13590,13590,13590,13590,0
20240104,153800,2790209730,13590,13590,13590,13590,0
20240104,153700,2790209730,13590,13590,13590,13590,0
20240104,153600,2790209730,13590,13590,13590,13590,0
20240104,153500,2790209730,13590,13590,13590,13590,0
20240104,153400,2790209730,13590,13590,13590,13590,0
20240104,153300,2790209730,13590,13590,13590,13590,0
20240104,153200,2790209730,13590,13590,13590,13590,0
20240104,153100,2790209730,13590,13590,13590,13590,0
20240104,153000,2790209730,13590,13590,13590,13590,2588
20240104,152900,2755038810,13590,13590,13590,13590,0
20240104,152800,2755038810,13590,13590,13590,13590,0
20240104,152700,2755038810,13590,13590,13590,13590,0
20240104,152600,2755038810,13590,13590,13590,13590,0
20240104,152500,2755038810,13590,13590,13590,13590,0
20240104,152400,2755038810,13590,13590,13590,13590,0
20240104,152300,2755038810,13590,13590,13590,13590,0
20240104,152200,2755038810,13590,13590,13590,13590,0
20240104,152100,2755038810,13590,13590,13590,13590,0
20240104,152000,2755038810,13590,13590,13590,13590,0
20240104,151900,2755038810,13590,13550,13590,13550,206
20240104,151800,2752245070,13590,13560,13590,13550,136
20240104,151700,2750400750,13560,13540,13560,13540,888
20240104,151600,2738368900,13550,13550,13550,13550,1
20240104,151500,2738355350,13540,13540,13540,13540,200
20240104,151400,2735647350,13560,13540,13560,13540,952
20240104,151300,2722740030,13540,13550,13550,13540,238
20240104,151200,2719515340,13540,13540,13540,13540,1
20240104,151100,2719501800,13540,13540,13540,13540,144
20240104,151000,2717552040,13550,13530,13550,13530,844
20240104,150900,2706129570,13550,13550,13550,13550,1
20240104,150800,2706116020,13550,13550,13550,13550,51
20240104,150700,2705424970,13530,13550,13550,13530,50
20240104,150600,2704748070,13550,13530,13550,13530,22
20240104,150500,2704450010,13540,13540,13540,13540,100
20240104,150400,2703096010,13520,13520,13520,13520,140
20240104,150300,2701203210,13550,13530,13550,13520,1186
20240104,150200,2685137180,13530,13540,13540,13530,222
20240104,150100,2682131520,13540,13540,13540,13540,112
20240104,150000,2680615040,13540,13540,13540,13540,85
20240104,145900,2679464140,13530,13530,13530,13530,109
20240104,145800,2677989370,13530,13530,13530,13530,124
20240104,145700,2676311650,13530,13530,13530,13530,20
20240104,145600,2676041050,13530,13530,13530,13530,10
20240104,145500,2675905750,13530,13530,13530,13530,52
20240104,145400,2675202190,13530,13530,13530,13530,11
20240104,145300,2675053360,13530,13530,13530,13530,11
20240104,145200,2674904530,13530,13530,13540,13530,506
20240104,145100,2668053400,13530,13540,13540,13530,1496
20240104,145000,2647807540,13540,13540,13540,13540,2
20240104,144900,2647780460,13550,13540,13550,13540,1726
20240104,144800,2624410410,13530,13540,13540,13530,72
20240104,144700,2623436230,13530,13540,13540,13530,1045
20240104,144600,2609288640,13550,13550,13550,13550,20
20240104,144500,2609017640,13570,13540,13570,13540,400
20240104,144400,2603598670,13550,13570,13570,13550,258
20240104,144300,2600102730,13570,13550,13570,13550,116
20240104,144200,2598530490,13550,13550,13550,13550,249
20240104,144100,2595156540,13560,13560,13560,13560,97
20240104,144000,2593841220,13550,13550,13550,13550,0
20240104,143900,2593841220,13550,13550,13550,13550,62
20240104,143800,2593001120,13550,13550,13550,13550,0
20240104,143700,2593001120,13550,13560,13560,13550,30
20240104,143600,2592594520,13560,13560,13560,13560,76
20240104,143500,2591563960,13560,13550,13560,13550,593
20240104,143400,2583522890,13550,13550,13550,13550,100
20240104,143300,2582167890,13560,13560,13560,13560,2
20240104,143200,2582140770,13560,13560,13560,13560,30
20240104,143100,2581733970,13560,13540,13560,13540,43
20240104,143000,2581151730,13540,13540,13540,13540,93
20240104,142900,2579892510,13540,13540,13560,13540,1077
20240104,142800,2565307910,13570,13570,13570,13570,50
20240104,142700,2564629410,13570,13540,13570,13540,379
20240104,142600,2559494950,13540,13540,13540,13540,8
20240104,142500,2559386630,13550,13540,13550,13540,31
20240104,142400,2558966780,13540,13530,13540,13530,191
20240104,142300,2556380770,13530,13540,13540,13530,356
20240104,142200,2551560660,13540,13540,13540,13540,20
20240104,142100,2551289860,13560,13550,13560,13550,380
20240104,142000,2546140850,13550,13550,13550,13550,4
20240104,141900,2546086650,13550,13550,13570,13550,107
20240104,141800,2544634800,13550,13550,13550,13550,3
20240104,141700,2544594150,13550,13550,13550,13550,101
20240104,141600,2543225600,13550,13550,13550,13550,2
20240104,141500,2543198500,13560,13560,13560,13560,20
20240104,141400,2542927300,13570,13570,13570,13570,50
20240104,141300,2542248800,13570,13570,13570,13570,0
20240104,141200,2542248800,13570,13570,13570,13570,3
20240104,141100,2542208090,13570,13530,13570,13530,65
20240104,141000,2541327700,13530,13530,13530,13530,400
20240104,140900,2535915700,13530,13530,13530,13530,40
20240104,140800,2535374500,13530,13530,13530,13530,0
20240104,140700,2535374500,13530,13540,13540,13530,51
20240104,140600,2534684460,13540,13540,13540,13540,16
20240104,140500,2534467820,13540,13530,13540,13530,628
20240104,140400,2525968100,13530,13530,13530,13530,1
20240104,140300,2525954570,13530,13540,13540,13530,30
20240104,140200,2525548620,13540,13540,13540,13540,57
20240104,140100,2524776840,13540,13540,13540,13540,10
20240104,140000,2524641440,13540,13540,13540,13540,51
20240104,135900,2523950900,13540,13550,13550,13540,109
20240104,135800,2522474040,13550,13550,13560,13550,435
20240104,135700,2516579590,13560,13560,13560,13560,2
20240104,135600,2516552470,13550,13550,13550,13550,0
20240104,135500,2516552470,13550,13560,13560,13550,100
20240104,135400,2515197220,13570,13560,13570,13560,193
20240104,135300,2512579040,13550,13550,13550,13550,0
20240104,135200,2512579040,13550,13560,13560,13550,69
20240104,135100,2511643920,13570,13570,13570,13570,31
20240104,135000,2511223250,13580,13580,13580,13580,92
20240104,134900,2509973890,13580,13580,13580,13580,123
20240104,134800,2508303550,13560,13560,13560,13560,418
20240104,134700,2502635470,13560,13550,13560,13550,57
20240104,134600,2501863080,13550,13550,13550,13550,0
20240104,134500,2501863080,13550,13550,13550,13550,0
20240104,134400,2501863080,13550,13550,13550,13550,0
20240104,134300,2501863080,13550,13530,13550,13530,169
20240104,134200,2499573930,13530,13540,13540,13530,100
20240104,134100,2498220350,13550,13550,13550,13550,45
20240104,134000,2497610600,13550,13540,13550,13540,172
20240104,133900,2495280890,13540,13540,13540,13540,2
20240104,133800,2495253810,13540,13540,13540,13540,30
20240104,133700,2494847610,13540,13550,13550,13540,321
20240104,133600,2490500970,13550,13540,13550,13540,26
20240104,133500,2490148680,13550,13550,13550,13550,5
20240104,133400,2490080930,13550,13550,13550,13550,19
20240104,133300,2489823480,13550,13550,13550,13550,693
20240104,133200,2480433330,13550,13560,13560,13550,996
20240104,133100,2466931870,13570,13570,13570,13570,685
20240104,133000,2457636420,13580,13580,13580,13570,210
20240104,132900,2454786120,13580,13570,13580,13570,60
20240104,132800,2453971620,13580,13580,13580,13580,135
20240104,132700,2452138320,13580,13580,13580,13580,0
20240104,132600,2452138320,13580,13610,13610,13580,30
20240104,132500,2451730290,13610,13610,13620,13610,110
20240104,132400,2450233000,13590,13590,13590,13580,370
20240104,132300,2445206300,13590,13580,13590,13580,350
20240104,132200,2440453200,13570,13570,13580,13570,1443
20240104,132100,2420871560,13580,13580,13580,13580,0
20240104,132000,2420871560,13580,13570,13580,13570,108
20240104,131900,2419405000,13570,13580,13580,13570,151
20240104,131800,2417355920,13580,13570,13580,13570,17
20240104,131700,2417125130,13580,13580,13580,13580,1
20240104,131600,2417111550,13570,13570,13570,13570,130
20240104,131500,2415347450,13580,13580,13580,13580,0
20240104,131400,2415347450,13580,13580,13580,13580,440
20240104,131300,2409372250,13580,13580,13580,13580,294
20240104,131200,2405379730,13590,13590,13590,13590,182
20240104,131100,2402906350,13590,13590,13590,13590,200
20240104,131000,2400188350,13590,13590,13590,13590,10
20240104,130900,2400052450,13590,13600,13610,13590,2201
20240104,130800,2370136960,13600,13610,13610,13600,21
20240104,130700,2369851350,13600,13600,13600,13600,0
20240104,130600,2369851350,13600,13600,13600,13600,201
20240104,130500,2367117750,13610,13620,13620,13610,528
20240104,130400,2359927270,13630,13630,13630,13630,82
20240104,130300,2358809610,13630,13620,13630,13620,336
20240104,130200,2354230990,13620,13620,13620,13620,18
20240104,130100,2353985830,13620,13620,13620,13620,100
20240104,130000,2352623830,13630,13620,13630,13620,136
20240104,125900,2350770210,13620,13620,13620,13620,6
20240104,125800,2350688490,13620,13620,13630,13620,142
20240104,125700,2348754400,13620,13620,13620,13620,5
20240104,125600,2348686300,13610,13610,13610,13610,15
20240104,125500,2348482150,13600,13600,13600,13600,15
20240104,125400,2348278150,13600,13610,13610,13600,672
20240104,125300,2339138140,13600,13600,13600,13600,192
20240104,125200,2336526940,13610,13620,13620,13610,463
20240104,125100,2330223880,13620,13610,13620,13610,280
20240104,125000,2326411330,13620,13610,13620,13610,188
20240104,124900,2323851270,13610,13600,13610,13600,30
20240104,124800,2323443260,13610,13610,13610,13610,65
20240104,124700,2322558610,13610,13610,13610,13610,0
20240104,124600,2322558610,13610,13600,13610,13600,61
20240104,124500,2321728970,13610,13610,13610,13610,0
20240104,124400,2321728970,13610,13610,13610,13610,275
20240104,124300,2317986220,13580,13610,13610,13580,552
20240104,124200,2310473530,13580,13580,13580,13580,0
20240104,124100,2310473530,13580,13580,13580,13580,0
20240104,124000,2310473530,13580,13580,13580,13580,84
20240104,123900,2309332810,13610,13580,13610,13580,162
20240104,123800,2307129610,13570,13570,13570,13570,131
20240104,123700,2305351940,13570,13570,13570,13570,12
20240104,123600,2305189100,13580,13570,13580,13570,841
20240104,123500,2293776130,13570,13570,13570,13570,0
20240104,123400,2293776130,13570,13570,13570,13570,0
20240104,123300,2293776130,13570,13570,13570,13570,0
20240104,123200,2293776130,13570,13570,13570,13570,0
20240104,123100,2293776130,13570,13570,13570,13570,0
20240104,123000,2293776130,13570,13570,13570,13570,0
20240104,122900,2293776130,13570,13560,13570,13560,13
20240104,122800,2293599730,13570,13560,13570,13560,340
20240104,122700,2288988930,13570,13570,13570,13570,2
20240104,122600,2288961790,13570,13570,13570,13570,50
20240104,122500,2288283290,13600,13560,13600,13560,760
20240104,122400,2277966750,13580,13550,13580,13550,433
20240104,122300,2272093280,13560,13560,13560,13560,110
20240104,122200,2270601680,13560,13560,13560,13560,19
20240104,122100,2270344040,13560,13560,13560,13560,450
20240104,122000,2264242040,13560,13560,13560,13560,872
20240104,121900,2252417720,13580,13580,13580,13580,0
20240104,121800,2252417720,13580,13560,13580,13560,8
20240104,121700,2252309100,13550,13550,13550,13550,1
20240104,121600,2252295550,13540,13540,13540,13540,370
20240104,121500,2247285750,13540,13540,13540,13540,23
20240104,121400,2246974330,13560,13560,13560,13560,0
20240104,121300,2246974330,13560,13560,13560,13560,260
20240104,121200,2243448730,13560,13560,13560,13560,450
20240104,121100,2237346730,13560,13560,13560,13560,303
20240104,121000,2233238050,13560,13560,13560,13520,263
20240104,120900,2229671810,13520,13520,13520,13520,0
20240104,120800,2229671810,13520,13560,13560,13520,2
20240104,120700,2229644730,13520,13530,13560,13520,159
20240104,120600,2227494440,13520,13520,13520,13520,15
20240104,120500,2227291640,13520,13550,13550,13520,1224
20240104,120400,2210712630,13550,13550,13550,13550,302
20240104,120300,2206620530,13530,13530,13530,13530,115
20240104,120200,2205064580,13550,13550,13550,13550,60
20240104,120100,2204251580,13520,13520,13520,13520,0
20240104,120000,2204251580,13520,13520,13520,13520,0
20240104,115900,2204251580,13520,13540,13540,13520,703
20240104,115800,2194737020,13530,13530,13530,13530,286
20240104,115700,2190867440,13530,13520,13530,13520,300
20240104,115600,2186809440,13510,13510,13510,13510,806
20240104,115500,2175920380,13520,13520,13520,13520,0
20240104,115400,2175920380,13520,13520,13520,13520,51
20240104,115300,2175230860,13520,13520,13520,13520,2
20240104,115200,2175203820,13520,13530,13530,13520,596
20240104,115100,2167143560,13530,13530,13530,13530,166
20240104,115000,2164897580,13530,13530,13530,13530,20
20240104,114900,2164626980,13530,13530,13530,13530,0
20240104,114800,2164626980,13530,13530,13530,13530,76
20240104,114700,2163598700,13540,13540,13540,13540,423
20240104,114600,2157871280,13540,13550,13550,13540,44
20240104,114500,2157275280,13550,13550,13550,13550,0
20240104,114400,2157275280,13550,13540,13550,13540,5
20240104,114300,2157207540,13540,13540,13540,13540,1
20240104,114200,2157194000,13550,13550,13550,13550,1500
20240104,114100,2136869000,13520,13550,13550,13520,363
20240104,114000,2131953890,13520,13530,13530,13520,400
20240104,113900,2126545790,13530,13530,13530,13530,116
20240104,113800,2124976310,13540,13540,13540,13530,397
20240104,113700,2119603310,13550,13550,13550,13550,111
20240104,113600,2118099260,13540,13540,13540,13540,198
20240104,113500,2115418340,13530,13530,13530,13530,55
20240104,113400,2114674190,13530,13540,13540,13530,31
20240104,113300,2114254740,13520,13540,13540,13510,6
20240104,113200,2114173590,13550,13550,13550,13550,551
20240104,113100,2106707540,13500,13500,13500,13500,0
20240104,113000,2106707540,13500,13510,13560,13500,616
20240104,112900,2098365760,13500,13500,13500,13500,13
20240104,112800,2098190260,13500,13490,13500,13490,4
20240104,112700,2098136290,13500,13500,13500,13500,56
20240104,112600,2097380290,13500,13510,13510,13500,502
20240104,112500,2090598290,13490,13490,13490,13490,5
20240104,112400,2090530840,13490,13490,13490,13490,517
20240104,112300,2083556510,13490,13520,13520,13490,429
20240104,112200,2077767710,13520,13490,13520,13490,218
20240104,112100,2074821060,13520,13470,13520,13470,269
20240104,112000,2071196400,13480,13480,13480,13480,77
20240104,111900,2070158440,13480,13500,13500,13480,250
20240104,111800,2066785530,13500,13500,13500,13500,277
20240104,111700,2063046030,13500,13500,13500,13490,300
20240104,111600,2058998570,13500,13500,13500,13500,58
20240104,111500,2058215570,13490,13490,13490,13490,170
20240104,111400,2055922270,13490,13490,13490,13490,140
20240104,111300,2054033670,13490,13490,13490,13490,56
20240104,111200,2053278230,13490,13490,13490,13490,1
20240104,111100,2053264740,13460,13490,13490,13460,1389
20240104,111000,2034552740,13490,13490,13490,13490,30
20240104,110900,2034148040,13480,13480,13480,13480,402
20240104,110800,2028729080,13480,13490,13490,13470,1539
20240104,110700,2007983020,13490,13510,13510,13490,1425
20240104,110600,1988746840,13510,13510,13510,13510,63
20240104,110500,1987895710,13510,13510,13510,13510,101
20240104,110400,1986531200,13510,13510,13510,13510,75
20240104,110300,1985517950,13510,13540,13550,13500,1659
20240104,110200,1963112060,13540,13540,13540,13540,249
20240104,110100,1959740600,13540,13500,13540,13500,57
20240104,110000,1958970820,13550,13510,13560,13510,193
20240104,105900,1956356610,13490,13510,13510,13490,906
20240104,105800,1944127450,13500,13510,13510,13500,777
20240104,105700,1933635180,13510,13510,13520,13510,129
20240104,105600,1931892290,13510,13500,13510,13490,251
20240104,105500,1928505900,13500,13490,13530,13490,323
20240104,105400,1924147180,13500,13500,13510,13490,1362
20240104,105300,1905761200,13500,13490,13500,13490,294
20240104,105200,1901793080,13500,13490,13500,13490,2037
20240104,105100,1874298030,13490,13500,13510,13490,379
20240104,105000,1869180260,13500,13530,13530,13490,3962
20240104,104900,1815665090,13540,13550,13560,13530,941
20240104,104800,1802918610,13560,13570,13580,13560,744
20240104,104700,1792827320,13600,13570,13600,13550,2340
20240104,104600,1761082230,13580,13600,13600,13570,1990
20240104,104500,1734044320,13610,13590,13610,13590,754
20240104,104400,1723790780,13590,13630,13630,13590,2330
20240104,104300,1692074750,13630,13630,13630,13620,310
20240104,104200,1687849750,13650,13630,13650,13630,280
20240104,104100,1684029330,13630,13660,13670,13630,1885
20240104,104000,1658305440,13660,13660,13660,13650,259
20240104,103900,1654769490,13660,13650,13670,13640,292
20240104,103800,1650783390,13650,13660,13660,13650,439
20240104,103700,1644790890,13660,13660,13660,13650,682
20240104,103600,1635479780,13670,13670,13670,13670,12
20240104,103500,1635315740,13680,13650,13680,13650,120
20240104,103400,1633675670,13680,13670,13680,13640,630
20240104,103300,1625070640,13670,13680,13680,13670,33
20240104,103200,1624619230,13680,13680,13690,13650,2115
20240104,103100,1595691880,13680,13640,13680,13640,1073
20240104,103000,1581053960,13640,13640,13640,13630,247
20240104,102900,1577685880,13640,13650,13650,13640,1639
20240104,102800,1555318200,13650,13680,13680,13650,1321
20240104,102700,1537254490,13680,13680,13700,13680,843
20240104,102600,1525710340,13670,13670,13670,13650,581
20240104,102500,1517772160,13680,13700,13700,13680,46
20240104,102400,1517142060,13700,13680,13700,13670,1197
20240104,102300,1500762610,13670,13660,13670,13660,844
20240104,102200,1489230420,13670,13660,13670,13660,28
20240104,102100,1488847910,13660,13660,13670,13660,74
20240104,102000,1487837060,13660,13680,13680,13660,771
20240104,101900,1477295550,13680,13680,13690,13680,913
20240104,101800,1464805700,13690,13690,13690,13680,243
20240104,101700,1461480550,13690,13690,13690,13680,1847
20240104,101600,1436198220,13690,13690,13690,13680,1000
20240104,101500,1422509180,13700,13730,13730,13700,1467
20240104,101400,1402396960,13730,13720,13730,13710,392
20240104,101300,1397016860,13730,13700,13760,13700,659
20240104,101200,1387965990,13700,13740,13740,13700,674
20240104,101100,1378718570,13770,13710,13800,13710,1203
20240104,101000,1362134250,13710,13720,13780,13710,3225
20240104,100900,1317725070,13720,13720,13740,13710,1240
20240104,100800,1300712220,13740,13770,13780,13740,1368
20240104,100700,1281887780,13770,13790,13790,13760,2397
20240104,100600,1248853280,13800,13830,13900,13800,3280
20240104,100500,1203493090,13830,13920,13930,13830,1593
20240104,100400,1181352840,13930,13890,13940,13890,9809
20240104,100300,1044838540,13880,13900,13900,13850,1975
20240104,100200,1017455670,13900,13900,13930,13890,5759
20240104,100100,937364720,13900,13850,13910,13830,8073
20240104,100000,825192760,13850,13850,13900,13830,4867
20240104,095900,757713530,13850,13830,13860,13830,2496
20240104,095800,723160060,13840,13770,13840,13770,5678
20240104,095700,644808660,13770,13720,13770,13710,502
20240104,095600,637911700,13720,13770,13770,13710,1252
20240104,095500,620714930,13780,13660,13800,13660,3640
20240104,095400,570652000,13670,13580,13680,13570,5031
20240104,095300,502134430,13570,13570,13580,13570,71
20240104,095200,501170540,13570,13570,13570,13570,178
20240104,095100,498755080,13560,13560,13560,13550,358
20240104,095000,493900900,13560,13560,13560,13560,61
20240104,094900,493073740,13560,13540,13590,13530,3947
20240104,094800,439564090,13540,13520,13540,13520,532
20240104,094700,432365820,13520,13520,13520,13520,98
20240104,094600,431040860,13520,13520,13520,13520,1
20240104,094500,431027340,13520,13520,13520,13520,13
20240104,094400,430851580,13520,13510,13520,13510,178
20240104,094300,428445330,13530,13530,13530,13530,3
20240104,094200,428404740,13500,13500,13510,13500,414
20240104,094100,422814200,13500,13490,13500,13490,203
20240104,094000,420074100,13490,13480,13490,13480,275
20240104,093900,416365750,13490,13490,13490,13490,9
20240104,093800,416244340,13510,13480,13510,13480,287
20240104,093700,412374020,13480,13480,13480,13480,258
20240104,093600,408896180,13480,13510,13510,13480,1728
20240104,093500,385581620,13500,13530,13530,13500,493
20240104,093400,378918580,13530,13530,13530,13530,15
20240104,093300,378715630,13540,13520,13540,13520,530
20240104,093200,371549970,13520,13520,13520,13520,80
20240104,093100,370468370,13520,13530,13530,13520,1956
20240104,093000,344011740,13530,13530,13540,13530,323
20240104,092900,339640760,13530,13530,13550,13530,1225
20240104,092800,323066290,13530,13530,13530,13530,79
20240104,092700,321997420,13530,13530,13530,13530,44
20240104,092600,321402100,13530,13540,13570,13520,1377
20240104,092500,302740950,13550,13520,13550,13500,907
20240104,092400,290466470,13490,13470,13520,13470,2749
20240104,092300,253402510,13470,13470,13470,13470,999
20240104,092200,239945980,13470,13470,13480,13470,459
20240104,092100,233762380,13480,13420,13480,13420,1584
20240104,092000,212421050,13410,13400,13410,13400,791
20240104,091900,201821040,13400,13380,13400,13370,920
20240104,091800,189504970,13380,13380,13380,13380,409
20240104,091700,184032550,13380,13360,13380,13360,1090
20240104,091600,169451610,13360,13330,13370,13330,277
20240104,091500,165751020,13330,13330,13330,13330,0
20240104,091400,165751020,13330,13350,13350,13330,403
20240104,091300,160374790,13350,13330,13350,13330,1014
20240104,091200,146843060,13330,13330,13330,13330,199
20240104,091100,144190390,13340,13330,13340,13330,66
20240104,091000,143310550,13330,13330,13350,13330,309
20240104,090900,139189560,13330,13280,13330,13260,1495
20240104,090800,119340060,13290,13280,13290,13280,6
20240104,090700,119260370,13270,13260,13350,13260,217
20240104,090600,116370170,13260,13260,13280,13260,384
20240104,090500,111274410,13260,13320,13320,13260,1355
20240104,090400,93262680,13320,13310,13320,13310,420
20240104,090300,87671290,13270,13240,13270,13240,114
20240104,090200,86158930,13270,13230,13320,13210,2070
20240104,090100,58772080,13230,13320,13370,13220,2838
20240104,090000,21093500,13370,13370,13380,13320,1578