KissMeData/032190/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191400,1454000090,13300,13300,13300,13300,414
20240108,191300,1454000090,13300,13300,13300,13300,0
20240108,191200,1454000090,13300,13300,13300,13300,0
20240108,191100,1454000090,13300,13300,13300,13300,0
20240108,191000,1454000090,13300,13300,13300,13300,0
20240108,190900,1454000090,13300,13300,13300,13300,0
20240108,190800,1454000090,13300,13300,13300,13300,0
20240108,190700,1454000090,13300,13300,13300,13300,0
20240108,190600,1454000090,13300,13300,13300,13300,0
20240108,190500,1454000090,13300,13300,13300,13300,0
20240108,190400,1454000090,13300,13300,13300,13300,0
20240108,190300,1454000090,13300,13300,13300,13300,0
20240108,190200,1454000090,13300,13300,13300,13300,0
20240108,190100,1454000090,13300,13300,13300,13300,0
20240108,190000,1454000090,13300,13300,13300,13300,0
20240108,185900,1454000090,13300,13300,13300,13300,0
20240108,185800,1454000090,13300,13300,13300,13300,0
20240108,185700,1454000090,13300,13300,13300,13300,0
20240108,185600,1454000090,13300,13300,13300,13300,0
20240108,185500,1454000090,13300,13300,13300,13300,0
20240108,185400,1454000090,13300,13300,13300,13300,0
20240108,185300,1454000090,13300,13300,13300,13300,0
20240108,185200,1454000090,13300,13300,13300,13300,0
20240108,185100,1454000090,13300,13300,13300,13300,0
20240108,185000,1454000090,13300,13300,13300,13300,0
20240108,184900,1454000090,13300,13300,13300,13300,0
20240108,184800,1454000090,13300,13300,13300,13300,0
20240108,184700,1454000090,13300,13300,13300,13300,0
20240108,184600,1454000090,13300,13300,13300,13300,0
20240108,184500,1454000090,13300,13300,13300,13300,0
20240108,184400,1454000090,13300,13300,13300,13300,414
20240108,184300,1454000090,13300,13300,13300,13300,0
20240108,184200,1454000090,13300,13300,13300,13300,0
20240108,184100,1454000090,13300,13300,13300,13300,0
20240108,184000,1454000090,13300,13300,13300,13300,0
20240108,183900,1454000090,13300,13300,13300,13300,0
20240108,183800,1454000090,13300,13300,13300,13300,0
20240108,183700,1454000090,13300,13300,13300,13300,0
20240108,183600,1454000090,13300,13300,13300,13300,0
20240108,183500,1454000090,13300,13300,13300,13300,0
20240108,183400,1454000090,13300,13300,13300,13300,0
20240108,183300,1454000090,13300,13300,13300,13300,0
20240108,183200,1454000090,13300,13300,13300,13300,0
20240108,183100,1454000090,13300,13300,13300,13300,0
20240108,183000,1454000090,13300,13300,13300,13300,0
20240108,182900,1454000090,13300,13300,13300,13300,0
20240108,182800,1454000090,13300,13300,13300,13300,0
20240108,182700,1454000090,13300,13300,13300,13300,0
20240108,182600,1454000090,13300,13300,13300,13300,0
20240108,182500,1454000090,13300,13300,13300,13300,0
20240108,182400,1454000090,13300,13300,13300,13300,0
20240108,182300,1454000090,13300,13300,13300,13300,0
20240108,182200,1454000090,13300,13300,13300,13300,0
20240108,182100,1454000090,13300,13300,13300,13300,0
20240108,182000,1454000090,13300,13300,13300,13300,0
20240108,181900,1454000090,13300,13300,13300,13300,0
20240108,181800,1454000090,13300,13300,13300,13300,0
20240108,181700,1454000090,13300,13300,13300,13300,0
20240108,181600,1454000090,13300,13300,13300,13300,0
20240108,181500,1454000090,13300,13300,13300,13300,0
20240108,181400,1454000090,13300,13300,13300,13300,414
20240108,181300,1454000090,13300,13300,13300,13300,0
20240108,181200,1454000090,13300,13300,13300,13300,0
20240108,181100,1454000090,13300,13300,13300,13300,0
20240108,181000,1454000090,13300,13300,13300,13300,0
20240108,180900,1454000090,13300,13300,13300,13300,0
20240108,180800,1454000090,13300,13300,13300,13300,0
20240108,180700,1454000090,13300,13300,13300,13300,0
20240108,180600,1454000090,13300,13300,13300,13300,0
20240108,180500,1454000090,13300,13300,13300,13300,0
20240108,180400,1454000090,13300,13300,13300,13300,0
20240108,180300,1454000090,13300,13300,13300,13300,0
20240108,180200,1454000090,13300,13300,13300,13300,0
20240108,180100,1454000090,13300,13300,13300,13300,0
20240108,180000,1454000090,13300,13300,13300,13300,0
20240108,175900,1454000090,13300,13300,13300,13300,0
20240108,175800,1454000090,13300,13300,13300,13300,0
20240108,175700,1454000090,13300,13300,13300,13300,0
20240108,175600,1454000090,13300,13300,13300,13300,0
20240108,175500,1454000090,13300,13300,13300,13300,0
20240108,175400,1454000090,13300,13300,13300,13300,0
20240108,175300,1454000090,13300,13300,13300,13300,0
20240108,175200,1454000090,13300,13300,13300,13300,0
20240108,175100,1454000090,13300,13300,13300,13300,0
20240108,175000,1454000090,13300,13300,13300,13300,0
20240108,174900,1454000090,13300,13300,13300,13300,0
20240108,174800,1454000090,13300,13300,13300,13300,0
20240108,174700,1454000090,13300,13300,13300,13300,0
20240108,174600,1454000090,13300,13300,13300,13300,0
20240108,174500,1454000090,13300,13300,13300,13300,0
20240108,174400,1454000090,13300,13300,13300,13300,414
20240108,174300,1454000090,13300,13300,13300,13300,0
20240108,174200,1454000090,13300,13300,13300,13300,0
20240108,174100,1454000090,13300,13300,13300,13300,0
20240108,174000,1454000090,13300,13300,13300,13300,0
20240108,173900,1454000090,13300,13300,13300,13300,0
20240108,173800,1454000090,13300,13300,13300,13300,0
20240108,173700,1454000090,13300,13300,13300,13300,0
20240108,173600,1454000090,13300,13300,13300,13300,0
20240108,173500,1454000090,13300,13300,13300,13300,0
20240108,173400,1454000090,13300,13300,13300,13300,0
20240108,173300,1454000090,13300,13300,13300,13300,0
20240108,173200,1454000090,13300,13300,13300,13300,0
20240108,173100,1454000090,13300,13300,13300,13300,0
20240108,173000,1454000090,13300,13300,13300,13300,0
20240108,172900,1454000090,13300,13300,13300,13300,0
20240108,172800,1454000090,13300,13300,13300,13300,0
20240108,172700,1454000090,13300,13300,13300,13300,0
20240108,172600,1454000090,13300,13300,13300,13300,0
20240108,172500,1454000090,13300,13300,13300,13300,0
20240108,172400,1454000090,13300,13300,13300,13300,0
20240108,172300,1454000090,13300,13300,13300,13300,0
20240108,172200,1454000090,13300,13300,13300,13300,0
20240108,172100,1454000090,13300,13300,13300,13300,0
20240108,172000,1454000090,13300,13300,13300,13300,0
20240108,171900,1454000090,13300,13300,13300,13300,0
20240108,171800,1454000090,13300,13300,13300,13300,0
20240108,171700,1454000090,13300,13300,13300,13300,0
20240108,171600,1454000090,13300,13300,13300,13300,0
20240108,171500,1454000090,13300,13300,13300,13300,0
20240108,171400,1454000090,13300,13300,13300,13300,414
20240108,171300,1454000090,13300,13300,13300,13300,0
20240108,171200,1454000090,13300,13300,13300,13300,0
20240108,171100,1454000090,13300,13300,13300,13300,0
20240108,171000,1454000090,13300,13300,13300,13300,0
20240108,170900,1454000090,13300,13300,13300,13300,0
20240108,170800,1454000090,13300,13300,13300,13300,0
20240108,170700,1454000090,13300,13300,13300,13300,0
20240108,170600,1454000090,13300,13300,13300,13300,0
20240108,170500,1454000090,13300,13300,13300,13300,0
20240108,170400,1454000090,13300,13300,13300,13300,0
20240108,170300,1454000090,13300,13300,13300,13300,0
20240108,170200,1454000090,13300,13300,13300,13300,0
20240108,170100,1454000090,13300,13300,13300,13300,0
20240108,170000,1454000090,13300,13300,13300,13300,0
20240108,165900,1454000090,13300,13300,13300,13300,0
20240108,165800,1454000090,13300,13300,13300,13300,0
20240108,165700,1454000090,13300,13300,13300,13300,0
20240108,165600,1454000090,13300,13300,13300,13300,0
20240108,165500,1454000090,13300,13300,13300,13300,0
20240108,165400,1454000090,13300,13300,13300,13300,0
20240108,165300,1454000090,13300,13300,13300,13300,0
20240108,165200,1454000090,13300,13300,13300,13300,0
20240108,165100,1454000090,13300,13300,13300,13300,0
20240108,165000,1454000090,13300,13300,13300,13300,0
20240108,164900,1454000090,13300,13300,13300,13300,0
20240108,164800,1454000090,13300,13300,13300,13300,0
20240108,164700,1454000090,13300,13300,13300,13300,0
20240108,164600,1454000090,13300,13300,13300,13300,0
20240108,164500,1454000090,13300,13300,13300,13300,0
20240108,164400,1454000090,13300,13300,13300,13300,414
20240108,164300,1454000090,13300,13300,13300,13300,0
20240108,164200,1454000090,13300,13300,13300,13300,0
20240108,164100,1454000090,13300,13300,13300,13300,0
20240108,164000,1454000090,13300,13300,13300,13300,0
20240108,163900,1454000090,13300,13300,13300,13300,0
20240108,163800,1454000090,13300,13300,13300,13300,0
20240108,163700,1454000090,13300,13300,13300,13300,0
20240108,163600,1454000090,13300,13300,13300,13300,0
20240108,163500,1454000090,13300,13300,13300,13300,0
20240108,163400,1454000090,13300,13300,13300,13300,0
20240108,163300,1454000090,13300,13300,13300,13300,0
20240108,163200,1454000090,13300,13300,13300,13300,0
20240108,163100,1454000090,13300,13300,13300,13300,0
20240108,163000,1454000090,13300,13300,13300,13300,0
20240108,162900,1454000090,13300,13300,13300,13300,0
20240108,162800,1454000090,13300,13300,13300,13300,0
20240108,162700,1454000090,13300,13300,13300,13300,0
20240108,162600,1454000090,13300,13300,13300,13300,0
20240108,162500,1454000090,13300,13300,13300,13300,0
20240108,162400,1454000090,13300,13300,13300,13300,0
20240108,162300,1454000090,13300,13300,13300,13300,0
20240108,162200,1454000090,13300,13300,13300,13300,0
20240108,162100,1454000090,13300,13300,13300,13300,0
20240108,162000,1454000090,13300,13300,13300,13300,0
20240108,161900,1454000090,13300,13300,13300,13300,0
20240108,161800,1454000090,13300,13300,13300,13300,0
20240108,161700,1454000090,13300,13300,13300,13300,0
20240108,161600,1454000090,13300,13300,13300,13300,0
20240108,161500,1454000090,13300,13300,13300,13300,0
20240108,161400,1454000090,13300,13300,13300,13300,414
20240108,161300,1454000090,13300,13300,13300,13300,0
20240108,161200,1454000090,13300,13300,13300,13300,0
20240108,161100,1454000090,13300,13300,13300,13300,0
20240108,161000,1454000090,13300,13300,13300,13300,0
20240108,160900,1454000090,13300,13300,13300,13300,0
20240108,160800,1454000090,13300,13300,13300,13300,0
20240108,160700,1454000090,13300,13300,13300,13300,0
20240108,160600,1454000090,13300,13300,13300,13300,0
20240108,160500,1454000090,13300,13300,13300,13300,0
20240108,160400,1454000090,13300,13300,13300,13300,0
20240108,160300,1454000090,13300,13300,13300,13300,0
20240108,160200,1454000090,13300,13300,13300,13300,0
20240108,160100,1454000090,13300,13300,13300,13300,0
20240108,160000,1454000090,13300,13300,13300,13300,0
20240108,155900,1454000090,13300,13300,13300,13300,0
20240108,155800,1454000090,13300,13300,13300,13300,0
20240108,155700,1454000090,13300,13300,13300,13300,0
20240108,155600,1454000090,13300,13300,13300,13300,0
20240108,155500,1454000090,13300,13300,13300,13300,0
20240108,155400,1454000090,13300,13300,13300,13300,0
20240108,155300,1454000090,13300,13300,13300,13300,0
20240108,155200,1454000090,13300,13300,13300,13300,0
20240108,155100,1454000090,13300,13300,13300,13300,0
20240108,155000,1454000090,13300,13300,13300,13300,0
20240108,154900,1454000090,13300,13300,13300,13300,0
20240108,154800,1454000090,13300,13300,13300,13300,0
20240108,154700,1454000090,13300,13300,13300,13300,0
20240108,154600,1454000090,13300,13300,13300,13300,0
20240108,154500,1454000090,13300,13300,13300,13300,0
20240108,154400,1454000090,13300,13300,13300,13300,414
20240108,154300,1454000090,13300,13300,13300,13300,0
20240108,154200,1454000090,13300,13300,13300,13300,0
20240108,154100,1454000090,13300,13300,13300,13300,0
20240108,154000,1454000090,13300,13300,13300,13300,0
20240108,153900,1454000090,13300,13300,13300,13300,0
20240108,153800,1454000090,13300,13300,13300,13300,0
20240108,153700,1454000090,13300,13300,13300,13300,0
20240108,153600,1454000090,13300,13300,13300,13300,0
20240108,153500,1454000090,13300,13300,13300,13300,0
20240108,153400,1454000090,13300,13300,13300,13300,0
20240108,153300,1454000090,13300,13300,13300,13300,0
20240108,153200,1454000090,13300,13300,13300,13300,0
20240108,153100,1454000090,13300,13300,13300,13300,0
20240108,153000,1454000090,13300,13300,13300,13300,414
20240108,152900,1448493890,13300,13300,13300,13300,0
20240108,152800,1448493890,13300,13300,13300,13300,0
20240108,152700,1448493890,13300,13300,13300,13300,0
20240108,152600,1448493890,13300,13300,13300,13300,0
20240108,152500,1448493890,13300,13300,13300,13300,0
20240108,152400,1448493890,13300,13300,13300,13300,0
20240108,152300,1448493890,13300,13300,13300,13300,0
20240108,152200,1448493890,13300,13300,13300,13300,0
20240108,152100,1448493890,13300,13300,13300,13300,0
20240108,152000,1448493890,13300,13300,13300,13300,0
20240108,151900,1448493890,13300,13290,13300,13270,267
20240108,151800,1444945920,13300,13300,13300,13290,376
20240108,151700,1439945680,13300,13270,13300,13270,172
20240108,151600,1437660210,13300,13270,13300,13270,34
20240108,151500,1437208970,13270,13280,13280,13270,520
20240108,151400,1430304390,13280,13280,13280,13280,1
20240108,151300,1430291110,13280,13280,13280,13280,0
20240108,151200,1430291110,13280,13280,13280,13280,5
20240108,151100,1430224710,13280,13300,13300,13270,490
20240108,151000,1423718450,13300,13300,13300,13300,14
20240108,150900,1423532250,13290,13290,13290,13290,4
20240108,150800,1423479090,13290,13290,13290,13290,7
20240108,150700,1423386060,13280,13280,13280,13280,769
20240108,150600,1413173740,13280,13300,13300,13280,530
20240108,150500,1406134800,13290,13290,13290,13290,226
20240108,150400,1403131260,13290,13290,13290,13290,17
20240108,150300,1402905330,13290,13290,13290,13290,103
20240108,150200,1401536460,13290,13290,13290,13290,35
20240108,150100,1401071310,13290,13290,13290,13290,0
20240108,150000,1401071310,13290,13290,13290,13290,31
20240108,145900,1400659320,13290,13290,13290,13290,2
20240108,145800,1400632740,13280,13280,13290,13280,310
20240108,145700,1396515840,13270,13270,13270,13270,0
20240108,145600,1396515840,13270,13270,13270,13270,143
20240108,145500,1394618230,13270,13270,13270,13270,495
20240108,145400,1388049580,13280,13280,13280,13280,150
20240108,145300,1386057580,13280,13280,13280,13280,20
20240108,145200,1385791980,13280,13280,13280,13280,5
20240108,145100,1385725580,13280,13280,13280,13280,2
20240108,145000,1385699020,13280,13280,13280,13280,11
20240108,144900,1385552940,13280,13280,13280,13280,100
20240108,144800,1384224940,13270,13270,13270,13270,151
20240108,144700,1382221170,13260,13260,13260,13260,60
20240108,144600,1381425570,13280,13270,13280,13270,15
20240108,144500,1381226470,13280,13280,13280,13280,0
20240108,144400,1381226470,13280,13270,13280,13270,12
20240108,144300,1381067210,13270,13270,13270,13270,11
20240108,144200,1380921240,13260,13260,13260,13260,4
20240108,144100,1380868200,13260,13260,13260,13260,0
20240108,144000,1380868200,13260,13260,13260,13260,69
20240108,143900,1379953260,13260,13260,13260,13260,95
20240108,143800,1378693560,13260,13260,13260,13260,0
20240108,143700,1378693560,13260,13260,13270,13260,36
20240108,143600,1378215980,13270,13260,13270,13260,283
20240108,143500,1374463290,13260,13270,13270,13260,278
20240108,143400,1370776970,13270,13280,13280,13270,1374
20240108,143300,1352543940,13280,13280,13280,13270,222
20240108,143200,1349596460,13270,13280,13280,13270,15
20240108,143100,1349397330,13290,13290,13290,13290,0
20240108,143000,1349397330,13290,13290,13290,13290,0
20240108,142900,1349397330,13290,13290,13290,13290,0
20240108,142800,1349397330,13290,13270,13290,13270,8
20240108,142700,1349291070,13280,13290,13290,13280,4
20240108,142600,1349237940,13290,13280,13290,13280,13
20240108,142500,1349065270,13290,13280,13290,13280,6
20240108,142400,1348985550,13280,13290,13290,13280,6
20240108,142300,1348905860,13270,13270,13270,13270,0
20240108,142200,1348905860,13270,13270,13270,13270,0
20240108,142100,1348905860,13270,13270,13270,13270,186
20240108,142000,1346437640,13270,13270,13270,13270,100
20240108,141900,1345110640,13270,13270,13270,13270,0
20240108,141800,1345110640,13270,13270,13270,13270,105
20240108,141700,1343717290,13300,13300,13300,13300,1
20240108,141600,1343703990,13260,13280,13280,13260,590
20240108,141500,1335877570,13280,13270,13280,13270,855
20240108,141400,1324523180,13270,13280,13280,13270,2
20240108,141300,1324496630,13270,13280,13280,13270,23
20240108,141200,1324191400,13260,13260,13260,13260,45
20240108,141100,1323594700,13270,13270,13270,13270,29
20240108,141000,1323209870,13270,13280,13280,13270,2545
20240108,140900,1289435900,13280,13280,13280,13280,1
20240108,140800,1289422620,13280,13300,13300,13280,2
20240108,140700,1289396040,13290,13300,13300,13290,2
20240108,140600,1289369450,13270,13280,13280,13270,1129
20240108,140500,1274379730,13290,13290,13290,13290,0
20240108,140400,1274379730,13290,13290,13290,13290,5
20240108,140300,1274313280,13280,13280,13280,13280,0
20240108,140200,1274313280,13280,13280,13280,13280,60
20240108,140100,1273516480,13280,13290,13290,13280,183
20240108,140000,1271085600,13310,13310,13310,13310,0
20240108,135900,1271085600,13310,13310,13310,13310,5
20240108,135800,1271019050,13290,13290,13290,13290,0
20240108,135700,1271019050,13290,13290,13290,13290,0
20240108,135600,1271019050,13290,13290,13290,13290,0
20240108,135500,1271019050,13290,13290,13290,13290,29
20240108,135400,1270633640,13310,13310,13310,13310,0
20240108,135300,1270633640,13310,13310,13310,13310,41
20240108,135200,1270087930,13320,13320,13320,13320,10
20240108,135100,1269954730,13320,13320,13320,13320,0
20240108,135000,1269954730,13320,13320,13320,13320,77
20240108,134900,1268929090,13320,13320,13320,13320,251
20240108,134800,1265585770,13320,13320,13320,13320,6
20240108,134700,1265505850,13320,13310,13320,13310,1000
20240108,134600,1252190870,13310,13280,13310,13280,1401
20240108,134500,1233560930,13300,13300,13300,13300,0
20240108,134400,1233560930,13300,13300,13300,13300,5
20240108,134300,1233494430,13280,13300,13300,13280,42
20240108,134200,1232936430,13300,13300,13300,13300,0
20240108,134100,1232936430,13300,13300,13300,13300,1
20240108,134000,1232923130,13280,13280,13280,13280,149
20240108,133900,1230944410,13310,13310,13310,13310,2
20240108,133800,1230917790,13290,13290,13290,13290,100
20240108,133700,1229588790,13290,13290,13290,13280,38
20240108,133600,1229083780,13290,13290,13290,13290,0
20240108,133500,1229083780,13290,13290,13290,13290,6
20240108,133400,1229004040,13290,13290,13290,13290,206
20240108,133300,1226266300,13280,13280,13280,13280,84
20240108,133200,1225150780,13280,13290,13290,13280,55
20240108,133100,1224420370,13290,13290,13290,13290,81
20240108,133000,1223343880,13310,13310,13310,13280,3
20240108,132900,1223303980,13300,13300,13300,13300,3
20240108,132800,1223264080,13280,13280,13280,13280,100
20240108,132700,1221936080,13280,13280,13280,13280,111
20240108,132600,1220462000,13280,13310,13310,13280,200
20240108,132500,1217803000,13310,13310,13310,13310,3
20240108,132400,1217763070,13310,13310,13310,13310,0
20240108,132300,1217763070,13310,13310,13310,13310,1
20240108,132200,1217749760,13310,13310,13310,13310,1
20240108,132100,1217736450,13290,13290,13290,13290,248
20240108,132000,1214440530,13280,13280,13310,13280,138
20240108,131900,1212607860,13280,13270,13280,13270,124
20240108,131800,1210962140,13270,13270,13270,13270,0
20240108,131700,1210962140,13270,13270,13270,13270,50
20240108,131600,1210298640,13270,13280,13280,13270,149
20240108,131500,1208321140,13280,13280,13280,13270,56
20240108,131400,1207577960,13280,13280,13280,13280,6
20240108,131300,1207498280,13280,13280,13280,13280,11
20240108,131200,1207352200,13280,13270,13280,13270,545
20240108,131100,1200119900,13280,13280,13280,13280,0
20240108,131000,1200119900,13280,13280,13280,13280,150
20240108,130900,1198127900,13280,13280,13280,13280,2171
20240108,130800,1169297020,13280,13310,13310,13280,454
20240108,130700,1163267870,13290,13290,13320,13290,157
20240108,130600,1161181280,13290,13290,13320,13290,103
20240108,130500,1159812380,13290,13290,13290,13290,27
20240108,130400,1159453550,13280,13290,13290,13280,279
20240108,130300,1155747340,13320,13310,13320,13290,106
20240108,130200,1154338550,13310,13290,13310,13290,84
20240108,130100,1153221110,13290,13290,13290,13290,220
20240108,130000,1150297310,13290,13310,13310,13290,1005
20240108,125900,1136939750,13310,13310,13310,13310,0
20240108,125800,1136939750,13310,13300,13310,13300,67
20240108,125700,1136048630,13300,13300,13300,13290,61
20240108,125600,1135237710,13300,13300,13300,13300,8
20240108,125500,1135131310,13300,13290,13300,13290,142
20240108,125400,1133243120,13280,13290,13290,13280,221
20240108,125300,1130307240,13290,13290,13290,13290,100
20240108,125200,1128978240,13290,13280,13290,13280,3
20240108,125100,1128938380,13280,13280,13280,13280,0
20240108,125000,1128938380,13280,13280,13280,13280,0
20240108,124900,1128938380,13280,13280,13280,13280,72
20240108,124800,1127982220,13290,13280,13290,13280,349
20240108,124700,1123344020,13280,13280,13290,13280,1129
20240108,124600,1108350830,13290,13290,13290,13290,20
20240108,124500,1108085030,13290,13290,13290,13290,4
20240108,124400,1108031870,13280,13290,13290,13280,452
20240108,124300,1102029210,13300,13300,13300,13300,1
20240108,124200,1102015910,13280,13290,13290,13280,531
20240108,124100,1094959020,13290,13290,13290,13290,10
20240108,124000,1094826120,13290,13270,13290,13260,172
20240108,123900,1092543710,13290,13270,13290,13270,164
20240108,123800,1090367410,13270,13270,13270,13270,15
20240108,123700,1090168360,13270,13280,13280,13270,104
20240108,123600,1088788080,13270,13280,13290,13270,658
20240108,123500,1080055280,13280,13290,13290,13280,6
20240108,123400,1079975590,13290,13290,13290,13290,2
20240108,123300,1079949010,13290,13280,13290,13280,50
20240108,123200,1079285000,13280,13280,13280,13280,100
20240108,123100,1077957000,13270,13270,13270,13270,19
20240108,123000,1077704870,13260,13280,13280,13260,319
20240108,122900,1073470010,13290,13290,13290,13290,3
20240108,122800,1073430140,13290,13290,13290,13290,2
20240108,122700,1073403560,13290,13290,13290,13290,0
20240108,122600,1073403560,13290,13290,13290,13290,1
20240108,122500,1073390270,13280,13280,13280,13280,2
20240108,122400,1073363710,13280,13280,13280,13280,0
20240108,122300,1073363710,13280,13280,13280,13280,17
20240108,122200,1073137950,13280,13290,13290,13270,1604
20240108,122100,1051833210,13290,13290,13290,13290,0
20240108,122000,1051833210,13290,13270,13290,13270,157
20240108,121900,1049747780,13270,13280,13280,13270,105
20240108,121800,1048354410,13280,13260,13290,13260,46
20240108,121700,1047743930,13260,13260,13260,13260,577
20240108,121600,1040092910,13260,13250,13260,13250,515
20240108,121500,1033269150,13250,13260,13260,13250,410
20240108,121400,1027836550,13250,13260,13260,13250,1033
20240108,121300,1014147880,13260,13280,13280,13260,2382
20240108,121200,982548890,13280,13290,13290,13280,3
20240108,121100,982509030,13280,13270,13290,13270,119
20240108,121000,980929540,13290,13270,13290,13270,133
20240108,120900,979163860,13290,13290,13290,13270,471
20240108,120800,972913170,13290,13320,13320,13270,278
20240108,120700,969223220,13280,13280,13280,13280,555
20240108,120600,961852820,13280,13290,13290,13280,516
20240108,120500,954999970,13290,13290,13290,13290,76
20240108,120400,953989930,13290,13290,13290,13290,21
20240108,120300,953710840,13290,13290,13290,13290,1980
20240108,120200,927396640,13300,13300,13300,13300,23
20240108,120100,927090740,13300,13300,13300,13300,5115
20240108,120000,859061240,13310,13300,13310,13300,85
20240108,115900,857930710,13300,13300,13300,13300,58
20240108,115800,857159310,13320,13320,13320,13300,14
20240108,115700,856972850,13300,13310,13310,13300,81
20240108,115600,855895450,13300,13310,13320,13300,2149
20240108,115500,827313280,13310,13330,13330,13310,2610
20240108,115400,792574000,13330,13330,13330,13330,0
20240108,115300,792574000,13330,13330,13330,13330,1
20240108,115200,792560670,13320,13320,13320,13320,320
20240108,115100,788298270,13320,13320,13320,13320,1
20240108,115000,788284950,13320,13320,13320,13320,53
20240108,114900,787578990,13320,13320,13320,13320,0
20240108,114800,787578990,13320,13320,13320,13320,93
20240108,114700,786340230,13320,13320,13320,13320,923
20240108,114600,774045870,13320,13310,13320,13310,104
20240108,114500,772661430,13320,13320,13320,13310,69
20240108,114400,771742850,13320,13310,13320,13310,101
20240108,114300,770398530,13310,13310,13310,13310,2
20240108,114200,770371910,13310,13310,13310,13310,0
20240108,114100,770371910,13310,13310,13310,13310,147
20240108,114000,768415340,13310,13310,13310,13310,343
20240108,113900,763850010,13310,13310,13310,13310,1000
20240108,113800,750540010,13320,13320,13320,13320,5
20240108,113700,750473410,13320,13320,13320,13320,31
20240108,113600,750060490,13320,13320,13320,13320,0
20240108,113500,750060490,13320,13320,13320,13320,267
20240108,113400,746504050,13320,13320,13320,13320,0
20240108,113300,746504050,13320,13320,13320,13320,0
20240108,113200,746504050,13320,13320,13320,13320,112
20240108,113100,745012210,13330,13330,13330,13330,2
20240108,113000,744985550,13330,13320,13330,13320,311
20240108,112900,740841110,13320,13320,13320,13320,27
20240108,112800,740481470,13310,13310,13310,13310,1483
20240108,112700,720742740,13310,13330,13330,13310,1652
20240108,112600,698746840,13330,13330,13330,13330,1
20240108,112500,698733510,13330,13330,13330,13330,2
20240108,112400,698706850,13330,13330,13330,13330,48
20240108,112300,698067010,13330,13330,13330,13330,18
20240108,112200,697827070,13330,13330,13330,13330,7
20240108,112100,697733760,13320,13320,13320,13320,58
20240108,112000,696961200,13320,13320,13320,13320,0
20240108,111900,696961200,13320,13320,13320,13320,10
20240108,111800,696828000,13330,13330,13330,13330,14
20240108,111700,696641380,13320,13320,13320,13320,141
20240108,111600,694763260,13320,13330,13330,13320,213
20240108,111500,691926090,13320,13320,13320,13320,80
20240108,111400,690860490,13320,13320,13320,13320,20
20240108,111300,690594090,13320,13320,13320,13320,45
20240108,111200,689994690,13320,13320,13320,13310,138
20240108,111100,688157870,13320,13320,13320,13310,596
20240108,111000,680224280,13320,13330,13330,13320,4272
20240108,110900,623316740,13330,13330,13330,13330,1195
20240108,110800,607387390,13340,13340,13350,13340,1493
20240108,110700,587469770,13350,13350,13350,13350,80
20240108,110600,586401770,13350,13340,13350,13340,179
20240108,110500,584013130,13340,13340,13340,13340,25
20240108,110400,583679630,13340,13340,13340,13340,101
20240108,110300,582332290,13360,13360,13360,13360,1
20240108,110200,582318930,13340,13360,13360,13340,2153
20240108,110100,553568180,13370,13370,13370,13370,41
20240108,110000,553020010,13370,13380,13380,13360,147
20240108,105900,551055150,13370,13370,13370,13370,42
20240108,105800,550493610,13370,13370,13380,13370,12
20240108,105700,550333150,13390,13370,13390,13370,223
20240108,105600,547349140,13370,13370,13370,13370,50
20240108,105500,546680640,13360,13360,13360,13360,1
20240108,105400,546667280,13370,13370,13370,13370,214
20240108,105300,543806100,13350,13350,13350,13350,117
20240108,105200,542244150,13350,13370,13370,13350,870
20240108,105100,530613650,13370,13350,13370,13350,102
20240108,105000,529250410,13350,13350,13350,13350,13
20240108,104900,529076860,13360,13350,13360,13350,3
20240108,104800,529036790,13350,13350,13350,13350,166
20240108,104700,526820690,13350,13350,13350,13350,1
20240108,104600,526807340,13340,13340,13340,13340,3
20240108,104500,526767320,13340,13330,13340,13330,191
20240108,104400,524220290,13340,13340,13340,13340,140
20240108,104300,522352690,13350,13350,13350,13350,0
20240108,104200,522352690,13350,13340,13360,13340,249
20240108,104100,519026650,13340,13350,13350,13340,200
20240108,104000,516358150,13350,13350,13350,13350,1
20240108,103900,516344800,13340,13340,13340,13340,0
20240108,103800,516344800,13340,13340,13340,13340,141
20240108,103700,514463860,13340,13350,13350,13340,4
20240108,103600,514410490,13350,13350,13350,13350,27
20240108,103500,514050040,13330,13350,13350,13330,114
20240108,103400,512529640,13350,13350,13350,13350,2
20240108,103300,512502940,13340,13340,13340,13340,39
20240108,103200,511982680,13340,13350,13350,13340,12
20240108,103100,511822540,13350,13340,13350,13340,52
20240108,103000,511128840,13340,13340,13340,13330,34
20240108,102900,510675380,13330,13330,13340,13330,1000
20240108,102800,497345340,13330,13340,13340,13330,97
20240108,102700,496052210,13340,13350,13350,13340,38
20240108,102600,495545250,13350,13350,13350,13350,15
20240108,102500,495345000,13350,13340,13350,13340,447
20240108,102400,489381870,13340,13340,13340,13340,9
20240108,102300,489261810,13340,13340,13340,13340,10
20240108,102200,489128410,13340,13340,13340,13340,349
20240108,102100,484472750,13350,13350,13350,13350,31
20240108,102000,484058900,13350,13360,13360,13350,120
20240108,101900,482455840,13360,13360,13360,13360,5
20240108,101800,482389040,13330,13330,13330,13330,30
20240108,101700,481989140,13330,13330,13330,13330,31
20240108,101600,481575910,13340,13340,13340,13340,359
20240108,101500,476786850,13340,13330,13340,13330,14
20240108,101400,476600100,13340,13320,13340,13320,10
20240108,101300,476466760,13330,13330,13330,13330,41
20240108,101200,475920230,13320,13340,13340,13320,306
20240108,101100,471841400,13340,13360,13360,13340,21
20240108,101000,471561060,13360,13360,13360,13360,1
20240108,100900,471547700,13360,13330,13360,13330,67
20240108,100800,470654560,13330,13330,13330,13330,565
20240108,100700,463123110,13360,13340,13360,13340,5
20240108,100600,463056330,13350,13340,13350,13340,54
20240108,100500,462335440,13340,13340,13340,13340,248
20240108,100400,459027120,13330,13340,13340,13330,15
20240108,100300,458827030,13330,13330,13330,13330,2
20240108,100200,458800370,13330,13350,13350,13330,12
20240108,100100,458640370,13330,13350,13350,13330,17
20240108,100000,458413720,13310,13360,13360,13310,1952
20240108,095900,432424210,13360,13360,13360,13340,93
20240108,095800,431181970,13360,13360,13360,13360,2
20240108,095700,431155250,13320,13350,13370,13320,157
20240108,095600,429062110,13350,13320,13350,13310,343
20240108,095500,424495970,13320,13320,13320,13320,74
20240108,095400,423510290,13320,13320,13320,13320,14
20240108,095300,423323810,13320,13320,13320,13310,1067
20240108,095200,409111830,13330,13330,13330,13320,37
20240108,095100,408618890,13330,13330,13330,13320,135
20240108,095000,406820540,13330,13340,13340,13330,418
20240108,094900,401246220,13350,13350,13350,13350,2
20240108,094800,401219520,13350,13360,13360,13350,393
20240108,094700,395969590,13360,13360,13360,13360,99
20240108,094600,394646950,13340,13340,13340,13330,1174
20240108,094500,378986170,13340,13350,13350,13340,88
20240108,094400,377811620,13350,13350,13350,13320,1014
20240108,094300,364298550,13350,13360,13360,13350,17
20240108,094200,364071470,13340,13350,13350,13340,852
20240108,094100,352702780,13350,13360,13360,13350,400
20240108,094000,347362770,13350,13350,13360,13350,993
20240108,093900,334105770,13350,13360,13360,13350,1375
20240108,093800,315748100,13360,13360,13360,13360,0
20240108,093700,315748100,13360,13360,13360,13360,0
20240108,093600,315748100,13360,13360,13360,13360,98
20240108,093500,314438820,13350,13360,13360,13350,13
20240108,093400,314265240,13350,13360,13360,13350,428
20240108,093300,308550160,13360,13370,13370,13360,384
20240108,093200,303419560,13360,13370,13370,13360,327
20240108,093100,299050830,13380,13380,13380,13360,866
20240108,093000,287478130,13390,13410,13410,13390,847
20240108,092900,276128920,13410,13410,13410,13400,354
20240108,092800,271384940,13410,13410,13410,13410,449
20240108,092700,265363850,13410,13420,13420,13410,801
20240108,092600,254621840,13410,13420,13420,13410,448
20240108,092500,248610260,13420,13430,13430,13420,37
20240108,092400,248113700,13430,13460,13460,13430,126
20240108,092300,246418430,13460,13460,13460,13460,2
20240108,092200,246391510,13420,13470,13480,13420,922
20240108,092100,233974970,13420,13470,13470,13420,750
20240108,092000,223909020,13470,13470,13470,13470,124
20240108,091900,222238740,13470,13450,13470,13410,529
20240108,091800,215137960,13470,13480,13480,13470,171
20240108,091700,212834020,13480,13470,13480,13470,17
20240108,091600,212604930,13480,13490,13490,13460,509
20240108,091500,205746000,13490,13450,13490,13450,5938
20240108,091400,125872770,13450,13440,13450,13420,2118
20240108,091300,97410620,13440,13410,13440,13410,40
20240108,091200,96874190,13410,13420,13440,13390,135
20240108,091100,95065180,13380,13390,13390,13380,601
20240108,091000,87023210,13420,13420,13420,13410,269
20240108,090900,83414790,13430,13430,13440,13430,679
20240108,090800,74295800,13430,13430,13430,13430,11
20240108,090700,74148070,13420,13370,13420,13370,1440
20240108,090600,54882600,13350,13370,13380,13350,584
20240108,090500,47079370,13370,13380,13380,13360,295
20240108,090400,43135070,13380,13340,13380,13340,122
20240108,090300,41506330,13340,13340,13350,13330,97
20240108,090200,40212370,13380,13330,13380,13320,395
20240108,090100,34946210,13330,13360,13360,13310,533
20240108,090000,27843160,13420,13410,13420,13340,2073