KissMeData/020560/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190600,33502838990,12090,12090,12090,12090,19584
20240115,190500,33502838990,12090,12090,12090,12090,0
20240115,190400,33502838990,12090,12090,12090,12090,0
20240115,190300,33502838990,12090,12090,12090,12090,0
20240115,190200,33502838990,12090,12090,12090,12090,0
20240115,190100,33502838990,12090,12090,12090,12090,0
20240115,190000,33502838990,12090,12090,12090,12090,0
20240115,185900,33502838990,12090,12090,12090,12090,0
20240115,185800,33502838990,12090,12090,12090,12090,0
20240115,185700,33502838990,12090,12090,12090,12090,0
20240115,185600,33502838990,12090,12090,12090,12090,0
20240115,185500,33502838990,12090,12090,12090,12090,0
20240115,185400,33502838990,12090,12090,12090,12090,0
20240115,185300,33502838990,12090,12090,12090,12090,0
20240115,185200,33502838990,12090,12090,12090,12090,0
20240115,185100,33502838990,12090,12090,12090,12090,0
20240115,185000,33502838990,12090,12090,12090,12090,0
20240115,184900,33502838990,12090,12090,12090,12090,0
20240115,184800,33502838990,12090,12090,12090,12090,0
20240115,184700,33502838990,12090,12090,12090,12090,0
20240115,184600,33502838990,12090,12090,12090,12090,0
20240115,184500,33502838990,12090,12090,12090,12090,0
20240115,184400,33502838990,12090,12090,12090,12090,0
20240115,184300,33502838990,12090,12090,12090,12090,0
20240115,184200,33502838990,12090,12090,12090,12090,0
20240115,184100,33502838990,12090,12090,12090,12090,0
20240115,184000,33502838990,12090,12090,12090,12090,0
20240115,183900,33502838990,12090,12090,12090,12090,0
20240115,183800,33502838990,12090,12090,12090,12090,0
20240115,183700,33502838990,12090,12090,12090,12090,0
20240115,183600,33502838990,12090,12090,12090,12090,19584
20240115,183500,33502838990,12090,12090,12090,12090,0
20240115,183400,33502838990,12090,12090,12090,12090,0
20240115,183300,33502838990,12090,12090,12090,12090,0
20240115,183200,33502838990,12090,12090,12090,12090,0
20240115,183100,33502838990,12090,12090,12090,12090,0
20240115,183000,33502838990,12090,12090,12090,12090,0
20240115,182900,33502838990,12090,12090,12090,12090,0
20240115,182800,33502838990,12090,12090,12090,12090,0
20240115,182700,33502838990,12090,12090,12090,12090,0
20240115,182600,33502838990,12090,12090,12090,12090,0
20240115,182500,33502838990,12090,12090,12090,12090,0
20240115,182400,33502838990,12090,12090,12090,12090,0
20240115,182300,33502838990,12090,12090,12090,12090,0
20240115,182200,33502838990,12090,12090,12090,12090,0
20240115,182100,33502838990,12090,12090,12090,12090,0
20240115,182000,33502838990,12090,12090,12090,12090,0
20240115,181900,33502838990,12090,12090,12090,12090,0
20240115,181800,33502838990,12090,12090,12090,12090,0
20240115,181700,33502838990,12090,12090,12090,12090,0
20240115,181600,33502838990,12090,12090,12090,12090,0
20240115,181500,33502838990,12090,12090,12090,12090,0
20240115,181400,33502838990,12090,12090,12090,12090,0
20240115,181300,33502838990,12090,12090,12090,12090,0
20240115,181200,33502838990,12090,12090,12090,12090,0
20240115,181100,33502838990,12090,12090,12090,12090,0
20240115,181000,33502838990,12090,12090,12090,12090,0
20240115,180900,33502838990,12090,12090,12090,12090,0
20240115,180800,33502838990,12090,12090,12090,12090,0
20240115,180700,33502838990,12090,12090,12090,12090,0
20240115,180600,33502838990,12090,12090,12090,12090,19584
20240115,180500,33502838990,12090,12090,12090,12090,0
20240115,180400,33502838990,12090,12090,12090,12090,0
20240115,180300,33502838990,12090,12090,12090,12090,0
20240115,180200,33502838990,12090,12090,12090,12090,0
20240115,180100,33502838990,12090,12090,12090,12090,0
20240115,180000,33502838990,12090,12090,12090,12090,0
20240115,175900,33502838990,12090,12090,12090,12090,0
20240115,175800,33502838990,12090,12090,12090,12090,0
20240115,175700,33502838990,12090,12090,12090,12090,0
20240115,175600,33502838990,12090,12090,12090,12090,0
20240115,175500,33502838990,12090,12090,12090,12090,0
20240115,175400,33502838990,12090,12090,12090,12090,0
20240115,175300,33502838990,12090,12090,12090,12090,0
20240115,175200,33502838990,12090,12090,12090,12090,0
20240115,175100,33502838990,12090,12090,12090,12090,0
20240115,175000,33502838990,12090,12090,12090,12090,0
20240115,174900,33502838990,12090,12090,12090,12090,0
20240115,174800,33502838990,12090,12090,12090,12090,0
20240115,174700,33502838990,12090,12090,12090,12090,0
20240115,174600,33502838990,12090,12090,12090,12090,0
20240115,174500,33502838990,12090,12090,12090,12090,0
20240115,174400,33502838990,12090,12090,12090,12090,0
20240115,174300,33502838990,12090,12090,12090,12090,0
20240115,174200,33502838990,12090,12090,12090,12090,0
20240115,174100,33502838990,12090,12090,12090,12090,0
20240115,174000,33502838990,12090,12090,12090,12090,0
20240115,173900,33502838990,12090,12090,12090,12090,0
20240115,173800,33502838990,12090,12090,12090,12090,0
20240115,173700,33502838990,12090,12090,12090,12090,0
20240115,173600,33502838990,12090,12090,12090,12090,19584
20240115,173500,33502838990,12090,12090,12090,12090,0
20240115,173400,33502838990,12090,12090,12090,12090,0
20240115,173300,33502838990,12090,12090,12090,12090,0
20240115,173200,33502838990,12090,12090,12090,12090,0
20240115,173100,33502838990,12090,12090,12090,12090,0
20240115,173000,33502838990,12090,12090,12090,12090,0
20240115,172900,33502838990,12090,12090,12090,12090,0
20240115,172800,33502838990,12090,12090,12090,12090,0
20240115,172700,33502838990,12090,12090,12090,12090,0
20240115,172600,33502838990,12090,12090,12090,12090,0
20240115,172500,33502838990,12090,12090,12090,12090,0
20240115,172400,33502838990,12090,12090,12090,12090,0
20240115,172300,33502838990,12090,12090,12090,12090,0
20240115,172200,33502838990,12090,12090,12090,12090,0
20240115,172100,33502838990,12090,12090,12090,12090,0
20240115,172000,33502838990,12090,12090,12090,12090,0
20240115,171900,33502838990,12090,12090,12090,12090,0
20240115,171800,33502838990,12090,12090,12090,12090,0
20240115,171700,33502838990,12090,12090,12090,12090,0
20240115,171600,33502838990,12090,12090,12090,12090,0
20240115,171500,33502838990,12090,12090,12090,12090,0
20240115,171400,33502838990,12090,12090,12090,12090,0
20240115,171300,33502838990,12090,12090,12090,12090,0
20240115,171200,33502838990,12090,12090,12090,12090,0
20240115,171100,33502838990,12090,12090,12090,12090,0
20240115,171000,33502838990,12090,12090,12090,12090,0
20240115,170900,33502838990,12090,12090,12090,12090,0
20240115,170800,33502838990,12090,12090,12090,12090,0
20240115,170700,33502838990,12090,12090,12090,12090,0
20240115,170600,33502838990,12090,12090,12090,12090,19584
20240115,170500,33502838990,12090,12090,12090,12090,0
20240115,170400,33502838990,12090,12090,12090,12090,0
20240115,170300,33502838990,12090,12090,12090,12090,0
20240115,170200,33502838990,12090,12090,12090,12090,0
20240115,170100,33502838990,12090,12090,12090,12090,0
20240115,170000,33502838990,12090,12090,12090,12090,0
20240115,165900,33502838990,12090,12090,12090,12090,0
20240115,165800,33502838990,12090,12090,12090,12090,0
20240115,165700,33502838990,12090,12090,12090,12090,0
20240115,165600,33502838990,12090,12090,12090,12090,0
20240115,165500,33502838990,12090,12090,12090,12090,0
20240115,165400,33502838990,12090,12090,12090,12090,0
20240115,165300,33502838990,12090,12090,12090,12090,0
20240115,165200,33502838990,12090,12090,12090,12090,0
20240115,165100,33502838990,12090,12090,12090,12090,0
20240115,165000,33502838990,12090,12090,12090,12090,0
20240115,164900,33502838990,12090,12090,12090,12090,0
20240115,164800,33502838990,12090,12090,12090,12090,0
20240115,164700,33502838990,12090,12090,12090,12090,0
20240115,164600,33502838990,12090,12090,12090,12090,0
20240115,164500,33502838990,12090,12090,12090,12090,0
20240115,164400,33502838990,12090,12090,12090,12090,0
20240115,164300,33502838990,12090,12090,12090,12090,0
20240115,164200,33502838990,12090,12090,12090,12090,0
20240115,164100,33502838990,12090,12090,12090,12090,0
20240115,164000,33502838990,12090,12090,12090,12090,0
20240115,163900,33502838990,12090,12090,12090,12090,0
20240115,163800,33502838990,12090,12090,12090,12090,0
20240115,163700,33502838990,12090,12090,12090,12090,0
20240115,163600,33502838990,12090,12090,12090,12090,19584
20240115,163500,33502838990,12090,12090,12090,12090,0
20240115,163400,33502838990,12090,12090,12090,12090,0
20240115,163300,33502838990,12090,12090,12090,12090,0
20240115,163200,33502838990,12090,12090,12090,12090,0
20240115,163100,33502838990,12090,12090,12090,12090,0
20240115,163000,33502838990,12090,12090,12090,12090,0
20240115,162900,33502838990,12090,12090,12090,12090,0
20240115,162800,33502838990,12090,12090,12090,12090,0
20240115,162700,33502838990,12090,12090,12090,12090,0
20240115,162600,33502838990,12090,12090,12090,12090,0
20240115,162500,33502838990,12090,12090,12090,12090,0
20240115,162400,33502838990,12090,12090,12090,12090,0
20240115,162300,33502838990,12090,12090,12090,12090,0
20240115,162200,33502838990,12090,12090,12090,12090,0
20240115,162100,33502838990,12090,12090,12090,12090,0
20240115,162000,33502838990,12090,12090,12090,12090,0
20240115,161900,33502838990,12090,12090,12090,12090,0
20240115,161800,33502838990,12090,12090,12090,12090,0
20240115,161700,33502838990,12090,12090,12090,12090,0
20240115,161600,33502838990,12090,12090,12090,12090,0
20240115,161500,33502838990,12090,12090,12090,12090,0
20240115,161400,33502838990,12090,12090,12090,12090,0
20240115,161300,33502838990,12090,12090,12090,12090,0
20240115,161200,33502838990,12090,12090,12090,12090,0
20240115,161100,33502838990,12090,12090,12090,12090,0
20240115,161000,33502838990,12090,12090,12090,12090,0
20240115,160900,33502838990,12090,12090,12090,12090,0
20240115,160800,33502838990,12090,12090,12090,12090,0
20240115,160700,33502838990,12090,12090,12090,12090,0
20240115,160600,33502838990,12090,12090,12090,12090,19584
20240115,160500,33502838990,12090,12090,12090,12090,0
20240115,160400,33502838990,12090,12090,12090,12090,0
20240115,160300,33502838990,12090,12090,12090,12090,0
20240115,160200,33502838990,12090,12090,12090,12090,0
20240115,160100,33502838990,12090,12090,12090,12090,0
20240115,160000,33502838990,12090,12090,12090,12090,0
20240115,155900,33502838990,12090,12090,12090,12090,0
20240115,155800,33502838990,12090,12090,12090,12090,0
20240115,155700,33502838990,12090,12090,12090,12090,0
20240115,155600,33502838990,12090,12090,12090,12090,0
20240115,155500,33502838990,12090,12090,12090,12090,0
20240115,155400,33502838990,12090,12090,12090,12090,0
20240115,155300,33502838990,12090,12090,12090,12090,0
20240115,155200,33502838990,12090,12090,12090,12090,0
20240115,155100,33502838990,12090,12090,12090,12090,0
20240115,155000,33502838990,12090,12090,12090,12090,0
20240115,154900,33502838990,12090,12090,12090,12090,0
20240115,154800,33502838990,12090,12090,12090,12090,0
20240115,154700,33502838990,12090,12090,12090,12090,0
20240115,154600,33502838990,12090,12090,12090,12090,0
20240115,154500,33502838990,12090,12090,12090,12090,0
20240115,154400,33502838990,12090,12090,12090,12090,0
20240115,154300,33502838990,12090,12090,12090,12090,0
20240115,154200,33502838990,12090,12090,12090,12090,0
20240115,154100,33502838990,12090,12090,12090,12090,0
20240115,154000,33502838990,12090,12090,12090,12090,0
20240115,153900,33502838990,12090,12090,12090,12090,0
20240115,153800,33502838990,12090,12090,12090,12090,0
20240115,153700,33502838990,12090,12090,12090,12090,0
20240115,153600,33502838990,12090,12090,12090,12090,19584
20240115,153500,33502838990,12090,12090,12090,12090,0
20240115,153400,33502838990,12090,12090,12090,12090,0
20240115,153300,33502838990,12090,12090,12090,12090,0
20240115,153200,33502838990,12090,12090,12090,12090,0
20240115,153100,33502838990,12090,12090,12090,12090,0
20240115,153000,33502838990,12090,12090,12090,12090,19584
20240115,152900,33266068430,12060,12060,12060,12060,0
20240115,152800,33266068430,12060,12060,12060,12060,0
20240115,152700,33266068430,12060,12060,12060,12060,0
20240115,152600,33266068430,12060,12060,12060,12060,0
20240115,152500,33266068430,12060,12060,12060,12060,0
20240115,152400,33266068430,12060,12060,12060,12060,0
20240115,152300,33266068430,12060,12060,12060,12060,0
20240115,152200,33266068430,12060,12060,12060,12060,0
20240115,152100,33266068430,12060,12060,12060,12060,0
20240115,152000,33266068430,12060,12060,12060,12060,0
20240115,151900,33266068430,12060,12080,12080,12060,2150
20240115,151800,33240114300,12080,12080,12090,12070,1209
20240115,151700,33225514210,12080,12070,12090,12070,2474
20240115,151600,33195627020,12070,12070,12080,12060,1819
20240115,151500,33173674010,12070,12050,12070,12040,5878
20240115,151400,33102806290,12040,12050,12050,12040,1243
20240115,151300,33087831890,12060,12050,12060,12050,1125
20240115,151200,33074275590,12050,12070,12070,12050,1123
20240115,151100,33060739230,12070,12070,12070,12060,1368
20240115,151000,33044232050,12080,12080,12080,12070,2261
20240115,150900,33016932760,12090,12100,12100,12080,2317
20240115,150800,32988932240,12100,12100,12110,12100,695
20240115,150700,32980522730,12100,12100,12110,12100,1103
20240115,150600,32967176360,12110,12120,12120,12100,1110
20240115,150500,32953734330,12120,12090,12120,12090,503
20240115,150400,32947646990,12090,12100,12100,12090,578
20240115,150300,32940657410,12100,12100,12100,12090,257
20240115,150200,32937547820,12100,12110,12120,12100,135
20240115,150100,32935913030,12120,12090,12120,12080,1881
20240115,150000,32913135430,12070,12060,12090,12060,2536
20240115,145900,32882512800,12060,12070,12070,12050,846
20240115,145800,32872310240,12060,12060,12080,12060,1366
20240115,145700,32855822610,12070,12060,12070,12050,168
20240115,145600,32853796540,12060,12080,12080,12050,1344
20240115,145500,32837584270,12060,12070,12090,12060,2459
20240115,145400,32807894420,12070,12070,12080,12070,1185
20240115,145300,32793591380,12080,12090,12090,12070,1611
20240115,145200,32774130510,12080,12100,12100,12080,466
20240115,145100,32768496560,12080,12100,12110,12080,2480
20240115,145000,32738503140,12110,12100,12110,12100,130
20240115,144900,32736930070,12100,12100,12110,12090,947
20240115,144800,32725470780,12100,12110,12120,12090,1074
20240115,144700,32712477070,12110,12120,12120,12110,37
20240115,144600,32712028920,12120,12100,12120,12100,1145
20240115,144500,32698164000,12110,12100,12110,12100,375
20240115,144400,32693625600,12110,12120,12130,12100,2198
20240115,144300,32667001470,12130,12140,12140,12120,462
20240115,144200,32661397370,12130,12140,12150,12130,1125
20240115,144100,32647740730,12140,12150,12160,12130,254
20240115,144000,32644655090,12150,12110,12150,12080,10811
20240115,143900,32513888440,12120,12140,12150,12110,1267
20240115,143800,32498517310,12150,12150,12160,12150,2178
20240115,143700,32472046730,12150,12160,12170,12150,284
20240115,143600,32468593700,12170,12160,12170,12150,2759
20240115,143500,32435044100,12160,12170,12170,12160,701
20240115,143400,32426518890,12160,12170,12170,12160,231
20240115,143300,32423708130,12170,12160,12180,12160,2153
20240115,143200,32397507190,12170,12170,12170,12160,170
20240115,143100,32395439550,12170,12170,12170,12160,385
20240115,143000,32390754960,12170,12170,12180,12170,1880
20240115,142900,32367861650,12180,12170,12180,12170,838
20240115,142800,32357655040,12180,12170,12180,12160,1334
20240115,142700,32341418410,12160,12170,12180,12160,1552
20240115,142600,32322526580,12170,12170,12180,12150,2912
20240115,142500,32287112830,12180,12170,12180,12150,991
20240115,142400,32275062340,12170,12190,12190,12160,760
20240115,142300,32265814240,12190,12110,12240,12110,12895
20240115,142200,32109052270,12110,12100,12110,12100,3050
20240115,142100,32072134400,12110,12110,12110,12090,204
20240115,142000,32069666600,12110,12080,12110,12080,2165
20240115,141900,32043460540,12090,12080,12090,12080,770
20240115,141800,32034158650,12090,12080,12090,12070,355
20240115,141700,32029870780,12080,12080,12090,12080,1234
20240115,141600,32014962480,12090,12080,12090,12080,246
20240115,141500,32011990540,12090,12090,12090,12080,154
20240115,141400,32010128770,12090,12080,12090,12080,121
20240115,141300,32008666960,12090,12080,12090,12070,968
20240115,141200,31996978490,12080,12080,12090,12080,138
20240115,141100,31995310770,12090,12070,12090,12070,1557
20240115,141000,31976506380,12080,12080,12090,12070,203
20240115,140900,31974054150,12080,12090,12100,12080,1793
20240115,140800,31952368880,12090,12120,12140,12080,2787
20240115,140700,31918622940,12120,12130,12140,12120,1030
20240115,140600,31906134180,12140,12140,12150,12130,534
20240115,140500,31899650510,12150,12140,12150,12140,1727
20240115,140400,31878674470,12150,12150,12150,12140,372
20240115,140300,31874156970,12150,12140,12150,12130,1600
20240115,140200,31854733250,12140,12130,12140,12120,1474
20240115,140100,31836849540,12130,12110,12130,12100,2308
20240115,140000,31808887720,12110,12070,12110,12070,1300
20240115,135900,31793167750,12070,12090,12090,12060,987
20240115,135800,31781251380,12090,12060,12090,12060,732
20240115,135700,31772412910,12060,12050,12090,12030,4426
20240115,135600,31719090380,12030,12060,12070,12030,1675
20240115,135500,31698914980,12040,12070,12090,12040,1421
20240115,135400,31681765420,12080,12100,12110,12070,920
20240115,135300,31670643650,12110,12120,12120,12110,797
20240115,135200,31660991340,12110,12130,12130,12110,401
20240115,135100,31656130280,12110,12130,12130,12110,399
20240115,135000,31651292810,12130,12140,12140,12110,471
20240115,134900,31645582350,12140,12060,12150,12050,7149
20240115,134800,31559156110,12060,12050,12060,12040,468
20240115,134700,31553516940,12060,12060,12070,12020,9379
20240115,134600,31440681170,12050,12050,12070,12040,4960
20240115,134500,31380877440,12050,12060,12060,12050,3183
20240115,134400,31342513240,12060,12070,12070,12060,1043
20240115,134300,31329934340,12070,12070,12080,12070,1836
20240115,134200,31307772400,12080,12070,12090,12070,521
20240115,134100,31301480840,12070,12090,12090,12070,3389
20240115,134000,31260547460,12090,12090,12100,12090,982
20240115,133900,31248674560,12090,12110,12110,12090,5229
20240115,133800,31185403970,12100,12130,12130,12100,11070
20240115,133700,31051343630,12120,12120,12120,12120,243
20240115,133600,31048398470,12130,12130,12130,12120,1442
20240115,133500,31030917480,12140,12130,12140,12130,1961
20240115,133400,31007130310,12130,12140,12140,12130,1451
20240115,133300,30989521330,12140,12140,12160,12140,1295
20240115,133200,30973792940,12140,12140,12150,12140,696
20240115,133100,30965342860,12130,12140,12140,12130,1648
20240115,133000,30945346790,12140,12140,12150,12140,1010
20240115,132900,30933080500,12140,12150,12150,12140,959
20240115,132800,30921433290,12140,12170,12170,12140,4420
20240115,132700,30867726810,12160,12170,12170,12160,26
20240115,132600,30867410420,12170,12170,12170,12150,940
20240115,132500,30855983090,12170,12170,12170,12160,694
20240115,132400,30847538520,12170,12180,12180,12160,179
20240115,132300,30845360320,12160,12170,12180,12160,254
20240115,132200,30842269670,12180,12160,12180,12150,289
20240115,132100,30838756220,12160,12160,12160,12150,1661
20240115,132000,30818574270,12150,12170,12170,12150,962
20240115,131900,30806877230,12180,12160,12180,12160,268
20240115,131800,30803615580,12170,12190,12190,12170,2126
20240115,131700,30777727180,12190,12210,12210,12190,879
20240115,131600,30767010950,12210,12200,12210,12200,1154
20240115,131500,30752930900,12210,12210,12220,12210,1144
20240115,131400,30738962640,12220,12230,12230,12210,255
20240115,131300,30735846430,12220,12220,12240,12220,525
20240115,131200,30729429390,12210,12220,12230,12210,1203
20240115,131100,30714739140,12220,12210,12230,12200,1150
20240115,131000,30700697640,12220,12230,12240,12210,2196
20240115,130900,30673866210,12240,12250,12250,12230,2425
20240115,130800,30644185410,12250,12230,12250,12230,515
20240115,130700,30637886530,12250,12250,12250,12240,1013
20240115,130600,30625486070,12250,12240,12250,12240,617
20240115,130500,30617928030,12250,12260,12260,12240,2085
20240115,130400,30592394510,12250,12250,12260,12250,653
20240115,130300,30584391440,12250,12260,12260,12250,266
20240115,130200,30581131380,12250,12250,12260,12250,624
20240115,130100,30573486720,12260,12260,12270,12250,918
20240115,130000,30562232490,12270,12260,12270,12250,410
20240115,125900,30557206040,12260,12260,12270,12250,317
20240115,125800,30553319770,12260,12270,12270,12250,297
20240115,125700,30549678660,12260,12260,12270,12250,1031
20240115,125600,30537029820,12260,12260,12270,12260,405
20240115,125500,30532061030,12270,12260,12270,12250,328
20240115,125400,30528039700,12260,12260,12260,12250,520
20240115,125300,30521664660,12250,12260,12270,12250,215
20240115,125200,30519028710,12260,12250,12260,12250,368
20240115,125100,30514519830,12250,12250,12260,12250,1209
20240115,125000,30499705720,12250,12250,12250,12240,122
20240115,124900,30498211940,12250,12240,12250,12240,1295
20240115,124800,30482360800,12250,12250,12260,12240,530
20240115,124700,30475868180,12260,12250,12260,12250,663
20240115,124600,30467742890,12260,12240,12260,12230,1111
20240115,124500,30454144130,12240,12270,12270,12240,922
20240115,124400,30442845970,12270,12270,12270,12260,230
20240115,124300,30440024920,12270,12270,12280,12260,914
20240115,124200,30428811500,12280,12270,12280,12270,568
20240115,124100,30421838990,12280,12280,12280,12270,486
20240115,124000,30415874340,12280,12270,12280,12270,2873
20240115,123900,30380618830,12270,12270,12280,12270,1704
20240115,123800,30359710020,12270,12240,12270,12240,673
20240115,123700,30351462600,12250,12250,12250,12230,1140
20240115,123600,30337509190,12240,12240,12250,12230,749
20240115,123500,30328345100,12250,12270,12270,12230,1609
20240115,123400,30308652370,12260,12230,12270,12230,4343
20240115,123300,30255466000,12240,12240,12240,12230,591
20240115,123200,30248232450,12240,12230,12240,12230,354
20240115,123100,30243901470,12220,12220,12220,12210,421
20240115,123000,30238758960,12220,12220,12220,12210,858
20240115,122900,30228274760,12210,12230,12240,12210,373
20240115,122800,30223716120,12240,12220,12240,12220,343
20240115,122700,30219523030,12220,12220,12220,12210,281
20240115,122600,30216089220,12210,12220,12220,12200,433
20240115,122500,30210803290,12200,12210,12220,12190,1257
20240115,122400,30195464730,12210,12210,12220,12200,514
20240115,122300,30189186700,12220,12200,12220,12200,447
20240115,122200,30183725790,12220,12200,12220,12190,363
20240115,122100,30179294360,12220,12200,12220,12200,259
20240115,122000,30176134360,12200,12220,12230,12200,439
20240115,121900,30170772710,12230,12200,12240,12200,481
20240115,121800,30164895620,12200,12180,12200,12160,284
20240115,121700,30161438370,12170,12210,12220,12170,5328
20240115,121600,30096492400,12220,12240,12240,12220,1358
20240115,121500,30079887870,12230,12250,12260,12230,1877
20240115,121400,30056923340,12260,12260,12260,12240,1659
20240115,121300,30036605630,12260,12250,12260,12240,1964
20240115,121200,30012548030,12240,12220,12250,12220,1042
20240115,121100,29999801620,12240,12200,12240,12200,15293
20240115,121000,29813024750,12200,12200,12200,12190,331
20240115,120900,29808987080,12200,12180,12200,12180,1824
20240115,120800,29786746990,12180,12150,12180,12150,1254
20240115,120700,29771480770,12160,12170,12170,12150,277
20240115,120600,29768111240,12150,12160,12160,12150,994
20240115,120500,29756029690,12160,12160,12160,12150,291
20240115,120400,29752491210,12160,12150,12160,12150,218
20240115,120300,29749840340,12160,12160,12170,12160,566
20240115,120200,29742957410,12160,12160,12160,12150,281
20240115,120100,29739540920,12160,12140,12160,12140,1512
20240115,120000,29721172220,12140,12150,12150,12140,217
20240115,115900,29718536950,12150,12150,12150,12140,271
20240115,115800,29715244480,12150,12140,12150,12140,1086
20240115,115700,29702060320,12150,12130,12150,12130,2337
20240115,115600,29673688180,12140,12140,12140,12130,807
20240115,115500,29663891210,12140,12140,12150,12140,607
20240115,115400,29656520870,12150,12140,12150,12140,1769
20240115,115300,29635043600,12140,12140,12150,12140,449
20240115,115200,29629591610,12150,12140,12150,12140,798
20240115,115100,29619897210,12150,12140,12150,12130,1479
20240115,115000,29601943700,12150,12150,12150,12140,1629
20240115,114900,29582161950,12150,12140,12150,12140,1603
20240115,114800,29562699710,12140,12150,12160,12140,1972
20240115,114700,29538741740,12150,12160,12160,12150,2352
20240115,114600,29510158760,12160,12170,12170,12150,661
20240115,114500,29502124970,12170,12160,12170,12150,7053
20240115,114400,29416419730,12160,12180,12180,12160,313
20240115,114300,29412608510,12180,12160,12190,12160,1548
20240115,114200,29393772340,12160,12170,12170,12150,1989
20240115,114100,29369590160,12160,12180,12180,12160,5909
20240115,114000,29297721570,12170,12190,12200,12170,12006
20240115,113900,29151551370,12190,12200,12210,12190,570
20240115,113800,29144597300,12200,12200,12210,12200,558
20240115,113700,29137787520,12210,12190,12210,12190,1233
20240115,113600,29122746210,12200,12190,12200,12190,695
20240115,113500,29114267220,12200,12200,12200,12190,768
20240115,113400,29104897690,12210,12210,12220,12200,1027
20240115,113300,29092362880,12220,12210,12220,12210,267
20240115,113200,29089102090,12210,12220,12220,12210,1089
20240115,113100,29075803720,12230,12220,12230,12220,610
20240115,113000,29068349020,12230,12230,12240,12220,247
20240115,112900,29065328250,12230,12230,12240,12230,568
20240115,112800,29058381030,12240,12230,12240,12230,890
20240115,112700,29047489590,12240,12240,12240,12230,1261
20240115,112600,29032066810,12240,12230,12240,12230,605
20240115,112500,29024664510,12240,12240,12240,12230,353
20240115,112400,29020344200,12240,12250,12250,12230,307
20240115,112300,29016586410,12250,12280,12280,12250,1034
20240115,112200,29003902350,12270,12270,12280,12270,969
20240115,112100,28992004700,12280,12230,12290,12230,3306
20240115,112000,28951487810,12240,12230,12240,12210,3828
20240115,111900,28904674970,12220,12230,12230,12220,371
20240115,111800,28900141100,12220,12220,12230,12220,563
20240115,111700,28893261080,12230,12230,12240,12220,879
20240115,111600,28882513340,12230,12250,12250,12230,1703
20240115,111500,28861674700,12260,12310,12310,12260,2360
20240115,111400,28832674810,12300,12310,12310,12300,1152
20240115,111300,28818496210,12300,12310,12330,12300,2359
20240115,111200,28789455000,12300,12240,12300,12240,3245
20240115,111100,28749589200,12250,12250,12250,12240,4558
20240115,111000,28693755050,12250,12200,12250,12200,9459
20240115,110900,28578230250,12190,12190,12200,12180,562
20240115,110800,28571381170,12190,12200,12210,12180,1302
20240115,110700,28555506600,12210,12200,12210,12190,2417
20240115,110600,28526022460,12200,12200,12200,12190,350
20240115,110500,28521754420,12200,12180,12200,12170,2225
20240115,110400,28494640350,12190,12190,12190,12180,1217
20240115,110300,28479812860,12190,12190,12190,12180,806
20240115,110200,28469994510,12180,12180,12190,12180,434
20240115,110100,28464706340,12180,12190,12200,12180,1060
20240115,110000,28451789210,12190,12190,12200,12180,1596
20240115,105900,28432340400,12190,12200,12200,12190,2069
20240115,105800,28407117270,12200,12180,12200,12180,237
20240115,105700,28404228570,12180,12200,12200,12180,1245
20240115,105600,28389063470,12190,12190,12200,12190,2271
20240115,105500,28361364950,12200,12200,12200,12190,804
20240115,105400,28351563110,12200,12200,12200,12190,807
20240115,105300,28341721730,12200,12200,12200,12190,909
20240115,105200,28330638510,12190,12200,12200,12180,1895
20240115,105100,28307551620,12190,12200,12200,12180,1309
20240115,105000,28291595960,12200,12190,12200,12180,746
20240115,104900,28282504240,12190,12190,12190,12180,1773
20240115,104800,28260899690,12190,12180,12190,12180,2294
20240115,104700,28232956590,12180,12200,12210,12180,1752
20240115,104600,28211601710,12200,12240,12240,12200,7950
20240115,104500,28114517940,12240,12230,12240,12220,2036
20240115,104400,28089615870,12230,12230,12230,12220,1491
20240115,104300,28071382910,12230,12210,12230,12210,4117
20240115,104200,28021103380,12220,12220,12230,12200,879
20240115,104100,28010365190,12220,12190,12220,12190,1189
20240115,104000,27995853150,12200,12190,12200,12180,5459
20240115,103900,27929338730,12190,12180,12190,12180,1959
20240115,103800,27905473230,12180,12210,12210,12180,4541
20240115,103700,27850113780,12210,12190,12210,12190,1722
20240115,103600,27829105480,12200,12180,12200,12180,1668
20240115,103500,27808773630,12190,12190,12190,12180,1698
20240115,103400,27788083360,12180,12190,12190,12170,2941
20240115,103300,27752274260,12190,12170,12190,12170,3934
20240115,103200,27704380290,12180,12170,12180,12160,1382
20240115,103100,27687562630,12170,12200,12210,12170,6360
20240115,103000,27610066860,12210,12200,12220,12200,2771
20240115,102900,27576247990,12190,12190,12200,12180,4029
20240115,102800,27527112190,12180,12160,12190,12160,7128
20240115,102700,27440355470,12170,12210,12210,12160,6097
20240115,102600,27366046260,12220,12230,12230,12200,6057
20240115,102500,27292064570,12230,12280,12280,12230,9355
20240115,102400,27177399330,12280,12290,12300,12280,5006
20240115,102300,27115897350,12300,12340,12340,12290,3683
20240115,102200,27070553060,12340,12280,12340,12240,9535
20240115,102100,26953528550,12280,12340,12350,12280,8281
20240115,102000,26851682170,12330,12400,12400,12330,3805
20240115,101900,26804659240,12400,12390,12410,12380,870
20240115,101800,26793874760,12390,12420,12430,12370,7811
20240115,101700,26696972890,12430,12430,12430,12390,9179
20240115,101600,26583083880,12440,12450,12460,12430,10900
20240115,101500,26447385890,12470,12490,12500,12440,6223
20240115,101400,26369786990,12490,12490,12500,12480,8578
20240115,101300,26262666570,12490,12480,12500,12470,4472
20240115,101200,26206845950,12480,12480,12500,12450,9783
20240115,101100,26084700600,12480,12460,12480,12450,4350
20240115,101000,26030486780,12460,12460,12470,12450,2612
20240115,100900,25997945070,12460,12450,12480,12430,1910
20240115,100800,25974143590,12450,12420,12450,12410,2548
20240115,100700,25942482970,12430,12420,12430,12410,5968
20240115,100600,25868361070,12420,12450,12460,12410,6464
20240115,100500,25788015740,12450,12500,12500,12450,11458
20240115,100400,25645141030,12500,12460,12510,12450,16825
20240115,100300,25434967790,12450,12390,12450,12380,13412
20240115,100200,25268404200,12380,12340,12390,12310,11831
20240115,100100,25122626610,12350,12360,12370,12350,3557
20240115,100000,25078684440,12360,12380,12390,12360,6305
20240115,095900,25000689260,12390,12370,12390,12370,2571
20240115,095800,24968871700,12370,12390,12400,12370,6304
20240115,095700,24890786180,12400,12370,12400,12360,13116
20240115,095600,24728329590,12380,12310,12380,12300,6748
20240115,095500,24645126440,12310,12270,12310,12270,6121
20240115,095400,24569876330,12270,12290,12290,12240,1971
20240115,095300,24545701400,12280,12240,12280,12240,6417
20240115,095200,24466998590,12240,12230,12240,12220,1911
20240115,095100,24443628990,12230,12230,12230,12220,920
20240115,095000,24432379520,12230,12230,12250,12220,4028
20240115,094900,24383114780,12230,12230,12230,12220,1755
20240115,094800,24361658790,12230,12240,12260,12220,4556
20240115,094700,24305920720,12250,12280,12280,12240,3483
20240115,094600,24263206580,12280,12260,12280,12230,5193
20240115,094500,24199527180,12260,12240,12260,12210,6101
20240115,094400,24124876040,12240,12200,12240,12190,12454
20240115,094300,23972862530,12200,12260,12260,12190,13246
20240115,094200,23811023270,12250,12250,12260,12240,1910
20240115,094100,23787625010,12260,12260,12280,12250,4512
20240115,094000,23732295240,12250,12230,12250,12210,3376
20240115,093900,23691001910,12240,12280,12280,12230,9963
20240115,093800,23568886860,12280,12300,12300,12270,5299
20240115,093700,23503812980,12290,12120,12320,12100,21265
20240115,093600,23244239180,12130,12260,12270,12120,25389
20240115,093500,22934719630,12270,12320,12320,12220,27939
20240115,093400,22592090630,12320,12380,12380,12310,15372
20240115,093300,22402308550,12370,12390,12400,12360,6368
20240115,093200,22323517320,12390,12360,12400,12360,6509
20240115,093100,22242970610,12360,12440,12440,12330,24083
20240115,093000,21945146850,12450,12450,12460,12440,7833
20240115,092900,21847605560,12460,12470,12480,12450,7674
20240115,092800,21751963280,12470,12490,12490,12460,6649
20240115,092700,21669059310,12490,12510,12510,12480,24492
20240115,092600,21362950650,12510,12530,12540,12510,10596
20240115,092500,21230281540,12540,12570,12570,12520,7234
20240115,092400,21139581080,12570,12510,12570,12510,10832
20240115,092300,21003750510,12500,12510,12530,12460,20571
20240115,092200,20746829910,12500,12590,12630,12500,40194
20240115,092100,20241335350,12590,12460,12590,12450,27209
20240115,092000,19900926700,12450,12340,12500,12340,51888
20240115,091900,19256593120,12340,12340,12340,12340,0
20240115,091800,19256593120,12340,12340,12340,12340,0
20240115,091700,19256593120,12340,12460,12460,12340,35695
20240115,091600,18814003940,12460,12480,12500,12450,34412
20240115,091500,18384799640,12480,12560,12560,12480,24772
20240115,091400,18074861240,12560,12590,12600,12530,23833
20240115,091300,17775446970,12570,12550,12590,12500,42994
20240115,091200,17237367120,12550,12640,12650,12550,36888
20240115,091100,16773137750,12630,12610,12650,12560,34415
20240115,091000,16339295980,12610,12780,12780,12550,90733
20240115,090900,15190813410,12760,12870,12890,12700,39259
20240115,090800,14689275230,12870,12700,12900,12680,85634
20240115,090700,13595606640,12700,12920,12940,12670,100494
20240115,090600,12308853240,12900,13090,13100,12850,95063
20240115,090500,11077498590,13100,13130,13180,12950,97919
20240115,090400,9797708710,13140,13330,13360,13060,148646
20240115,090300,7832436260,13320,13700,13710,13300,192630
20240115,090200,5217686800,13710,13710,13710,13710,0
20240115,090100,5217686800,13710,13340,13710,13280,124266
20240115,090000,3530130640,13270,12470,13370,12240,273433