KissMeData/032190/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191400,2409964460,13380,13380,13380,13380,1250
20240116,191300,2409964460,13380,13380,13380,13380,0
20240116,191200,2409964460,13380,13380,13380,13380,0
20240116,191100,2409964460,13380,13380,13380,13380,0
20240116,191000,2409964460,13380,13380,13380,13380,0
20240116,190900,2409964460,13380,13380,13380,13380,0
20240116,190800,2409964460,13380,13380,13380,13380,0
20240116,190700,2409964460,13380,13380,13380,13380,0
20240116,190600,2409964460,13380,13380,13380,13380,0
20240116,190500,2409964460,13380,13380,13380,13380,0
20240116,190400,2409964460,13380,13380,13380,13380,0
20240116,190300,2409964460,13380,13380,13380,13380,0
20240116,190200,2409964460,13380,13380,13380,13380,0
20240116,190100,2409964460,13380,13380,13380,13380,0
20240116,190000,2409964460,13380,13380,13380,13380,0
20240116,185900,2409964460,13380,13380,13380,13380,0
20240116,185800,2409964460,13380,13380,13380,13380,0
20240116,185700,2409964460,13380,13380,13380,13380,0
20240116,185600,2409964460,13380,13380,13380,13380,0
20240116,185500,2409964460,13380,13380,13380,13380,0
20240116,185400,2409964460,13380,13380,13380,13380,0
20240116,185300,2409964460,13380,13380,13380,13380,0
20240116,185200,2409964460,13380,13380,13380,13380,0
20240116,185100,2409964460,13380,13380,13380,13380,0
20240116,185000,2409964460,13380,13380,13380,13380,0
20240116,184900,2409964460,13380,13380,13380,13380,0
20240116,184800,2409964460,13380,13380,13380,13380,0
20240116,184700,2409964460,13380,13380,13380,13380,0
20240116,184600,2409964460,13380,13380,13380,13380,0
20240116,184500,2409964460,13380,13380,13380,13380,0
20240116,184400,2409964460,13380,13380,13380,13380,1250
20240116,184300,2409964460,13380,13380,13380,13380,0
20240116,184200,2409964460,13380,13380,13380,13380,0
20240116,184100,2409964460,13380,13380,13380,13380,0
20240116,184000,2409964460,13380,13380,13380,13380,0
20240116,183900,2409964460,13380,13380,13380,13380,0
20240116,183800,2409964460,13380,13380,13380,13380,0
20240116,183700,2409964460,13380,13380,13380,13380,0
20240116,183600,2409964460,13380,13380,13380,13380,0
20240116,183500,2409964460,13380,13380,13380,13380,0
20240116,183400,2409964460,13380,13380,13380,13380,0
20240116,183300,2409964460,13380,13380,13380,13380,0
20240116,183200,2409964460,13380,13380,13380,13380,0
20240116,183100,2409964460,13380,13380,13380,13380,0
20240116,183000,2409964460,13380,13380,13380,13380,0
20240116,182900,2409964460,13380,13380,13380,13380,0
20240116,182800,2409964460,13380,13380,13380,13380,0
20240116,182700,2409964460,13380,13380,13380,13380,0
20240116,182600,2409964460,13380,13380,13380,13380,0
20240116,182500,2409964460,13380,13380,13380,13380,0
20240116,182400,2409964460,13380,13380,13380,13380,0
20240116,182300,2409964460,13380,13380,13380,13380,0
20240116,182200,2409964460,13380,13380,13380,13380,0
20240116,182100,2409964460,13380,13380,13380,13380,0
20240116,182000,2409964460,13380,13380,13380,13380,0
20240116,181900,2409964460,13380,13380,13380,13380,0
20240116,181800,2409964460,13380,13380,13380,13380,0
20240116,181700,2409964460,13380,13380,13380,13380,0
20240116,181600,2409964460,13380,13380,13380,13380,0
20240116,181500,2409964460,13380,13380,13380,13380,0
20240116,181400,2409964460,13380,13380,13380,13380,1250
20240116,181300,2409964460,13380,13380,13380,13380,0
20240116,181200,2409964460,13380,13380,13380,13380,0
20240116,181100,2409964460,13380,13380,13380,13380,0
20240116,181000,2409964460,13380,13380,13380,13380,0
20240116,180900,2409964460,13380,13380,13380,13380,0
20240116,180800,2409964460,13380,13380,13380,13380,0
20240116,180700,2409964460,13380,13380,13380,13380,0
20240116,180600,2409964460,13380,13380,13380,13380,0
20240116,180500,2409964460,13380,13380,13380,13380,0
20240116,180400,2409964460,13380,13380,13380,13380,0
20240116,180300,2409964460,13380,13380,13380,13380,0
20240116,180200,2409964460,13380,13380,13380,13380,0
20240116,180100,2409964460,13380,13380,13380,13380,0
20240116,180000,2409964460,13380,13380,13380,13380,0
20240116,175900,2409964460,13380,13380,13380,13380,0
20240116,175800,2409964460,13380,13380,13380,13380,0
20240116,175700,2409964460,13380,13380,13380,13380,0
20240116,175600,2409964460,13380,13380,13380,13380,0
20240116,175500,2409964460,13380,13380,13380,13380,0
20240116,175400,2409964460,13380,13380,13380,13380,0
20240116,175300,2409964460,13380,13380,13380,13380,0
20240116,175200,2409964460,13380,13380,13380,13380,0
20240116,175100,2409964460,13380,13380,13380,13380,0
20240116,175000,2409964460,13380,13380,13380,13380,0
20240116,174900,2409964460,13380,13380,13380,13380,0
20240116,174800,2409964460,13380,13380,13380,13380,0
20240116,174700,2409964460,13380,13380,13380,13380,0
20240116,174600,2409964460,13380,13380,13380,13380,0
20240116,174500,2409964460,13380,13380,13380,13380,0
20240116,174400,2409964460,13380,13380,13380,13380,1250
20240116,174300,2409964460,13380,13380,13380,13380,0
20240116,174200,2409964460,13380,13380,13380,13380,0
20240116,174100,2409964460,13380,13380,13380,13380,0
20240116,174000,2409964460,13380,13380,13380,13380,0
20240116,173900,2409964460,13380,13380,13380,13380,0
20240116,173800,2409964460,13380,13380,13380,13380,0
20240116,173700,2409964460,13380,13380,13380,13380,0
20240116,173600,2409964460,13380,13380,13380,13380,0
20240116,173500,2409964460,13380,13380,13380,13380,0
20240116,173400,2409964460,13380,13380,13380,13380,0
20240116,173300,2409964460,13380,13380,13380,13380,0
20240116,173200,2409964460,13380,13380,13380,13380,0
20240116,173100,2409964460,13380,13380,13380,13380,0
20240116,173000,2409964460,13380,13380,13380,13380,0
20240116,172900,2409964460,13380,13380,13380,13380,0
20240116,172800,2409964460,13380,13380,13380,13380,0
20240116,172700,2409964460,13380,13380,13380,13380,0
20240116,172600,2409964460,13380,13380,13380,13380,0
20240116,172500,2409964460,13380,13380,13380,13380,0
20240116,172400,2409964460,13380,13380,13380,13380,0
20240116,172300,2409964460,13380,13380,13380,13380,0
20240116,172200,2409964460,13380,13380,13380,13380,0
20240116,172100,2409964460,13380,13380,13380,13380,0
20240116,172000,2409964460,13380,13380,13380,13380,0
20240116,171900,2409964460,13380,13380,13380,13380,0
20240116,171800,2409964460,13380,13380,13380,13380,0
20240116,171700,2409964460,13380,13380,13380,13380,0
20240116,171600,2409964460,13380,13380,13380,13380,0
20240116,171500,2409964460,13380,13380,13380,13380,0
20240116,171400,2409964460,13380,13380,13380,13380,1250
20240116,171300,2409964460,13380,13380,13380,13380,0
20240116,171200,2409964460,13380,13380,13380,13380,0
20240116,171100,2409964460,13380,13380,13380,13380,0
20240116,171000,2409964460,13380,13380,13380,13380,0
20240116,170900,2409964460,13380,13380,13380,13380,0
20240116,170800,2409964460,13380,13380,13380,13380,0
20240116,170700,2409964460,13380,13380,13380,13380,0
20240116,170600,2409964460,13380,13380,13380,13380,0
20240116,170500,2409964460,13380,13380,13380,13380,0
20240116,170400,2409964460,13380,13380,13380,13380,0
20240116,170300,2409964460,13380,13380,13380,13380,0
20240116,170200,2409964460,13380,13380,13380,13380,0
20240116,170100,2409964460,13380,13380,13380,13380,0
20240116,170000,2409964460,13380,13380,13380,13380,0
20240116,165900,2409964460,13380,13380,13380,13380,0
20240116,165800,2409964460,13380,13380,13380,13380,0
20240116,165700,2409964460,13380,13380,13380,13380,0
20240116,165600,2409964460,13380,13380,13380,13380,0
20240116,165500,2409964460,13380,13380,13380,13380,0
20240116,165400,2409964460,13380,13380,13380,13380,0
20240116,165300,2409964460,13380,13380,13380,13380,0
20240116,165200,2409964460,13380,13380,13380,13380,0
20240116,165100,2409964460,13380,13380,13380,13380,0
20240116,165000,2409964460,13380,13380,13380,13380,0
20240116,164900,2409964460,13380,13380,13380,13380,0
20240116,164800,2409964460,13380,13380,13380,13380,0
20240116,164700,2409964460,13380,13380,13380,13380,0
20240116,164600,2409964460,13380,13380,13380,13380,0
20240116,164500,2409964460,13380,13380,13380,13380,0
20240116,164400,2409964460,13380,13380,13380,13380,1250
20240116,164300,2409964460,13380,13380,13380,13380,0
20240116,164200,2409964460,13380,13380,13380,13380,0
20240116,164100,2409964460,13380,13380,13380,13380,0
20240116,164000,2409964460,13380,13380,13380,13380,0
20240116,163900,2409964460,13380,13380,13380,13380,0
20240116,163800,2409964460,13380,13380,13380,13380,0
20240116,163700,2409964460,13380,13380,13380,13380,0
20240116,163600,2409964460,13380,13380,13380,13380,0
20240116,163500,2409964460,13380,13380,13380,13380,0
20240116,163400,2409964460,13380,13380,13380,13380,0
20240116,163300,2409964460,13380,13380,13380,13380,0
20240116,163200,2409964460,13380,13380,13380,13380,0
20240116,163100,2409964460,13380,13380,13380,13380,0
20240116,163000,2409964460,13380,13380,13380,13380,0
20240116,162900,2409964460,13380,13380,13380,13380,0
20240116,162800,2409964460,13380,13380,13380,13380,0
20240116,162700,2409964460,13380,13380,13380,13380,0
20240116,162600,2409964460,13380,13380,13380,13380,0
20240116,162500,2409964460,13380,13380,13380,13380,0
20240116,162400,2409964460,13380,13380,13380,13380,0
20240116,162300,2409964460,13380,13380,13380,13380,0
20240116,162200,2409964460,13380,13380,13380,13380,0
20240116,162100,2409964460,13380,13380,13380,13380,0
20240116,162000,2409964460,13380,13380,13380,13380,0
20240116,161900,2409964460,13380,13380,13380,13380,0
20240116,161800,2409964460,13380,13380,13380,13380,0
20240116,161700,2409964460,13380,13380,13380,13380,0
20240116,161600,2409964460,13380,13380,13380,13380,0
20240116,161500,2409964460,13380,13380,13380,13380,0
20240116,161400,2409964460,13380,13380,13380,13380,1250
20240116,161300,2409964460,13380,13380,13380,13380,0
20240116,161200,2409964460,13380,13380,13380,13380,0
20240116,161100,2409964460,13380,13380,13380,13380,0
20240116,161000,2409964460,13380,13380,13380,13380,0
20240116,160900,2409964460,13380,13380,13380,13380,0
20240116,160800,2409964460,13380,13380,13380,13380,0
20240116,160700,2409964460,13380,13380,13380,13380,0
20240116,160600,2409964460,13380,13380,13380,13380,0
20240116,160500,2409964460,13380,13380,13380,13380,0
20240116,160400,2409964460,13380,13380,13380,13380,0
20240116,160300,2409964460,13380,13380,13380,13380,0
20240116,160200,2409964460,13380,13380,13380,13380,0
20240116,160100,2409964460,13380,13380,13380,13380,0
20240116,160000,2409964460,13380,13380,13380,13380,0
20240116,155900,2409964460,13380,13380,13380,13380,0
20240116,155800,2409964460,13380,13380,13380,13380,0
20240116,155700,2409964460,13380,13380,13380,13380,0
20240116,155600,2409964460,13380,13380,13380,13380,0
20240116,155500,2409964460,13380,13380,13380,13380,0
20240116,155400,2409964460,13380,13380,13380,13380,0
20240116,155300,2409964460,13380,13380,13380,13380,0
20240116,155200,2409964460,13380,13380,13380,13380,0
20240116,155100,2409964460,13380,13380,13380,13380,0
20240116,155000,2409964460,13380,13380,13380,13380,0
20240116,154900,2409964460,13380,13380,13380,13380,0
20240116,154800,2409964460,13380,13380,13380,13380,0
20240116,154700,2409964460,13380,13380,13380,13380,0
20240116,154600,2409964460,13380,13380,13380,13380,0
20240116,154500,2409964460,13380,13380,13380,13380,0
20240116,154400,2409964460,13380,13380,13380,13380,1250
20240116,154300,2409964460,13380,13380,13380,13380,0
20240116,154200,2409964460,13380,13380,13380,13380,0
20240116,154100,2409964460,13380,13380,13380,13380,0
20240116,154000,2409964460,13380,13380,13380,13380,0
20240116,153900,2409964460,13380,13380,13380,13380,0
20240116,153800,2409964460,13380,13380,13380,13380,0
20240116,153700,2409964460,13380,13380,13380,13380,0
20240116,153600,2409964460,13380,13380,13380,13380,0
20240116,153500,2409964460,13380,13380,13380,13380,0
20240116,153400,2409964460,13380,13380,13380,13380,0
20240116,153300,2409964460,13380,13380,13380,13380,0
20240116,153200,2409964460,13380,13380,13380,13380,0
20240116,153100,2409964460,13380,13380,13380,13380,0
20240116,153000,2409964460,13380,13380,13380,13380,1250
20240116,152900,2393239460,13370,13370,13370,13370,0
20240116,152800,2393239460,13370,13370,13370,13370,0
20240116,152700,2393239460,13370,13370,13370,13370,0
20240116,152600,2393239460,13370,13370,13370,13370,0
20240116,152500,2393239460,13370,13370,13370,13370,0
20240116,152400,2393239460,13370,13370,13370,13370,0
20240116,152300,2393239460,13370,13370,13370,13370,0
20240116,152200,2393239460,13370,13370,13370,13370,0
20240116,152100,2393239460,13370,13370,13370,13370,0
20240116,152000,2393239460,13370,13370,13370,13370,0
20240116,151900,2393239460,13370,13370,13380,13370,783
20240116,151800,2382768420,13370,13390,13390,13370,219
20240116,151700,2379838150,13400,13390,13400,13390,1114
20240116,151600,2364913750,13380,13370,13390,13370,63
20240116,151500,2364070540,13390,13380,13390,13360,1509
20240116,151400,2343892370,13380,13380,13380,13380,113
20240116,151300,2342380430,13390,13370,13390,13370,70
20240116,151200,2341444010,13370,13380,13380,13370,1047
20240116,151100,2327443980,13380,13360,13380,13350,562
20240116,151000,2319932660,13360,13390,13390,13360,1871
20240116,150900,2294923610,13390,13390,13390,13390,10
20240116,150800,2294789710,13370,13370,13390,13370,525
20240116,150700,2287770440,13370,13400,13400,13370,298
20240116,150600,2283782980,13410,13390,13410,13390,1021
20240116,150500,2270105020,13380,13390,13390,13380,5
20240116,150400,2270038100,13390,13390,13390,13380,93
20240116,150300,2268792850,13390,13390,13390,13360,680
20240116,150200,2259705650,13360,13370,13370,13360,234
20240116,150100,2256577160,13370,13390,13390,13370,244
20240116,150000,2253314550,13370,13370,13370,13360,512
20240116,145900,2246469510,13360,13360,13370,13360,291
20240116,145800,2242581550,13360,13400,13410,13350,14917
20240116,145700,2042865880,13400,13400,13410,13400,669
20240116,145600,2033901260,13400,13410,13410,13400,2296
20240116,145500,2003134840,13400,13410,13410,13400,417
20240116,145400,1997546930,13410,13400,13410,13400,112
20240116,145300,1996045590,13410,13410,13410,13410,106
20240116,145200,1994624130,13410,13410,13410,13410,49
20240116,145100,1993967040,13410,13420,13420,13410,265
20240116,145000,1990410800,13410,13420,13420,13410,1412
20240116,144900,1971473310,13420,13430,13430,13410,2669
20240116,144800,1935681780,13430,13420,13430,13410,2686
20240116,144700,1899639810,13430,13430,13450,13430,65
20240116,144600,1898766720,13430,13430,13430,13430,422
20240116,144500,1893099260,13420,13420,13420,13420,800
20240116,144400,1882363260,13430,13430,13430,13430,21
20240116,144300,1882081230,13430,13430,13430,13430,52
20240116,144200,1881382870,13430,13430,13430,13430,159
20240116,144100,1879247500,13430,13430,13430,13430,6
20240116,144000,1879166920,13430,13430,13430,13430,3
20240116,143900,1879126630,13420,13420,13420,13420,2
20240116,143800,1879099790,13430,13430,13430,13430,8
20240116,143700,1878992350,13420,13420,13420,13420,5
20240116,143600,1878925250,13420,13420,13420,13420,0
20240116,143500,1878925250,13420,13420,13420,13420,0
20240116,143400,1878925250,13420,13430,13430,13420,121
20240116,143300,1877301100,13430,13450,13450,13430,5
20240116,143200,1877233890,13430,13430,13430,13430,3
20240116,143100,1877193600,13430,13460,13460,13430,88
20240116,143000,1876011520,13420,13420,13420,13420,0
20240116,142900,1876011520,13420,13420,13420,13420,59
20240116,142800,1875219740,13420,13420,13420,13420,419
20240116,142700,1869596760,13410,13410,13410,13410,416
20240116,142600,1864018200,13420,13420,13420,13410,938
20240116,142500,1851430340,13420,13460,13460,13420,130
20240116,142400,1849685610,13430,13420,13430,13420,797
20240116,142300,1838989120,13430,13430,13430,13430,9
20240116,142200,1838868250,13430,13430,13430,13430,9
20240116,142100,1838747380,13460,13460,13460,13460,0
20240116,142000,1838747380,13460,13430,13460,13430,604
20240116,141900,1830635360,13440,13440,13440,13440,415
20240116,141800,1825057760,13460,13450,13460,13450,54
20240116,141700,1824331020,13460,13460,13460,13460,10
20240116,141600,1824196420,13450,13450,13450,13450,100
20240116,141500,1822851420,13430,13430,13430,13430,0
20240116,141400,1822851420,13430,13430,13430,13430,100
20240116,141300,1821508420,13420,13420,13430,13420,461
20240116,141200,1815321200,13420,13420,13420,13420,813
20240116,141100,1804410740,13430,13430,13430,13430,20
20240116,141000,1804142140,13430,13430,13430,13430,1
20240116,140900,1804128710,13420,13420,13420,13420,6
20240116,140800,1804048190,13410,13420,13460,13410,182
20240116,140700,1801606250,13420,13420,13420,13410,206
20240116,140600,1798842230,13420,13430,13430,13420,787
20240116,140500,1788278840,13440,13440,13440,13440,1
20240116,140400,1788265400,13430,13430,13430,13430,2
20240116,140300,1788238540,13420,13420,13420,13420,0
20240116,140200,1788238540,13420,13420,13420,13420,0
20240116,140100,1788238540,13420,13420,13420,13420,917
20240116,140000,1775932400,13420,13420,13420,13420,117
20240116,135900,1774362260,13420,13440,13440,13420,4987
20240116,135800,1707421070,13430,13430,13430,13430,0
20240116,135700,1707421070,13430,13430,13430,13430,0
20240116,135600,1707421070,13430,13430,13430,13430,0
20240116,135500,1707421070,13430,13430,13430,13430,1
20240116,135400,1707407640,13430,13420,13430,13420,404
20240116,135300,1701985420,13430,13460,13460,13430,1993
20240116,135200,1675211440,13440,13440,13440,13440,0
20240116,135100,1675211440,13440,13460,13470,13440,1785
20240116,135000,1651220990,13460,13460,13460,13460,93
20240116,134900,1649969210,13460,13460,13460,13460,5
20240116,134800,1649901910,13470,13470,13470,13470,21
20240116,134700,1649619040,13470,13470,13470,13470,274
20240116,134600,1645928260,13450,13450,13450,13450,0
20240116,134500,1645928260,13450,13450,13450,13450,27
20240116,134400,1645565110,13450,13450,13450,13450,695
20240116,134300,1636217360,13450,13450,13450,13450,422
20240116,134200,1630541460,13450,13440,13450,13440,117
20240116,134100,1628968880,13440,13440,13440,13440,134
20240116,134000,1627167920,13440,13440,13440,13440,50
20240116,133900,1626495920,13430,13440,13440,13430,11
20240116,133800,1626348180,13440,13450,13450,13440,395
20240116,133700,1621039180,13450,13450,13450,13450,81
20240116,133600,1619949730,13450,13450,13450,13450,0
20240116,133500,1619949730,13450,13450,13450,13450,160
20240116,133400,1617797730,13470,13470,13470,13470,47
20240116,133300,1617164640,13470,13470,13470,13470,0
20240116,133200,1617164640,13470,13470,13470,13470,72
20240116,133100,1616194800,13460,13460,13460,13460,18
20240116,133000,1615952520,13460,13460,13460,13460,29
20240116,132900,1615562180,13460,13450,13460,13450,38
20240116,132800,1615050820,13460,13460,13460,13460,0
20240116,132700,1615050820,13460,13460,13460,13460,8
20240116,132600,1614943140,13460,13460,13460,13460,0
20240116,132500,1614943140,13460,13470,13470,13460,108
20240116,132400,1613488560,13470,13470,13470,13470,205
20240116,132300,1610727210,13470,13470,13470,13470,7
20240116,132200,1610632920,13460,13460,13460,13460,102
20240116,132100,1609260000,13470,13460,13470,13460,106
20240116,132000,1607832810,13460,13450,13460,13450,8
20240116,131900,1607725160,13450,13450,13450,13450,109
20240116,131800,1606259110,13440,13450,13450,13440,685
20240116,131700,1597051200,13460,13460,13460,13450,437
20240116,131600,1591170520,13460,13460,13460,13460,11
20240116,131500,1591022460,13450,13480,13480,13450,3322
20240116,131400,1546308200,13490,13480,13500,13480,5
20240116,131300,1546240770,13500,13500,13500,13500,0
20240116,131200,1546240770,13500,13500,13500,13500,9
20240116,131100,1546119270,13480,13480,13480,13480,0
20240116,131000,1546119270,13480,13480,13480,13480,0
20240116,130900,1546119270,13480,13480,13480,13480,0
20240116,130800,1546119270,13480,13480,13480,13480,0
20240116,130700,1546119270,13480,13480,13480,13480,3
20240116,130600,1546078830,13480,13480,13480,13480,2
20240116,130500,1546051870,13480,13480,13480,13480,0
20240116,130400,1546051870,13480,13480,13500,13480,520
20240116,130300,1539042070,13480,13480,13480,13480,677
20240116,130200,1529916110,13490,13490,13490,13490,10
20240116,130100,1529781210,13490,13490,13500,13490,334
20240116,130000,1525275260,13490,13510,13510,13490,514
20240116,125900,1518341290,13510,13490,13510,13490,153
20240116,125800,1516277300,13490,13500,13500,13490,343
20240116,125700,1511650130,13500,13500,13500,13500,101
20240116,125600,1510286630,13500,13490,13500,13490,73
20240116,125500,1509301830,13500,13480,13500,13480,30
20240116,125400,1508896850,13500,13500,13500,13500,29
20240116,125300,1508505350,13480,13490,13490,13480,39
20240116,125200,1507979340,13480,13480,13480,13480,2
20240116,125100,1507952380,13490,13480,13500,13480,116
20240116,125000,1506387540,13480,13480,13480,13480,177
20240116,124900,1504001580,13480,13480,13480,13480,19
20240116,124800,1503745460,13480,13480,13480,13480,30
20240116,124700,1503341060,13480,13480,13480,13480,251
20240116,124600,1499957580,13480,13500,13500,13480,822
20240116,124500,1488877000,13500,13490,13500,13490,759
20240116,124400,1478638080,13500,13500,13500,13500,1
20240116,124300,1478624580,13500,13500,13500,13500,93
20240116,124200,1477369080,13520,13520,13520,13520,16
20240116,124100,1477152760,13490,13490,13490,13490,6
20240116,124000,1477071820,13490,13490,13490,13490,0
20240116,123900,1477071820,13490,13490,13490,13490,0
20240116,123800,1477071820,13490,13490,13490,13490,23
20240116,123700,1476761550,13500,13500,13500,13500,45
20240116,123600,1476154050,13490,13520,13520,13490,79
20240116,123500,1475087550,13500,13500,13500,13500,0
20240116,123400,1475087550,13500,13500,13500,13500,11
20240116,123300,1474939050,13500,13530,13530,13500,31
20240116,123200,1474520520,13500,13510,13510,13500,279
20240116,123100,1470751340,13520,13520,13520,13520,24
20240116,123000,1470426860,13520,13520,13520,13520,87
20240116,122900,1469250620,13520,13520,13520,13520,0
20240116,122800,1469250620,13520,13520,13520,13520,56
20240116,122700,1468493500,13520,13500,13530,13500,471
20240116,122600,1462127070,13500,13500,13500,13500,54
20240116,122500,1461398070,13470,13470,13470,13470,549
20240116,122400,1454003040,13470,13470,13470,13470,3
20240116,122300,1453962630,13470,13470,13470,13470,316
20240116,122200,1449706110,13470,13470,13470,13470,225
20240116,122100,1446675360,13480,13480,13500,13480,59
20240116,122000,1445879900,13480,13480,13480,13480,54
20240116,121900,1445151980,13490,13490,13490,13490,132
20240116,121800,1443371300,13490,13480,13490,13480,30
20240116,121700,1442966890,13480,13480,13480,13480,1
20240116,121600,1442953410,13480,13480,13480,13480,0
20240116,121500,1442953410,13480,13480,13480,13480,32
20240116,121400,1442522050,13460,13460,13460,13460,0
20240116,121300,1442522050,13460,13460,13460,13460,316
20240116,121200,1438268690,13460,13460,13460,13460,137
20240116,121100,1436424670,13460,13460,13460,13460,296
20240116,121000,1432440510,13460,13470,13470,13460,271
20240116,120900,1428792440,13480,13480,13480,13480,58
20240116,120800,1428010600,13460,13460,13460,13460,0
20240116,120700,1428010600,13460,13460,13460,13460,0
20240116,120600,1428010600,13460,13470,13470,13460,354
20240116,120500,1423245750,13470,13490,13490,13470,384
20240116,120400,1418071440,13490,13490,13490,13490,0
20240116,120300,1418071440,13490,13510,13510,13490,81
20240116,120200,1416977150,13510,13510,13510,13510,0
20240116,120100,1416977150,13510,13510,13510,13510,10
20240116,120000,1416842050,13510,13510,13510,13510,3
20240116,115900,1416801520,13500,13490,13510,13490,68
20240116,115800,1415883850,13470,13490,13490,13470,115
20240116,115700,1414334500,13490,13480,13490,13480,153
20240116,115600,1412271080,13480,13480,13480,13480,1
20240116,115500,1412257600,13480,13480,13480,13480,50
20240116,115400,1411583600,13480,13480,13480,13480,0
20240116,115300,1411583600,13480,13480,13480,13480,0
20240116,115200,1411583600,13480,13490,13490,13480,111
20240116,115100,1410087290,13490,13490,13490,13490,1
20240116,115000,1410073800,13490,13490,13490,13480,4
20240116,114900,1410019850,13480,13480,13480,13480,0
20240116,114800,1410019850,13480,13480,13480,13480,0
20240116,114700,1410019850,13480,13480,13480,13480,100
20240116,114600,1408671850,13480,13480,13480,13480,146
20240116,114500,1406703770,13480,13490,13490,13480,111
20240116,114400,1405207440,13490,13490,13490,13490,6
20240116,114300,1405126500,13490,13490,13490,13490,69
20240116,114200,1404195690,13480,13480,13480,13480,98
20240116,114100,1402874650,13520,13520,13520,13520,2
20240116,114000,1402847610,13470,13470,13470,13470,2
20240116,113900,1402820670,13470,13520,13520,13470,1517
20240116,113800,1382357770,13510,13510,13510,13510,134
20240116,113700,1380547430,13510,13510,13510,13510,12
20240116,113600,1380385310,13500,13540,13540,13500,229
20240116,113500,1377292650,13530,13530,13530,13530,0
20240116,113400,1377292650,13530,13520,13530,13500,603
20240116,113300,1369146630,13530,13520,13530,13520,65
20240116,113200,1368267820,13500,13500,13500,13500,0
20240116,113100,1368267820,13500,13510,13510,13500,163
20240116,113000,1366065790,13510,13520,13520,13510,307
20240116,112900,1361917480,13520,13530,13530,13520,939
20240116,112800,1349220610,13530,13530,13530,13530,516
20240116,112700,1342239130,13530,13520,13530,13520,77
20240116,112600,1341197830,13520,13520,13520,13520,85
20240116,112500,1340048630,13520,13520,13520,13520,0
20240116,112400,1340048630,13520,13520,13520,13520,60
20240116,112300,1339237430,13520,13520,13520,13520,0
20240116,112200,1339237430,13520,13520,13520,13520,38
20240116,112100,1338723670,13520,13520,13520,13520,0
20240116,112000,1338723670,13520,13520,13520,13520,9
20240116,111900,1338601990,13530,13510,13530,13510,183
20240116,111800,1336129080,13510,13510,13510,13510,1
20240116,111700,1336115570,13510,13510,13510,13510,1
20240116,111600,1336102060,13510,13510,13510,13510,17
20240116,111500,1335872390,13490,13490,13490,13490,0
20240116,111400,1335872390,13490,13490,13490,13490,0
20240116,111300,1335872390,13490,13490,13490,13490,0
20240116,111200,1335872390,13490,13490,13490,13490,10
20240116,111100,1335737490,13480,13500,13500,13480,294
20240116,111000,1331770850,13530,13530,13530,13530,44
20240116,110900,1331175530,13530,13540,13540,13530,44
20240116,110800,1330579970,13540,13520,13540,13520,129
20240116,110700,1328834800,13520,13510,13520,13510,204
20240116,110600,1326078720,13510,13500,13520,13500,678
20240116,110500,1316916120,13500,13490,13500,13490,61
20240116,110400,1316093170,13490,13490,13490,13490,54
20240116,110300,1315364710,13490,13490,13490,13490,425
20240116,110200,1309631460,13490,13490,13490,13490,117
20240116,110100,1308053130,13490,13490,13490,13490,20
20240116,110000,1307783330,13490,13490,13490,13490,21
20240116,105900,1307500040,13480,13480,13480,13480,74
20240116,105800,1306502520,13480,13480,13480,13480,218
20240116,105700,1303563880,13480,13470,13480,13470,35
20240116,105600,1303092350,13470,13460,13470,13460,215
20240116,105500,1300198220,13460,13460,13460,13460,402
20240116,105400,1294787300,13460,13460,13460,13460,100
20240116,105300,1293441300,13460,13460,13460,13460,101
20240116,105200,1292081840,13460,13450,13460,13450,14
20240116,105100,1291893520,13450,13450,13450,13450,2
20240116,105000,1291866620,13440,13440,13440,13440,34
20240116,104900,1291409660,13470,13450,13470,13450,210
20240116,104800,1288585120,13450,13480,13480,13450,41
20240116,104700,1288032670,13470,13480,13480,13470,23
20240116,104600,1287722830,13490,13490,13490,13490,22
20240116,104500,1287426050,13490,13490,13490,13490,100
20240116,104400,1286077050,13490,13490,13490,13490,0
20240116,104300,1286077050,13490,13490,13490,13490,0
20240116,104200,1286077050,13490,13490,13490,13420,555
20240116,104100,1278610010,13490,13450,13490,13450,62
20240116,104000,1277775870,13490,13430,13490,13430,187
20240116,103900,1275262780,13430,13430,13430,13430,14
20240116,103800,1275074760,13500,13490,13500,13490,33
20240116,103700,1274629560,13400,13500,13500,13400,1032
20240116,103600,1260793380,13490,13490,13490,13490,635
20240116,103500,1252227230,13400,13450,13450,13400,1500
20240116,103400,1232109910,13450,13430,13450,13430,2394
20240116,103300,1199933860,13430,13420,13430,13420,296
20240116,103200,1195960190,13420,13420,13420,13420,11
20240116,103100,1195812570,13420,13420,13420,13420,7
20240116,103000,1195718630,13420,13410,13420,13410,37
20240116,102900,1195222410,13410,13410,13410,13410,54
20240116,102800,1194498270,13410,13410,13410,13410,46
20240116,102700,1193881410,13400,13400,13400,13400,0
20240116,102600,1193881410,13400,13400,13400,13390,1087
20240116,102500,1179317300,13400,13390,13400,13390,176
20240116,102400,1176959540,13390,13390,13390,13380,356
20240116,102300,1172195700,13390,13390,13390,13390,267
20240116,102200,1168620570,13390,13410,13410,13390,322
20240116,102100,1164306570,13430,13410,13430,13370,3262
20240116,102000,1120607910,13420,13430,13430,13420,202
20240116,101900,1117897050,13420,13420,13420,13420,101
20240116,101800,1116541630,13410,13400,13410,13400,476
20240116,101700,1110158970,13400,13410,13410,13400,377
20240116,101600,1105104500,13420,13410,13420,13410,302
20240116,101500,1101054660,13410,13420,13420,13410,238
20240116,101400,1097861060,13440,13440,13440,13430,639
20240116,101300,1089272950,13440,13440,13450,13380,4023
20240116,101200,1035382930,13410,13410,13410,13410,0
20240116,101100,1035382930,13410,13410,13410,13410,6
20240116,101000,1035302470,13410,13410,13410,13410,1051
20240116,100900,1021208560,13410,13420,13420,13400,616
20240116,100800,1012953130,13400,13430,13430,13390,10827
20240116,100700,867795240,13430,13440,13440,13430,570
20240116,100600,860139440,13440,13440,13440,13440,607
20240116,100500,851981360,13450,13440,13450,13440,2061
20240116,100400,824271000,13440,13460,13460,13440,6611
20240116,100300,735342630,13460,13460,13460,13460,624
20240116,100200,726943590,13470,13490,13490,13450,4360
20240116,100100,668210540,13490,13490,13490,13490,835
20240116,100000,656946390,13490,13500,13500,13480,463
20240116,095900,650702030,13500,13490,13500,13490,586
20240116,095800,642796020,13480,13490,13490,13480,1006
20240116,095700,629234960,13490,13500,13500,13490,254
20240116,095600,625808420,13500,13500,13500,13480,394
20240116,095500,620492320,13500,13500,13500,13500,107
20240116,095400,619047820,13500,13500,13500,13490,399
20240116,095300,613663430,13500,13500,13500,13500,404
20240116,095200,608209430,13470,13520,13520,13470,3717
20240116,095100,558021000,13510,13510,13510,13500,1774
20240116,095000,534063980,13540,13540,13540,13500,4203
20240116,094900,477268670,13550,13550,13560,13550,223
20240116,094800,474246800,13550,13550,13550,13540,3411
20240116,094700,428031690,13560,13570,13570,13560,575
20240116,094600,420233690,13560,13560,13560,13550,593
20240116,094500,412193210,13560,13570,13570,13560,437
20240116,094400,406265590,13560,13560,13570,13560,403
20240116,094300,400799910,13560,13570,13570,13560,14
20240116,094200,400609950,13570,13580,13580,13560,316
20240116,094100,396322390,13590,13570,13590,13570,86
20240116,094000,395154970,13570,13560,13570,13560,1574
20240116,093900,373809170,13570,13610,13610,13560,1360
20240116,093800,355337290,13610,13610,13610,13580,102
20240116,093700,353951390,13590,13580,13590,13580,608
20240116,093600,345689780,13580,13600,13600,13580,742
20240116,093500,335609830,13600,13610,13610,13600,1755
20240116,093400,311741630,13610,13620,13620,13610,929
20240116,093300,299097880,13630,13630,13640,13610,205
20240116,093200,296306330,13620,13640,13640,13620,555
20240116,093100,288746180,13640,13640,13640,13640,61
20240116,093000,287914140,13640,13620,13640,13620,229
20240116,092900,284790760,13620,13640,13640,13610,557
20240116,092800,277205810,13640,13640,13640,13640,8
20240116,092700,277096690,13640,13630,13640,13630,340
20240116,092600,272460280,13620,13610,13620,13600,664
20240116,092500,263423220,13610,13620,13620,13610,556
20240116,092400,255855480,13610,13620,13620,13610,521
20240116,092300,248761600,13610,13630,13630,13610,3926
20240116,092200,195307650,13630,13650,13650,13630,1394
20240116,092100,176294440,13650,13660,13660,13640,374
20240116,092000,171190860,13660,13660,13660,13650,758
20240116,091900,160841580,13680,13680,13680,13680,176
20240116,091800,158433900,13680,13680,13680,13680,24
20240116,091700,158105580,13660,13660,13660,13660,29
20240116,091600,157709440,13660,13670,13670,13660,362
20240116,091500,152763490,13660,13660,13670,13660,322
20240116,091400,148364410,13660,13650,13660,13650,211
20240116,091300,145483210,13650,13640,13650,13640,99
20240116,091200,144132260,13640,13640,13640,13630,33
20240116,091100,143682160,13630,13640,13660,13610,1672
20240116,091000,120900980,13640,13690,13690,13640,1441
20240116,090900,101205850,13680,13680,13680,13670,182
20240116,090800,98717180,13670,13670,13670,13670,99
20240116,090700,97363850,13670,13680,13680,13660,446
20240116,090600,91271180,13680,13660,13680,13660,528
20240116,090500,84056610,13660,13660,13670,13650,505
20240116,090400,77161730,13650,13650,13660,13650,59
20240116,090300,76356240,13730,13670,13730,13620,1004
20240116,090200,62641790,13660,13610,13670,13610,1107
20240116,090100,47529950,13610,13670,13670,13610,800
20240116,090000,36621980,13670,13760,13760,13670,2666