KissMeData/032190/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191400,2518985550,13410,13410,13410,13410,2649
20240105,191300,2518985550,13410,13410,13410,13410,0
20240105,191200,2518985550,13410,13410,13410,13410,0
20240105,191100,2518985550,13410,13410,13410,13410,0
20240105,191000,2518985550,13410,13410,13410,13410,0
20240105,190900,2518985550,13410,13410,13410,13410,0
20240105,190800,2518985550,13410,13410,13410,13410,0
20240105,190700,2518985550,13410,13410,13410,13410,0
20240105,190600,2518985550,13410,13410,13410,13410,0
20240105,190500,2518985550,13410,13410,13410,13410,0
20240105,190400,2518985550,13410,13410,13410,13410,0
20240105,190300,2518985550,13410,13410,13410,13410,0
20240105,190200,2518985550,13410,13410,13410,13410,0
20240105,190100,2518985550,13410,13410,13410,13410,0
20240105,190000,2518985550,13410,13410,13410,13410,0
20240105,185900,2518985550,13410,13410,13410,13410,0
20240105,185800,2518985550,13410,13410,13410,13410,0
20240105,185700,2518985550,13410,13410,13410,13410,0
20240105,185600,2518985550,13410,13410,13410,13410,0
20240105,185500,2518985550,13410,13410,13410,13410,0
20240105,185400,2518985550,13410,13410,13410,13410,0
20240105,185300,2518985550,13410,13410,13410,13410,0
20240105,185200,2518985550,13410,13410,13410,13410,0
20240105,185100,2518985550,13410,13410,13410,13410,0
20240105,185000,2518985550,13410,13410,13410,13410,0
20240105,184900,2518985550,13410,13410,13410,13410,0
20240105,184800,2518985550,13410,13410,13410,13410,0
20240105,184700,2518985550,13410,13410,13410,13410,0
20240105,184600,2518985550,13410,13410,13410,13410,0
20240105,184500,2518985550,13410,13410,13410,13410,0
20240105,184400,2518985550,13410,13410,13410,13410,2649
20240105,184300,2518985550,13410,13410,13410,13410,0
20240105,184200,2518985550,13410,13410,13410,13410,0
20240105,184100,2518985550,13410,13410,13410,13410,0
20240105,184000,2518985550,13410,13410,13410,13410,0
20240105,183900,2518985550,13410,13410,13410,13410,0
20240105,183800,2518985550,13410,13410,13410,13410,0
20240105,183700,2518985550,13410,13410,13410,13410,0
20240105,183600,2518985550,13410,13410,13410,13410,0
20240105,183500,2518985550,13410,13410,13410,13410,0
20240105,183400,2518985550,13410,13410,13410,13410,0
20240105,183300,2518985550,13410,13410,13410,13410,0
20240105,183200,2518985550,13410,13410,13410,13410,0
20240105,183100,2518985550,13410,13410,13410,13410,0
20240105,183000,2518985550,13410,13410,13410,13410,0
20240105,182900,2518985550,13410,13410,13410,13410,0
20240105,182800,2518985550,13410,13410,13410,13410,0
20240105,182700,2518985550,13410,13410,13410,13410,0
20240105,182600,2518985550,13410,13410,13410,13410,0
20240105,182500,2518985550,13410,13410,13410,13410,0
20240105,182400,2518985550,13410,13410,13410,13410,0
20240105,182300,2518985550,13410,13410,13410,13410,0
20240105,182200,2518985550,13410,13410,13410,13410,0
20240105,182100,2518985550,13410,13410,13410,13410,0
20240105,182000,2518985550,13410,13410,13410,13410,0
20240105,181900,2518985550,13410,13410,13410,13410,0
20240105,181800,2518985550,13410,13410,13410,13410,0
20240105,181700,2518985550,13410,13410,13410,13410,0
20240105,181600,2518985550,13410,13410,13410,13410,0
20240105,181500,2518985550,13410,13410,13410,13410,0
20240105,181400,2518985550,13410,13410,13410,13410,2649
20240105,181300,2518985550,13410,13410,13410,13410,0
20240105,181200,2518985550,13410,13410,13410,13410,0
20240105,181100,2518985550,13410,13410,13410,13410,0
20240105,181000,2518985550,13410,13410,13410,13410,0
20240105,180900,2518985550,13410,13410,13410,13410,0
20240105,180800,2518985550,13410,13410,13410,13410,0
20240105,180700,2518985550,13410,13410,13410,13410,0
20240105,180600,2518985550,13410,13410,13410,13410,0
20240105,180500,2518985550,13410,13410,13410,13410,0
20240105,180400,2518985550,13410,13410,13410,13410,0
20240105,180300,2518985550,13410,13410,13410,13410,0
20240105,180200,2518985550,13410,13410,13410,13410,0
20240105,180100,2518985550,13410,13410,13410,13410,0
20240105,180000,2518985550,13410,13410,13410,13410,0
20240105,175900,2518985550,13410,13410,13410,13410,0
20240105,175800,2518985550,13410,13410,13410,13410,0
20240105,175700,2518985550,13410,13410,13410,13410,0
20240105,175600,2518985550,13410,13410,13410,13410,0
20240105,175500,2518985550,13410,13410,13410,13410,0
20240105,175400,2518985550,13410,13410,13410,13410,0
20240105,175300,2518985550,13410,13410,13410,13410,0
20240105,175200,2518985550,13410,13410,13410,13410,0
20240105,175100,2518985550,13410,13410,13410,13410,0
20240105,175000,2518985550,13410,13410,13410,13410,0
20240105,174900,2518985550,13410,13410,13410,13410,0
20240105,174800,2518985550,13410,13410,13410,13410,0
20240105,174700,2518985550,13410,13410,13410,13410,0
20240105,174600,2518985550,13410,13410,13410,13410,0
20240105,174500,2518985550,13410,13410,13410,13410,0
20240105,174400,2518985550,13410,13410,13410,13410,2649
20240105,174300,2518985550,13410,13410,13410,13410,0
20240105,174200,2518985550,13410,13410,13410,13410,0
20240105,174100,2518985550,13410,13410,13410,13410,0
20240105,174000,2518985550,13410,13410,13410,13410,0
20240105,173900,2518985550,13410,13410,13410,13410,0
20240105,173800,2518985550,13410,13410,13410,13410,0
20240105,173700,2518985550,13410,13410,13410,13410,0
20240105,173600,2518985550,13410,13410,13410,13410,0
20240105,173500,2518985550,13410,13410,13410,13410,0
20240105,173400,2518985550,13410,13410,13410,13410,0
20240105,173300,2518985550,13410,13410,13410,13410,0
20240105,173200,2518985550,13410,13410,13410,13410,0
20240105,173100,2518985550,13410,13410,13410,13410,0
20240105,173000,2518985550,13410,13410,13410,13410,0
20240105,172900,2518985550,13410,13410,13410,13410,0
20240105,172800,2518985550,13410,13410,13410,13410,0
20240105,172700,2518985550,13410,13410,13410,13410,0
20240105,172600,2518985550,13410,13410,13410,13410,0
20240105,172500,2518985550,13410,13410,13410,13410,0
20240105,172400,2518985550,13410,13410,13410,13410,0
20240105,172300,2518985550,13410,13410,13410,13410,0
20240105,172200,2518985550,13410,13410,13410,13410,0
20240105,172100,2518985550,13410,13410,13410,13410,0
20240105,172000,2518985550,13410,13410,13410,13410,0
20240105,171900,2518985550,13410,13410,13410,13410,0
20240105,171800,2518985550,13410,13410,13410,13410,0
20240105,171700,2518985550,13410,13410,13410,13410,0
20240105,171600,2518985550,13410,13410,13410,13410,0
20240105,171500,2518985550,13410,13410,13410,13410,0
20240105,171400,2518985550,13410,13410,13410,13410,2649
20240105,171300,2518985550,13410,13410,13410,13410,0
20240105,171200,2518985550,13410,13410,13410,13410,0
20240105,171100,2518985550,13410,13410,13410,13410,0
20240105,171000,2518985550,13410,13410,13410,13410,0
20240105,170900,2518985550,13410,13410,13410,13410,0
20240105,170800,2518985550,13410,13410,13410,13410,0
20240105,170700,2518985550,13410,13410,13410,13410,0
20240105,170600,2518985550,13410,13410,13410,13410,0
20240105,170500,2518985550,13410,13410,13410,13410,0
20240105,170400,2518985550,13410,13410,13410,13410,0
20240105,170300,2518985550,13410,13410,13410,13410,0
20240105,170200,2518985550,13410,13410,13410,13410,0
20240105,170100,2518985550,13410,13410,13410,13410,0
20240105,170000,2518985550,13410,13410,13410,13410,0
20240105,165900,2518985550,13410,13410,13410,13410,0
20240105,165800,2518985550,13410,13410,13410,13410,0
20240105,165700,2518985550,13410,13410,13410,13410,0
20240105,165600,2518985550,13410,13410,13410,13410,0
20240105,165500,2518985550,13410,13410,13410,13410,0
20240105,165400,2518985550,13410,13410,13410,13410,0
20240105,165300,2518985550,13410,13410,13410,13410,0
20240105,165200,2518985550,13410,13410,13410,13410,0
20240105,165100,2518985550,13410,13410,13410,13410,0
20240105,165000,2518985550,13410,13410,13410,13410,0
20240105,164900,2518985550,13410,13410,13410,13410,0
20240105,164800,2518985550,13410,13410,13410,13410,0
20240105,164700,2518985550,13410,13410,13410,13410,0
20240105,164600,2518985550,13410,13410,13410,13410,0
20240105,164500,2518985550,13410,13410,13410,13410,0
20240105,164400,2518985550,13410,13410,13410,13410,2649
20240105,164300,2518985550,13410,13410,13410,13410,0
20240105,164200,2518985550,13410,13410,13410,13410,0
20240105,164100,2518985550,13410,13410,13410,13410,0
20240105,164000,2518985550,13410,13410,13410,13410,0
20240105,163900,2518985550,13410,13410,13410,13410,0
20240105,163800,2518985550,13410,13410,13410,13410,0
20240105,163700,2518985550,13410,13410,13410,13410,0
20240105,163600,2518985550,13410,13410,13410,13410,0
20240105,163500,2518985550,13410,13410,13410,13410,0
20240105,163400,2518985550,13410,13410,13410,13410,0
20240105,163300,2518985550,13410,13410,13410,13410,0
20240105,163200,2518985550,13410,13410,13410,13410,0
20240105,163100,2518985550,13410,13410,13410,13410,0
20240105,163000,2518985550,13410,13410,13410,13410,0
20240105,162900,2518985550,13410,13410,13410,13410,0
20240105,162800,2518985550,13410,13410,13410,13410,0
20240105,162700,2518985550,13410,13410,13410,13410,0
20240105,162600,2518985550,13410,13410,13410,13410,0
20240105,162500,2518985550,13410,13410,13410,13410,0
20240105,162400,2518985550,13410,13410,13410,13410,0
20240105,162300,2518985550,13410,13410,13410,13410,0
20240105,162200,2518985550,13410,13410,13410,13410,0
20240105,162100,2518985550,13410,13410,13410,13410,0
20240105,162000,2518985550,13410,13410,13410,13410,0
20240105,161900,2518985550,13410,13410,13410,13410,0
20240105,161800,2518985550,13410,13410,13410,13410,0
20240105,161700,2518985550,13410,13410,13410,13410,0
20240105,161600,2518985550,13410,13410,13410,13410,0
20240105,161500,2518985550,13410,13410,13410,13410,0
20240105,161400,2518985550,13410,13410,13410,13410,2649
20240105,161300,2518985550,13410,13410,13410,13410,0
20240105,161200,2518985550,13410,13410,13410,13410,0
20240105,161100,2518985550,13410,13410,13410,13410,0
20240105,161000,2518985550,13410,13410,13410,13410,0
20240105,160900,2518985550,13410,13410,13410,13410,0
20240105,160800,2518985550,13410,13410,13410,13410,0
20240105,160700,2518985550,13410,13410,13410,13410,0
20240105,160600,2518985550,13410,13410,13410,13410,0
20240105,160500,2518985550,13410,13410,13410,13410,0
20240105,160400,2518985550,13410,13410,13410,13410,0
20240105,160300,2518985550,13410,13410,13410,13410,0
20240105,160200,2518985550,13410,13410,13410,13410,0
20240105,160100,2518985550,13410,13410,13410,13410,0
20240105,160000,2518985550,13410,13410,13410,13410,0
20240105,155900,2518985550,13410,13410,13410,13410,0
20240105,155800,2518985550,13410,13410,13410,13410,0
20240105,155700,2518985550,13410,13410,13410,13410,0
20240105,155600,2518985550,13410,13410,13410,13410,0
20240105,155500,2518985550,13410,13410,13410,13410,0
20240105,155400,2518985550,13410,13410,13410,13410,0
20240105,155300,2518985550,13410,13410,13410,13410,0
20240105,155200,2518985550,13410,13410,13410,13410,0
20240105,155100,2518985550,13410,13410,13410,13410,0
20240105,155000,2518985550,13410,13410,13410,13410,0
20240105,154900,2518985550,13410,13410,13410,13410,0
20240105,154800,2518985550,13410,13410,13410,13410,0
20240105,154700,2518985550,13410,13410,13410,13410,0
20240105,154600,2518985550,13410,13410,13410,13410,0
20240105,154500,2518985550,13410,13410,13410,13410,0
20240105,154400,2518985550,13410,13410,13410,13410,2649
20240105,154300,2518985550,13410,13410,13410,13410,0
20240105,154200,2518985550,13410,13410,13410,13410,0
20240105,154100,2518985550,13410,13410,13410,13410,0
20240105,154000,2518985550,13410,13410,13410,13410,0
20240105,153900,2518985550,13410,13410,13410,13410,0
20240105,153800,2518985550,13410,13410,13410,13410,0
20240105,153700,2518985550,13410,13410,13410,13410,0
20240105,153600,2518985550,13410,13410,13410,13410,0
20240105,153500,2518985550,13410,13410,13410,13410,0
20240105,153400,2518985550,13410,13410,13410,13410,0
20240105,153300,2518985550,13410,13410,13410,13410,0
20240105,153200,2518985550,13410,13410,13410,13410,0
20240105,153100,2518985550,13410,13410,13410,13410,0
20240105,153000,2518985550,13410,13410,13410,13410,2649
20240105,152900,2483462460,13400,13400,13400,13400,0
20240105,152800,2483462460,13400,13400,13400,13400,0
20240105,152700,2483462460,13400,13400,13400,13400,0
20240105,152600,2483462460,13400,13400,13400,13400,0
20240105,152500,2483462460,13400,13400,13400,13400,0
20240105,152400,2483462460,13400,13400,13400,13400,0
20240105,152300,2483462460,13400,13400,13400,13400,0
20240105,152200,2483462460,13400,13400,13400,13400,0
20240105,152100,2483462460,13400,13400,13400,13400,0
20240105,152000,2483462460,13400,13400,13400,13400,0
20240105,151900,2483462460,13400,13410,13410,13400,752
20240105,151800,2473384430,13410,13410,13410,13410,172
20240105,151700,2471077910,13410,13410,13420,13410,279
20240105,151600,2467336500,13410,13410,13410,13410,124
20240105,151500,2465673660,13410,13410,13410,13410,565
20240105,151400,2458097010,13410,13410,13420,13410,2494
20240105,151300,2424652170,13410,13410,13420,13410,840
20240105,151200,2413386970,13420,13420,13420,13410,243
20240105,151100,2410127680,13410,13420,13420,13410,1240
20240105,151000,2393489100,13420,13430,13430,13420,278
20240105,150900,2389757850,13430,13420,13430,13420,153
20240105,150800,2387703970,13420,13420,13420,13420,37
20240105,150700,2387207430,13420,13420,13430,13420,83
20240105,150600,2386093520,13420,13430,13430,13420,75
20240105,150500,2385086980,13430,13420,13430,13420,106
20240105,150400,2383664160,13430,13430,13430,13430,0
20240105,150300,2383664160,13430,13430,13430,13420,99
20240105,150200,2382335320,13430,13430,13430,13430,120
20240105,150100,2380723720,13430,13420,13430,13420,82
20240105,150000,2379623180,13420,13430,13430,13420,72
20240105,145900,2378656930,13420,13430,13430,13420,94
20240105,145800,2377395250,13420,13420,13430,13420,155
20240105,145700,2375315050,13430,13430,13430,13420,114
20240105,145600,2373784960,13420,13420,13420,13420,2
20240105,145500,2373758120,13420,13420,13420,13420,136
20240105,145400,2371933000,13420,13420,13420,13420,347
20240105,145300,2367276260,13420,13420,13420,13420,0
20240105,145200,2367276260,13420,13420,13420,13420,139
20240105,145100,2365410880,13420,13410,13420,13410,104
20240105,145000,2364015940,13420,13420,13420,13420,101
20240105,144900,2362660520,13420,13420,13420,13420,144
20240105,144800,2360728040,13420,13420,13420,13420,331
20240105,144700,2356286020,13430,13430,13430,13430,2
20240105,144600,2356259160,13420,13420,13420,13420,658
20240105,144500,2347428800,13430,13420,13430,13420,76
20240105,144400,2346408840,13420,13420,13420,13420,0
20240105,144300,2346408840,13420,13430,13430,13420,95
20240105,144200,2345133730,13420,13430,13430,13420,193
20240105,144100,2342543500,13430,13430,13430,13430,2
20240105,144000,2342516640,13420,13420,13420,13420,0
20240105,143900,2342516640,13420,13430,13430,13420,2
20240105,143800,2342489790,13430,13430,13430,13430,16
20240105,143700,2342274910,13420,13420,13420,13420,0
20240105,143600,2342274910,13420,13420,13420,13410,278
20240105,143500,2338544210,13420,13420,13420,13420,0
20240105,143400,2338544210,13420,13430,13430,13420,1278
20240105,143300,2321393150,13430,13440,13440,13420,806
20240105,143200,2310569350,13440,13440,13440,13440,20
20240105,143100,2310300550,13440,13440,13440,13430,155
20240105,143000,2308218880,13420,13430,13440,13420,183
20240105,142900,2305761820,13430,13430,13440,13420,2570
20240105,142800,2271247430,13440,13440,13440,13440,1
20240105,142700,2271233990,13440,13440,13440,13440,192
20240105,142600,2268653510,13440,13430,13440,13430,160
20240105,142500,2266504080,13430,13440,13440,13430,5952
20240105,142400,2186513740,13440,13450,13450,13440,250
20240105,142300,2183153240,13440,13450,13450,13440,1974
20240105,142200,2156612650,13460,13440,13460,13440,2735
20240105,142100,2119854200,13450,13450,13450,13450,0
20240105,142000,2119854200,13450,13450,13450,13450,1
20240105,141900,2119840750,13450,13460,13470,13450,260
20240105,141800,2116340650,13460,13450,13460,13450,125
20240105,141700,2114659330,13450,13450,13450,13450,74
20240105,141600,2113664030,13450,13450,13450,13450,205
20240105,141500,2110906780,13450,13450,13450,13450,1
20240105,141400,2110893330,13450,13450,13450,13450,125
20240105,141300,2109212080,13450,13450,13450,13440,460
20240105,141200,2103028820,13450,13450,13450,13440,34
20240105,141100,2102571550,13450,13440,13450,13440,272
20240105,141000,2098915270,13460,13450,13460,13450,222
20240105,140900,2095929360,13470,13460,13470,13460,151
20240105,140800,2093896890,13460,13440,13460,13440,484
20240105,140700,2087387670,13440,13440,13440,13440,100
20240105,140600,2086043670,13440,13440,13440,13440,200
20240105,140500,2083355670,13440,13450,13450,13440,642
20240105,140400,2074725140,13450,13450,13450,13450,372
20240105,140300,2069721740,13450,13460,13460,13450,34
20240105,140200,2069264430,13450,13450,13450,13450,255
20240105,140100,2065834680,13450,13450,13450,13450,366
20240105,140000,2060911980,13450,13450,13450,13450,171
20240105,135900,2058612030,13450,13460,13460,13450,59
20240105,135800,2057818390,13450,13450,13450,13450,180
20240105,135700,2055397390,13450,13450,13450,13450,215
20240105,135600,2052505640,13450,13450,13450,13450,76
20240105,135500,2051483440,13450,13460,13460,13450,258
20240105,135400,2048013320,13450,13460,13460,13450,126
20240105,135300,2046318610,13450,13460,13460,13450,198
20240105,135200,2043655500,13450,13450,13450,13450,181
20240105,135100,2041221050,13450,13450,13450,13450,66
20240105,135000,2040333350,13450,13450,13450,13450,461
20240105,134900,2034132900,13450,13450,13450,13450,201
20240105,134800,2031429450,13450,13440,13450,13440,71
20240105,134700,2030475200,13440,13440,13440,13440,1
20240105,134600,2030461760,13440,13450,13450,13440,144
20240105,134500,2028526390,13450,13450,13450,13450,51
20240105,134400,2027840440,13440,13440,13440,13440,116
20240105,134300,2026281400,13440,13440,13440,13440,76
20240105,134200,2025259960,13440,13450,13450,13440,1252
20240105,134100,2008428920,13460,13450,13460,13450,78
20240105,134000,2007379800,13450,13450,13450,13450,71
20240105,133900,2006424850,13470,13470,13470,13470,0
20240105,133800,2006424850,13470,13460,13470,13460,24
20240105,133700,2006101580,13470,13470,13470,13470,50
20240105,133600,2005428080,13460,13450,13460,13450,384
20240105,133500,2000260180,13450,13450,13450,13450,174
20240105,133400,1997919880,13450,13450,13450,13450,0
20240105,133300,1997919880,13450,13450,13450,13450,114
20240105,133200,1996386580,13450,13450,13460,13450,153
20240105,133100,1994328690,13440,13450,13450,13440,31
20240105,133000,1993911790,13450,13450,13450,13450,276
20240105,132900,1990199590,13450,13440,13450,13440,545
20240105,132800,1982871590,13450,13450,13450,13450,56
20240105,132700,1982118390,13450,13440,13450,13440,243
20240105,132600,1978850090,13440,13440,13450,13440,282
20240105,132500,1975058050,13450,13450,13450,13450,2280
20240105,132400,1944392050,13450,13450,13450,13450,82
20240105,132300,1943289150,13450,13450,13450,13450,0
20240105,132200,1943289150,13450,13450,13450,13450,80
20240105,132100,1942213150,13460,13460,13460,13460,426
20240105,132000,1936479190,13470,13470,13470,13470,11
20240105,131900,1936331020,13470,13470,13470,13470,223
20240105,131800,1933327210,13470,13460,13470,13460,115
20240105,131700,1931779260,13460,13460,13460,13460,281
20240105,131600,1927997000,13470,13470,13470,13470,13
20240105,131500,1927821890,13460,13460,13460,13460,611
20240105,131400,1919597830,13460,13470,13470,13460,915
20240105,131300,1907281920,13470,13470,13470,13460,1514
20240105,131200,1886890880,13480,13470,13480,13470,194
20240105,131100,1884277640,13470,13470,13470,13470,73
20240105,131000,1883294330,13470,13470,13470,13470,0
20240105,130900,1883294330,13470,13470,13470,13470,0
20240105,130800,1883294330,13470,13480,13480,13470,17
20240105,130700,1883065240,13480,13470,13480,13470,211
20240105,130600,1880223030,13470,13470,13470,13470,188
20240105,130500,1877690670,13470,13480,13480,13470,75
20240105,130400,1876680190,13470,13470,13470,13470,32
20240105,130300,1876249150,13470,13470,13470,13470,2092
20240105,130200,1848069910,13480,13480,13480,13480,1002
20240105,130100,1834562950,13470,13470,13470,13470,73
20240105,130000,1833579640,13480,13480,13480,13480,4
20240105,125900,1833525720,13480,13480,13480,13480,510
20240105,125800,1826650920,13480,13480,13480,13480,0
20240105,125700,1826650920,13480,13480,13480,13480,10
20240105,125600,1826516120,13480,13480,13480,13470,104
20240105,125500,1825115200,13480,13470,13480,13470,1109
20240105,125400,1810176620,13480,13480,13480,13480,11
20240105,125300,1810028340,13470,13470,13470,13470,0
20240105,125200,1810028340,13470,13480,13480,13470,82
20240105,125100,1808923300,13480,13490,13490,13480,408
20240105,125000,1803423360,13480,13500,13500,13480,128
20240105,124900,1801695660,13490,13490,13490,13490,0
20240105,124800,1801695660,13490,13500,13500,13490,144
20240105,124700,1799753090,13490,13500,13500,13490,77
20240105,124600,1798714350,13490,13490,13490,13490,6
20240105,124500,1798633410,13490,13490,13490,13490,1
20240105,124400,1798619920,13490,13510,13510,13490,147
20240105,124300,1796636790,13530,13530,13530,13500,179
20240105,124200,1794216990,13530,13530,13530,13530,59
20240105,124100,1793418720,13520,13510,13520,13510,371
20240105,124000,1788402900,13520,13520,13520,13520,0
20240105,123900,1788402900,13520,13500,13520,13500,660
20240105,123800,1779483370,13500,13500,13500,13500,150
20240105,123700,1777458370,13470,13470,13470,13470,0
20240105,123600,1777458370,13470,13470,13470,13470,70
20240105,123500,1776515470,13470,13460,13470,13460,134
20240105,123400,1774711230,13470,13470,13470,13470,5
20240105,123300,1774643880,13460,13460,13460,13460,72
20240105,123200,1773674760,13470,13470,13470,13470,0
20240105,123100,1773674760,13470,13470,13470,13460,97
20240105,123000,1772368880,13460,13460,13460,13460,0
20240105,122900,1772368880,13460,13460,13460,13460,0
20240105,122800,1772368880,13460,13460,13460,13460,144
20240105,122700,1770430640,13450,13450,13450,13450,0
20240105,122600,1770430640,13450,13450,13450,13450,0
20240105,122500,1770430640,13450,13480,13490,13450,1474
20240105,122400,1750577510,13490,13490,13490,13490,272
20240105,122300,1746908230,13500,13500,13500,13500,200
20240105,122200,1744208230,13500,13500,13500,13500,1
20240105,122100,1744194730,13490,13480,13490,13480,183
20240105,122000,1741727600,13480,13480,13480,13470,107
20240105,121900,1740286010,13480,13480,13480,13480,11
20240105,121800,1740137730,13480,13480,13480,13480,30
20240105,121700,1739733330,13480,13480,13480,13480,10
20240105,121600,1739598530,13480,13480,13480,13480,118
20240105,121500,1738007890,13480,13480,13480,13480,0
20240105,121400,1738007890,13480,13480,13480,13480,13
20240105,121300,1737832650,13480,13480,13480,13480,326
20240105,121200,1733438170,13480,13480,13480,13480,6
20240105,121100,1733357290,13480,13480,13480,13480,150
20240105,121000,1731335290,13480,13480,13480,13480,101
20240105,120900,1729973810,13480,13480,13480,13480,2
20240105,120800,1729946850,13480,13480,13480,13480,1
20240105,120700,1729933370,13470,13470,13470,13470,0
20240105,120600,1729933370,13470,13460,13470,13460,364
20240105,120500,1725031050,13470,13470,13470,13470,1
20240105,120400,1725017580,13470,13470,13470,13470,10
20240105,120300,1724882880,13470,13470,13470,13470,6
20240105,120200,1724802060,13470,13470,13470,13470,0
20240105,120100,1724802060,13470,13470,13470,13470,1
20240105,120000,1724788590,13460,13470,13470,13460,6
20240105,115900,1724707820,13450,13460,13460,13450,200
20240105,115800,1722016660,13460,13460,13460,13450,236
20240105,115700,1718840850,13460,13470,13470,13460,71
20240105,115600,1717885140,13470,13470,13470,13470,10
20240105,115500,1717750440,13460,13460,13460,13460,170
20240105,115400,1715462240,13460,13460,13460,13460,93
20240105,115300,1714210460,13460,13460,13460,13460,77
20240105,115200,1713174040,13460,13460,13460,13460,0
20240105,115100,1713174040,13460,13460,13460,13460,75
20240105,115000,1712164540,13460,13470,13470,13460,81
20240105,114900,1711074170,13470,13470,13470,13470,6
20240105,114800,1710993350,13460,13460,13460,13460,80
20240105,114700,1709916550,13460,13470,13470,13460,227
20240105,114600,1706861070,13460,13460,13460,13460,71
20240105,114500,1705905410,13470,13470,13470,13470,8
20240105,114400,1705797650,13460,13460,13460,13460,2
20240105,114300,1705770730,13480,13480,13480,13480,0
20240105,114200,1705770730,13480,13480,13480,13480,171
20240105,114100,1703465650,13480,13480,13480,13480,137
20240105,114000,1701618890,13480,13490,13490,13440,7807
20240105,113900,1596533230,13490,13500,13500,13490,91
20240105,113800,1595305610,13500,13490,13500,13490,69
20240105,113700,1594374790,13490,13480,13490,13480,76
20240105,113600,1593350270,13490,13490,13490,13490,12
20240105,113500,1593188390,13480,13490,13490,13480,42
20240105,113400,1592622180,13480,13490,13490,13480,91
20240105,113300,1591395350,13490,13490,13490,13490,306
20240105,113200,1587267410,13480,13480,13480,13480,0
20240105,113100,1587267410,13480,13500,13500,13480,81
20240105,113000,1586174330,13500,13500,13500,13500,10
20240105,112900,1586039330,13480,13480,13480,13480,588
20240105,112800,1578113090,13500,13500,13500,13480,76
20240105,112700,1577088570,13480,13490,13490,13480,485
20240105,112600,1570548770,13480,13490,13490,13480,366
20240105,112500,1565612130,13500,13490,13500,13490,79
20240105,112400,1564546400,13500,13500,13500,13500,91
20240105,112300,1563317900,13500,13500,13500,13500,1
20240105,112200,1563304400,13490,13490,13490,13490,77
20240105,112100,1562265670,13500,13500,13500,13500,10
20240105,112000,1562130670,13500,13510,13510,13500,6
20240105,111900,1562049660,13510,13510,13510,13510,1
20240105,111800,1562036150,13510,13510,13510,13510,297
20240105,111700,1558023680,13510,13500,13510,13500,616
20240105,111600,1549706680,13500,13500,13500,13500,1
20240105,111500,1549693180,13500,13500,13500,13470,105
20240105,111400,1548275770,13470,13470,13470,13470,270
20240105,111300,1544638870,13470,13480,13480,13470,379
20240105,111200,1539533650,13480,13480,13480,13480,6
20240105,111100,1539452770,13470,13480,13480,13470,108
20240105,111000,1537997930,13480,13490,13490,13480,378
20240105,110900,1532900770,13490,13510,13510,13490,102
20240105,110800,1531524670,13510,13510,13510,13510,22
20240105,110700,1531227450,13490,13490,13490,13490,115
20240105,110600,1529676100,13490,13490,13490,13490,47
20240105,110500,1529042070,13490,13490,13490,13490,5
20240105,110400,1528974620,13470,13470,13470,13470,19
20240105,110300,1528718690,13470,13470,13470,13470,209
20240105,110200,1525903460,13470,13470,13470,13470,107
20240105,110100,1524462170,13470,13440,13470,13440,287
20240105,110000,1520600550,13460,13450,13460,13450,208
20240105,105900,1517802790,13450,13430,13450,13430,251
20240105,105800,1514430110,13430,13440,13440,13430,75
20240105,105700,1513422850,13430,13430,13440,13430,242
20240105,105600,1510172780,13430,13440,13440,13430,517
20240105,105500,1503225730,13440,13440,13440,13430,266
20240105,105400,1499651400,13440,13440,13440,13440,1037
20240105,105300,1485714120,13450,13440,13450,13440,140
20240105,105200,1483832120,13440,13440,13440,13440,1
20240105,105100,1483818680,13450,13450,13450,13440,253
20240105,105000,1480416830,13450,13450,13450,13450,417
20240105,104900,1474808180,13440,13440,13440,13440,75
20240105,104800,1473800180,13440,13450,13450,13440,464
20240105,104700,1467561130,13450,13450,13460,13450,327
20240105,104600,1463162950,13450,13460,13460,13450,1006
20240105,104500,1449631620,13460,13460,13460,13460,147
20240105,104400,1447653000,13460,13460,13460,13460,95
20240105,104300,1446374300,13470,13460,13470,13460,108
20240105,104200,1444920410,13460,13460,13460,13460,287
20240105,104100,1441057390,13460,13460,13460,13460,16
20240105,104000,1440842030,13460,13460,13460,13450,124
20240105,103900,1439173720,13460,13460,13460,13460,100
20240105,103800,1437827720,13450,13460,13460,13450,77
20240105,103700,1436792060,13460,13460,13460,13460,0
20240105,103600,1436792060,13460,13450,13460,13440,178
20240105,103500,1434398070,13440,13430,13450,13430,704
20240105,103400,1424935640,13430,13450,13450,13430,2612
20240105,103300,1389818450,13450,13450,13450,13450,135
20240105,103200,1388002700,13460,13460,13460,13460,101
20240105,103100,1386643240,13450,13460,13460,13450,136
20240105,103000,1384812980,13450,13460,13460,13450,138
20240105,102900,1382955880,13460,13460,13460,13460,245
20240105,102800,1379658180,13460,13460,13460,13450,153
20240105,102700,1377599550,13460,13460,13460,13460,740
20240105,102600,1367639150,13460,13480,13490,13460,908
20240105,102500,1355407480,13490,13490,13490,13490,35
20240105,102400,1354935330,13490,13480,13490,13480,307
20240105,102300,1350796120,13480,13470,13480,13470,454
20240105,102200,1344678890,13470,13470,13470,13470,137
20240105,102100,1342833500,13470,13470,13470,13460,152
20240105,102000,1340786710,13470,13470,13470,13470,863
20240105,101900,1329162100,13470,13470,13470,13470,41
20240105,101800,1328609830,13460,13460,13460,13460,181
20240105,101700,1326173570,13460,13460,13460,13450,311
20240105,101600,1321988220,13460,13450,13460,13450,112
20240105,101500,1320481420,13450,13460,13460,13450,236
20240105,101400,1317306330,13460,13460,13460,13450,1026
20240105,101300,1303505390,13450,13450,13450,13450,228
20240105,101200,1300438790,13450,13450,13450,13450,532
20240105,101100,1293283390,13460,13470,13470,13450,2277
20240105,101000,1262649580,13470,13480,13480,13470,1373
20240105,100900,1244146550,13480,13480,13480,13480,531
20240105,100800,1236988670,13480,13490,13490,13480,189
20240105,100700,1234440220,13490,13480,13490,13480,185
20240105,100600,1231946410,13490,13480,13490,13470,546
20240105,100500,1224588850,13470,13490,13490,13470,1585
20240105,100400,1203232570,13490,13520,13530,13490,8555
20240105,100300,1087708340,13530,13520,13530,13520,172
20240105,100200,1085382890,13520,13510,13520,13510,343
20240105,100100,1080748210,13520,13530,13530,13520,304
20240105,100000,1076637020,13530,13520,13530,13520,86
20240105,095900,1075474290,13520,13530,13530,13510,1778
20240105,095800,1051438930,13530,13520,13530,13520,351
20240105,095700,1046693110,13530,13520,13530,13520,216
20240105,095600,1043770640,13530,13530,13530,13530,5
20240105,095500,1043702990,13530,13530,13530,13520,1858
20240105,095400,1018577930,13530,13540,13540,13530,80
20240105,095300,1017495490,13540,13540,13540,13530,28
20240105,095200,1017116550,13530,13520,13530,13520,1120
20240105,095100,1001972230,13520,13550,13550,13520,2187
20240105,095000,972363380,13550,13550,13550,13550,81
20240105,094900,971265830,13550,13540,13570,13540,207
20240105,094800,968461960,13540,13550,13550,13540,545
20240105,094700,961079430,13550,13550,13550,13550,374
20240105,094600,956011730,13550,13550,13560,13550,224
20240105,094500,952976430,13550,13560,13560,13540,543
20240105,094400,945617520,13560,13580,13580,13560,221
20240105,094300,942620740,13590,13540,13590,13540,261
20240105,094200,939084860,13540,13530,13540,13530,651
20240105,094100,930273330,13530,13540,13540,13530,407
20240105,094000,924766530,13540,13540,13540,13530,479
20240105,093900,918283200,13540,13560,13560,13540,285
20240105,093800,914423960,13560,13550,13580,13540,603
20240105,093700,906255180,13550,13550,13550,13550,42
20240105,093600,905686080,13550,13540,13550,13540,1266
20240105,093500,888544240,13550,13580,13580,13550,2268
20240105,093400,857778010,13590,13590,13590,13590,1
20240105,093300,857764420,13570,13570,13570,13560,354
20240105,093200,852961360,13560,13550,13560,13550,307
20240105,093100,848801500,13550,13540,13550,13540,291
20240105,093000,844860850,13540,13600,13600,13530,5125
20240105,092900,775330260,13610,13610,13610,13610,5
20240105,092800,775262210,13610,13620,13620,13600,785
20240105,092700,764579070,13610,13610,13620,13610,340
20240105,092600,759950550,13620,13620,13620,13620,1011
20240105,092500,746180730,13630,13630,13630,13630,230
20240105,092400,743045830,13630,13630,13630,13630,262
20240105,092300,739474770,13620,13630,13630,13610,562
20240105,092200,731820800,13620,13620,13630,13620,18
20240105,092100,731575610,13620,13650,13650,13610,1287
20240105,092000,714033900,13650,13660,13660,13650,322
20240105,091900,709637440,13670,13660,13680,13660,220
20240105,091800,706631890,13660,13660,13660,13650,922
20240105,091700,694044430,13660,13640,13660,13640,684
20240105,091600,684708510,13660,13660,13700,13640,1207
20240105,091500,668225570,13660,13680,13680,13660,1609
20240105,091400,646216350,13680,13680,13690,13680,610
20240105,091300,637868340,13680,13700,13700,13680,523
20240105,091200,630709560,13740,13670,13750,13670,488
20240105,091100,624029740,13680,13750,13750,13670,1263
20240105,091000,606715250,13750,13660,13980,13650,7409
20240105,090900,504413420,13650,13630,13740,13630,40
20240105,090800,503866820,13620,13780,13800,13620,863
20240105,090700,492018820,13800,13630,14100,13580,30694
20240105,090600,66630050,13840,13570,13840,13550,2483
20240105,090500,32546280,13560,13560,13560,13560,12
20240105,090400,32383560,13570,13570,13570,13550,82
20240105,090300,31271790,13570,13570,13570,13560,981
20240105,090200,17967700,13560,13570,13670,13560,532
20240105,090100,10737920,13600,13610,13610,13570,421
20240105,090000,5013250,13600,13750,13750,13600,365