KissMeData/020000/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190600,2348266100,20400,20400,20400,20400,1306
20240108,190500,2348266100,20400,20400,20400,20400,0
20240108,190400,2348266100,20400,20400,20400,20400,0
20240108,190300,2348266100,20400,20400,20400,20400,0
20240108,190200,2348266100,20400,20400,20400,20400,0
20240108,190100,2348266100,20400,20400,20400,20400,0
20240108,190000,2348266100,20400,20400,20400,20400,0
20240108,185900,2348266100,20400,20400,20400,20400,0
20240108,185800,2348266100,20400,20400,20400,20400,0
20240108,185700,2348266100,20400,20400,20400,20400,0
20240108,185600,2348266100,20400,20400,20400,20400,0
20240108,185500,2348266100,20400,20400,20400,20400,0
20240108,185400,2348266100,20400,20400,20400,20400,0
20240108,185300,2348266100,20400,20400,20400,20400,0
20240108,185200,2348266100,20400,20400,20400,20400,0
20240108,185100,2348266100,20400,20400,20400,20400,0
20240108,185000,2348266100,20400,20400,20400,20400,0
20240108,184900,2348266100,20400,20400,20400,20400,0
20240108,184800,2348266100,20400,20400,20400,20400,0
20240108,184700,2348266100,20400,20400,20400,20400,0
20240108,184600,2348266100,20400,20400,20400,20400,0
20240108,184500,2348266100,20400,20400,20400,20400,0
20240108,184400,2348266100,20400,20400,20400,20400,0
20240108,184300,2348266100,20400,20400,20400,20400,0
20240108,184200,2348266100,20400,20400,20400,20400,0
20240108,184100,2348266100,20400,20400,20400,20400,0
20240108,184000,2348266100,20400,20400,20400,20400,0
20240108,183900,2348266100,20400,20400,20400,20400,0
20240108,183800,2348266100,20400,20400,20400,20400,0
20240108,183700,2348266100,20400,20400,20400,20400,0
20240108,183600,2348266100,20400,20400,20400,20400,1306
20240108,183500,2348266100,20400,20400,20400,20400,0
20240108,183400,2348266100,20400,20400,20400,20400,0
20240108,183300,2348266100,20400,20400,20400,20400,0
20240108,183200,2348266100,20400,20400,20400,20400,0
20240108,183100,2348266100,20400,20400,20400,20400,0
20240108,183000,2348266100,20400,20400,20400,20400,0
20240108,182900,2348266100,20400,20400,20400,20400,0
20240108,182800,2348266100,20400,20400,20400,20400,0
20240108,182700,2348266100,20400,20400,20400,20400,0
20240108,182600,2348266100,20400,20400,20400,20400,0
20240108,182500,2348266100,20400,20400,20400,20400,0
20240108,182400,2348266100,20400,20400,20400,20400,0
20240108,182300,2348266100,20400,20400,20400,20400,0
20240108,182200,2348266100,20400,20400,20400,20400,0
20240108,182100,2348266100,20400,20400,20400,20400,0
20240108,182000,2348266100,20400,20400,20400,20400,0
20240108,181900,2348266100,20400,20400,20400,20400,0
20240108,181800,2348266100,20400,20400,20400,20400,0
20240108,181700,2348266100,20400,20400,20400,20400,0
20240108,181600,2348266100,20400,20400,20400,20400,0
20240108,181500,2348266100,20400,20400,20400,20400,0
20240108,181400,2348266100,20400,20400,20400,20400,0
20240108,181300,2348266100,20400,20400,20400,20400,0
20240108,181200,2348266100,20400,20400,20400,20400,0
20240108,181100,2348266100,20400,20400,20400,20400,0
20240108,181000,2348266100,20400,20400,20400,20400,0
20240108,180900,2348266100,20400,20400,20400,20400,0
20240108,180800,2348266100,20400,20400,20400,20400,0
20240108,180700,2348266100,20400,20400,20400,20400,0
20240108,180600,2348266100,20400,20400,20400,20400,1306
20240108,180500,2348266100,20400,20400,20400,20400,0
20240108,180400,2348266100,20400,20400,20400,20400,0
20240108,180300,2348266100,20400,20400,20400,20400,0
20240108,180200,2348266100,20400,20400,20400,20400,0
20240108,180100,2348266100,20400,20400,20400,20400,0
20240108,180000,2348266100,20400,20400,20400,20400,0
20240108,175900,2348266100,20400,20400,20400,20400,0
20240108,175800,2348266100,20400,20400,20400,20400,0
20240108,175700,2348266100,20400,20400,20400,20400,0
20240108,175600,2348266100,20400,20400,20400,20400,0
20240108,175500,2348266100,20400,20400,20400,20400,0
20240108,175400,2348266100,20400,20400,20400,20400,0
20240108,175300,2348266100,20400,20400,20400,20400,0
20240108,175200,2348266100,20400,20400,20400,20400,0
20240108,175100,2348266100,20400,20400,20400,20400,0
20240108,175000,2348266100,20400,20400,20400,20400,0
20240108,174900,2348266100,20400,20400,20400,20400,0
20240108,174800,2348266100,20400,20400,20400,20400,0
20240108,174700,2348266100,20400,20400,20400,20400,0
20240108,174600,2348266100,20400,20400,20400,20400,0
20240108,174500,2348266100,20400,20400,20400,20400,0
20240108,174400,2348266100,20400,20400,20400,20400,0
20240108,174300,2348266100,20400,20400,20400,20400,0
20240108,174200,2348266100,20400,20400,20400,20400,0
20240108,174100,2348266100,20400,20400,20400,20400,0
20240108,174000,2348266100,20400,20400,20400,20400,0
20240108,173900,2348266100,20400,20400,20400,20400,0
20240108,173800,2348266100,20400,20400,20400,20400,0
20240108,173700,2348266100,20400,20400,20400,20400,0
20240108,173600,2348266100,20400,20400,20400,20400,1306
20240108,173500,2348266100,20400,20400,20400,20400,0
20240108,173400,2348266100,20400,20400,20400,20400,0
20240108,173300,2348266100,20400,20400,20400,20400,0
20240108,173200,2348266100,20400,20400,20400,20400,0
20240108,173100,2348266100,20400,20400,20400,20400,0
20240108,173000,2348266100,20400,20400,20400,20400,0
20240108,172900,2348266100,20400,20400,20400,20400,0
20240108,172800,2348266100,20400,20400,20400,20400,0
20240108,172700,2348266100,20400,20400,20400,20400,0
20240108,172600,2348266100,20400,20400,20400,20400,0
20240108,172500,2348266100,20400,20400,20400,20400,0
20240108,172400,2348266100,20400,20400,20400,20400,0
20240108,172300,2348266100,20400,20400,20400,20400,0
20240108,172200,2348266100,20400,20400,20400,20400,0
20240108,172100,2348266100,20400,20400,20400,20400,0
20240108,172000,2348266100,20400,20400,20400,20400,0
20240108,171900,2348266100,20400,20400,20400,20400,0
20240108,171800,2348266100,20400,20400,20400,20400,0
20240108,171700,2348266100,20400,20400,20400,20400,0
20240108,171600,2348266100,20400,20400,20400,20400,0
20240108,171500,2348266100,20400,20400,20400,20400,0
20240108,171400,2348266100,20400,20400,20400,20400,0
20240108,171300,2348266100,20400,20400,20400,20400,0
20240108,171200,2348266100,20400,20400,20400,20400,0
20240108,171100,2348266100,20400,20400,20400,20400,0
20240108,171000,2348266100,20400,20400,20400,20400,0
20240108,170900,2348266100,20400,20400,20400,20400,0
20240108,170800,2348266100,20400,20400,20400,20400,0
20240108,170700,2348266100,20400,20400,20400,20400,0
20240108,170600,2348266100,20400,20400,20400,20400,1306
20240108,170500,2348266100,20400,20400,20400,20400,0
20240108,170400,2348266100,20400,20400,20400,20400,0
20240108,170300,2348266100,20400,20400,20400,20400,0
20240108,170200,2348266100,20400,20400,20400,20400,0
20240108,170100,2348266100,20400,20400,20400,20400,0
20240108,170000,2348266100,20400,20400,20400,20400,0
20240108,165900,2348266100,20400,20400,20400,20400,0
20240108,165800,2348266100,20400,20400,20400,20400,0
20240108,165700,2348266100,20400,20400,20400,20400,0
20240108,165600,2348266100,20400,20400,20400,20400,0
20240108,165500,2348266100,20400,20400,20400,20400,0
20240108,165400,2348266100,20400,20400,20400,20400,0
20240108,165300,2348266100,20400,20400,20400,20400,0
20240108,165200,2348266100,20400,20400,20400,20400,0
20240108,165100,2348266100,20400,20400,20400,20400,0
20240108,165000,2348266100,20400,20400,20400,20400,0
20240108,164900,2348266100,20400,20400,20400,20400,0
20240108,164800,2348266100,20400,20400,20400,20400,0
20240108,164700,2348266100,20400,20400,20400,20400,0
20240108,164600,2348266100,20400,20400,20400,20400,0
20240108,164500,2348266100,20400,20400,20400,20400,0
20240108,164400,2348266100,20400,20400,20400,20400,0
20240108,164300,2348266100,20400,20400,20400,20400,0
20240108,164200,2348266100,20400,20400,20400,20400,0
20240108,164100,2348266100,20400,20400,20400,20400,0
20240108,164000,2348266100,20400,20400,20400,20400,0
20240108,163900,2348266100,20400,20400,20400,20400,0
20240108,163800,2348266100,20400,20400,20400,20400,0
20240108,163700,2348266100,20400,20400,20400,20400,0
20240108,163600,2348266100,20400,20400,20400,20400,1306
20240108,163500,2348266100,20400,20400,20400,20400,0
20240108,163400,2348266100,20400,20400,20400,20400,0
20240108,163300,2348266100,20400,20400,20400,20400,0
20240108,163200,2348266100,20400,20400,20400,20400,0
20240108,163100,2348266100,20400,20400,20400,20400,0
20240108,163000,2348266100,20400,20400,20400,20400,0
20240108,162900,2348266100,20400,20400,20400,20400,0
20240108,162800,2348266100,20400,20400,20400,20400,0
20240108,162700,2348266100,20400,20400,20400,20400,0
20240108,162600,2348266100,20400,20400,20400,20400,0
20240108,162500,2348266100,20400,20400,20400,20400,0
20240108,162400,2348266100,20400,20400,20400,20400,0
20240108,162300,2348266100,20400,20400,20400,20400,0
20240108,162200,2348266100,20400,20400,20400,20400,0
20240108,162100,2348266100,20400,20400,20400,20400,0
20240108,162000,2348266100,20400,20400,20400,20400,0
20240108,161900,2348266100,20400,20400,20400,20400,0
20240108,161800,2348266100,20400,20400,20400,20400,0
20240108,161700,2348266100,20400,20400,20400,20400,0
20240108,161600,2348266100,20400,20400,20400,20400,0
20240108,161500,2348266100,20400,20400,20400,20400,0
20240108,161400,2348266100,20400,20400,20400,20400,0
20240108,161300,2348266100,20400,20400,20400,20400,0
20240108,161200,2348266100,20400,20400,20400,20400,0
20240108,161100,2348266100,20400,20400,20400,20400,0
20240108,161000,2348266100,20400,20400,20400,20400,0
20240108,160900,2348266100,20400,20400,20400,20400,0
20240108,160800,2348266100,20400,20400,20400,20400,0
20240108,160700,2348266100,20400,20400,20400,20400,0
20240108,160600,2348266100,20400,20400,20400,20400,1306
20240108,160500,2348266100,20400,20400,20400,20400,0
20240108,160400,2348266100,20400,20400,20400,20400,0
20240108,160300,2348266100,20400,20400,20400,20400,0
20240108,160200,2348266100,20400,20400,20400,20400,0
20240108,160100,2348266100,20400,20400,20400,20400,0
20240108,160000,2348266100,20400,20400,20400,20400,0
20240108,155900,2348266100,20400,20400,20400,20400,0
20240108,155800,2348266100,20400,20400,20400,20400,0
20240108,155700,2348266100,20400,20400,20400,20400,0
20240108,155600,2348266100,20400,20400,20400,20400,0
20240108,155500,2348266100,20400,20400,20400,20400,0
20240108,155400,2348266100,20400,20400,20400,20400,0
20240108,155300,2348266100,20400,20400,20400,20400,0
20240108,155200,2348266100,20400,20400,20400,20400,0
20240108,155100,2348266100,20400,20400,20400,20400,0
20240108,155000,2348266100,20400,20400,20400,20400,0
20240108,154900,2348266100,20400,20400,20400,20400,0
20240108,154800,2348266100,20400,20400,20400,20400,0
20240108,154700,2348266100,20400,20400,20400,20400,0
20240108,154600,2348266100,20400,20400,20400,20400,0
20240108,154500,2348266100,20400,20400,20400,20400,0
20240108,154400,2348266100,20400,20400,20400,20400,0
20240108,154300,2348266100,20400,20400,20400,20400,0
20240108,154200,2348266100,20400,20400,20400,20400,0
20240108,154100,2348266100,20400,20400,20400,20400,0
20240108,154000,2348266100,20400,20400,20400,20400,0
20240108,153900,2348266100,20400,20400,20400,20400,0
20240108,153800,2348266100,20400,20400,20400,20400,0
20240108,153700,2348266100,20400,20400,20400,20400,0
20240108,153600,2348266100,20400,20400,20400,20400,1306
20240108,153500,2348266100,20400,20400,20400,20400,0
20240108,153400,2348266100,20400,20400,20400,20400,0
20240108,153300,2348266100,20400,20400,20400,20400,0
20240108,153200,2348266100,20400,20400,20400,20400,0
20240108,153100,2348266100,20400,20400,20400,20400,0
20240108,153000,2348266100,20400,20400,20400,20400,1306
20240108,152900,2321623700,20400,20400,20400,20400,0
20240108,152800,2321623700,20400,20400,20400,20400,0
20240108,152700,2321623700,20400,20400,20400,20400,0
20240108,152600,2321623700,20400,20400,20400,20400,0
20240108,152500,2321623700,20400,20400,20400,20400,0
20240108,152400,2321623700,20400,20400,20400,20400,0
20240108,152300,2321623700,20400,20400,20400,20400,0
20240108,152200,2321623700,20400,20400,20400,20400,0
20240108,152100,2321623700,20400,20400,20400,20400,0
20240108,152000,2321623700,20400,20400,20400,20400,0
20240108,151900,2321623700,20400,20400,20400,20400,21
20240108,151800,2321195300,20400,20400,20400,20400,25
20240108,151700,2320685300,20400,20400,20400,20400,26
20240108,151600,2320154900,20400,20400,20450,20400,336
20240108,151500,2313300450,20400,20400,20450,20400,248
20240108,151400,2308231200,20400,20450,20450,20400,55
20240108,151300,2307108950,20450,20400,20450,20400,256
20240108,151200,2301881200,20450,20450,20450,20450,0
20240108,151100,2301881200,20450,20400,20450,20400,50
20240108,151000,2300860400,20400,20400,20400,20400,23
20240108,150900,2300391200,20400,20400,20400,20400,27
20240108,150800,2299840400,20400,20400,20400,20400,3
20240108,150700,2299779200,20400,20450,20450,20400,6
20240108,150600,2299656550,20400,20400,20400,20400,1
20240108,150500,2299636150,20400,20450,20450,20400,16
20240108,150400,2299309700,20400,20400,20400,20400,1
20240108,150300,2299289300,20450,20450,20450,20450,88
20240108,150200,2297489700,20450,20400,20450,20400,82
20240108,150100,2295813550,20450,20400,20450,20400,308
20240108,150000,2289515050,20400,20400,20400,20400,2
20240108,145900,2289474250,20400,20400,20400,20400,3
20240108,145800,2289413050,20400,20400,20400,20400,16
20240108,145700,2289086650,20400,20400,20400,20400,0
20240108,145600,2289086650,20400,20400,20400,20400,0
20240108,145500,2289086650,20400,20400,20400,20400,0
20240108,145400,2289086650,20400,20450,20450,20400,115
20240108,145300,2286735650,20450,20450,20450,20450,1
20240108,145200,2286715200,20500,20500,20500,20500,0
20240108,145100,2286715200,20500,20400,20500,20400,1716
20240108,145000,2251542400,20400,20450,20450,20400,510
20240108,144900,2241113400,20400,20400,20400,20400,8
20240108,144800,2240950200,20450,20450,20450,20450,0
20240108,144700,2240950200,20450,20400,20450,20400,237
20240108,144600,2236109300,20450,20450,20450,20450,550
20240108,144500,2224861800,20400,20400,20400,20400,0
20240108,144400,2224861800,20400,20400,20400,20400,5
20240108,144300,2224759800,20400,20400,20450,20400,537
20240108,144200,2213780000,20400,20400,20400,20400,0
20240108,144100,2213780000,20400,20400,20400,20400,0
20240108,144000,2213780000,20400,20400,20400,20400,12
20240108,143900,2213535200,20400,20400,20500,20400,2015
20240108,143800,2172326750,20350,20350,20350,20350,10
20240108,143700,2172123250,20350,20350,20350,20350,14
20240108,143600,2171838350,20350,20350,20350,20350,72
20240108,143500,2170373150,20350,20450,20450,20350,383
20240108,143400,2162557100,20400,20400,20400,20400,42
20240108,143300,2161700300,20400,20400,20400,20400,96
20240108,143200,2159741900,20400,20400,20400,20400,35
20240108,143100,2159027900,20400,20400,20400,20400,16
20240108,143000,2158701500,20400,20400,20400,20400,8
20240108,142900,2158538300,20400,20400,20400,20400,14
20240108,142800,2158252700,20400,20400,20400,20400,22
20240108,142700,2157803900,20350,20400,20400,20350,628
20240108,142600,2144993000,20400,20400,20400,20400,9
20240108,142500,2144809400,20400,20400,20400,20400,85
20240108,142400,2143075400,20450,20400,20450,20400,64
20240108,142300,2141766900,20400,20400,20400,20400,82
20240108,142200,2140094100,20400,20400,20400,20400,13
20240108,142100,2139828900,20400,20400,20400,20400,15
20240108,142000,2139522900,20400,20400,20400,20400,1
20240108,141900,2139502500,20400,20450,20450,20400,106
20240108,141800,2137334850,20450,20450,20450,20450,243
20240108,141700,2132365500,20400,20400,20400,20400,816
20240108,141600,2115719100,20400,20400,20400,20400,208
20240108,141500,2111475900,20400,20400,20400,20400,29
20240108,141400,2110884300,20450,20400,20450,20400,45
20240108,141300,2109965800,20400,20400,20400,20400,1
20240108,141200,2109945400,20400,20400,20400,20400,15
20240108,141100,2109639400,20400,20400,20400,20400,21
20240108,141000,2109211000,20400,20400,20400,20400,17
20240108,140900,2108864200,20400,20400,20400,20400,1
20240108,140800,2108843800,20400,20400,20400,20400,37
20240108,140700,2108089000,20400,20400,20400,20400,11
20240108,140600,2107864600,20400,20400,20400,20350,213
20240108,140500,2103520150,20400,20400,20400,20400,12
20240108,140400,2103275350,20450,20400,20450,20400,50
20240108,140300,2102252900,20400,20400,20400,20400,57
20240108,140200,2101090100,20400,20350,20400,20350,452
20240108,140100,2091876900,20350,20350,20350,20350,16
20240108,140000,2091551300,20350,20400,20400,20350,19
20240108,135900,2091163900,20400,20400,20400,20400,15
20240108,135800,2090857900,20400,20400,20400,20400,1
20240108,135700,2090837500,20450,20450,20450,20450,63
20240108,135600,2089549150,20450,20450,20450,20450,1100
20240108,135500,2067054150,20400,20350,20400,20350,71
20240108,135400,2065605800,20400,20400,20400,20400,44
20240108,135300,2064708200,20400,20400,20400,20400,157
20240108,135200,2061505400,20400,20400,20400,20400,380
20240108,135100,2053753400,20400,20400,20400,20400,26
20240108,135000,2053223000,20400,20400,20400,20400,42
20240108,134900,2052366200,20400,20400,20400,20400,8
20240108,134800,2052203000,20400,20400,20400,20400,20
20240108,134700,2051795000,20400,20400,20400,20400,31
20240108,134600,2051162600,20400,20400,20400,20400,11
20240108,134500,2050938200,20400,20400,20400,20400,48
20240108,134400,2049959000,20400,20400,20400,20400,86
20240108,134300,2048204600,20400,20350,20400,20350,720
20240108,134200,2033516900,20400,20400,20400,20400,63
20240108,134100,2032231700,20400,20400,20400,20400,38
20240108,134000,2031456500,20400,20400,20400,20400,176
20240108,133900,2027866100,20400,20400,20400,20400,179
20240108,133800,2024214500,20400,20400,20400,20400,0
20240108,133700,2024214500,20400,20400,20400,20400,26
20240108,133600,2023684100,20400,20400,20400,20400,19
20240108,133500,2023296500,20350,20400,20450,20350,244
20240108,133400,2018321800,20400,20400,20450,20400,53
20240108,133300,2017238800,20400,20400,20400,20350,70
20240108,133200,2015811550,20400,20400,20400,20350,1210
20240108,133100,1991128000,20350,20400,20400,20350,110
20240108,133000,1988887250,20400,20400,20450,20400,17
20240108,132900,1988540400,20400,20400,20400,20400,135
20240108,132800,1985786400,20400,20400,20400,20400,120
20240108,132700,1983338400,20400,20400,20400,20400,80
20240108,132600,1981706400,20400,20400,20400,20400,11
20240108,132500,1981482000,20350,20400,20400,20350,541
20240108,132400,1970446450,20400,20400,20400,20400,260
20240108,132300,1965142450,20450,20450,20450,20450,50
20240108,132200,1964119950,20400,20400,20400,20400,16
20240108,132100,1963793550,20400,20400,20400,20400,67
20240108,132000,1962426750,20400,20400,20400,20400,21
20240108,131900,1961998350,20400,20400,20400,20400,330
20240108,131800,1955266350,20400,20400,20400,20400,331
20240108,131700,1948513950,20400,20400,20400,20400,1
20240108,131600,1948493550,20400,20400,20400,20400,0
20240108,131500,1948493550,20400,20400,20400,20400,86
20240108,131400,1946739150,20400,20400,20400,20400,15
20240108,131300,1946433150,20400,20400,20450,20400,1220
20240108,131200,1921505150,20400,20400,20400,20400,41
20240108,131100,1920668750,20400,20350,20400,20350,940
20240108,131000,1901493500,20350,20350,20350,20350,15
20240108,130900,1901188250,20350,20350,20350,20350,12
20240108,130800,1900944050,20350,20300,20350,20300,191
20240108,130700,1897057500,20350,20300,20350,20300,422
20240108,130600,1888470850,20300,20300,20300,20300,2
20240108,130500,1888430250,20300,20300,20300,20300,221
20240108,130400,1883943950,20300,20250,20300,20250,8
20240108,130300,1883781900,20250,20250,20250,20250,15
20240108,130200,1883478150,20250,20250,20250,20250,6
20240108,130100,1883356650,20250,20250,20250,20250,107
20240108,130000,1881189900,20250,20250,20300,20250,541
20240108,125900,1870208200,20250,20250,20250,20250,23
20240108,125800,1869742450,20250,20250,20250,20250,15
20240108,125700,1869438700,20250,20250,20250,20250,2
20240108,125600,1869398200,20250,20250,20300,20250,90
20240108,125500,1867572300,20250,20250,20250,20250,1193
20240108,125400,1843414050,20250,20250,20250,20250,1
20240108,125300,1843393800,20250,20250,20250,20250,106
20240108,125200,1841247300,20250,20250,20300,20250,340
20240108,125100,1834346600,20250,20250,20250,20250,1301
20240108,125000,1808001350,20250,20250,20250,20250,11
20240108,124900,1807778600,20250,20300,20300,20250,459
20240108,124800,1798461800,20300,20300,20300,20300,26
20240108,124700,1797934000,20300,20300,20300,20300,39
20240108,124600,1797142300,20300,20300,20300,20300,7
20240108,124500,1797000200,20300,20300,20300,20300,31
20240108,124400,1796370900,20300,20350,20350,20300,14
20240108,124300,1796086600,20300,20300,20300,20300,8
20240108,124200,1795924200,20300,20300,20300,20300,189
20240108,124100,1792087500,20350,20350,20350,20350,206
20240108,124000,1787895400,20350,20350,20400,20350,36
20240108,123900,1787162750,20350,20350,20350,20350,178
20240108,123800,1783540450,20350,20350,20350,20350,18
20240108,123700,1783174150,20400,20350,20400,20350,263
20240108,123600,1777809850,20400,20350,20400,20350,27
20240108,123500,1777260250,20350,20350,20350,20350,127
20240108,123400,1774675800,20350,20350,20350,20350,28
20240108,123300,1774106000,20400,20350,20400,20350,5
20240108,123200,1774004200,20350,20350,20350,20350,13
20240108,123100,1773739650,20350,20350,20350,20350,13
20240108,123000,1773475100,20350,20350,20350,20350,53
20240108,122900,1772396550,20350,20400,20400,20350,1666
20240108,122800,1738468450,20400,20400,20400,20400,1
20240108,122700,1738448050,20400,20400,20400,20400,14
20240108,122600,1738162450,20400,20400,20450,20400,133
20240108,122500,1735444250,20450,20400,20450,20400,304
20240108,122400,1729227650,20450,20450,20450,20450,214
20240108,122300,1724851350,20450,20450,20450,20450,79
20240108,122200,1723235800,20450,20450,20450,20450,23
20240108,122100,1722765450,20450,20450,20450,20450,13
20240108,122000,1722499600,20450,20450,20500,20450,23
20240108,121900,1722029150,20450,20450,20450,20450,34
20240108,121800,1721333850,20450,20450,20450,20450,420
20240108,121700,1712744850,20450,20450,20450,20450,14
20240108,121600,1712458550,20450,20450,20450,20450,3
20240108,121500,1712397200,20450,20450,20450,20450,30
20240108,121400,1711783700,20450,20450,20450,20450,22
20240108,121300,1711333800,20450,20450,20450,20450,4
20240108,121200,1711252000,20450,20450,20450,20450,11
20240108,121100,1711027050,20450,20450,20450,20450,19
20240108,121000,1710638500,20450,20450,20450,20450,2
20240108,120900,1710597600,20450,20450,20450,20450,6
20240108,120800,1710474900,20450,20450,20500,20450,59
20240108,120700,1709266800,20450,20450,20450,20450,0
20240108,120600,1709266800,20450,20450,20450,20450,5
20240108,120500,1709164550,20450,20500,20500,20450,24
20240108,120400,1708672950,20500,20500,20500,20500,27
20240108,120300,1708119450,20500,20450,20500,20450,161
20240108,120200,1704819050,20500,20450,20500,20450,5
20240108,120100,1704716750,20450,20500,20500,20450,503
20240108,120000,1694405400,20450,20450,20450,20450,19
20240108,115900,1694016850,20450,20450,20450,20450,5
20240108,115800,1693914600,20450,20450,20450,20450,6
20240108,115700,1693791900,20450,20450,20450,20450,18
20240108,115600,1693423800,20450,20450,20450,20450,3
20240108,115500,1693362450,20450,20450,20450,20450,7
20240108,115400,1693219300,20450,20450,20450,20450,2
20240108,115300,1693178400,20450,20500,20500,20450,693
20240108,115200,1678972300,20500,20500,20500,20500,11
20240108,115100,1678746800,20500,20500,20500,20500,64
20240108,115000,1677434800,20500,20500,20500,20500,62
20240108,114900,1676163800,20500,20500,20500,20500,213
20240108,114800,1671797300,20500,20450,20500,20450,7
20240108,114700,1671654100,20500,20450,20500,20450,4
20240108,114600,1671572250,20450,20450,20450,20450,1
20240108,114500,1671551800,20450,20450,20450,20450,22
20240108,114400,1671101900,20500,20450,20500,20450,104
20240108,114300,1668970100,20450,20450,20450,20450,3
20240108,114200,1668908750,20500,20450,20500,20450,1947
20240108,114100,1628999100,20450,20450,20450,20450,19
20240108,114000,1628610550,20450,20450,20450,20450,4
20240108,113900,1628528750,20450,20450,20450,20450,18
20240108,113800,1628160650,20450,20500,20500,20450,1159
20240108,113700,1604458850,20450,20450,20450,20450,25
20240108,113600,1603947600,20450,20450,20450,20450,7
20240108,113500,1603804450,20450,20450,20450,20450,24
20240108,113400,1603313650,20450,20450,20450,20450,19
20240108,113300,1602925100,20400,20450,20450,20400,20
20240108,113200,1602516150,20450,20400,20450,20400,187
20240108,113100,1598692200,20400,20400,20400,20400,20
20240108,113000,1598284200,20400,20400,20400,20400,2
20240108,112900,1598243400,20400,20450,20450,20400,522
20240108,112800,1587568700,20450,20450,20450,20450,49
20240108,112700,1586566650,20450,20450,20450,20450,30
20240108,112600,1585953150,20500,20450,20500,20450,140
20240108,112500,1583085150,20450,20450,20450,20400,225
20240108,112400,1578483950,20450,20450,20450,20450,96
20240108,112300,1576520750,20450,20450,20450,20450,28
20240108,112200,1575948150,20450,20450,20450,20450,47
20240108,112100,1574987000,20450,20450,20450,20450,17
20240108,112000,1574639350,20450,20450,20500,20450,283
20240108,111900,1568851800,20450,20450,20450,20450,34
20240108,111800,1568156500,20400,20400,20450,20400,1813
20240108,111700,1531081000,20400,20400,20400,20400,26
20240108,111600,1530550600,20400,20400,20400,20400,19
20240108,111500,1530163000,20400,20400,20400,20400,7
20240108,111400,1530020200,20400,20450,20450,20400,6
20240108,111300,1529897750,20400,20400,20400,20400,18
20240108,111200,1529530550,20400,20400,20400,20400,19
20240108,111100,1529142950,20400,20400,20400,20400,19
20240108,111000,1528755350,20400,20400,20400,20400,11
20240108,110900,1528530950,20400,20400,20400,20400,141
20240108,110800,1525654550,20400,20400,20400,20400,33
20240108,110700,1524981350,20400,20400,20400,20400,386
20240108,110600,1517106950,20400,20450,20450,20400,1269
20240108,110500,1491166800,20450,20450,20450,20450,33
20240108,110400,1490491950,20450,20450,20450,20450,5
20240108,110300,1490389700,20450,20450,20450,20450,9
20240108,110200,1490205650,20450,20550,20550,20450,96
20240108,110100,1488233300,20500,20500,20500,20500,35
20240108,110000,1487515800,20500,20500,20500,20500,10
20240108,105900,1487310800,20500,20500,20500,20500,115
20240108,105800,1484953300,20500,20500,20500,20500,22
20240108,105700,1484502300,20500,20550,20550,20500,163
20240108,105600,1481153750,20550,20550,20550,20550,17
20240108,105500,1480804400,20550,20550,20550,20550,3
20240108,105400,1480742750,20550,20550,20600,20550,23
20240108,105300,1480269950,20600,20550,20600,20550,1012
20240108,105200,1459423150,20550,20550,20550,20550,30
20240108,105100,1458806650,20550,20550,20550,20550,88
20240108,105000,1456998250,20550,20550,20550,20550,661
20240108,104900,1443414700,20550,20600,20600,20550,107
20240108,104800,1441215700,20550,20550,20550,20550,126
20240108,104700,1438626400,20550,20550,20550,20550,13
20240108,104600,1438359250,20550,20550,20550,20550,87
20240108,104500,1436571400,20550,20550,20550,20550,32
20240108,104400,1435913800,20550,20550,20550,20550,3
20240108,104300,1435852150,20600,20550,20600,20550,85
20240108,104200,1434105050,20550,20550,20550,20550,1
20240108,104100,1434084500,20550,20600,20600,20550,63
20240108,104000,1432786800,20600,20600,20650,20600,1916
20240108,103900,1393312550,20550,20550,20600,20550,3067
20240108,103800,1330209350,20500,20500,20500,20500,395
20240108,103700,1322111850,20500,20450,20500,20450,7
20240108,103600,1321968650,20450,20500,20500,20450,7
20240108,103500,1321825250,20450,20500,20500,20450,19
20240108,103400,1321436500,20450,20450,20500,20450,112
20240108,103300,1319140700,20500,20450,20500,20450,148
20240108,103200,1316106800,20450,20450,20450,20450,9
20240108,103100,1315922750,20450,20450,20450,20450,16
20240108,103000,1315595550,20450,20450,20450,20450,7
20240108,102900,1315452400,20500,20500,20500,20500,3
20240108,102800,1315390900,20500,20450,20500,20450,117
20240108,102700,1312993150,20450,20450,20450,20450,12
20240108,102600,1312747750,20500,20500,20500,20500,151
20240108,102500,1309652250,20500,20450,20500,20450,6
20240108,102400,1309529300,20450,20500,20550,20450,1963
20240108,102300,1269274100,20450,20400,20450,20400,1190
20240108,102200,1244938800,20400,20450,20450,20400,250
20240108,102100,1239827250,20450,20450,20450,20450,8
20240108,102000,1239663650,20450,20450,20450,20450,21
20240108,101900,1239234200,20450,20450,20500,20450,25
20240108,101800,1238722900,20500,20450,20500,20450,109
20240108,101700,1236490500,20450,20450,20500,20450,19
20240108,101600,1236101450,20450,20450,20450,20450,13
20240108,101500,1235835600,20450,20450,20450,20450,88
20240108,101400,1234036000,20450,20450,20500,20450,106
20240108,101300,1231863450,20500,20450,20500,20450,24
20240108,101200,1231372150,20450,20500,20500,20450,107
20240108,101100,1229179400,20450,20450,20450,20450,147
20240108,101000,1226173250,20450,20450,20500,20450,3018
20240108,100900,1164313350,20450,20450,20450,20450,44
20240108,100800,1163413550,20500,20450,20500,20450,21
20240108,100700,1162984000,20450,20450,20450,20450,0
20240108,100600,1162984000,20450,20450,20450,20450,5
20240108,100500,1162881750,20450,20500,20500,20450,70
20240108,100400,1161447600,20500,20500,20500,20500,13
20240108,100300,1161181100,20500,20450,20500,20450,557
20240108,100200,1149768200,20500,20500,20500,20500,326
20240108,100100,1143085200,20500,20500,20550,20500,60
20240108,100000,1141852800,20500,20500,20550,20500,996
20240108,095900,1121434750,20450,20450,20450,20450,230
20240108,095800,1116731250,20450,20450,20450,20450,11
20240108,095700,1116506300,20450,20450,20450,20450,216
20240108,095600,1112089100,20450,20500,20500,20450,10
20240108,095500,1111884200,20500,20500,20500,20500,253
20240108,095400,1106697700,20550,20500,20550,20500,54
20240108,095300,1105588300,20500,20500,20500,20500,286
20240108,095200,1099725300,20500,20500,20550,20500,665
20240108,095100,1086090400,20450,20450,20450,20450,48
20240108,095000,1085108800,20500,20500,20500,20500,3
20240108,094900,1085047300,20450,20450,20450,20450,0
20240108,094800,1085047300,20450,20450,20450,20450,12
20240108,094700,1084801900,20500,20450,20500,20450,2010
20240108,094600,1043597400,20450,20450,20450,20450,65
20240108,094500,1042268150,20450,20450,20450,20450,929
20240108,094400,1023270100,20450,20500,20500,20450,19
20240108,094300,1022881400,20450,20450,20450,20450,17
20240108,094200,1022533750,20450,20500,20500,20450,12
20240108,094100,1022287950,20500,20500,20500,20500,271
20240108,094000,1016732450,20450,20450,20500,20450,225
20240108,093900,1012130700,20500,20500,20500,20500,207
20240108,093800,1007887200,20500,20500,20500,20500,4
20240108,093700,1007805200,20500,20500,20500,20500,66
20240108,093600,1006452200,20500,20500,20550,20500,58
20240108,093500,1005260700,20550,20550,20550,20500,98
20240108,093400,1003251550,20550,20550,20550,20550,100
20240108,093300,1001196550,20550,20500,20550,20500,2260
20240108,093200,954791750,20500,20500,20500,20500,17
20240108,093100,954443250,20500,20550,20550,20450,220
20240108,093000,949932600,20500,20500,20500,20500,193
20240108,092900,945976100,20500,20400,20500,20400,3644
20240108,092800,871444800,20400,20400,20450,20400,472
20240108,092700,861810450,20400,20450,20450,20400,101
20240108,092600,859750000,20450,20450,20450,20450,14
20240108,092500,859463700,20450,20400,20450,20400,941
20240108,092400,840237450,20400,20400,20400,20400,107
20240108,092300,838054650,20450,20400,20450,20400,4
20240108,092200,837972900,20450,20450,20450,20400,10
20240108,092100,837768750,20450,20450,20450,20450,7
20240108,092000,837625600,20450,20450,20500,20450,625
20240108,091900,824816850,20450,20450,20500,20450,354
20240108,091800,817574950,20450,20450,20500,20450,3572
20240108,091700,744426850,20450,20350,20450,20350,784
20240108,091600,728434450,20350,20400,20450,20350,409
20240108,091500,720087750,20400,20350,20400,20350,36
20240108,091400,719353650,20400,20400,20400,20350,64
20240108,091300,718048400,20400,20300,20400,20300,3240
20240108,091200,652030550,20300,20300,20300,20300,107
20240108,091100,649858450,20300,20250,20300,20250,591
20240108,091000,637890650,20200,20200,20250,20150,16857
20240108,090900,297560000,20250,20150,20250,20150,4926
20240108,090800,198010850,20200,20200,20250,20200,5676
20240108,090700,83319050,20200,20200,20200,20200,3177
20240108,090600,19143650,20200,20200,20200,20200,140
20240108,090500,16315650,20200,20200,20200,20200,36
20240108,090400,15588450,20250,20200,20250,20200,137
20240108,090300,12820550,20200,20200,20250,20200,24
20240108,090200,12335700,20200,20200,20200,20200,37
20240108,090100,11588300,20200,20200,20250,20200,278
20240108,090000,5968800,20200,20150,20200,20150,296