KissMeData/034020/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191700,24368244240,15560,15560,15560,15560,75430
20240108,191600,24368244240,15560,15560,15560,15560,0
20240108,191500,24368244240,15560,15560,15560,15560,0
20240108,191400,24368244240,15560,15560,15560,15560,0
20240108,191300,24368244240,15560,15560,15560,15560,0
20240108,191200,24368244240,15560,15560,15560,15560,0
20240108,191100,24368244240,15560,15560,15560,15560,0
20240108,191000,24368244240,15560,15560,15560,15560,0
20240108,190900,24368244240,15560,15560,15560,15560,0
20240108,190800,24368244240,15560,15560,15560,15560,0
20240108,190700,24368244240,15560,15560,15560,15560,0
20240108,190600,24368244240,15560,15560,15560,15560,0
20240108,190500,24368244240,15560,15560,15560,15560,0
20240108,190400,24368244240,15560,15560,15560,15560,0
20240108,190300,24368244240,15560,15560,15560,15560,0
20240108,190200,24368244240,15560,15560,15560,15560,0
20240108,190100,24368244240,15560,15560,15560,15560,0
20240108,190000,24368244240,15560,15560,15560,15560,0
20240108,185900,24368244240,15560,15560,15560,15560,0
20240108,185800,24368244240,15560,15560,15560,15560,0
20240108,185700,24368244240,15560,15560,15560,15560,0
20240108,185600,24368244240,15560,15560,15560,15560,0
20240108,185500,24368244240,15560,15560,15560,15560,0
20240108,185400,24368244240,15560,15560,15560,15560,0
20240108,185300,24368244240,15560,15560,15560,15560,0
20240108,185200,24368244240,15560,15560,15560,15560,0
20240108,185100,24368244240,15560,15560,15560,15560,0
20240108,185000,24368244240,15560,15560,15560,15560,0
20240108,184900,24368244240,15560,15560,15560,15560,0
20240108,184800,24368244240,15560,15560,15560,15560,0
20240108,184700,24368244240,15560,15560,15560,15560,75430
20240108,184600,24368244240,15560,15560,15560,15560,0
20240108,184500,24368244240,15560,15560,15560,15560,0
20240108,184400,24368244240,15560,15560,15560,15560,0
20240108,184300,24368244240,15560,15560,15560,15560,0
20240108,184200,24368244240,15560,15560,15560,15560,0
20240108,184100,24368244240,15560,15560,15560,15560,0
20240108,184000,24368244240,15560,15560,15560,15560,0
20240108,183900,24368244240,15560,15560,15560,15560,0
20240108,183800,24368244240,15560,15560,15560,15560,0
20240108,183700,24368244240,15560,15560,15560,15560,0
20240108,183600,24368244240,15560,15560,15560,15560,0
20240108,183500,24368244240,15560,15560,15560,15560,0
20240108,183400,24368244240,15560,15560,15560,15560,0
20240108,183300,24368244240,15560,15560,15560,15560,0
20240108,183200,24368244240,15560,15560,15560,15560,0
20240108,183100,24368244240,15560,15560,15560,15560,0
20240108,183000,24368244240,15560,15560,15560,15560,0
20240108,182900,24368244240,15560,15560,15560,15560,0
20240108,182800,24368244240,15560,15560,15560,15560,0
20240108,182700,24368244240,15560,15560,15560,15560,0
20240108,182600,24368244240,15560,15560,15560,15560,0
20240108,182500,24368244240,15560,15560,15560,15560,0
20240108,182400,24368244240,15560,15560,15560,15560,0
20240108,182300,24368244240,15560,15560,15560,15560,0
20240108,182200,24368244240,15560,15560,15560,15560,0
20240108,182100,24368244240,15560,15560,15560,15560,0
20240108,182000,24368244240,15560,15560,15560,15560,0
20240108,181900,24368244240,15560,15560,15560,15560,0
20240108,181800,24368244240,15560,15560,15560,15560,0
20240108,181700,24368244240,15560,15560,15560,15560,75430
20240108,181600,24368244240,15560,15560,15560,15560,0
20240108,181500,24368244240,15560,15560,15560,15560,0
20240108,181400,24368244240,15560,15560,15560,15560,0
20240108,181300,24368244240,15560,15560,15560,15560,0
20240108,181200,24368244240,15560,15560,15560,15560,0
20240108,181100,24368244240,15560,15560,15560,15560,0
20240108,181000,24368244240,15560,15560,15560,15560,0
20240108,180900,24368244240,15560,15560,15560,15560,0
20240108,180800,24368244240,15560,15560,15560,15560,0
20240108,180700,24368244240,15560,15560,15560,15560,0
20240108,180600,24368244240,15560,15560,15560,15560,0
20240108,180500,24368244240,15560,15560,15560,15560,0
20240108,180400,24368244240,15560,15560,15560,15560,0
20240108,180300,24368244240,15560,15560,15560,15560,0
20240108,180200,24368244240,15560,15560,15560,15560,0
20240108,180100,24368244240,15560,15560,15560,15560,0
20240108,180000,24368244240,15560,15560,15560,15560,0
20240108,175900,24368244240,15560,15560,15560,15560,0
20240108,175800,24368244240,15560,15560,15560,15560,0
20240108,175700,24368244240,15560,15560,15560,15560,0
20240108,175600,24368244240,15560,15560,15560,15560,0
20240108,175500,24368244240,15560,15560,15560,15560,0
20240108,175400,24368244240,15560,15560,15560,15560,0
20240108,175300,24368244240,15560,15560,15560,15560,0
20240108,175200,24368244240,15560,15560,15560,15560,0
20240108,175100,24368244240,15560,15560,15560,15560,0
20240108,175000,24368244240,15560,15560,15560,15560,0
20240108,174900,24368244240,15560,15560,15560,15560,0
20240108,174800,24368244240,15560,15560,15560,15560,0
20240108,174700,24368244240,15560,15560,15560,15560,75430
20240108,174600,24368244240,15560,15560,15560,15560,0
20240108,174500,24368244240,15560,15560,15560,15560,0
20240108,174400,24368244240,15560,15560,15560,15560,0
20240108,174300,24368244240,15560,15560,15560,15560,0
20240108,174200,24368244240,15560,15560,15560,15560,0
20240108,174100,24368244240,15560,15560,15560,15560,0
20240108,174000,24368244240,15560,15560,15560,15560,0
20240108,173900,24368244240,15560,15560,15560,15560,0
20240108,173800,24368244240,15560,15560,15560,15560,0
20240108,173700,24368244240,15560,15560,15560,15560,0
20240108,173600,24368244240,15560,15560,15560,15560,0
20240108,173500,24368244240,15560,15560,15560,15560,0
20240108,173400,24368244240,15560,15560,15560,15560,0
20240108,173300,24368244240,15560,15560,15560,15560,0
20240108,173200,24368244240,15560,15560,15560,15560,0
20240108,173100,24368244240,15560,15560,15560,15560,0
20240108,173000,24368244240,15560,15560,15560,15560,0
20240108,172900,24368244240,15560,15560,15560,15560,0
20240108,172800,24368244240,15560,15560,15560,15560,0
20240108,172700,24368244240,15560,15560,15560,15560,0
20240108,172600,24368244240,15560,15560,15560,15560,0
20240108,172500,24368244240,15560,15560,15560,15560,0
20240108,172400,24368244240,15560,15560,15560,15560,0
20240108,172300,24368244240,15560,15560,15560,15560,0
20240108,172200,24368244240,15560,15560,15560,15560,0
20240108,172100,24368244240,15560,15560,15560,15560,0
20240108,172000,24368244240,15560,15560,15560,15560,0
20240108,171900,24368244240,15560,15560,15560,15560,0
20240108,171800,24368244240,15560,15560,15560,15560,0
20240108,171700,24368244240,15560,15560,15560,15560,75430
20240108,171600,24368244240,15560,15560,15560,15560,0
20240108,171500,24368244240,15560,15560,15560,15560,0
20240108,171400,24368244240,15560,15560,15560,15560,0
20240108,171300,24368244240,15560,15560,15560,15560,0
20240108,171200,24368244240,15560,15560,15560,15560,0
20240108,171100,24368244240,15560,15560,15560,15560,0
20240108,171000,24368244240,15560,15560,15560,15560,0
20240108,170900,24368244240,15560,15560,15560,15560,0
20240108,170800,24368244240,15560,15560,15560,15560,0
20240108,170700,24368244240,15560,15560,15560,15560,0
20240108,170600,24368244240,15560,15560,15560,15560,0
20240108,170500,24368244240,15560,15560,15560,15560,0
20240108,170400,24368244240,15560,15560,15560,15560,0
20240108,170300,24368244240,15560,15560,15560,15560,0
20240108,170200,24368244240,15560,15560,15560,15560,0
20240108,170100,24368244240,15560,15560,15560,15560,0
20240108,170000,24368244240,15560,15560,15560,15560,0
20240108,165900,24368244240,15560,15560,15560,15560,0
20240108,165800,24368244240,15560,15560,15560,15560,0
20240108,165700,24368244240,15560,15560,15560,15560,0
20240108,165600,24368244240,15560,15560,15560,15560,0
20240108,165500,24368244240,15560,15560,15560,15560,0
20240108,165400,24368244240,15560,15560,15560,15560,0
20240108,165300,24368244240,15560,15560,15560,15560,0
20240108,165200,24368244240,15560,15560,15560,15560,0
20240108,165100,24368244240,15560,15560,15560,15560,0
20240108,165000,24368244240,15560,15560,15560,15560,0
20240108,164900,24368244240,15560,15560,15560,15560,0
20240108,164800,24368244240,15560,15560,15560,15560,0
20240108,164700,24368244240,15560,15560,15560,15560,75430
20240108,164600,24368244240,15560,15560,15560,15560,0
20240108,164500,24368244240,15560,15560,15560,15560,0
20240108,164400,24368244240,15560,15560,15560,15560,0
20240108,164300,24368244240,15560,15560,15560,15560,0
20240108,164200,24368244240,15560,15560,15560,15560,0
20240108,164100,24368244240,15560,15560,15560,15560,0
20240108,164000,24368244240,15560,15560,15560,15560,0
20240108,163900,24368244240,15560,15560,15560,15560,0
20240108,163800,24368244240,15560,15560,15560,15560,0
20240108,163700,24368244240,15560,15560,15560,15560,0
20240108,163600,24368244240,15560,15560,15560,15560,0
20240108,163500,24368244240,15560,15560,15560,15560,0
20240108,163400,24368244240,15560,15560,15560,15560,0
20240108,163300,24368244240,15560,15560,15560,15560,0
20240108,163200,24368244240,15560,15560,15560,15560,0
20240108,163100,24368244240,15560,15560,15560,15560,0
20240108,163000,24368244240,15560,15560,15560,15560,0
20240108,162900,24368244240,15560,15560,15560,15560,0
20240108,162800,24368244240,15560,15560,15560,15560,0
20240108,162700,24368244240,15560,15560,15560,15560,0
20240108,162600,24368244240,15560,15560,15560,15560,0
20240108,162500,24368244240,15560,15560,15560,15560,0
20240108,162400,24368244240,15560,15560,15560,15560,0
20240108,162300,24368244240,15560,15560,15560,15560,0
20240108,162200,24368244240,15560,15560,15560,15560,0
20240108,162100,24368244240,15560,15560,15560,15560,0
20240108,162000,24368244240,15560,15560,15560,15560,0
20240108,161900,24368244240,15560,15560,15560,15560,0
20240108,161800,24368244240,15560,15560,15560,15560,0
20240108,161700,24368244240,15560,15560,15560,15560,75430
20240108,161600,24368244240,15560,15560,15560,15560,0
20240108,161500,24368244240,15560,15560,15560,15560,0
20240108,161400,24368244240,15560,15560,15560,15560,0
20240108,161300,24368244240,15560,15560,15560,15560,0
20240108,161200,24368244240,15560,15560,15560,15560,0
20240108,161100,24368244240,15560,15560,15560,15560,0
20240108,161000,24368244240,15560,15560,15560,15560,0
20240108,160900,24368244240,15560,15560,15560,15560,0
20240108,160800,24368244240,15560,15560,15560,15560,0
20240108,160700,24368244240,15560,15560,15560,15560,0
20240108,160600,24368244240,15560,15560,15560,15560,0
20240108,160500,24368244240,15560,15560,15560,15560,0
20240108,160400,24368244240,15560,15560,15560,15560,0
20240108,160300,24368244240,15560,15560,15560,15560,0
20240108,160200,24368244240,15560,15560,15560,15560,0
20240108,160100,24368244240,15560,15560,15560,15560,0
20240108,160000,24368244240,15560,15560,15560,15560,0
20240108,155900,24368244240,15560,15560,15560,15560,0
20240108,155800,24368244240,15560,15560,15560,15560,0
20240108,155700,24368244240,15560,15560,15560,15560,0
20240108,155600,24368244240,15560,15560,15560,15560,0
20240108,155500,24368244240,15560,15560,15560,15560,0
20240108,155400,24368244240,15560,15560,15560,15560,0
20240108,155300,24368244240,15560,15560,15560,15560,0
20240108,155200,24368244240,15560,15560,15560,15560,0
20240108,155100,24368244240,15560,15560,15560,15560,0
20240108,155000,24368244240,15560,15560,15560,15560,0
20240108,154900,24368244240,15560,15560,15560,15560,0
20240108,154800,24368244240,15560,15560,15560,15560,0
20240108,154700,24368244240,15560,15560,15560,15560,75430
20240108,154600,24368244240,15560,15560,15560,15560,0
20240108,154500,24368244240,15560,15560,15560,15560,0
20240108,154400,24368244240,15560,15560,15560,15560,0
20240108,154300,24368244240,15560,15560,15560,15560,0
20240108,154200,24368244240,15560,15560,15560,15560,0
20240108,154100,24368244240,15560,15560,15560,15560,0
20240108,154000,24368244240,15560,15560,15560,15560,0
20240108,153900,24368244240,15560,15560,15560,15560,0
20240108,153800,24368244240,15560,15560,15560,15560,0
20240108,153700,24368244240,15560,15560,15560,15560,0
20240108,153600,24368244240,15560,15560,15560,15560,0
20240108,153500,24368244240,15560,15560,15560,15560,0
20240108,153400,24368244240,15560,15560,15560,15560,0
20240108,153300,24368244240,15560,15560,15560,15560,0
20240108,153200,24368244240,15560,15560,15560,15560,0
20240108,153100,24368244240,15560,15560,15560,15560,0
20240108,153000,24368244240,15560,15560,15560,15560,75430
20240108,152900,23194553440,15600,15600,15600,15600,0
20240108,152800,23194553440,15600,15600,15600,15600,0
20240108,152700,23194553440,15600,15600,15600,15600,0
20240108,152600,23194553440,15600,15600,15600,15600,0
20240108,152500,23194553440,15600,15600,15600,15600,0
20240108,152400,23194553440,15600,15600,15600,15600,0
20240108,152300,23194553440,15600,15600,15600,15600,0
20240108,152200,23194553440,15600,15600,15600,15600,0
20240108,152100,23194553440,15600,15600,15600,15600,0
20240108,152000,23194553440,15600,15600,15600,15600,0
20240108,151900,23194553440,15600,15580,15600,15580,3577
20240108,151800,23138773070,15580,15590,15590,15580,1696
20240108,151700,23112346040,15590,15590,15590,15580,1470
20240108,151600,23089437400,15590,15580,15590,15580,3005
20240108,151500,23042600110,15580,15580,15590,15570,2360
20240108,151400,23005826320,15590,15580,15590,15580,2699
20240108,151300,22963761660,15590,15590,15590,15580,1455
20240108,151200,22941088730,15590,15570,15590,15570,2500
20240108,151100,22902151440,15570,15580,15580,15570,1886
20240108,151000,22872780820,15580,15590,15590,15580,2068
20240108,150900,22840549810,15590,15570,15590,15570,3526
20240108,150800,22785614370,15570,15570,15580,15560,3221
20240108,150700,22735455350,15570,15570,15580,15560,6489
20240108,150600,22634441070,15570,15570,15580,15570,1101
20240108,150500,22617296900,15570,15570,15580,15570,2078
20240108,150400,22584940330,15570,15570,15580,15570,2483
20240108,150300,22546259810,15570,15590,15590,15560,2283
20240108,150200,22510697110,15590,15580,15590,15570,1662
20240108,150100,22484804390,15580,15560,15590,15560,9642
20240108,150000,22334633140,15570,15570,15580,15560,1497
20240108,145900,22311327460,15570,15570,15580,15570,4290
20240108,145800,22244528110,15570,15570,15580,15570,993
20240108,145700,22229065460,15570,15590,15590,15570,2223
20240108,145600,22194443590,15580,15580,15590,15570,2400
20240108,145500,22157040100,15580,15580,15580,15570,2530
20240108,145400,22117632800,15570,15570,15580,15570,2771
20240108,145300,22074472080,15570,15570,15580,15570,7599
20240108,145200,21956125690,15570,15570,15570,15560,4658
20240108,145100,21883617930,15570,15560,15570,15560,5839
20240108,145000,21792713470,15570,15560,15570,15550,11172
20240108,144900,21618884450,15560,15550,15560,15550,964
20240108,144800,21603893550,15550,15560,15560,15550,2109
20240108,144700,21571096560,15550,15540,15550,15540,4743
20240108,144600,21497346460,15540,15550,15560,15540,7293
20240108,144500,21383945820,15550,15550,15560,15540,2243
20240108,144400,21349072800,15550,15540,15550,15540,1581
20240108,144300,21324491370,15550,15540,15550,15540,3050
20240108,144200,21277073080,15550,15530,15550,15530,4384
20240108,144100,21208949240,15540,15540,15540,15530,12939
20240108,144000,21008000220,15530,15530,15540,15530,2733
20240108,143900,20965544250,15540,15530,15540,15530,6430
20240108,143800,20865663420,15540,15540,15540,15530,1604
20240108,143700,20840748660,15540,15530,15540,15530,6101
20240108,143600,20745966650,15540,15540,15540,15530,4234
20240108,143500,20680183390,15540,15540,15550,15530,5832
20240108,143400,20589565730,15540,15550,15550,15540,11424
20240108,143300,20412035150,15540,15540,15550,15540,1282
20240108,143200,20392110670,15540,15550,15550,15540,3915
20240108,143100,20331244370,15540,15550,15550,15540,1978
20240108,143000,20300498870,15540,15540,15550,15540,1255
20240108,142900,20280994410,15540,15550,15560,15540,4474
20240108,142800,20211432400,15550,15540,15560,15540,3291
20240108,142700,20160266510,15550,15550,15560,15540,19804
20240108,142600,19852330500,15560,15560,15560,15550,1511
20240108,142500,19828832690,15560,15550,15560,15550,6559
20240108,142400,19726825860,15560,15560,15560,15550,1584
20240108,142300,19702188960,15550,15560,15570,15550,2318
20240108,142200,19666121050,15570,15550,15570,15550,3494
20240108,142100,19611762050,15560,15560,15570,15550,2133
20240108,142000,19578581080,15560,15560,15570,15560,12121
20240108,141900,19389971890,15560,15570,15570,15560,1115
20240108,141800,19372618990,15570,15560,15570,15560,2196
20240108,141700,19338439390,15560,15550,15560,15540,3476
20240108,141600,19284391090,15550,15530,15550,15530,17408
20240108,141500,19013870460,15530,15570,15570,15530,96482
20240108,141400,17513185030,15570,15580,15580,15570,28405
20240108,141300,17070835390,15580,15580,15590,15580,8541
20240108,141200,16937766520,15580,15580,15590,15580,5924
20240108,141100,16845461530,15590,15590,15590,15580,5320
20240108,141000,16762531690,15590,15580,15590,15580,11955
20240108,140900,16576166290,15590,15580,15590,15580,7097
20240108,140800,16465594360,15580,15580,15590,15580,1116
20240108,140700,16448204620,15590,15580,15590,15580,1339
20240108,140600,16427337870,15590,15590,15590,15580,2480
20240108,140500,16388693830,15590,15590,15590,15580,1513
20240108,140400,16365116900,15590,15590,15590,15580,3102
20240108,140300,16316784910,15580,15580,15590,15580,2693
20240108,140200,16274825770,15580,15580,15590,15580,2099
20240108,140100,16242115950,15580,15580,15590,15580,4367
20240108,140000,16174064440,15580,15590,15590,15580,26774
20240108,135900,15756924680,15580,15580,15590,15580,1876
20240108,135800,15727694570,15590,15590,15590,15580,1829
20240108,135700,15699192030,15590,15580,15590,15580,2979
20240108,135600,15652773380,15580,15600,15600,15580,18072
20240108,135500,15371035950,15600,15610,15610,15600,2974
20240108,135400,15324626250,15610,15610,15620,15600,1056
20240108,135300,15308145070,15610,15620,15620,15610,1953
20240108,135200,15277655950,15610,15600,15610,15590,6946
20240108,135100,15169336650,15600,15600,15610,15590,4973
20240108,135000,15091741290,15600,15600,15610,15590,6439
20240108,134900,14991295280,15600,15610,15610,15600,1839
20240108,134800,14962604280,15610,15600,15610,15600,1440
20240108,134700,14940133160,15610,15600,15610,15590,3729
20240108,134600,14881958870,15590,15600,15600,15590,1748
20240108,134500,14854699520,15590,15590,15600,15590,1693
20240108,134400,14828302700,15590,15590,15600,15590,2157
20240108,134300,14794670550,15590,15600,15600,15590,2002
20240108,134200,14763458950,15600,15600,15600,15590,2437
20240108,134100,14725451220,15600,15600,15600,15590,6425
20240108,134000,14625222560,15610,15610,15610,15600,218
20240108,133900,14621820210,15610,15610,15610,15600,2091
20240108,133800,14589196860,15610,15610,15620,15600,2755
20240108,133700,14546198100,15610,15600,15620,15600,5385
20240108,133600,14462141570,15610,15610,15610,15600,1253
20240108,133500,14442582760,15610,15600,15610,15600,1289
20240108,133400,14422467860,15600,15600,15620,15600,1224
20240108,133300,14403365720,15610,15610,15620,15610,1857
20240108,133200,14374377850,15610,15610,15620,15600,2030
20240108,133100,14342690030,15610,15600,15610,15600,797
20240108,133000,14330251720,15600,15610,15610,15600,561
20240108,132900,14321498580,15610,15600,15610,15590,4191
20240108,132800,14256124830,15600,15600,15600,15590,5076
20240108,132700,14176949010,15600,15600,15600,15590,705
20240108,132600,14165953490,15600,15600,15600,15590,1023
20240108,132500,14149994720,15600,15600,15610,15600,1700
20240108,132400,14123473350,15600,15600,15610,15600,487
20240108,132300,14115876050,15610,15600,15610,15600,754
20240108,132200,14104111990,15600,15610,15610,15600,433
20240108,132100,14097355150,15600,15610,15620,15600,5438
20240108,132000,14012517290,15610,15610,15620,15610,1461
20240108,131900,13989710080,15610,15620,15620,15610,497
20240108,131800,13981947880,15610,15610,15620,15610,851
20240108,131700,13968655770,15610,15610,15620,15600,827
20240108,131600,13955745760,15610,15620,15620,15610,2139
20240108,131500,13922354820,15620,15600,15620,15590,14165
20240108,131400,13701366500,15590,15590,15600,15590,1073
20240108,131300,13684632650,15600,15590,15600,15590,2380
20240108,131200,13647522430,15600,15590,15600,15590,2783
20240108,131100,13604109230,15590,15590,15600,15590,815
20240108,131000,13591398840,15590,15590,15600,15590,1049
20240108,130900,13575041770,15590,15600,15600,15590,1168
20240108,130800,13556830140,15590,15590,15600,15590,8837
20240108,130700,13419059520,15590,15600,15600,15590,4318
20240108,130600,13351736230,15590,15590,15600,15590,789
20240108,130500,13339432640,15590,15590,15590,15590,794
20240108,130400,13327054180,15590,15610,15610,15590,8929
20240108,130300,13187795590,15600,15610,15610,15600,459
20240108,130200,13180633840,15600,15590,15600,15590,2664
20240108,130100,13139076940,15590,15590,15600,15590,1578
20240108,130000,13114463350,15600,15590,15600,15590,1778
20240108,125900,13086743080,15600,15580,15600,15580,2068
20240108,125800,13054503030,15590,15590,15600,15580,1922
20240108,125700,13024539570,15590,15600,15600,15580,8324
20240108,125600,12894757190,15590,15600,15610,15590,5700
20240108,125500,12805850230,15600,15610,15610,15600,2463
20240108,125400,12767427340,15610,15600,15610,15600,5764
20240108,125300,12677483490,15610,15600,15610,15600,1319
20240108,125200,12656896070,15600,15610,15610,15600,2006
20240108,125100,12625591150,15600,15610,15610,15600,10865
20240108,125000,12456094780,15600,15620,15620,15600,5439
20240108,124900,12371186540,15620,15610,15620,15610,966
20240108,124800,12356099890,15620,15620,15620,15610,477
20240108,124700,12348649560,15620,15620,15630,15620,135
20240108,124600,12346539740,15620,15600,15630,15600,1410
20240108,124500,12324522390,15610,15610,15620,15600,9266
20240108,124400,12179873590,15610,15620,15620,15610,532
20240108,124300,12171568930,15610,15620,15630,15610,24523
20240108,124200,11788523090,15630,15640,15640,15620,5062
20240108,124100,11709403950,15630,15630,15640,15630,769
20240108,124000,11697383200,15630,15630,15640,15630,783
20240108,123900,11685143630,15630,15630,15640,15630,299
20240108,123800,11680469910,15630,15640,15640,15630,406
20240108,123700,11674121360,15640,15640,15650,15640,3237
20240108,123600,11623494630,15640,15640,15650,15640,574
20240108,123500,11614515950,15640,15650,15650,15640,609
20240108,123400,11604991110,15650,15640,15650,15640,97
20240108,123300,11603473940,15640,15660,15660,15640,1031
20240108,123200,11587339290,15650,15650,15650,15640,1457
20240108,123100,11564539000,15640,15640,15650,15640,271
20240108,123000,11560300470,15650,15640,15650,15640,2105
20240108,122900,11527375960,15640,15640,15650,15640,424
20240108,122800,11520743710,15650,15640,15650,15640,2891
20240108,122700,11475518990,15640,15640,15650,15640,888
20240108,122600,11461630590,15640,15650,15650,15640,1343
20240108,122500,11440622910,15650,15650,15650,15640,802
20240108,122400,11428075080,15650,15650,15650,15640,821
20240108,122300,11415226920,15650,15650,15660,15650,1542
20240108,122200,11391094550,15650,15660,15670,15650,3157
20240108,122100,11341679560,15660,15660,15670,15660,2043
20240108,122000,11309680860,15650,15660,15660,15650,1084
20240108,121900,11292707480,15660,15650,15660,15650,1269
20240108,121800,11272837700,15650,15650,15660,15650,1932
20240108,121700,11242583460,15660,15640,15660,15640,1285
20240108,121600,11222475950,15640,15640,15650,15630,26845
20240108,121500,10802605670,15630,15630,15640,15630,1084
20240108,121400,10785659690,15630,15630,15640,15630,1493
20240108,121300,10762311420,15630,15640,15640,15630,2054
20240108,121200,10730203400,15630,15630,15640,15630,1950
20240108,121100,10699724290,15630,15630,15630,15620,4427
20240108,121000,10630533050,15630,15630,15630,15620,1098
20240108,120900,10613379350,15620,15620,15630,15620,573
20240108,120800,10604423930,15630,15620,15630,15620,2830
20240108,120700,10560192770,15630,15630,15640,15630,6225
20240108,120600,10462895420,15630,15630,15640,15630,290
20240108,120500,10458362660,15640,15630,15640,15630,168
20240108,120400,10455736570,15640,15630,15640,15630,4931
20240108,120300,10378664960,15630,15640,15640,15630,2509
20240108,120200,10339449210,15630,15630,15640,15630,237
20240108,120100,10335744530,15630,15630,15640,15630,474
20240108,120000,10328335380,15630,15640,15640,15630,396
20240108,115900,10322145240,15630,15620,15640,15620,3256
20240108,115800,10271254070,15630,15640,15640,15620,4530
20240108,115700,10200449620,15640,15620,15640,15620,1087
20240108,115600,10183460180,15630,15620,15630,15620,2977
20240108,115500,10136945050,15610,15620,15630,15610,9326
20240108,115400,9991274140,15610,15620,15620,15610,1791
20240108,115300,9963310250,15620,15620,15630,15620,5214
20240108,115200,9881867060,15620,15620,15630,15620,378
20240108,115100,9875961810,15620,15640,15640,15620,2839
20240108,115000,9831589430,15630,15630,15640,15630,1542
20240108,114900,9807481370,15630,15630,15640,15630,3299
20240108,114800,9755898290,15630,15640,15640,15630,1269
20240108,114700,9736056020,15630,15640,15650,15630,4639
20240108,114600,9663499820,15650,15650,15650,15640,816
20240108,114500,9650730690,15640,15640,15650,15640,822
20240108,114400,9637868630,15640,15650,15650,15640,2334
20240108,114300,9601364230,15650,15640,15650,15640,575
20240108,114200,9592370720,15640,15650,15650,15630,963
20240108,114100,9577311220,15640,15640,15650,15640,891
20240108,114000,9563374410,15640,15640,15650,15640,1292
20240108,113900,9543167010,15640,15650,15650,15640,707
20240108,113800,9532108410,15640,15640,15650,15640,1415
20240108,113700,9509977060,15640,15660,15660,15640,699
20240108,113600,9499039760,15640,15640,15660,15640,3254
20240108,113500,9448125620,15650,15640,15650,15640,1590
20240108,113400,9423256490,15650,15650,15660,15640,3330
20240108,113300,9371138720,15650,15650,15660,15650,505
20240108,113200,9363233980,15660,15660,15660,15650,1327
20240108,113100,9342458300,15660,15650,15660,15650,665
20240108,113000,9332048740,15650,15670,15670,15650,2646
20240108,112900,9290618320,15660,15670,15670,15660,2242
20240108,112800,9255506960,15660,15670,15670,15660,1422
20240108,112700,9233225570,15680,15670,15680,15670,1572
20240108,112600,9208591920,15670,15670,15680,15670,257
20240108,112500,9204563700,15680,15680,15680,15670,1794
20240108,112400,9176451310,15670,15680,15680,15670,2542
20240108,112300,9136612420,15670,15670,15680,15660,4495
20240108,112200,9066175110,15670,15670,15670,15660,239
20240108,112100,9062431730,15660,15670,15670,15650,1231
20240108,112000,9043151760,15660,15670,15670,15650,1293
20240108,111900,9022903200,15660,15660,15670,15660,1539
20240108,111800,8998801040,15670,15660,15670,15660,1817
20240108,111700,8970337930,15670,15660,15670,15660,1930
20240108,111600,8940114000,15660,15670,15670,15660,1828
20240108,111500,8911481030,15660,15670,15670,15660,191
20240108,111400,8908489070,15670,15640,15670,15640,9378
20240108,111300,8761699200,15650,15650,15650,15640,1443
20240108,111200,8739120760,15650,15640,15650,15640,3566
20240108,111100,8683347680,15640,15630,15640,15630,1218
20240108,111000,8664305300,15630,15640,15650,15630,3008
20240108,110900,8617261170,15640,15660,15660,15640,5575
20240108,110800,8530006210,15660,15660,15670,15660,3829
20240108,110700,8470044020,15660,15660,15670,15660,728
20240108,110600,8458643430,15660,15660,15670,15650,2349
20240108,110500,8421854660,15660,15660,15670,15660,5525
20240108,110400,8335332810,15660,15660,15670,15660,1200
20240108,110300,8316530990,15670,15670,15680,15660,4090
20240108,110200,8252441570,15660,15670,15680,15660,3990
20240108,110100,8189929410,15670,15680,15690,15670,4344
20240108,110000,8121812490,15680,15700,15700,15680,5405
20240108,105900,8036998030,15700,15710,15710,15690,2890
20240108,105800,7991622220,15700,15690,15700,15680,18607
20240108,105700,7699528960,15690,15680,15700,15680,3513
20240108,105600,7644409860,15690,15690,15700,15680,1289
20240108,105500,7624183590,15690,15700,15700,15690,12796
20240108,105400,7423400340,15700,15700,15700,15690,6325
20240108,105300,7324099100,15700,15680,15700,15680,893
20240108,105200,7310083450,15680,15690,15700,15680,822
20240108,105100,7297186000,15690,15680,15700,15670,8977
20240108,105000,7156339400,15680,15690,15690,15670,629
20240108,104900,7146475920,15680,15690,15690,15680,534
20240108,104800,7138102480,15690,15670,15690,15670,2893
20240108,104700,7092741210,15670,15680,15680,15670,2576
20240108,104600,7052374190,15680,15680,15680,15670,631
20240108,104500,7042480560,15680,15670,15690,15670,1741
20240108,104400,7015181720,15670,15680,15690,15670,2759
20240108,104300,6971921540,15680,15670,15680,15670,6247
20240108,104200,6873997090,15680,15660,15680,15660,2257
20240108,104100,6838626330,15670,15670,15680,15660,1271
20240108,104000,6818710070,15680,15660,15680,15660,554
20240108,103900,6810026690,15670,15660,15670,15650,1144
20240108,103800,6792109470,15660,15670,15670,15650,3228
20240108,103700,6741541790,15670,15680,15680,15660,1015
20240108,103600,6725636020,15670,15670,15680,15670,2205
20240108,103500,6691081460,15680,15670,15680,15670,1916
20240108,103400,6661047780,15670,15640,15670,15640,2787
20240108,103300,6617419570,15640,15660,15660,15640,2652
20240108,103200,6575918050,15650,15660,15660,15650,155
20240108,103100,6573492160,15660,15670,15680,15660,5480
20240108,103000,6487629030,15680,15680,15680,15670,1071
20240108,102900,6470842520,15680,15680,15680,15670,5187
20240108,102800,6389510460,15680,15670,15680,15660,2690
20240108,102700,6347350500,15670,15680,15680,15660,4478
20240108,102600,6277165450,15680,15680,15690,15680,2846
20240108,102500,6232538740,15680,15690,15690,15680,2467
20240108,102400,6193851030,15690,15680,15690,15680,636
20240108,102300,6183878330,15690,15680,15690,15680,4422
20240108,102200,6114505880,15680,15680,15690,15680,1982
20240108,102100,6083425290,15680,15680,15690,15680,2947
20240108,102000,6037213260,15680,15690,15700,15680,670
20240108,101900,6026701120,15690,15680,15690,15670,4747
20240108,101800,5952234530,15680,15680,15680,15670,1584
20240108,101700,5927398550,15690,15680,15690,15680,4920
20240108,101600,5850223620,15680,15670,15680,15670,5890
20240108,101500,5757898530,15670,15660,15670,15650,5449
20240108,101400,5672569870,15650,15630,15660,15630,1873
20240108,101300,5643260790,15630,15650,15660,15630,2014
20240108,101200,5611763220,15650,15650,15650,15640,255
20240108,101100,5607774620,15650,15650,15650,15640,1081
20240108,101000,5590863620,15650,15650,15660,15640,2551
20240108,100900,5550947480,15650,15650,15650,15640,2051
20240108,100800,5518849390,15650,15650,15660,15640,2775
20240108,100700,5475418010,15650,15640,15650,15640,1423
20240108,100600,5453153160,15640,15640,15650,15640,4036
20240108,100500,5389998890,15640,15640,15650,15640,1435
20240108,100400,5367554280,15640,15640,15640,15630,7187
20240108,100300,5255152090,15640,15620,15640,15620,19208
20240108,100200,4955071100,15620,15610,15620,15610,855
20240108,100100,4941717310,15610,15610,15620,15610,1292
20240108,100000,4921547630,15620,15610,15620,15610,764
20240108,095900,4909619750,15610,15610,15620,15610,417
20240108,095800,4903110220,15610,15610,15620,15610,2646
20240108,095700,4861802100,15600,15600,15610,15590,1846
20240108,095600,4833003180,15600,15600,15610,15590,2639
20240108,095500,4791837960,15590,15590,15600,15580,2745
20240108,095400,4749043780,15590,15600,15620,15590,9588
20240108,095300,4599456300,15590,15580,15600,15580,2303
20240108,095200,4563547120,15580,15590,15600,15570,13375
20240108,095100,4355139000,15590,15590,15600,15590,3095
20240108,095000,4306885730,15590,15600,15600,15590,764
20240108,094900,4294970580,15600,15590,15610,15590,4768
20240108,094800,4220601970,15590,15600,15600,15590,322
20240108,094700,4215580890,15590,15610,15610,15590,6833
20240108,094600,4108985010,15600,15610,15620,15600,3929
20240108,094500,4047672780,15610,15610,15620,15600,3175
20240108,094400,3998109720,15610,15610,15610,15600,12298
20240108,094300,3806145380,15610,15630,15630,15610,1412
20240108,094200,3784094860,15630,15620,15630,15620,2413
20240108,094100,3746385600,15620,15630,15640,15620,2177
20240108,094000,3712373680,15630,15610,15640,15610,4467
20240108,093900,3642582090,15620,15600,15620,15600,7572
20240108,093800,3524405350,15600,15600,15610,15600,967
20240108,093700,3509318540,15610,15610,15610,15600,1384
20240108,093600,3487726640,15610,15620,15620,15600,1989
20240108,093500,3456679400,15610,15630,15630,15610,3726
20240108,093400,3398479000,15630,15620,15630,15620,1199
20240108,093300,3379743120,15630,15630,15630,15620,2425
20240108,093200,3341852450,15620,15630,15640,15620,1255
20240108,093100,3322238100,15640,15630,15640,15620,5407
20240108,093000,3237703160,15630,15610,15640,15610,4358
20240108,092900,3169586060,15610,15580,15610,15580,13093
20240108,092800,2965380580,15590,15580,15590,15570,7756
20240108,092700,2844508690,15580,15580,15590,15570,2566
20240108,092600,2804516950,15580,15590,15590,15580,1651
20240108,092500,2778793250,15590,15590,15590,15570,16369
20240108,092400,2523720910,15590,15580,15590,15580,4456
20240108,092300,2454261690,15590,15580,15590,15580,2253
20240108,092200,2419157220,15580,15590,15600,15580,2857
20240108,092100,2374625860,15590,15600,15600,15580,3252
20240108,092000,2323933580,15600,15610,15620,15590,18839
20240108,091900,2029977170,15610,15620,15620,15610,2312
20240108,091800,1993875900,15620,15620,15620,15610,3215
20240108,091700,1943662880,15630,15620,15630,15620,3923
20240108,091600,1882365320,15630,15640,15640,15610,6854
20240108,091500,1775275210,15630,15640,15640,15620,2229
20240108,091400,1740431000,15630,15620,15630,15620,4894
20240108,091300,1663957760,15620,15610,15620,15600,2323
20240108,091200,1627689610,15610,15630,15630,15610,4969
20240108,091100,1550109980,15620,15630,15640,15620,5467
20240108,091000,1464688280,15640,15640,15640,15630,7429
20240108,090900,1348550400,15640,15630,15650,15630,3991
20240108,090800,1286129760,15640,15640,15640,15620,2317
20240108,090700,1249915710,15640,15620,15640,15620,10278
20240108,090600,1089275300,15620,15630,15630,15620,2363
20240108,090500,1052361690,15620,15640,15650,15620,5965
20240108,090400,959115440,15630,15610,15650,15610,6871
20240108,090300,851711130,15610,15640,15640,15600,10650
20240108,090200,685390500,15640,15680,15700,15630,4346
20240108,090100,617313400,15670,15680,15700,15630,11961
20240108,090000,429974430,15670,15680,15730,15660,26664