KissMeData/032190/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191400,4096695080,13390,13390,13390,13390,2260
20240103,191300,4096695080,13390,13390,13390,13390,0
20240103,191200,4096695080,13390,13390,13390,13390,0
20240103,191100,4096695080,13390,13390,13390,13390,0
20240103,191000,4096695080,13390,13390,13390,13390,0
20240103,190900,4096695080,13390,13390,13390,13390,0
20240103,190800,4096695080,13390,13390,13390,13390,0
20240103,190700,4096695080,13390,13390,13390,13390,0
20240103,190600,4096695080,13390,13390,13390,13390,0
20240103,190500,4096695080,13390,13390,13390,13390,0
20240103,190400,4096695080,13390,13390,13390,13390,0
20240103,190300,4096695080,13390,13390,13390,13390,0
20240103,190200,4096695080,13390,13390,13390,13390,0
20240103,190100,4096695080,13390,13390,13390,13390,0
20240103,190000,4096695080,13390,13390,13390,13390,0
20240103,185900,4096695080,13390,13390,13390,13390,0
20240103,185800,4096695080,13390,13390,13390,13390,0
20240103,185700,4096695080,13390,13390,13390,13390,0
20240103,185600,4096695080,13390,13390,13390,13390,0
20240103,185500,4096695080,13390,13390,13390,13390,0
20240103,185400,4096695080,13390,13390,13390,13390,0
20240103,185300,4096695080,13390,13390,13390,13390,0
20240103,185200,4096695080,13390,13390,13390,13390,0
20240103,185100,4096695080,13390,13390,13390,13390,0
20240103,185000,4096695080,13390,13390,13390,13390,0
20240103,184900,4096695080,13390,13390,13390,13390,0
20240103,184800,4096695080,13390,13390,13390,13390,0
20240103,184700,4096695080,13390,13390,13390,13390,0
20240103,184600,4096695080,13390,13390,13390,13390,0
20240103,184500,4096695080,13390,13390,13390,13390,0
20240103,184400,4096695080,13390,13390,13390,13390,2260
20240103,184300,4096695080,13390,13390,13390,13390,0
20240103,184200,4096695080,13390,13390,13390,13390,0
20240103,184100,4096695080,13390,13390,13390,13390,0
20240103,184000,4096695080,13390,13390,13390,13390,0
20240103,183900,4096695080,13390,13390,13390,13390,0
20240103,183800,4096695080,13390,13390,13390,13390,0
20240103,183700,4096695080,13390,13390,13390,13390,0
20240103,183600,4096695080,13390,13390,13390,13390,0
20240103,183500,4096695080,13390,13390,13390,13390,0
20240103,183400,4096695080,13390,13390,13390,13390,0
20240103,183300,4096695080,13390,13390,13390,13390,0
20240103,183200,4096695080,13390,13390,13390,13390,0
20240103,183100,4096695080,13390,13390,13390,13390,0
20240103,183000,4096695080,13390,13390,13390,13390,0
20240103,182900,4096695080,13390,13390,13390,13390,0
20240103,182800,4096695080,13390,13390,13390,13390,0
20240103,182700,4096695080,13390,13390,13390,13390,0
20240103,182600,4096695080,13390,13390,13390,13390,0
20240103,182500,4096695080,13390,13390,13390,13390,0
20240103,182400,4096695080,13390,13390,13390,13390,0
20240103,182300,4096695080,13390,13390,13390,13390,0
20240103,182200,4096695080,13390,13390,13390,13390,0
20240103,182100,4096695080,13390,13390,13390,13390,0
20240103,182000,4096695080,13390,13390,13390,13390,0
20240103,181900,4096695080,13390,13390,13390,13390,0
20240103,181800,4096695080,13390,13390,13390,13390,0
20240103,181700,4096695080,13390,13390,13390,13390,0
20240103,181600,4096695080,13390,13390,13390,13390,0
20240103,181500,4096695080,13390,13390,13390,13390,0
20240103,181400,4096695080,13390,13390,13390,13390,2260
20240103,181300,4096695080,13390,13390,13390,13390,0
20240103,181200,4096695080,13390,13390,13390,13390,0
20240103,181100,4096695080,13390,13390,13390,13390,0
20240103,181000,4096695080,13390,13390,13390,13390,0
20240103,180900,4096695080,13390,13390,13390,13390,0
20240103,180800,4096695080,13390,13390,13390,13390,0
20240103,180700,4096695080,13390,13390,13390,13390,0
20240103,180600,4096695080,13390,13390,13390,13390,0
20240103,180500,4096695080,13390,13390,13390,13390,0
20240103,180400,4096695080,13390,13390,13390,13390,0
20240103,180300,4096695080,13390,13390,13390,13390,0
20240103,180200,4096695080,13390,13390,13390,13390,0
20240103,180100,4096695080,13390,13390,13390,13390,0
20240103,180000,4096695080,13390,13390,13390,13390,0
20240103,175900,4096695080,13390,13390,13390,13390,0
20240103,175800,4096695080,13390,13390,13390,13390,0
20240103,175700,4096695080,13390,13390,13390,13390,0
20240103,175600,4096695080,13390,13390,13390,13390,0
20240103,175500,4096695080,13390,13390,13390,13390,0
20240103,175400,4096695080,13390,13390,13390,13390,0
20240103,175300,4096695080,13390,13390,13390,13390,0
20240103,175200,4096695080,13390,13390,13390,13390,0
20240103,175100,4096695080,13390,13390,13390,13390,0
20240103,175000,4096695080,13390,13390,13390,13390,0
20240103,174900,4096695080,13390,13390,13390,13390,0
20240103,174800,4096695080,13390,13390,13390,13390,0
20240103,174700,4096695080,13390,13390,13390,13390,0
20240103,174600,4096695080,13390,13390,13390,13390,0
20240103,174500,4096695080,13390,13390,13390,13390,0
20240103,174400,4096695080,13390,13390,13390,13390,2260
20240103,174300,4096695080,13390,13390,13390,13390,0
20240103,174200,4096695080,13390,13390,13390,13390,0
20240103,174100,4096695080,13390,13390,13390,13390,0
20240103,174000,4096695080,13390,13390,13390,13390,0
20240103,173900,4096695080,13390,13390,13390,13390,0
20240103,173800,4096695080,13390,13390,13390,13390,0
20240103,173700,4096695080,13390,13390,13390,13390,0
20240103,173600,4096695080,13390,13390,13390,13390,0
20240103,173500,4096695080,13390,13390,13390,13390,0
20240103,173400,4096695080,13390,13390,13390,13390,0
20240103,173300,4096695080,13390,13390,13390,13390,0
20240103,173200,4096695080,13390,13390,13390,13390,0
20240103,173100,4096695080,13390,13390,13390,13390,0
20240103,173000,4096695080,13390,13390,13390,13390,0
20240103,172900,4096695080,13390,13390,13390,13390,0
20240103,172800,4096695080,13390,13390,13390,13390,0
20240103,172700,4096695080,13390,13390,13390,13390,0
20240103,172600,4096695080,13390,13390,13390,13390,0
20240103,172500,4096695080,13390,13390,13390,13390,0
20240103,172400,4096695080,13390,13390,13390,13390,0
20240103,172300,4096695080,13390,13390,13390,13390,0
20240103,172200,4096695080,13390,13390,13390,13390,0
20240103,172100,4096695080,13390,13390,13390,13390,0
20240103,172000,4096695080,13390,13390,13390,13390,0
20240103,171900,4096695080,13390,13390,13390,13390,0
20240103,171800,4096695080,13390,13390,13390,13390,0
20240103,171700,4096695080,13390,13390,13390,13390,0
20240103,171600,4096695080,13390,13390,13390,13390,0
20240103,171500,4096695080,13390,13390,13390,13390,0
20240103,171400,4096695080,13390,13390,13390,13390,2260
20240103,171300,4096695080,13390,13390,13390,13390,0
20240103,171200,4096695080,13390,13390,13390,13390,0
20240103,171100,4096695080,13390,13390,13390,13390,0
20240103,171000,4096695080,13390,13390,13390,13390,0
20240103,170900,4096695080,13390,13390,13390,13390,0
20240103,170800,4096695080,13390,13390,13390,13390,0
20240103,170700,4096695080,13390,13390,13390,13390,0
20240103,170600,4096695080,13390,13390,13390,13390,0
20240103,170500,4096695080,13390,13390,13390,13390,0
20240103,170400,4096695080,13390,13390,13390,13390,0
20240103,170300,4096695080,13390,13390,13390,13390,0
20240103,170200,4096695080,13390,13390,13390,13390,0
20240103,170100,4096695080,13390,13390,13390,13390,0
20240103,170000,4096695080,13390,13390,13390,13390,0
20240103,165900,4096695080,13390,13390,13390,13390,0
20240103,165800,4096695080,13390,13390,13390,13390,0
20240103,165700,4096695080,13390,13390,13390,13390,0
20240103,165600,4096695080,13390,13390,13390,13390,0
20240103,165500,4096695080,13390,13390,13390,13390,0
20240103,165400,4096695080,13390,13390,13390,13390,0
20240103,165300,4096695080,13390,13390,13390,13390,0
20240103,165200,4096695080,13390,13390,13390,13390,0
20240103,165100,4096695080,13390,13390,13390,13390,0
20240103,165000,4096695080,13390,13390,13390,13390,0
20240103,164900,4096695080,13390,13390,13390,13390,0
20240103,164800,4096695080,13390,13390,13390,13390,0
20240103,164700,4096695080,13390,13390,13390,13390,0
20240103,164600,4096695080,13390,13390,13390,13390,0
20240103,164500,4096695080,13390,13390,13390,13390,0
20240103,164400,4096695080,13390,13390,13390,13390,2260
20240103,164300,4096695080,13390,13390,13390,13390,0
20240103,164200,4096695080,13390,13390,13390,13390,0
20240103,164100,4096695080,13390,13390,13390,13390,0
20240103,164000,4096695080,13390,13390,13390,13390,0
20240103,163900,4096695080,13390,13390,13390,13390,0
20240103,163800,4096695080,13390,13390,13390,13390,0
20240103,163700,4096695080,13390,13390,13390,13390,0
20240103,163600,4096695080,13390,13390,13390,13390,0
20240103,163500,4096695080,13390,13390,13390,13390,0
20240103,163400,4096695080,13390,13390,13390,13390,0
20240103,163300,4096695080,13390,13390,13390,13390,0
20240103,163200,4096695080,13390,13390,13390,13390,0
20240103,163100,4096695080,13390,13390,13390,13390,0
20240103,163000,4096695080,13390,13390,13390,13390,0
20240103,162900,4096695080,13390,13390,13390,13390,0
20240103,162800,4096695080,13390,13390,13390,13390,0
20240103,162700,4096695080,13390,13390,13390,13390,0
20240103,162600,4096695080,13390,13390,13390,13390,0
20240103,162500,4096695080,13390,13390,13390,13390,0
20240103,162400,4096695080,13390,13390,13390,13390,0
20240103,162300,4096695080,13390,13390,13390,13390,0
20240103,162200,4096695080,13390,13390,13390,13390,0
20240103,162100,4096695080,13390,13390,13390,13390,0
20240103,162000,4096695080,13390,13390,13390,13390,0
20240103,161900,4096695080,13390,13390,13390,13390,0
20240103,161800,4096695080,13390,13390,13390,13390,0
20240103,161700,4096695080,13390,13390,13390,13390,0
20240103,161600,4096695080,13390,13390,13390,13390,0
20240103,161500,4096695080,13390,13390,13390,13390,0
20240103,161400,4096695080,13390,13390,13390,13390,2260
20240103,161300,4096695080,13390,13390,13390,13390,0
20240103,161200,4096695080,13390,13390,13390,13390,0
20240103,161100,4096695080,13390,13390,13390,13390,0
20240103,161000,4096695080,13390,13390,13390,13390,0
20240103,160900,4096695080,13390,13390,13390,13390,0
20240103,160800,4096695080,13390,13390,13390,13390,0
20240103,160700,4096695080,13390,13390,13390,13390,0
20240103,160600,4096695080,13390,13390,13390,13390,0
20240103,160500,4096695080,13390,13390,13390,13390,0
20240103,160400,4096695080,13390,13390,13390,13390,0
20240103,160300,4096695080,13390,13390,13390,13390,0
20240103,160200,4096695080,13390,13390,13390,13390,0
20240103,160100,4096695080,13390,13390,13390,13390,0
20240103,160000,4096695080,13390,13390,13390,13390,0
20240103,155900,4096695080,13390,13390,13390,13390,0
20240103,155800,4096695080,13390,13390,13390,13390,0
20240103,155700,4096695080,13390,13390,13390,13390,0
20240103,155600,4096695080,13390,13390,13390,13390,0
20240103,155500,4096695080,13390,13390,13390,13390,0
20240103,155400,4096695080,13390,13390,13390,13390,0
20240103,155300,4096695080,13390,13390,13390,13390,0
20240103,155200,4096695080,13390,13390,13390,13390,0
20240103,155100,4096695080,13390,13390,13390,13390,0
20240103,155000,4096695080,13390,13390,13390,13390,0
20240103,154900,4096695080,13390,13390,13390,13390,0
20240103,154800,4096695080,13390,13390,13390,13390,0
20240103,154700,4096695080,13390,13390,13390,13390,0
20240103,154600,4096695080,13390,13390,13390,13390,0
20240103,154500,4096695080,13390,13390,13390,13390,0
20240103,154400,4096695080,13390,13390,13390,13390,2260
20240103,154300,4096695080,13390,13390,13390,13390,0
20240103,154200,4096695080,13390,13390,13390,13390,0
20240103,154100,4096695080,13390,13390,13390,13390,0
20240103,154000,4096695080,13390,13390,13390,13390,0
20240103,153900,4096695080,13390,13390,13390,13390,0
20240103,153800,4096695080,13390,13390,13390,13390,0
20240103,153700,4096695080,13390,13390,13390,13390,0
20240103,153600,4096695080,13390,13390,13390,13390,0
20240103,153500,4096695080,13390,13390,13390,13390,0
20240103,153400,4096695080,13390,13390,13390,13390,0
20240103,153300,4096695080,13390,13390,13390,13390,0
20240103,153200,4096695080,13390,13390,13390,13390,0
20240103,153100,4096695080,13390,13390,13390,13390,0
20240103,153000,4096695080,13390,13390,13390,13390,2260
20240103,152900,4066433680,13390,13390,13390,13390,0
20240103,152800,4066433680,13390,13390,13390,13390,0
20240103,152700,4066433680,13390,13390,13390,13390,0
20240103,152600,4066433680,13390,13390,13390,13390,0
20240103,152500,4066433680,13390,13390,13390,13390,0
20240103,152400,4066433680,13390,13390,13390,13390,0
20240103,152300,4066433680,13390,13390,13390,13390,0
20240103,152200,4066433680,13390,13390,13390,13390,0
20240103,152100,4066433680,13390,13390,13390,13390,0
20240103,152000,4066433680,13390,13390,13390,13390,0
20240103,151900,4066433680,13390,13390,13390,13380,40
20240103,151800,4065898320,13390,13390,13390,13380,668
20240103,151700,4056954120,13390,13400,13400,13390,1510
20240103,151600,4036734980,13400,13390,13400,13390,85
20240103,151500,4035595990,13390,13390,13400,13390,170
20240103,151400,4033318460,13400,13400,13400,13400,207
20240103,151300,4030544660,13400,13400,13400,13390,121
20240103,151200,4028923560,13400,13400,13400,13400,155
20240103,151100,4026846560,13400,13400,13400,13390,282
20240103,151000,4023068130,13400,13400,13400,13390,172
20240103,150900,4020764330,13390,13400,13410,13390,2195
20240103,150800,3991351570,13410,13400,13410,13400,800
20240103,150700,3980623580,13400,13400,13400,13400,227
20240103,150600,3977581780,13400,13410,13410,13400,487
20240103,150500,3971054170,13410,13410,13410,13410,221
20240103,150400,3968090560,13410,13410,13410,13400,2029
20240103,150300,3940897920,13410,13410,13410,13410,10
20240103,150200,3940763820,13410,13410,13410,13410,61
20240103,150100,3939945810,13420,13420,13430,13410,420
20240103,150000,3934311290,13450,13430,13450,13430,1322
20240103,145900,3916537630,13430,13430,13430,13430,51
20240103,145800,3915852700,13430,13420,13460,13420,1565
20240103,145700,3894806180,13450,13430,13450,13420,411
20240103,145600,3889280150,13430,13430,13430,13420,66
20240103,145500,3888393780,13430,13420,13430,13420,455
20240103,145400,3882287650,13410,13410,13410,13410,69
20240103,145300,3881362360,13410,13410,13410,13400,178
20240103,145200,3878975880,13400,13400,13400,13400,100
20240103,145100,3877635880,13400,13400,13400,13400,27
20240103,145000,3877274080,13390,13390,13390,13390,0
20240103,144900,3877274080,13390,13390,13400,13390,206
20240103,144800,3874514900,13400,13400,13400,13400,654
20240103,144700,3865751300,13400,13400,13400,13400,1
20240103,144600,3865737900,13400,13400,13410,13400,490
20240103,144500,3859171520,13400,13400,13400,13400,236
20240103,144400,3856009120,13400,13390,13400,13390,352
20240103,144300,3851293990,13390,13390,13390,13380,884
20240103,144200,3839457590,13400,13400,13400,13400,32
20240103,144100,3839028790,13400,13400,13400,13400,150
20240103,144000,3837018790,13400,13400,13400,13400,3
20240103,143900,3836978590,13400,13410,13410,13400,459
20240103,143800,3830827490,13420,13420,13420,13420,114
20240103,143700,3829297610,13420,13420,13420,13420,100
20240103,143600,3827955610,13400,13390,13400,13390,43
20240103,143500,3827379740,13390,13400,13400,13390,178
20240103,143400,3824996310,13390,13410,13410,13390,238
20240103,143300,3821806960,13440,13440,13440,13440,1
20240103,143200,3821793520,13390,13390,13390,13390,317
20240103,143100,3817548890,13390,13450,13450,13390,93
20240103,143000,3816303250,13450,13400,13450,13400,301
20240103,142900,3812262280,13400,13400,13400,13400,3
20240103,142800,3812222080,13380,13390,13390,13380,242
20240103,142700,3808981970,13390,13390,13390,13390,556
20240103,142600,3801537130,13390,13390,13390,13380,3000
20240103,142500,3761387740,13390,13380,13390,13380,78
20240103,142400,3760343390,13410,13380,13410,13380,529
20240103,142300,3753252170,13390,13390,13390,13390,106
20240103,142200,3751832830,13390,13390,13390,13390,415
20240103,142100,3746275980,13380,13390,13390,13380,410
20240103,142000,3740789680,13380,13380,13380,13380,0
20240103,141900,3740789680,13380,13380,13380,13380,471
20240103,141800,3734487700,13380,13380,13380,13380,64
20240103,141700,3733631380,13380,13390,13390,13380,162
20240103,141600,3731463360,13400,13380,13400,13380,74
20240103,141500,3730472000,13380,13380,13380,13380,145
20240103,141400,3728531900,13380,13350,13380,13340,1324
20240103,141300,3710856240,13350,13340,13350,13340,1131
20240103,141200,3695758130,13340,13350,13350,13340,193
20240103,141100,3693183460,13350,13350,13350,13340,1969
20240103,141000,3666901130,13350,13410,13410,13350,11607
20240103,140900,3511418770,13410,13410,13410,13410,127
20240103,140800,3509715700,13400,13410,13410,13400,587
20240103,140700,3501849880,13410,13410,13410,13410,170
20240103,140600,3499570180,13400,13410,13410,13400,29
20240103,140500,3499181560,13410,13410,13410,13410,150
20240103,140400,3497170060,13400,13410,13410,13400,981
20240103,140300,3484015210,13410,13420,13420,13400,1473
20240103,140200,3464262530,13420,13420,13420,13420,9
20240103,140100,3464141750,13420,13410,13420,13410,32
20240103,140000,3463712330,13410,13420,13420,13410,741
20240103,135900,3453768710,13430,13430,13430,13430,0
20240103,135800,3453768710,13430,13430,13430,13430,0
20240103,135700,3453768710,13430,13420,13430,13420,284
20240103,135600,3449957410,13420,13410,13420,13410,79
20240103,135500,3448897460,13420,13420,13420,13420,165
20240103,135400,3446683160,13420,13420,13420,13420,91
20240103,135300,3445461940,13420,13420,13420,13420,31
20240103,135200,3445045920,13420,13420,13420,13420,2
20240103,135100,3445019080,13420,13410,13420,13410,110
20240103,135000,3443543880,13410,13410,13410,13410,0
20240103,134900,3443543880,13410,13410,13410,13410,800
20240103,134800,3432815880,13420,13420,13420,13420,0
20240103,134700,3432815880,13420,13420,13420,13420,10
20240103,134600,3432681680,13420,13410,13420,13400,315
20240103,134500,3428457210,13410,13410,13410,13410,40
20240103,134400,3427920810,13400,13400,13410,13400,159
20240103,134300,3425790190,13400,13410,13410,13400,535
20240103,134200,3418616110,13410,13410,13410,13410,33
20240103,134100,3418173580,13410,13420,13420,13410,2989
20240103,134000,3378090700,13420,13430,13430,13420,2416
20240103,133900,3345657980,13430,13430,13430,13430,219
20240103,133800,3342716810,13430,13420,13430,13420,132
20240103,133700,3340944320,13430,13430,13430,13430,261
20240103,133600,3337439090,13430,13420,13430,13420,581
20240103,133500,3329641060,13420,13430,13430,13420,30
20240103,133400,3329238430,13430,13430,13430,13430,8
20240103,133300,3329130990,13420,13430,13430,13420,26
20240103,133200,3328781840,13430,13430,13430,13420,231
20240103,133100,3325680030,13430,13430,13430,13430,6
20240103,133000,3325599450,13430,13430,13430,13420,109
20240103,132900,3324136620,13430,13430,13430,13430,6
20240103,132800,3324056040,13430,13430,13430,13430,16
20240103,132700,3323841160,13430,13420,13430,13420,183
20240103,132600,3321385150,13420,13420,13420,13420,179
20240103,132500,3318982970,13420,13420,13420,13420,5
20240103,132400,3318915870,13410,13420,13420,13410,510
20240103,132300,3312076670,13420,13430,13430,13420,779
20240103,132200,3301622360,13430,13420,13430,13420,46
20240103,132100,3301004720,13420,13420,13420,13420,115
20240103,132000,3299461420,13420,13420,13420,13410,237
20240103,131900,3296281650,13420,13440,13440,13420,472
20240103,131800,3289945370,13420,13430,13430,13420,421
20240103,131700,3284293340,13430,13420,13430,13420,141
20240103,131600,3282400810,13420,13420,13420,13410,712
20240103,131500,3272846040,13420,13410,13420,13410,447
20240103,131400,3266850770,13420,13420,13420,13410,130
20240103,131300,3265106440,13410,13420,13420,13410,141
20240103,131200,3263214230,13410,13420,13420,13410,56
20240103,131100,3262463250,13420,13420,13420,13420,1141
20240103,131000,3247151030,13420,13420,13420,13420,45
20240103,130900,3246547130,13420,13420,13420,13420,4
20240103,130800,3246493450,13420,13420,13420,13420,101
20240103,130700,3245138030,13420,13410,13420,13410,34
20240103,130600,3244681790,13420,13430,13440,13420,637
20240103,130500,3236133210,13430,13430,13430,13430,52
20240103,130400,3235434850,13430,13430,13430,13420,1228
20240103,130300,3218953570,13430,13430,13430,13430,1011
20240103,130200,3205375840,13430,13450,13450,13430,1845
20240103,130100,3180585880,13450,13450,13450,13450,51
20240103,130000,3179899930,13450,13450,13450,13450,18
20240103,125900,3179657830,13440,13450,13450,13440,12
20240103,125800,3179496440,13440,13440,13440,13440,150
20240103,125700,3177480440,13440,13450,13450,13440,152
20240103,125600,3175437540,13440,13440,13440,13440,144
20240103,125500,3173502180,13430,13430,13430,13430,0
20240103,125400,3173502180,13430,13440,13440,13430,350
20240103,125300,3168800080,13440,13450,13450,13440,4
20240103,125200,3168746290,13430,13440,13450,13430,805
20240103,125100,3157931040,13440,13440,13440,13440,13
20240103,125000,3157756320,13440,13440,13440,13440,1
20240103,124900,3157742880,13440,13440,13440,13440,171
20240103,124800,3155444640,13440,13440,13440,13440,107
20240103,124700,3154006560,13440,13430,13440,13430,7
20240103,124600,3153912490,13440,13440,13440,13440,20
20240103,124500,3153643690,13430,13430,13430,13430,89
20240103,124400,3152448420,13430,13430,13430,13430,300
20240103,124300,3148419420,13430,13440,13440,13420,97
20240103,124200,3147117310,13430,13430,13430,13430,118
20240103,124100,3145532570,13430,13430,13430,13430,203
20240103,124000,3142806280,13430,13430,13430,13430,118
20240103,123900,3141221540,13440,13440,13460,13440,185
20240103,123800,3138735110,13440,13430,13440,13430,488
20240103,123700,3132180150,13420,13430,13430,13420,39
20240103,123600,3131656650,13430,13430,13430,13420,294
20240103,123500,3127710230,13420,13420,13420,13420,128
20240103,123400,3125992470,13420,13430,13430,13420,212
20240103,123300,3123147220,13420,13430,13430,13420,105
20240103,123200,3121737120,13420,13440,13440,13420,146
20240103,123100,3119776390,13440,13440,13440,13430,263
20240103,123000,3116244080,13460,13460,13460,13460,14
20240103,122900,3116055640,13480,13480,13480,13480,0
20240103,122800,3116055640,13480,13480,13480,13480,22
20240103,122700,3115759080,13480,13420,13480,13420,164
20240103,122600,3113557000,13440,13430,13440,13400,842
20240103,122500,3102270470,13400,13460,13460,13390,12231
20240103,122400,2937987430,13470,13480,13480,13460,8651
20240103,122300,2821435550,13490,13490,13490,13490,0
20240103,122200,2821435550,13490,13490,13490,13490,28
20240103,122100,2821057830,13490,13480,13490,13480,34
20240103,122000,2820599310,13490,13480,13490,13480,128
20240103,121900,2818872820,13490,13490,13490,13490,1415
20240103,121800,2799784470,13490,13480,13490,13480,65
20240103,121700,2798908170,13480,13480,13480,13480,184
20240103,121600,2796427850,13480,13490,13490,13480,149
20240103,121500,2794418040,13490,13490,13490,13490,220
20240103,121400,2791450240,13480,13490,13490,13480,165
20240103,121300,2789224660,13490,13490,13490,13490,1142
20240103,121200,2773819080,13490,13490,13490,13490,768
20240103,121100,2763458760,13490,13490,13490,13490,118
20240103,121000,2761866940,13490,13490,13490,13490,127
20240103,120900,2760153710,13480,13490,13490,13480,290
20240103,120800,2756241910,13490,13490,13490,13490,567
20240103,120700,2748593080,13480,13490,13490,13480,51
20240103,120600,2747905500,13490,13490,13490,13490,462
20240103,120500,2741673120,13480,13480,13480,13480,44
20240103,120400,2741080000,13480,13480,13490,13480,1094
20240103,120300,2726331890,13490,13490,13500,13490,1030
20240103,120200,2712436940,13490,13490,13490,13490,402
20240103,120100,2707013960,13490,13490,13490,13490,8
20240103,120000,2706906040,13490,13490,13490,13490,1516
20240103,115900,2686455200,13490,13490,13490,13490,1751
20240103,115800,2662834210,13490,13490,13490,13490,44
20240103,115700,2662240650,13490,13490,13490,13490,26
20240103,115600,2661889910,13490,13490,13490,13490,2269
20240103,115500,2631281100,13490,13490,13490,13490,866
20240103,115400,2619598760,13490,13490,13490,13490,1745
20240103,115300,2596058710,13490,13490,13530,13490,3718
20240103,115200,2545871890,13480,13480,13480,13480,0
20240103,115100,2545871890,13480,13520,13520,13470,10464
20240103,115000,2404762220,13530,13530,13530,13530,49
20240103,114900,2404099250,13530,13530,13530,13530,0
20240103,114800,2404099250,13530,13530,13530,13530,9
20240103,114700,2403977480,13530,13530,13530,13530,114
20240103,114600,2402435060,13520,13510,13520,13510,160
20240103,114500,2400272870,13490,13490,13490,13490,0
20240103,114400,2400272870,13490,13490,13490,13490,0
20240103,114300,2400272870,13490,13500,13510,13490,164
20240103,114200,2398059240,13490,13560,13560,13490,9866
20240103,114100,2264803160,13560,13560,13560,13560,0
20240103,114000,2264803160,13560,13560,13560,13560,5
20240103,113900,2264735360,13560,13570,13570,13560,212
20240103,113800,2261860440,13570,13570,13570,13570,332
20240103,113700,2257355200,13560,13560,13560,13560,72
20240103,113600,2256378880,13550,13550,13550,13550,0
20240103,113500,2256378880,13550,13550,13550,13550,0
20240103,113400,2256378880,13550,13580,13580,13550,188
20240103,113300,2253828000,13590,13580,13590,13580,248
20240103,113200,2250460020,13560,13590,13590,13560,462
20240103,113100,2244188320,13590,13590,13590,13590,33
20240103,113000,2243739850,13590,13580,13590,13580,31
20240103,112900,2243318750,13590,13590,13590,13590,0
20240103,112800,2243318750,13590,13590,13600,13580,6255
20240103,112700,2158375590,13580,13520,13580,13510,3829
20240103,112600,2106434740,13510,13550,13550,13500,165
20240103,112500,2104205940,13550,13550,13550,13550,370
20240103,112400,2099192440,13500,13550,13550,13500,121
20240103,112300,2097553700,13550,13500,13560,13490,339
20240103,112200,2092976690,13500,13550,13550,13500,9126
20240103,112100,1969663980,13560,13560,13560,13560,0
20240103,112000,1969663980,13560,13560,13560,13540,224
20240103,111900,1966627780,13560,13560,13560,13560,0
20240103,111800,1966627780,13560,13550,13560,13550,65
20240103,111700,1965746880,13550,13550,13550,13540,119
20240103,111600,1964134500,13540,13550,13550,13540,91
20240103,111500,1962901860,13550,13550,13550,13540,174
20240103,111400,1960545610,13550,13550,13560,13540,179
20240103,111300,1958120360,13550,13550,13550,13550,100
20240103,111200,1956765360,13560,13550,13560,13550,103
20240103,111100,1955368690,13560,13550,13560,13550,41
20240103,111000,1954813130,13550,13550,13550,13550,2
20240103,110900,1954786030,13530,13540,13540,13530,110
20240103,110800,1953297590,13550,13550,13560,13540,306
20240103,110700,1949151390,13550,13550,13560,13550,542
20240103,110600,1941807280,13550,13530,13550,13530,54
20240103,110500,1941076200,13530,13510,13530,13510,315
20240103,110400,1936818280,13510,13510,13510,13510,1
20240103,110300,1936804770,13510,13510,13510,13510,131
20240103,110200,1935034960,13510,13520,13520,13510,3
20240103,110100,1934994410,13510,13510,13510,13510,535
20240103,110000,1927766560,13520,13510,13520,13510,341
20240103,105900,1923156560,13510,13510,13510,13510,54
20240103,105800,1922427020,13510,13520,13520,13510,135
20240103,105700,1920603150,13520,13530,13530,13510,294
20240103,105600,1916629530,13530,13540,13540,13530,92
20240103,105500,1915384630,13540,13530,13540,13530,79
20240103,105400,1914315010,13530,13530,13540,13530,230
20240103,105300,1911201110,13530,13530,13530,13530,32
20240103,105200,1910768150,13530,13560,13560,13530,81
20240103,105100,1909670270,13570,13580,13580,13560,196
20240103,105000,1907010320,13580,13560,13580,13560,30
20240103,104900,1906603180,13560,13530,13580,13530,284
20240103,104800,1902749970,13530,13520,13550,13520,132
20240103,104700,1900962760,13520,13540,13540,13520,75
20240103,104600,1899947360,13540,13530,13540,13520,74
20240103,104500,1898946020,13520,13510,13520,13510,213
20240103,104400,1896066560,13510,13510,13510,13510,109
20240103,104300,1894593970,13540,13510,13540,13500,1390
20240103,104200,1875815360,13510,13500,13520,13500,1749
20240103,104100,1852202200,13500,13500,13520,13490,1242
20240103,104000,1835428710,13500,13520,13520,13490,942
20240103,103900,1822710610,13500,13500,13500,13490,2627
20240103,103800,1787246160,13500,13490,13500,13490,23
20240103,103700,1786935690,13490,13500,13510,13490,1539
20240103,103600,1766159190,13490,13500,13500,13490,1153
20240103,103500,1750594780,13500,13510,13510,13490,2499
20240103,103400,1716854880,13510,13510,13520,13510,154
20240103,103300,1714773670,13520,13500,13520,13500,256
20240103,103200,1711315050,13510,13490,13510,13490,256
20240103,103100,1707859070,13490,13500,13500,13490,98
20240103,103000,1706536900,13490,13500,13500,13490,249
20240103,102900,1703175740,13490,13490,13490,13470,391
20240103,102800,1697905380,13500,13470,13500,13470,411
20240103,102700,1692364840,13480,13480,13480,13470,273
20240103,102600,1688686280,13460,13480,13500,13460,4140
20240103,102500,1632917260,13480,13490,13510,13480,63
20240103,102400,1632066500,13480,13480,13490,13470,1720
20240103,102300,1608885890,13490,13490,13490,13480,229
20240103,102200,1605798440,13480,13480,13490,13470,1094
20240103,102100,1591048370,13480,13460,13480,13460,203
20240103,102000,1588314580,13490,13490,13500,13450,3594
20240103,101900,1539889700,13490,13480,13500,13480,158
20240103,101800,1537759690,13500,13510,13510,13470,2970
20240103,101700,1497727440,13510,13510,13530,13510,1286
20240103,101600,1480341730,13500,13500,13560,13500,597
20240103,101500,1472281090,13500,13490,13500,13490,4922
20240103,101400,1405837390,13490,13490,13500,13490,196
20240103,101300,1403193340,13500,13550,13550,13490,13932
20240103,101200,1214869420,13560,13560,13560,13550,2059
20240103,101100,1186950290,13560,13570,13570,13560,1099
20240103,101000,1172047490,13570,13560,13570,13560,322
20240103,100900,1167678740,13560,13560,13570,13560,102
20240103,100800,1166294620,13560,13560,13570,13560,620
20240103,100700,1157886370,13560,13560,13570,13560,870
20240103,100600,1146081250,13560,13560,13570,13560,491
20240103,100500,1139422790,13560,13570,13570,13560,185
20240103,100400,1136913370,13570,13570,13570,13560,1826
20240103,100300,1112142950,13580,13570,13580,13570,210
20240103,100200,1109291160,13570,13570,13580,13570,182
20240103,100100,1106820850,13570,13570,13580,13570,244
20240103,100000,1103509760,13580,13570,13580,13560,1540
20240103,095900,1082601910,13570,13580,13580,13570,1026
20240103,095800,1068671830,13580,13570,13580,13570,456
20240103,095700,1062480110,13570,13570,13580,13570,413
20240103,095600,1056875620,13570,13570,13580,13570,589
20240103,095500,1048877770,13570,13580,13580,13560,1604
20240103,095400,1027114890,13570,13610,13610,13570,6815
20240103,095300,934449250,13620,13620,13620,13620,834
20240103,095200,923090170,13620,13620,13620,13620,132
20240103,095100,921292330,13630,13630,13630,13620,178
20240103,095000,918866590,13630,13630,13630,13620,21
20240103,094900,918580460,13630,13620,13630,13620,184
20240103,094800,916074050,13620,13610,13630,13610,243
20240103,094700,912765490,13620,13610,13620,13610,416
20240103,094600,907103440,13610,13630,13630,13610,646
20240103,094500,898309950,13610,13620,13630,13610,499
20240103,094400,891513040,13610,13620,13620,13610,374
20240103,094300,886419230,13610,13610,13620,13610,308
20240103,094200,882227290,13610,13610,13610,13610,19
20240103,094100,881968700,13600,13600,13610,13600,89
20240103,094000,880758190,13600,13650,13680,13600,10050
20240103,093900,743975250,13680,13640,13680,13640,87
20240103,093800,742787680,13640,13670,13680,13640,236
20240103,093700,739565370,13660,13640,13670,13630,1928
20240103,093600,713256260,13640,13640,13640,13640,88
20240103,093500,712055940,13590,13670,13670,13590,10431
20240103,093400,570025750,13670,13680,13700,13670,413
20240103,093300,564379300,13680,13660,13680,13650,673
20240103,093200,555185960,13660,13670,13670,13660,202
20240103,093100,552424660,13670,13660,13670,13660,482
20240103,093000,545840410,13660,13650,13660,13650,194
20240103,092900,543191020,13650,13660,13660,13650,157
20240103,092800,541047200,13660,13700,13710,13640,148
20240103,092700,539025410,13700,13650,13700,13640,695
20240103,092600,529537150,13640,13640,13680,13640,285
20240103,092500,525645500,13640,13650,13660,13620,1814
20240103,092400,500911910,13650,13640,13670,13640,468
20240103,092300,494526140,13650,13630,13670,13630,154
20240103,092200,492425330,13620,13630,13630,13620,609
20240103,092100,484130110,13620,13610,13620,13610,941
20240103,092000,471321150,13600,13680,13680,13590,9696
20240103,091900,339155740,13680,13690,13700,13670,1271
20240103,091800,321762170,13690,13690,13690,13680,339
20240103,091700,317121290,13690,13690,13700,13690,1418
20240103,091600,297695130,13690,13680,13700,13680,3003
20240103,091500,256579520,13680,13680,13690,13680,1273
20240103,091400,239164730,13690,13710,13710,13690,2310
20240103,091300,207526300,13700,13710,13710,13700,515
20240103,091200,200466400,13720,13730,13730,13720,1638
20240103,091100,177992240,13730,13730,13730,13720,22
20240103,091000,177690210,13730,13740,13740,13720,599
20240103,090900,169464860,13740,13720,13740,13720,512
20240103,090800,162435660,13720,13720,13730,13710,1047
20240103,090700,148071300,13720,13720,13720,13710,837
20240103,090600,136589210,13710,13770,13780,13710,2656
20240103,090500,100089840,13780,13790,13790,13770,476
20240103,090400,93530060,13790,13760,13790,13750,596
20240103,090300,85318810,13760,13780,13780,13760,737
20240103,090200,75172890,13750,13750,13790,13720,1880
20240103,090100,49299540,13720,13680,13740,13680,961
20240103,090000,36125360,13670,13750,13750,13660,2631