KissMeData/032190/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191400,1356820270,13330,13330,13330,13330,2047
20240109,191300,1356820270,13330,13330,13330,13330,0
20240109,191200,1356820270,13330,13330,13330,13330,0
20240109,191100,1356820270,13330,13330,13330,13330,0
20240109,191000,1356820270,13330,13330,13330,13330,0
20240109,190900,1356820270,13330,13330,13330,13330,0
20240109,190800,1356820270,13330,13330,13330,13330,0
20240109,190700,1356820270,13330,13330,13330,13330,0
20240109,190600,1356820270,13330,13330,13330,13330,0
20240109,190500,1356820270,13330,13330,13330,13330,0
20240109,190400,1356820270,13330,13330,13330,13330,0
20240109,190300,1356820270,13330,13330,13330,13330,0
20240109,190200,1356820270,13330,13330,13330,13330,0
20240109,190100,1356820270,13330,13330,13330,13330,0
20240109,190000,1356820270,13330,13330,13330,13330,0
20240109,185900,1356820270,13330,13330,13330,13330,0
20240109,185800,1356820270,13330,13330,13330,13330,0
20240109,185700,1356820270,13330,13330,13330,13330,0
20240109,185600,1356820270,13330,13330,13330,13330,0
20240109,185500,1356820270,13330,13330,13330,13330,0
20240109,185400,1356820270,13330,13330,13330,13330,0
20240109,185300,1356820270,13330,13330,13330,13330,0
20240109,185200,1356820270,13330,13330,13330,13330,0
20240109,185100,1356820270,13330,13330,13330,13330,0
20240109,185000,1356820270,13330,13330,13330,13330,0
20240109,184900,1356820270,13330,13330,13330,13330,0
20240109,184800,1356820270,13330,13330,13330,13330,0
20240109,184700,1356820270,13330,13330,13330,13330,0
20240109,184600,1356820270,13330,13330,13330,13330,0
20240109,184500,1356820270,13330,13330,13330,13330,0
20240109,184400,1356820270,13330,13330,13330,13330,2047
20240109,184300,1356820270,13330,13330,13330,13330,0
20240109,184200,1356820270,13330,13330,13330,13330,0
20240109,184100,1356820270,13330,13330,13330,13330,0
20240109,184000,1356820270,13330,13330,13330,13330,0
20240109,183900,1356820270,13330,13330,13330,13330,0
20240109,183800,1356820270,13330,13330,13330,13330,0
20240109,183700,1356820270,13330,13330,13330,13330,0
20240109,183600,1356820270,13330,13330,13330,13330,0
20240109,183500,1356820270,13330,13330,13330,13330,0
20240109,183400,1356820270,13330,13330,13330,13330,0
20240109,183300,1356820270,13330,13330,13330,13330,0
20240109,183200,1356820270,13330,13330,13330,13330,0
20240109,183100,1356820270,13330,13330,13330,13330,0
20240109,183000,1356820270,13330,13330,13330,13330,0
20240109,182900,1356820270,13330,13330,13330,13330,0
20240109,182800,1356820270,13330,13330,13330,13330,0
20240109,182700,1356820270,13330,13330,13330,13330,0
20240109,182600,1356820270,13330,13330,13330,13330,0
20240109,182500,1356820270,13330,13330,13330,13330,0
20240109,182400,1356820270,13330,13330,13330,13330,0
20240109,182300,1356820270,13330,13330,13330,13330,0
20240109,182200,1356820270,13330,13330,13330,13330,0
20240109,182100,1356820270,13330,13330,13330,13330,0
20240109,182000,1356820270,13330,13330,13330,13330,0
20240109,181900,1356820270,13330,13330,13330,13330,0
20240109,181800,1356820270,13330,13330,13330,13330,0
20240109,181700,1356820270,13330,13330,13330,13330,0
20240109,181600,1356820270,13330,13330,13330,13330,0
20240109,181500,1356820270,13330,13330,13330,13330,0
20240109,181400,1356820270,13330,13330,13330,13330,2047
20240109,181300,1356820270,13330,13330,13330,13330,0
20240109,181200,1356820270,13330,13330,13330,13330,0
20240109,181100,1356820270,13330,13330,13330,13330,0
20240109,181000,1356820270,13330,13330,13330,13330,0
20240109,180900,1356820270,13330,13330,13330,13330,0
20240109,180800,1356820270,13330,13330,13330,13330,0
20240109,180700,1356820270,13330,13330,13330,13330,0
20240109,180600,1356820270,13330,13330,13330,13330,0
20240109,180500,1356820270,13330,13330,13330,13330,0
20240109,180400,1356820270,13330,13330,13330,13330,0
20240109,180300,1356820270,13330,13330,13330,13330,0
20240109,180200,1356820270,13330,13330,13330,13330,0
20240109,180100,1356820270,13330,13330,13330,13330,0
20240109,180000,1356820270,13330,13330,13330,13330,0
20240109,175900,1356820270,13330,13330,13330,13330,0
20240109,175800,1356820270,13330,13330,13330,13330,0
20240109,175700,1356820270,13330,13330,13330,13330,0
20240109,175600,1356820270,13330,13330,13330,13330,0
20240109,175500,1356820270,13330,13330,13330,13330,0
20240109,175400,1356820270,13330,13330,13330,13330,0
20240109,175300,1356820270,13330,13330,13330,13330,0
20240109,175200,1356820270,13330,13330,13330,13330,0
20240109,175100,1356820270,13330,13330,13330,13330,0
20240109,175000,1356820270,13330,13330,13330,13330,0
20240109,174900,1356820270,13330,13330,13330,13330,0
20240109,174800,1356820270,13330,13330,13330,13330,0
20240109,174700,1356820270,13330,13330,13330,13330,0
20240109,174600,1356820270,13330,13330,13330,13330,0
20240109,174500,1356820270,13330,13330,13330,13330,0
20240109,174400,1356820270,13330,13330,13330,13330,2047
20240109,174300,1356820270,13330,13330,13330,13330,0
20240109,174200,1356820270,13330,13330,13330,13330,0
20240109,174100,1356820270,13330,13330,13330,13330,0
20240109,174000,1356820270,13330,13330,13330,13330,0
20240109,173900,1356820270,13330,13330,13330,13330,0
20240109,173800,1356820270,13330,13330,13330,13330,0
20240109,173700,1356820270,13330,13330,13330,13330,0
20240109,173600,1356820270,13330,13330,13330,13330,0
20240109,173500,1356820270,13330,13330,13330,13330,0
20240109,173400,1356820270,13330,13330,13330,13330,0
20240109,173300,1356820270,13330,13330,13330,13330,0
20240109,173200,1356820270,13330,13330,13330,13330,0
20240109,173100,1356820270,13330,13330,13330,13330,0
20240109,173000,1356820270,13330,13330,13330,13330,0
20240109,172900,1356820270,13330,13330,13330,13330,0
20240109,172800,1356820270,13330,13330,13330,13330,0
20240109,172700,1356820270,13330,13330,13330,13330,0
20240109,172600,1356820270,13330,13330,13330,13330,0
20240109,172500,1356820270,13330,13330,13330,13330,0
20240109,172400,1356820270,13330,13330,13330,13330,0
20240109,172300,1356820270,13330,13330,13330,13330,0
20240109,172200,1356820270,13330,13330,13330,13330,0
20240109,172100,1356820270,13330,13330,13330,13330,0
20240109,172000,1356820270,13330,13330,13330,13330,0
20240109,171900,1356820270,13330,13330,13330,13330,0
20240109,171800,1356820270,13330,13330,13330,13330,0
20240109,171700,1356820270,13330,13330,13330,13330,0
20240109,171600,1356820270,13330,13330,13330,13330,0
20240109,171500,1356820270,13330,13330,13330,13330,0
20240109,171400,1356820270,13330,13330,13330,13330,2047
20240109,171300,1356820270,13330,13330,13330,13330,0
20240109,171200,1356820270,13330,13330,13330,13330,0
20240109,171100,1356820270,13330,13330,13330,13330,0
20240109,171000,1356820270,13330,13330,13330,13330,0
20240109,170900,1356820270,13330,13330,13330,13330,0
20240109,170800,1356820270,13330,13330,13330,13330,0
20240109,170700,1356820270,13330,13330,13330,13330,0
20240109,170600,1356820270,13330,13330,13330,13330,0
20240109,170500,1356820270,13330,13330,13330,13330,0
20240109,170400,1356820270,13330,13330,13330,13330,0
20240109,170300,1356820270,13330,13330,13330,13330,0
20240109,170200,1356820270,13330,13330,13330,13330,0
20240109,170100,1356820270,13330,13330,13330,13330,0
20240109,170000,1356820270,13330,13330,13330,13330,0
20240109,165900,1356820270,13330,13330,13330,13330,0
20240109,165800,1356820270,13330,13330,13330,13330,0
20240109,165700,1356820270,13330,13330,13330,13330,0
20240109,165600,1356820270,13330,13330,13330,13330,0
20240109,165500,1356820270,13330,13330,13330,13330,0
20240109,165400,1356820270,13330,13330,13330,13330,0
20240109,165300,1356820270,13330,13330,13330,13330,0
20240109,165200,1356820270,13330,13330,13330,13330,0
20240109,165100,1356820270,13330,13330,13330,13330,0
20240109,165000,1356820270,13330,13330,13330,13330,0
20240109,164900,1356820270,13330,13330,13330,13330,0
20240109,164800,1356820270,13330,13330,13330,13330,0
20240109,164700,1356820270,13330,13330,13330,13330,0
20240109,164600,1356820270,13330,13330,13330,13330,0
20240109,164500,1356820270,13330,13330,13330,13330,0
20240109,164400,1356820270,13330,13330,13330,13330,2047
20240109,164300,1356820270,13330,13330,13330,13330,0
20240109,164200,1356820270,13330,13330,13330,13330,0
20240109,164100,1356820270,13330,13330,13330,13330,0
20240109,164000,1356820270,13330,13330,13330,13330,0
20240109,163900,1356820270,13330,13330,13330,13330,0
20240109,163800,1356820270,13330,13330,13330,13330,0
20240109,163700,1356820270,13330,13330,13330,13330,0
20240109,163600,1356820270,13330,13330,13330,13330,0
20240109,163500,1356820270,13330,13330,13330,13330,0
20240109,163400,1356820270,13330,13330,13330,13330,0
20240109,163300,1356820270,13330,13330,13330,13330,0
20240109,163200,1356820270,13330,13330,13330,13330,0
20240109,163100,1356820270,13330,13330,13330,13330,0
20240109,163000,1356820270,13330,13330,13330,13330,0
20240109,162900,1356820270,13330,13330,13330,13330,0
20240109,162800,1356820270,13330,13330,13330,13330,0
20240109,162700,1356820270,13330,13330,13330,13330,0
20240109,162600,1356820270,13330,13330,13330,13330,0
20240109,162500,1356820270,13330,13330,13330,13330,0
20240109,162400,1356820270,13330,13330,13330,13330,0
20240109,162300,1356820270,13330,13330,13330,13330,0
20240109,162200,1356820270,13330,13330,13330,13330,0
20240109,162100,1356820270,13330,13330,13330,13330,0
20240109,162000,1356820270,13330,13330,13330,13330,0
20240109,161900,1356820270,13330,13330,13330,13330,0
20240109,161800,1356820270,13330,13330,13330,13330,0
20240109,161700,1356820270,13330,13330,13330,13330,0
20240109,161600,1356820270,13330,13330,13330,13330,0
20240109,161500,1356820270,13330,13330,13330,13330,0
20240109,161400,1356820270,13330,13330,13330,13330,2047
20240109,161300,1356820270,13330,13330,13330,13330,0
20240109,161200,1356820270,13330,13330,13330,13330,0
20240109,161100,1356820270,13330,13330,13330,13330,0
20240109,161000,1356820270,13330,13330,13330,13330,0
20240109,160900,1356820270,13330,13330,13330,13330,0
20240109,160800,1356820270,13330,13330,13330,13330,0
20240109,160700,1356820270,13330,13330,13330,13330,0
20240109,160600,1356820270,13330,13330,13330,13330,0
20240109,160500,1356820270,13330,13330,13330,13330,0
20240109,160400,1356820270,13330,13330,13330,13330,0
20240109,160300,1356820270,13330,13330,13330,13330,0
20240109,160200,1356820270,13330,13330,13330,13330,0
20240109,160100,1356820270,13330,13330,13330,13330,0
20240109,160000,1356820270,13330,13330,13330,13330,0
20240109,155900,1356820270,13330,13330,13330,13330,0
20240109,155800,1356820270,13330,13330,13330,13330,0
20240109,155700,1356820270,13330,13330,13330,13330,0
20240109,155600,1356820270,13330,13330,13330,13330,0
20240109,155500,1356820270,13330,13330,13330,13330,0
20240109,155400,1356820270,13330,13330,13330,13330,0
20240109,155300,1356820270,13330,13330,13330,13330,0
20240109,155200,1356820270,13330,13330,13330,13330,0
20240109,155100,1356820270,13330,13330,13330,13330,0
20240109,155000,1356820270,13330,13330,13330,13330,0
20240109,154900,1356820270,13330,13330,13330,13330,0
20240109,154800,1356820270,13330,13330,13330,13330,0
20240109,154700,1356820270,13330,13330,13330,13330,0
20240109,154600,1356820270,13330,13330,13330,13330,0
20240109,154500,1356820270,13330,13330,13330,13330,0
20240109,154400,1356820270,13330,13330,13330,13330,2047
20240109,154300,1356820270,13330,13330,13330,13330,0
20240109,154200,1356820270,13330,13330,13330,13330,0
20240109,154100,1356820270,13330,13330,13330,13330,0
20240109,154000,1356820270,13330,13330,13330,13330,0
20240109,153900,1356820270,13330,13330,13330,13330,0
20240109,153800,1356820270,13330,13330,13330,13330,0
20240109,153700,1356820270,13330,13330,13330,13330,0
20240109,153600,1356820270,13330,13330,13330,13330,0
20240109,153500,1356820270,13330,13330,13330,13330,0
20240109,153400,1356820270,13330,13330,13330,13330,0
20240109,153300,1356820270,13330,13330,13330,13330,0
20240109,153200,1356820270,13330,13330,13330,13330,0
20240109,153100,1356820270,13330,13330,13330,13330,0
20240109,153000,1356820270,13330,13330,13330,13330,2047
20240109,152900,1329533760,13310,13310,13310,13310,0
20240109,152800,1329533760,13310,13310,13310,13310,0
20240109,152700,1329533760,13310,13310,13310,13310,0
20240109,152600,1329533760,13310,13310,13310,13310,0
20240109,152500,1329533760,13310,13310,13310,13310,0
20240109,152400,1329533760,13310,13310,13310,13310,0
20240109,152300,1329533760,13310,13310,13310,13310,0
20240109,152200,1329533760,13310,13310,13310,13310,0
20240109,152100,1329533760,13310,13310,13310,13310,0
20240109,152000,1329533760,13310,13310,13310,13310,0
20240109,151900,1329533760,13310,13300,13310,13290,977
20240109,151800,1316534460,13300,13310,13310,13280,678
20240109,151700,1307527890,13300,13300,13320,13300,47
20240109,151600,1306902340,13310,13290,13310,13290,1376
20240109,151500,1288602640,13300,13290,13300,13290,102
20240109,151400,1287246900,13290,13300,13300,13290,4
20240109,151300,1287193720,13300,13290,13300,13280,126
20240109,151200,1285518900,13290,13300,13300,13290,240
20240109,151100,1282327210,13290,13290,13290,13280,301
20240109,151000,1278327190,13290,13290,13290,13290,69
20240109,150900,1277410180,13290,13290,13290,13280,298
20240109,150800,1273450280,13280,13290,13290,13280,187
20240109,150700,1270965420,13280,13270,13280,13270,32
20240109,150600,1270540480,13250,13260,13270,13250,2292
20240109,150500,1240152030,13270,13270,13270,13260,333
20240109,150400,1235733160,13270,13280,13280,13270,128
20240109,150300,1234033370,13270,13280,13290,13270,101
20240109,150200,1232691640,13280,13280,13280,13270,127
20240109,150100,1231005250,13280,13270,13280,13270,221
20240109,150000,1228070570,13270,13280,13280,13270,90
20240109,145900,1226876260,13280,13280,13280,13270,153
20240109,145800,1224845630,13270,13280,13280,13270,138
20240109,145700,1223014270,13270,13280,13280,13270,140
20240109,145600,1221156450,13280,13270,13280,13270,8
20240109,145500,1221050280,13280,13280,13280,13270,153
20240109,145400,1219019650,13270,13260,13270,13260,470
20240109,145300,1212782760,13270,13270,13270,13270,1
20240109,145200,1212769490,13260,13260,13260,13260,2
20240109,145100,1212742970,13260,13260,13260,13260,201
20240109,145000,1210077710,13270,13270,13270,13260,104
20240109,144900,1208697650,13270,13270,13270,13270,51
20240109,144800,1208020880,13260,13260,13270,13260,673
20240109,144700,1199091600,13270,13270,13270,13260,133
20240109,144600,1197327010,13260,13260,13260,13260,50
20240109,144500,1196664010,13260,13270,13270,13260,189
20240109,144400,1194156370,13270,13270,13270,13270,2
20240109,144300,1194129830,13270,13270,13270,13260,117
20240109,144200,1192577450,13270,13280,13280,13270,159
20240109,144100,1190467500,13280,13260,13280,13260,243
20240109,144000,1187245300,13260,13260,13260,13260,243
20240109,143900,1184023120,13280,13270,13280,13260,188
20240109,143800,1181528720,13270,13270,13270,13270,3
20240109,143700,1181488910,13270,13270,13270,13270,20
20240109,143600,1181223510,13270,13270,13270,13270,282
20240109,143500,1177481370,13270,13270,13270,13270,0
20240109,143400,1177481370,13270,13270,13270,13270,0
20240109,143300,1177481370,13270,13270,13270,13270,6
20240109,143200,1177401750,13270,13270,13270,13270,2
20240109,143100,1177375210,13270,13250,13270,13250,260
20240109,143000,1173928400,13250,13250,13250,13250,6
20240109,142900,1173848900,13260,13260,13260,13260,21
20240109,142800,1173570440,13260,13260,13260,13260,8
20240109,142700,1173464360,13250,13260,13260,13250,30
20240109,142600,1173066830,13260,13260,13260,13260,2
20240109,142500,1173040310,13260,13260,13260,13260,50
20240109,142400,1172377310,13260,13260,13260,13260,22
20240109,142300,1172085590,13260,13260,13260,13260,45
20240109,142200,1171488890,13260,13260,13260,13260,4
20240109,142100,1171435850,13250,13250,13250,13250,807
20240109,142000,1160743100,13250,13250,13250,13250,0
20240109,141900,1160743100,13250,13250,13250,13250,1
20240109,141800,1160729850,13260,13260,13260,13260,0
20240109,141700,1160729850,13260,13260,13260,13260,1
20240109,141600,1160716590,13250,13250,13250,13250,107
20240109,141500,1159298840,13220,13260,13270,13210,6204
20240109,141400,1077225880,13250,13250,13250,13250,0
20240109,141300,1077225880,13250,13260,13260,13250,452
20240109,141200,1071233490,13270,13270,13270,13270,11
20240109,141100,1071087520,13270,13270,13270,13270,1
20240109,141000,1071074250,13270,13270,13270,13270,112
20240109,140900,1069588010,13260,13260,13260,13260,0
20240109,140800,1069588010,13260,13260,13260,13260,0
20240109,140700,1069588010,13260,13260,13260,13260,304
20240109,140600,1065556970,13270,13270,13270,13270,30
20240109,140500,1065158870,13270,13270,13270,13270,0
20240109,140400,1065158870,13270,13270,13270,13270,74
20240109,140300,1064176890,13270,13270,13270,13270,0
20240109,140200,1064176890,13270,13270,13270,13270,0
20240109,140100,1064176890,13270,13270,13270,13270,31
20240109,140000,1063765520,13270,13270,13270,13270,100
20240109,135900,1062438520,13260,13260,13260,13260,184
20240109,135800,1059998680,13260,13260,13260,13260,35
20240109,135700,1059534580,13260,13260,13260,13260,1
20240109,135600,1059521320,13260,13260,13260,13260,5
20240109,135500,1059455020,13250,13250,13250,13250,0
20240109,135400,1059455020,13250,13260,13260,13250,47
20240109,135300,1058832070,13260,13250,13260,13250,81
20240109,135200,1057758810,13260,13260,13260,13260,0
20240109,135100,1057758810,13260,13260,13260,13250,137
20240109,135000,1055942220,13260,13260,13260,13250,307
20240109,134900,1051874420,13250,13250,13250,13250,45
20240109,134800,1051278170,13260,13260,13260,13260,0
20240109,134700,1051278170,13260,13250,13260,13250,676
20240109,134600,1042321150,13240,13240,13240,13240,10
20240109,134500,1042188750,13240,13250,13250,13240,118
20240109,134400,1040625890,13240,13250,13250,13240,3
20240109,134300,1040586160,13250,13250,13250,13250,69
20240109,134200,1039671910,13260,13260,13260,13260,1
20240109,134100,1039658650,13250,13260,13260,13250,16
20240109,134000,1039446520,13260,13260,13260,13250,38
20240109,133900,1038942810,13260,13260,13260,13260,1
20240109,133800,1038929550,13250,13250,13250,13250,346
20240109,133700,1034345050,13240,13240,13240,13240,1409
20240109,133600,1015689890,13240,13240,13250,13240,165
20240109,133500,1013505270,13250,13250,13250,13250,31
20240109,133400,1013094520,13250,13250,13250,13250,0
20240109,133300,1013094520,13250,13240,13250,13230,166
20240109,133200,1010896690,13240,13240,13240,13230,86
20240109,133100,1009758110,13240,13240,13250,13240,824
20240109,133000,998848290,13250,13250,13250,13240,13
20240109,132900,998676140,13240,13250,13250,13240,533
20240109,132800,991616080,13260,13250,13260,13250,17
20240109,132700,991390710,13250,13250,13250,13250,29
20240109,132600,991006460,13250,13250,13250,13250,123
20240109,132500,989376710,13250,13250,13250,13250,0
20240109,132400,989376710,13250,13250,13250,13250,16
20240109,132300,989164710,13260,13250,13260,13250,25
20240109,132200,988833450,13250,13250,13250,13240,347
20240109,132100,984236700,13250,13260,13260,13250,1142
20240109,132000,969103820,13260,13260,13260,13250,3551
20240109,131900,922035960,13300,13270,13300,13270,15
20240109,131800,921836880,13260,13270,13300,13260,406
20240109,131700,916447810,13270,13270,13270,13270,301
20240109,131600,912453540,13270,13270,13270,13270,0
20240109,131500,912453540,13270,13280,13280,13270,127
20240109,131400,910767250,13280,13280,13280,13280,0
20240109,131300,910767250,13280,13280,13280,13280,0
20240109,131200,910767250,13280,13280,13280,13280,21
20240109,131100,910488370,13290,13290,13290,13290,0
20240109,131000,910488370,13290,13290,13290,13290,6
20240109,130900,910408630,13290,13290,13290,13290,1
20240109,130800,910395340,13290,13290,13290,13290,0
20240109,130700,910395340,13290,13290,13290,13290,1
20240109,130600,910382050,13260,13270,13270,13260,1877
20240109,130500,885482930,13290,13280,13290,13280,3
20240109,130400,885443080,13280,13300,13300,13280,71
20240109,130300,884500180,13260,13260,13300,13260,9
20240109,130200,884380800,13260,13260,13260,13260,0
20240109,130100,884380800,13260,13270,13270,13260,591
20240109,130000,876539540,13270,13270,13280,13260,445
20240109,125900,870634660,13270,13290,13290,13270,736
20240109,125800,860862090,13290,13290,13290,13290,998
20240109,125700,847598670,13290,13290,13290,13290,39
20240109,125600,847080360,13290,13290,13290,13290,0
20240109,125500,847080360,13290,13280,13290,13280,1177
20240109,125400,831449380,13270,13280,13280,13270,443
20240109,125300,825570620,13270,13270,13270,13270,35
20240109,125200,825106170,13270,13270,13270,13270,35
20240109,125100,824641720,13270,13270,13270,13260,997
20240109,125000,811413390,13270,13280,13280,13270,39
20240109,124900,810895660,13280,13280,13280,13280,24
20240109,124800,810576940,13280,13290,13300,13280,311
20240109,124700,806443880,13280,13290,13290,13280,122
20240109,124600,804822720,13280,13290,13290,13280,124
20240109,124500,803174980,13290,13290,13290,13290,0
20240109,124400,803174980,13290,13290,13290,13290,1
20240109,124300,803161690,13290,13290,13290,13290,0
20240109,124200,803161690,13290,13290,13290,13290,2
20240109,124100,803135110,13280,13280,13280,13280,621
20240109,124000,794888230,13290,13290,13290,13290,11
20240109,123900,794742040,13290,13290,13290,13290,51
20240109,123800,794064250,13290,13290,13290,13290,0
20240109,123700,794064250,13290,13290,13290,13290,0
20240109,123600,794064250,13290,13290,13290,13290,0
20240109,123500,794064250,13290,13290,13290,13290,0
20240109,123400,794064250,13290,13280,13290,13280,38
20240109,123300,793559270,13270,13290,13290,13270,241
20240109,123200,790358200,13270,13270,13270,13270,0
20240109,123100,790358200,13270,13280,13280,13270,37
20240109,123000,789867110,13280,13290,13290,13280,17
20240109,122900,789641200,13290,13290,13290,13290,63
20240109,122800,788803930,13290,13290,13290,13280,34
20240109,122700,788352360,13260,13260,13260,13260,0
20240109,122600,788352360,13260,13290,13290,13260,1347
20240109,122500,770466970,13300,13300,13300,13300,0
20240109,122400,770466970,13300,13280,13300,13270,83
20240109,122300,769364900,13290,13290,13290,13290,6
20240109,122200,769285160,13290,13290,13290,13290,2
20240109,122100,769258580,13290,13290,13290,13290,20
20240109,122000,768992780,13290,13290,13290,13290,1
20240109,121900,768979490,13300,13290,13300,13280,178
20240109,121800,766614170,13290,13300,13300,13290,169
20240109,121700,764366770,13290,13300,13300,13290,98
20240109,121600,763063550,13290,13290,13290,13290,7
20240109,121500,762970520,13290,13300,13300,13290,122
20240109,121400,761348140,13300,13300,13300,13300,2
20240109,121300,761321540,13290,13290,13290,13290,137
20240109,121200,759500810,13300,13300,13300,13300,1
20240109,121100,759487510,13290,13280,13290,13280,456
20240109,121000,753431770,13280,13280,13280,13280,0
20240109,120900,753431770,13280,13280,13280,13280,5
20240109,120800,753365370,13280,13280,13280,13280,0
20240109,120700,753365370,13280,13280,13280,13280,2
20240109,120600,753338810,13260,13270,13270,13260,259
20240109,120500,749902350,13270,13270,13270,13270,7
20240109,120400,749809460,13270,13270,13270,13270,10
20240109,120300,749676760,13270,13270,13270,13270,69
20240109,120200,748761130,13280,13280,13280,13260,1665
20240109,120100,726668630,13280,13280,13280,13280,37
20240109,120000,726177270,13280,13290,13290,13280,138
20240109,115900,724343640,13290,13290,13290,13290,0
20240109,115800,724343640,13290,13280,13290,13280,83
20240109,115700,723241390,13270,13270,13270,13270,0
20240109,115600,723241390,13270,13290,13290,13270,1234
20240109,115500,706848220,13290,13290,13290,13290,0
20240109,115400,706848220,13290,13290,13290,13290,0
20240109,115300,706848220,13290,13300,13300,13290,20
20240109,115200,706582410,13300,13300,13300,13300,1
20240109,115100,706569110,13290,13310,13310,13290,211
20240109,115000,703761060,13320,13320,13320,13320,1
20240109,114900,703747740,13320,13330,13330,13320,25
20240109,114800,703414640,13320,13320,13320,13320,1
20240109,114700,703401320,13330,13310,13330,13310,22
20240109,114600,703108100,13310,13310,13310,13300,137
20240109,114500,701285000,13320,13320,13320,13320,0
20240109,114400,701285000,13320,13320,13320,13320,85
20240109,114300,700152800,13300,13320,13320,13300,270
20240109,114200,696557060,13320,13320,13320,13320,6
20240109,114100,696477140,13320,13320,13320,13320,8
20240109,114000,696370580,13330,13330,13330,13330,10
20240109,113900,696237280,13330,13330,13330,13330,0
20240109,113800,696237280,13330,13330,13330,13320,93
20240109,113700,694997920,13320,13310,13320,13310,81
20240109,113600,693919060,13320,13320,13320,13310,19
20240109,113500,693665990,13310,13310,13310,13310,0
20240109,113400,693665990,13310,13310,13310,13310,0
20240109,113300,693665990,13310,13310,13310,13310,0
20240109,113200,693665990,13310,13310,13310,13310,16
20240109,113100,693453030,13290,13290,13290,13290,0
20240109,113000,693453030,13290,13290,13290,13290,0
20240109,112900,693453030,13290,13320,13320,13290,104
20240109,112800,692068290,13290,13310,13320,13290,379
20240109,112700,687021450,13310,13310,13310,13310,59
20240109,112600,686236160,13320,13310,13320,13310,101
20240109,112500,684891840,13320,13300,13320,13300,145
20240109,112400,682960740,13290,13290,13290,13290,0
20240109,112300,682960740,13290,13320,13320,13290,2075
20240109,112200,655345920,13320,13320,13320,13320,126
20240109,112100,653667600,13320,13320,13320,13310,174
20240109,112000,651349990,13310,13320,13320,13310,237
20240109,111900,648194050,13310,13310,13310,13310,99
20240109,111800,646876360,13300,13300,13300,13290,216
20240109,111700,644003980,13300,13300,13300,13300,10
20240109,111600,643870980,13290,13300,13300,13290,165
20240109,111500,641677530,13300,13300,13310,13290,1476
20240109,111400,622047640,13300,13300,13300,13300,3
20240109,111300,622007740,13300,13290,13300,13290,3
20240109,111200,621967850,13290,13290,13290,13290,130
20240109,111100,620240150,13290,13300,13300,13290,156
20240109,111000,618166810,13300,13300,13300,13300,17
20240109,110900,617940710,13300,13300,13300,13300,1
20240109,110800,617927410,13290,13290,13290,13290,0
20240109,110700,617927410,13290,13290,13290,13290,0
20240109,110600,617927410,13290,13290,13290,13290,51
20240109,110500,617249620,13300,13300,13300,13300,17
20240109,110400,617023520,13290,13300,13300,13290,22
20240109,110300,616731080,13290,13290,13290,13290,42
20240109,110200,616172900,13290,13290,13290,13290,85
20240109,110100,615043250,13300,13300,13300,13300,0
20240109,110000,615043250,13300,13290,13300,13290,18
20240109,105900,614804000,13290,13290,13290,13290,60
20240109,105800,614006600,13290,13290,13290,13290,4
20240109,105700,613953440,13280,13290,13290,13270,79
20240109,105600,612904730,13280,13290,13290,13280,51
20240109,105500,612226950,13290,13270,13290,13270,101
20240109,105400,610884680,13270,13290,13290,13250,6191
20240109,105300,528709790,13310,13310,13310,13310,2
20240109,105200,528683170,13290,13290,13290,13290,0
20240109,105100,528683170,13290,13300,13300,13290,23
20240109,105000,528377420,13300,13300,13300,13290,196
20240109,104900,525771390,13300,13310,13310,13300,277
20240109,104800,522086790,13310,13300,13310,13300,71
20240109,104700,521141980,13300,13310,13310,13300,396
20240109,104600,515871840,13310,13310,13310,13300,299
20240109,104500,511892730,13300,13300,13300,13300,80
20240109,104400,510828730,13300,13310,13310,13300,93
20240109,104300,509591720,13300,13300,13300,13300,50
20240109,104200,508926720,13310,13310,13310,13310,1
20240109,104100,508913410,13280,13280,13280,13280,0
20240109,104000,508913410,13280,13300,13300,13280,890
20240109,103900,497079760,13300,13300,13300,13300,2
20240109,103800,497053160,13290,13290,13290,13290,11
20240109,103700,496906970,13280,13280,13280,13280,0
20240109,103600,496906970,13280,13280,13280,13280,0
20240109,103500,496906970,13280,13280,13280,13280,0
20240109,103400,496906970,13280,13300,13300,13280,163
20240109,103300,494740970,13280,13280,13280,13280,0
20240109,103200,494740970,13280,13280,13280,13280,0
20240109,103100,494740970,13280,13300,13300,13280,122
20240109,103000,493118810,13280,13300,13300,13280,291
20240109,102900,489249590,13310,13310,13310,13310,0
20240109,102800,489249590,13310,13310,13310,13310,2
20240109,102700,489222970,13300,13300,13300,13300,1041
20240109,102600,475377670,13300,13300,13300,13300,0
20240109,102500,475377670,13300,13300,13300,13300,0
20240109,102400,475377670,13300,13310,13310,13300,121
20240109,102300,473767370,13300,13300,13300,13300,1
20240109,102200,473754070,13300,13300,13300,13300,3
20240109,102100,473714170,13300,13300,13300,13300,126
20240109,102000,472038370,13310,13300,13310,13300,24
20240109,101900,471719070,13290,13310,13310,13290,125
20240109,101800,470056010,13320,13310,13320,13310,320
20240109,101700,465796640,13310,13310,13310,13310,0
20240109,101600,465796640,13310,13300,13310,13300,32
20240109,101500,465371030,13300,13300,13300,13290,120
20240109,101400,463775580,13290,13290,13290,13290,134
20240109,101300,461994720,13310,13300,13310,13290,271
20240109,101200,458389670,13290,13300,13300,13290,374
20240109,101100,453415960,13300,13330,13330,13300,194
20240109,101000,450832520,13320,13320,13330,13320,127
20240109,100900,449139880,13300,13330,13330,13300,146
20240109,100800,447198000,13320,13320,13320,13320,581
20240109,100700,439459080,13310,13310,13310,13310,56
20240109,100600,438713720,13310,13310,13310,13310,20
20240109,100500,438447520,13310,13310,13310,13310,98
20240109,100400,437143140,13310,13310,13310,13310,95
20240109,100300,435878690,13310,13310,13310,13310,59
20240109,100200,435093400,13310,13320,13320,13310,91
20240109,100100,433882110,13320,13320,13320,13320,165
20240109,100000,431684310,13310,13310,13310,13310,139
20240109,095900,429834220,13310,13300,13310,13290,438
20240109,095800,424012280,13290,13290,13300,13290,90
20240109,095700,422816160,13290,13300,13300,13290,36
20240109,095600,422337670,13290,13300,13300,13290,158
20240109,095500,420237710,13290,13300,13300,13290,34
20240109,095400,419785840,13310,13300,13310,13300,131
20240109,095300,418043390,13310,13310,13310,13310,229
20240109,095200,414995400,13310,13310,13310,13310,111
20240109,095100,413517990,13310,13310,13310,13310,74
20240109,095000,412533050,13310,13310,13310,13310,108
20240109,094900,411095570,13310,13310,13310,13310,60
20240109,094800,410296970,13310,13320,13320,13310,88
20240109,094700,409125580,13310,13320,13320,13310,41
20240109,094600,408579860,13310,13310,13310,13310,126
20240109,094500,406902800,13300,13320,13320,13300,409
20240109,094400,401458780,13330,13320,13330,13320,176
20240109,094300,399114450,13320,13320,13320,13320,49
20240109,094200,398461770,13320,13320,13320,13320,58
20240109,094100,397689210,13310,13320,13320,13310,338
20240109,094000,393187620,13330,13330,13330,13330,1
20240109,093900,393174290,13320,13300,13330,13300,824
20240109,093800,382211580,13300,13300,13300,13300,246
20240109,093700,378939780,13320,13320,13320,13300,264
20240109,093600,375426150,13310,13320,13320,13310,44
20240109,093500,374840210,13320,13320,13320,13300,468
20240109,093400,368611360,13330,13330,13330,13330,422
20240109,093300,362986100,13330,13330,13330,13330,320
20240109,093200,358720500,13330,13300,13340,13300,210
20240109,093100,355919760,13300,13300,13300,13300,23
20240109,093000,355613860,13370,13360,13370,13360,209
20240109,092900,352821600,13360,13270,13360,13260,5470
20240109,092800,280136420,13270,13280,13280,13270,1764
20240109,092700,256726540,13280,13290,13290,13280,509
20240109,092600,249966940,13290,13290,13290,13280,71
20240109,092500,249024010,13280,13290,13290,13280,1374
20240109,092400,230774620,13280,13280,13290,13280,223
20240109,092300,227812550,13280,13290,13290,13280,314
20240109,092200,223641620,13280,13290,13290,13280,1214
20240109,092100,207518330,13300,13300,13300,13290,603
20240109,092000,199502740,13310,13320,13320,13300,226
20240109,091900,196496320,13300,13290,13320,13290,757
20240109,091800,186428470,13290,13290,13300,13280,499
20240109,091700,179796850,13280,13280,13280,13270,326
20240109,091600,175467880,13280,13290,13290,13270,2127
20240109,091500,147233930,13290,13280,13300,13270,232
20240109,091400,144151760,13270,13330,13350,13270,1839
20240109,091300,119690710,13330,13350,13350,13330,206
20240109,091200,116944370,13350,13350,13360,13350,114
20240109,091100,115422440,13340,13340,13340,13340,266
20240109,091000,111874000,13330,13330,13340,13330,221
20240109,090900,108927100,13340,13370,13370,13340,1555
20240109,090800,88167860,13360,13360,13360,13350,430
20240109,090700,82423440,13350,13360,13370,13350,338
20240109,090600,77907380,13380,13360,13380,13350,990
20240109,090500,64685380,13350,13340,13350,13320,719
20240109,090400,55097270,13340,13320,13340,13320,282
20240109,090300,51336470,13330,13320,13330,13300,2314
20240109,090200,20534600,13330,13360,13360,13330,497
20240109,090100,13898340,13360,13360,13360,13360,40
20240109,090000,13363940,13360,13320,13360,13320,1002