KissMeData/016380/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190000,3240002430,8930,8930,8930,8930,8652
20240102,185900,3240002430,8930,8930,8930,8930,0
20240102,185800,3240002430,8930,8930,8930,8930,0
20240102,185700,3240002430,8930,8930,8930,8930,0
20240102,185600,3240002430,8930,8930,8930,8930,0
20240102,185500,3240002430,8930,8930,8930,8930,0
20240102,185400,3240002430,8930,8930,8930,8930,0
20240102,185300,3240002430,8930,8930,8930,8930,0
20240102,185200,3240002430,8930,8930,8930,8930,0
20240102,185100,3240002430,8930,8930,8930,8930,0
20240102,185000,3240002430,8930,8930,8930,8930,0
20240102,184900,3240002430,8930,8930,8930,8930,0
20240102,184800,3240002430,8930,8930,8930,8930,0
20240102,184700,3240002430,8930,8930,8930,8930,0
20240102,184600,3240002430,8930,8930,8930,8930,0
20240102,184500,3240002430,8930,8930,8930,8930,0
20240102,184400,3240002430,8930,8930,8930,8930,0
20240102,184300,3240002430,8930,8930,8930,8930,0
20240102,184200,3240002430,8930,8930,8930,8930,0
20240102,184100,3240002430,8930,8930,8930,8930,0
20240102,184000,3240002430,8930,8930,8930,8930,0
20240102,183900,3240002430,8930,8930,8930,8930,0
20240102,183800,3240002430,8930,8930,8930,8930,0
20240102,183700,3240002430,8930,8930,8930,8930,0
20240102,183600,3240002430,8930,8930,8930,8930,0
20240102,183500,3240002430,8930,8930,8930,8930,0
20240102,183400,3240002430,8930,8930,8930,8930,0
20240102,183300,3240002430,8930,8930,8930,8930,0
20240102,183200,3240002430,8930,8930,8930,8930,0
20240102,183100,3240002430,8930,8930,8930,8930,0
20240102,183000,3240002430,8930,8930,8930,8930,8652
20240102,182900,3240002430,8930,8930,8930,8930,0
20240102,182800,3240002430,8930,8930,8930,8930,0
20240102,182700,3240002430,8930,8930,8930,8930,0
20240102,182600,3240002430,8930,8930,8930,8930,0
20240102,182500,3240002430,8930,8930,8930,8930,0
20240102,182400,3240002430,8930,8930,8930,8930,0
20240102,182300,3240002430,8930,8930,8930,8930,0
20240102,182200,3240002430,8930,8930,8930,8930,0
20240102,182100,3240002430,8930,8930,8930,8930,0
20240102,182000,3240002430,8930,8930,8930,8930,0
20240102,181900,3240002430,8930,8930,8930,8930,0
20240102,181800,3240002430,8930,8930,8930,8930,0
20240102,181700,3240002430,8930,8930,8930,8930,0
20240102,181600,3240002430,8930,8930,8930,8930,0
20240102,181500,3240002430,8930,8930,8930,8930,0
20240102,181400,3240002430,8930,8930,8930,8930,0
20240102,181300,3240002430,8930,8930,8930,8930,0
20240102,181200,3240002430,8930,8930,8930,8930,0
20240102,181100,3240002430,8930,8930,8930,8930,0
20240102,181000,3240002430,8930,8930,8930,8930,0
20240102,180900,3240002430,8930,8930,8930,8930,0
20240102,180800,3240002430,8930,8930,8930,8930,0
20240102,180700,3240002430,8930,8930,8930,8930,0
20240102,180600,3240002430,8930,8930,8930,8930,0
20240102,180500,3240002430,8930,8930,8930,8930,0
20240102,180400,3240002430,8930,8930,8930,8930,0
20240102,180300,3240002430,8930,8930,8930,8930,0
20240102,180200,3240002430,8930,8930,8930,8930,0
20240102,180100,3240002430,8930,8930,8930,8930,0
20240102,180000,3240002430,8930,8930,8930,8930,8652
20240102,175900,3240002430,8930,8930,8930,8930,0
20240102,175800,3240002430,8930,8930,8930,8930,0
20240102,175700,3240002430,8930,8930,8930,8930,0
20240102,175600,3240002430,8930,8930,8930,8930,0
20240102,175500,3240002430,8930,8930,8930,8930,0
20240102,175400,3240002430,8930,8930,8930,8930,0
20240102,175300,3240002430,8930,8930,8930,8930,0
20240102,175200,3240002430,8930,8930,8930,8930,0
20240102,175100,3240002430,8930,8930,8930,8930,0
20240102,175000,3240002430,8930,8930,8930,8930,0
20240102,174900,3240002430,8930,8930,8930,8930,0
20240102,174800,3240002430,8930,8930,8930,8930,0
20240102,174700,3240002430,8930,8930,8930,8930,0
20240102,174600,3240002430,8930,8930,8930,8930,0
20240102,174500,3240002430,8930,8930,8930,8930,0
20240102,174400,3240002430,8930,8930,8930,8930,0
20240102,174300,3240002430,8930,8930,8930,8930,0
20240102,174200,3240002430,8930,8930,8930,8930,0
20240102,174100,3240002430,8930,8930,8930,8930,0
20240102,174000,3240002430,8930,8930,8930,8930,0
20240102,173900,3240002430,8930,8930,8930,8930,0
20240102,173800,3240002430,8930,8930,8930,8930,0
20240102,173700,3240002430,8930,8930,8930,8930,0
20240102,173600,3240002430,8930,8930,8930,8930,0
20240102,173500,3240002430,8930,8930,8930,8930,0
20240102,173400,3240002430,8930,8930,8930,8930,0
20240102,173300,3240002430,8930,8930,8930,8930,0
20240102,173200,3240002430,8930,8930,8930,8930,0
20240102,173100,3240002430,8930,8930,8930,8930,0
20240102,173000,3240002430,8930,8930,8930,8930,8652
20240102,172900,3240002430,8930,8930,8930,8930,0
20240102,172800,3240002430,8930,8930,8930,8930,0
20240102,172700,3240002430,8930,8930,8930,8930,0
20240102,172600,3240002430,8930,8930,8930,8930,0
20240102,172500,3240002430,8930,8930,8930,8930,0
20240102,172400,3240002430,8930,8930,8930,8930,0
20240102,172300,3240002430,8930,8930,8930,8930,0
20240102,172200,3240002430,8930,8930,8930,8930,0
20240102,172100,3240002430,8930,8930,8930,8930,0
20240102,172000,3240002430,8930,8930,8930,8930,0
20240102,171900,3240002430,8930,8930,8930,8930,0
20240102,171800,3240002430,8930,8930,8930,8930,0
20240102,171700,3240002430,8930,8930,8930,8930,0
20240102,171600,3240002430,8930,8930,8930,8930,0
20240102,171500,3240002430,8930,8930,8930,8930,0
20240102,171400,3240002430,8930,8930,8930,8930,0
20240102,171300,3240002430,8930,8930,8930,8930,0
20240102,171200,3240002430,8930,8930,8930,8930,0
20240102,171100,3240002430,8930,8930,8930,8930,0
20240102,171000,3240002430,8930,8930,8930,8930,0
20240102,170900,3240002430,8930,8930,8930,8930,0
20240102,170800,3240002430,8930,8930,8930,8930,0
20240102,170700,3240002430,8930,8930,8930,8930,0
20240102,170600,3240002430,8930,8930,8930,8930,0
20240102,170500,3240002430,8930,8930,8930,8930,0
20240102,170400,3240002430,8930,8930,8930,8930,0
20240102,170300,3240002430,8930,8930,8930,8930,0
20240102,170200,3240002430,8930,8930,8930,8930,0
20240102,170100,3240002430,8930,8930,8930,8930,0
20240102,170000,3240002430,8930,8930,8930,8930,8652
20240102,165900,3240002430,8930,8930,8930,8930,0
20240102,165800,3240002430,8930,8930,8930,8930,0
20240102,165700,3240002430,8930,8930,8930,8930,0
20240102,165600,3240002430,8930,8930,8930,8930,0
20240102,165500,3240002430,8930,8930,8930,8930,0
20240102,165400,3240002430,8930,8930,8930,8930,0
20240102,165300,3240002430,8930,8930,8930,8930,0
20240102,165200,3240002430,8930,8930,8930,8930,0
20240102,165100,3240002430,8930,8930,8930,8930,0
20240102,165000,3240002430,8930,8930,8930,8930,0
20240102,164900,3240002430,8930,8930,8930,8930,0
20240102,164800,3240002430,8930,8930,8930,8930,0
20240102,164700,3240002430,8930,8930,8930,8930,0
20240102,164600,3240002430,8930,8930,8930,8930,0
20240102,164500,3240002430,8930,8930,8930,8930,0
20240102,164400,3240002430,8930,8930,8930,8930,0
20240102,164300,3240002430,8930,8930,8930,8930,0
20240102,164200,3240002430,8930,8930,8930,8930,0
20240102,164100,3240002430,8930,8930,8930,8930,0
20240102,164000,3240002430,8930,8930,8930,8930,0
20240102,163900,3240002430,8930,8930,8930,8930,0
20240102,163800,3240002430,8930,8930,8930,8930,0
20240102,163700,3240002430,8930,8930,8930,8930,0
20240102,163600,3240002430,8930,8930,8930,8930,0
20240102,163500,3240002430,8930,8930,8930,8930,0
20240102,163400,3240002430,8930,8930,8930,8930,0
20240102,163300,3240002430,8930,8930,8930,8930,0
20240102,163200,3240002430,8930,8930,8930,8930,0
20240102,163100,3240002430,8930,8930,8930,8930,0
20240102,163000,3240002430,8930,8930,8930,8930,8652
20240102,162900,3240002430,8930,8930,8930,8930,0
20240102,162800,3240002430,8930,8930,8930,8930,0
20240102,162700,3240002430,8930,8930,8930,8930,0
20240102,162600,3240002430,8930,8930,8930,8930,0
20240102,162500,3240002430,8930,8930,8930,8930,0
20240102,162400,3240002430,8930,8930,8930,8930,0
20240102,162300,3240002430,8930,8930,8930,8930,0
20240102,162200,3240002430,8930,8930,8930,8930,0
20240102,162100,3240002430,8930,8930,8930,8930,0
20240102,162000,3240002430,8930,8930,8930,8930,0
20240102,161900,3240002430,8930,8930,8930,8930,0
20240102,161800,3240002430,8930,8930,8930,8930,0
20240102,161700,3240002430,8930,8930,8930,8930,0
20240102,161600,3240002430,8930,8930,8930,8930,0
20240102,161500,3240002430,8930,8930,8930,8930,0
20240102,161400,3240002430,8930,8930,8930,8930,0
20240102,161300,3240002430,8930,8930,8930,8930,0
20240102,161200,3240002430,8930,8930,8930,8930,0
20240102,161100,3240002430,8930,8930,8930,8930,0
20240102,161000,3240002430,8930,8930,8930,8930,0
20240102,160900,3240002430,8930,8930,8930,8930,0
20240102,160800,3240002430,8930,8930,8930,8930,0
20240102,160700,3240002430,8930,8930,8930,8930,0
20240102,160600,3240002430,8930,8930,8930,8930,0
20240102,160500,3240002430,8930,8930,8930,8930,0
20240102,160400,3240002430,8930,8930,8930,8930,0
20240102,160300,3240002430,8930,8930,8930,8930,0
20240102,160200,3240002430,8930,8930,8930,8930,0
20240102,160100,3240002430,8930,8930,8930,8930,0
20240102,160000,3240002430,8930,8930,8930,8930,8652
20240102,155900,3240002430,8930,8930,8930,8930,0
20240102,155800,3240002430,8930,8930,8930,8930,0
20240102,155700,3240002430,8930,8930,8930,8930,0
20240102,155600,3240002430,8930,8930,8930,8930,0
20240102,155500,3240002430,8930,8930,8930,8930,0
20240102,155400,3240002430,8930,8930,8930,8930,0
20240102,155300,3240002430,8930,8930,8930,8930,0
20240102,155200,3240002430,8930,8930,8930,8930,0
20240102,155100,3240002430,8930,8930,8930,8930,0
20240102,155000,3240002430,8930,8930,8930,8930,0
20240102,154900,3240002430,8930,8930,8930,8930,0
20240102,154800,3240002430,8930,8930,8930,8930,0
20240102,154700,3240002430,8930,8930,8930,8930,0
20240102,154600,3240002430,8930,8930,8930,8930,0
20240102,154500,3240002430,8930,8930,8930,8930,0
20240102,154400,3240002430,8930,8930,8930,8930,0
20240102,154300,3240002430,8930,8930,8930,8930,0
20240102,154200,3240002430,8930,8930,8930,8930,0
20240102,154100,3240002430,8930,8930,8930,8930,0
20240102,154000,3240002430,8930,8930,8930,8930,0
20240102,153900,3240002430,8930,8930,8930,8930,0
20240102,153800,3240002430,8930,8930,8930,8930,0
20240102,153700,3240002430,8930,8930,8930,8930,0
20240102,153600,3240002430,8930,8930,8930,8930,0
20240102,153500,3240002430,8930,8930,8930,8930,0
20240102,153400,3240002430,8930,8930,8930,8930,0
20240102,153300,3240002430,8930,8930,8930,8930,0
20240102,153200,3240002430,8930,8930,8930,8930,0
20240102,153100,3240002430,8930,8930,8930,8930,0
20240102,153000,3240002430,8930,8930,8930,8930,17304
20240102,152900,3162740070,8930,8930,8930,8930,0
20240102,152800,3162740070,8930,8930,8930,8930,0
20240102,152700,3162740070,8930,8930,8930,8930,0
20240102,152600,3162740070,8930,8930,8930,8930,0
20240102,152500,3162740070,8930,8930,8930,8930,0
20240102,152400,3162740070,8930,8930,8930,8930,0
20240102,152300,3162740070,8930,8930,8930,8930,0
20240102,152200,3162740070,8930,8930,8930,8930,0
20240102,152100,3162740070,8930,8930,8930,8930,0
20240102,152000,3162740070,8930,8930,8930,8930,0
20240102,151900,3162740070,8930,8920,8930,8920,1028
20240102,151800,3153560290,8920,8910,8920,8910,1364
20240102,151700,3141393700,8920,8900,8920,8900,976
20240102,151600,3132707280,8910,8910,8920,8910,717
20240102,151500,3126318710,8920,8910,8920,8910,387
20240102,151400,3122866840,8910,8910,8920,8910,100
20240102,151300,3121975830,8920,8920,8930,8910,614
20240102,151200,3116498370,8920,8920,8920,8920,2126
20240102,151100,3097534450,8920,8920,8930,8920,2184
20240102,151000,3078042170,8920,8910,8930,8910,12427
20240102,150900,2967265040,8900,8900,8910,8900,974
20240102,150800,2958588190,8910,8910,8910,8900,1171
20240102,150700,2948164650,8900,8900,8900,8900,156
20240102,150600,2946776250,8900,8900,8900,8900,382
20240102,150500,2943376450,8900,8900,8900,8900,450
20240102,150400,2939371450,8900,8910,8920,8900,3395
20240102,150300,2909130380,8910,8900,8920,8900,5048
20240102,150200,2864139600,8910,8890,8910,8890,4727
20240102,150100,2822068110,8890,8890,8900,8890,926
20240102,150000,2813834910,8890,8890,8890,8890,136
20240102,145900,2812625870,8890,8890,8900,8890,173
20240102,145800,2811087810,8890,8900,8900,8890,322
20240102,145700,2808225150,8890,8890,8900,8890,263
20240102,145600,2805887050,8890,8890,8900,8890,318
20240102,145500,2803060000,8890,8900,8900,8890,209
20240102,145400,2801199960,8900,8900,8900,8890,1512
20240102,145300,2787743220,8900,8900,8900,8890,1636
20240102,145200,2773184100,8890,8900,8910,8890,981
20240102,145100,2764453160,8900,8900,8900,8900,125
20240102,145000,2763340660,8900,8900,8910,8900,270
20240102,144900,2760937630,8900,8900,8910,8900,228
20240102,144800,2758908380,8910,8900,8910,8900,635
20240102,144700,2753255580,8900,8900,8910,8900,5
20240102,144600,2753211050,8900,8900,8900,8890,292
20240102,144500,2750612300,8890,8880,8890,8880,375
20240102,144400,2747281580,8880,8880,8900,8880,1156
20240102,144300,2737004220,8890,8900,8900,8890,3744
20240102,144200,2703718460,8900,8900,8900,8900,1883
20240102,144100,2686959760,8900,8900,8910,8900,1126
20240102,144000,2676938340,8900,8900,8900,8890,862
20240102,143900,2669266560,8900,8900,8910,8890,605
20240102,143800,2663882060,8900,8910,8910,8890,3123
20240102,143700,2636087180,8900,8900,8910,8900,1404
20240102,143600,2623591550,8910,8910,8910,8900,499
20240102,143500,2619147180,8910,8910,8910,8900,541
20240102,143400,2614328940,8910,8910,8920,8900,2979
20240102,143300,2587786930,8920,8920,8920,8910,1050
20240102,143200,2578430140,8920,8920,8920,8910,246
20240102,143100,2576237020,8920,8910,8920,8910,430
20240102,143000,2572403770,8920,8910,8920,8910,187
20240102,142900,2570736860,8920,8920,8920,8910,146
20240102,142800,2569435810,8920,8920,8920,8910,976
20240102,142700,2560732210,8920,8920,8920,8910,605
20240102,142600,2555337620,8920,8910,8920,8900,1046
20240102,142500,2546017790,8900,8900,8910,8900,310
20240102,142400,2543258150,8910,8910,8910,8900,70
20240102,142300,2542634510,8910,8900,8910,8900,116
20240102,142200,2541602070,8910,8910,8910,8900,381
20240102,142100,2538208360,8900,8910,8910,8900,228
20240102,142000,2536179020,8900,8900,8910,8900,9
20240102,141900,2536098880,8900,8910,8910,8900,96
20240102,141800,2535243870,8910,8900,8910,8900,3432
20240102,141700,2504675000,8900,8900,8910,8900,1436
20240102,141600,2491894590,8900,8900,8910,8900,401
20240102,141500,2488325060,8900,8910,8910,8900,322
20240102,141400,2485459160,8910,8900,8910,8900,667
20240102,141300,2479522260,8900,8900,8900,8890,2859
20240102,141200,2454101440,8900,8900,8900,8890,861
20240102,141100,2446439920,8900,8900,8900,8890,245
20240102,141000,2444260670,8890,8890,8890,8890,6
20240102,140900,2444207330,8890,8890,8890,8890,2
20240102,140800,2444189550,8890,8910,8910,8890,2022
20240102,140700,2426202540,8910,8920,8920,8910,1559
20240102,140600,2412310880,8920,8930,8930,8920,1032
20240102,140500,2403104840,8930,8900,8930,8900,3414
20240102,140400,2372680900,8900,8910,8910,8900,278
20240102,140300,2370205700,8910,8910,8910,8900,523
20240102,140200,2365545790,8910,8890,8910,8890,2565
20240102,140100,2342717280,8900,8890,8900,8890,956
20240102,140000,2334217230,8890,8890,8890,8880,585
20240102,135900,2329016600,8890,8880,8890,8880,16
20240102,135800,2328874420,8880,8880,8880,8880,285
20240102,135700,2326343620,8880,8880,8880,8870,213
20240102,135600,2324452210,8880,8880,8890,8880,337
20240102,135500,2321459600,8880,8880,8880,8880,551
20240102,135400,2316566720,8880,8870,8880,8870,1081
20240102,135300,2306967480,8870,8870,8870,8870,30
20240102,135200,2306701380,8860,8870,8870,8860,148
20240102,135100,2305388650,8860,8860,8860,8860,3
20240102,135000,2305362070,8870,8870,8870,8870,121
20240102,134900,2304288800,8860,8860,8870,8860,1033
20240102,134800,2295135710,8870,8860,8870,8860,305
20240102,134700,2292430390,8860,8860,8860,8850,2045
20240102,134600,2274311890,8860,8860,8880,8860,7
20240102,134500,2274249850,8860,8860,8860,8860,3
20240102,134400,2274223270,8860,8870,8870,8860,1481
20240102,134300,2261098300,8870,8890,8900,8870,2649
20240102,134200,2237563550,8890,8900,8900,8890,384
20240102,134100,2234148600,8900,8900,8910,8900,1216
20240102,134000,2223325200,8910,8900,8910,8900,574
20240102,133900,2218215290,8900,8900,8910,8890,780
20240102,133800,2211273040,8910,8900,8910,8900,227
20240102,133700,2209251600,8900,8900,8900,8890,4156
20240102,133600,2172265410,8900,8910,8910,8900,40
20240102,133500,2171909050,8910,8910,8910,8910,697
20240102,133400,2165698780,8900,8910,8920,8900,2204
20240102,133300,2146061220,8910,8900,8920,8900,6665
20240102,133200,2086708480,8890,8880,8890,8880,1774
20240102,133100,2070940930,8880,8880,8880,8880,1044
20240102,133000,2061670210,8880,8890,8890,8880,150
20240102,132900,2060336890,8890,8890,8890,8890,15
20240102,132800,2060203540,8880,8880,8880,8880,501
20240102,132700,2055754660,8880,8880,8880,8880,547
20240102,132600,2050897300,8880,8870,8880,8870,504
20240102,132500,2046421810,8870,8870,8880,8870,353
20240102,132400,2043288400,8880,8880,8880,8870,2799
20240102,132300,2018434280,8890,8880,8890,8880,618
20240102,132200,2012945810,8880,8880,8880,8880,109
20240102,132100,2011977890,8890,8880,8890,8870,1895
20240102,132000,1995151930,8870,8860,8880,8860,996
20240102,131900,1986316450,8860,8870,8870,8860,62
20240102,131800,1985766520,8860,8850,8860,8850,995
20240102,131700,1976951820,8850,8860,8860,8850,228
20240102,131600,1974932780,8860,8860,8860,8860,110
20240102,131500,1973958180,8860,8850,8860,8840,4524
20240102,131400,1933888150,8850,8840,8850,8840,1299
20240102,131300,1922404980,8840,8830,8840,8830,3701
20240102,131200,1889695140,8840,8830,8840,8820,1007
20240102,131100,1880803330,8830,8820,8830,8820,522
20240102,131000,1876194110,8820,8820,8820,8820,1
20240102,130900,1876185290,8830,8830,8830,8830,1131
20240102,130800,1866198560,8830,8830,8830,8830,500
20240102,130700,1861783560,8830,8820,8830,8820,101
20240102,130600,1860891740,8820,8820,8820,8820,4
20240102,130500,1860856460,8820,8830,8830,8820,4
20240102,130400,1860821170,8830,8820,8830,8820,271
20240102,130300,1858428840,8820,8820,8820,8820,2
20240102,130200,1858411200,8820,8820,8820,8820,194
20240102,130100,1856700120,8820,8820,8820,8820,1995
20240102,130000,1839104220,8830,8830,8830,8830,98
20240102,125900,1838238880,8820,8820,8820,8820,56
20240102,125800,1837744960,8820,8820,8820,8820,3
20240102,125700,1837718500,8820,8820,8820,8820,4
20240102,125600,1837683220,8820,8830,8830,8820,142
20240102,125500,1836430380,8830,8830,8830,8830,894
20240102,125400,1828536360,8830,8830,8830,8830,0
20240102,125300,1828536360,8830,8830,8830,8830,3
20240102,125200,1828509870,8830,8830,8830,8830,1419
20240102,125100,1815980100,8830,8840,8840,8830,3247
20240102,125000,1787280360,8850,8850,8850,8850,61
20240102,124900,1786740510,8840,8840,8840,8840,2505
20240102,124800,1764596310,8840,8850,8850,8840,46
20240102,124700,1764189420,8850,8840,8850,8840,3204
20240102,124600,1735864540,8830,8830,8830,8830,70
20240102,124500,1735246440,8830,8830,8830,8830,1827
20240102,124400,1719114030,8820,8820,8820,8820,550
20240102,124300,1714263030,8820,8810,8820,8810,1335
20240102,124200,1702488460,8810,8820,8820,8810,21
20240102,124100,1702303250,8810,8810,8820,8810,160
20240102,124000,1700893390,8820,8820,8830,8820,1032
20240102,123900,1691790860,8830,8830,8830,8830,34
20240102,123800,1691490640,8820,8820,8820,8820,0
20240102,123700,1691490640,8820,8820,8830,8820,2277
20240102,123600,1671396640,8830,8820,8830,8820,102
20240102,123500,1670496980,8830,8820,8830,8820,320
20240102,123400,1667674490,8810,8810,8810,8810,2282
20240102,123300,1647570070,8810,8810,8810,8810,507
20240102,123200,1643103400,8810,8810,8810,8810,200
20240102,123100,1641341400,8810,8820,8820,8810,554
20240102,123000,1636455130,8820,8830,8830,8820,788
20240102,122900,1629504950,8830,8830,8830,8830,0
20240102,122800,1629504950,8830,8830,8830,8830,2069
20240102,122700,1611235680,8830,8830,8830,8830,7
20240102,122600,1611173870,8830,8840,8840,8830,11
20240102,122500,1611076640,8840,8840,8840,8840,246
20240102,122400,1608902000,8840,8830,8840,8830,1062
20240102,122300,1599524440,8830,8830,8830,8830,1557
20240102,122200,1585776130,8830,8820,8840,8820,3141
20240102,122100,1558026090,8820,8830,8830,8820,1396
20240102,122000,1545710940,8830,8840,8840,8830,687
20240102,121900,1539644640,8830,8840,8840,8830,558
20240102,121800,1534712120,8840,8840,8840,8840,664
20240102,121700,1528842360,8840,8850,8850,8840,64
20240102,121600,1528276460,8850,8850,8850,8850,103
20240102,121500,1527364910,8840,8840,8840,8840,7
20240102,121400,1527303030,8840,8840,8840,8840,50
20240102,121300,1526861030,8850,8850,8850,8850,0
20240102,121200,1526861030,8850,8850,8850,8850,1464
20240102,121100,1513904630,8850,8860,8860,8850,122
20240102,121000,1512823780,8860,8850,8860,8850,17
20240102,120900,1512673180,8860,8860,8860,8860,224
20240102,120800,1510688540,8860,8860,8860,8850,226
20240102,120700,1508686260,8860,8860,8860,8850,244
20240102,120600,1506526690,8860,8860,8860,8860,34
20240102,120500,1506225450,8860,8850,8860,8850,1026
20240102,120400,1497135160,8860,8850,8860,8850,6
20240102,120300,1497082010,8850,8850,8850,8850,414
20240102,120200,1493418110,8860,8860,8860,8860,24
20240102,120100,1493205470,8860,8850,8860,8850,1057
20240102,120000,1483841020,8850,8850,8850,8850,51
20240102,115900,1483389670,8850,8850,8860,8850,1194
20240102,115800,1472822760,8850,8860,8860,8850,75
20240102,115700,1472158810,8860,8850,8860,8850,194
20240102,115600,1470441220,8850,8850,8860,8850,324
20240102,115500,1467573770,8840,8840,8850,8840,195
20240102,115400,1465848860,8850,8850,8850,8850,116
20240102,115300,1464822260,8850,8840,8850,8840,62
20240102,115200,1464274060,8840,8850,8850,8840,95
20240102,115100,1463433380,8850,8850,8850,8820,9171
20240102,115000,1382421310,8840,8840,8850,8840,70
20240102,114900,1381802410,8840,8840,8840,8840,207
20240102,114800,1379972530,8850,8840,8850,8840,1532
20240102,114700,1366427830,8840,8840,8840,8840,137
20240102,114600,1365216750,8840,8840,8840,8840,3
20240102,114500,1365190230,8840,8840,8840,8840,1108
20240102,114400,1355395510,8850,8850,8850,8850,319
20240102,114300,1352572360,8840,8840,8840,8840,102
20240102,114200,1351670680,8840,8840,8840,8840,1434
20240102,114100,1338994120,8840,8840,8840,8830,696
20240102,114000,1332841540,8830,8830,8830,8830,239
20240102,113900,1330731170,8830,8830,8830,8830,308
20240102,113800,1328011530,8840,8840,8840,8830,987
20240102,113700,1319289150,8840,8850,8850,8840,87
20240102,113600,1318519250,8850,8850,8850,8840,17
20240102,113500,1318368870,8850,8850,8850,8850,76
20240102,113400,1317696270,8850,8850,8850,8850,20
20240102,113300,1317519270,8860,8840,8860,8830,2006
20240102,113200,1299774700,8840,8850,8850,8840,278
20240102,113100,1297317080,8840,8830,8850,8830,760
20240102,113000,1290602300,8830,8840,8840,8830,546
20240102,112900,1285781030,8840,8840,8840,8840,10
20240102,112800,1285692630,8840,8850,8850,8840,519
20240102,112700,1281104570,8850,8850,8850,8850,251
20240102,112600,1278883220,8850,8850,8850,8850,32
20240102,112500,1278600020,8850,8850,8850,8850,104
20240102,112400,1277679620,8860,8870,8870,8860,101
20240102,112300,1276784750,8850,8860,8860,8850,826
20240102,112200,1269468470,8860,8870,8870,8860,69
20240102,112100,1268856980,8870,8870,8870,8870,275
20240102,112000,1266417730,8870,8870,8870,8860,26
20240102,111900,1266187180,8860,8880,8880,8860,934
20240102,111800,1257901840,8870,8870,8870,8860,725
20240102,111700,1251475090,8870,8870,8870,8870,93
20240102,111600,1250650180,8860,8850,8860,8850,1842
20240102,111500,1234347620,8840,8820,8840,8820,2731
20240102,111400,1210229280,8820,8820,8820,8810,647
20240102,111300,1204522810,8820,8820,8820,8820,23
20240102,111200,1204319950,8820,8820,8820,8820,47
20240102,111100,1203905410,8820,8830,8830,8820,811
20240102,111000,1196752300,8830,8820,8830,8810,1225
20240102,110900,1185948410,8830,8830,8830,8830,21
20240102,110800,1185762980,8830,8830,8830,8820,88
20240102,110700,1184986510,8830,8820,8830,8810,375
20240102,110600,1181677540,8820,8820,8830,8820,322
20240102,110500,1178836270,8820,8780,8820,8780,7960
20240102,110400,1108831770,8780,8780,8780,8770,577
20240102,110300,1103766990,8780,8770,8780,8770,366
20240102,110200,1100556480,8780,8780,8780,8780,7426
20240102,110100,1035356200,8790,8790,8790,8780,547
20240102,110000,1030552810,8790,8800,8800,8780,1294
20240102,105900,1019178870,8800,8800,8800,8780,2666
20240102,105800,995764820,8800,8800,8800,8780,281
20240102,105700,993293580,8800,8780,8800,8780,253
20240102,105600,991069760,8780,8810,8810,8780,906
20240102,105500,983107350,8810,8800,8820,8800,123
20240102,105400,982023600,8800,8790,8800,8790,3693
20240102,105300,949561880,8800,8800,8800,8800,1117
20240102,105200,939732280,8800,8810,8810,8800,1764
20240102,105100,924208970,8810,8820,8820,8810,984
20240102,105000,915539000,8820,8810,8820,8810,214
20240102,104900,913653630,8810,8810,8810,8810,204
20240102,104800,911856390,8820,8790,8820,8790,26
20240102,104700,911627310,8810,8800,8810,8790,3658
20240102,104600,879424450,8790,8810,8810,8790,569
20240102,104500,874422050,8810,8790,8810,8790,1480
20240102,104400,861399720,8790,8800,8800,8790,59
20240102,104300,860880990,8790,8800,8810,8790,1915
20240102,104200,844036870,8810,8800,8810,8800,469
20240102,104100,839906030,8810,8800,8810,8800,63
20240102,104000,839351020,8800,8800,8800,8770,9720
20240102,103900,753968180,8800,8820,8820,8800,804
20240102,103800,746888480,8820,8820,8830,8820,196
20240102,103700,745159600,8820,8820,8820,8820,467
20240102,103600,741040660,8820,8810,8820,8800,531
20240102,103500,736366080,8810,8810,8820,8810,1902
20240102,103400,719608920,8820,8820,8820,8820,70
20240102,103300,718991520,8820,8810,8830,8810,214
20240102,103200,717104040,8820,8820,8820,8810,1284
20240102,103100,705780240,8820,8800,8820,8800,364
20240102,103000,702576760,8820,8810,8820,8800,4368
20240102,102900,664078790,8810,8810,8810,8810,337
20240102,102800,661109820,8810,8810,8820,8810,436
20240102,102700,657268430,8810,8820,8820,8810,303
20240102,102600,654596970,8820,8800,8820,8800,1332
20240102,102500,642871370,8790,8800,8810,8790,3326
20240102,102400,613598400,8800,8800,8810,8800,502
20240102,102300,609180790,8800,8810,8810,8800,442
20240102,102200,605289800,8800,8800,8810,8800,44
20240102,102100,604902550,8810,8820,8820,8810,2322
20240102,102000,584431250,8820,8790,8820,8790,5268
20240102,101900,538050450,8800,8820,8820,8790,3952
20240102,101800,503261510,8820,8830,8830,8820,684
20240102,101700,497226880,8830,8830,8830,8820,761
20240102,101600,490509890,8830,8790,8830,8790,3303
20240102,101500,461395190,8800,8800,8800,8800,1200
20240102,101400,450835190,8800,8790,8800,8790,1786
20240102,101300,435125550,8790,8810,8810,8780,4886
20240102,101200,392152150,8810,8810,8810,8810,739
20240102,101100,385641560,8810,8810,8830,8810,1306
20240102,101000,374135680,8800,8800,8840,8800,1330
20240102,100900,362424240,8800,8810,8810,8800,1911
20240102,100800,345603190,8810,8830,8840,8810,4366
20240102,100700,307103640,8840,8840,8850,8840,2344
20240102,100600,286381110,8830,8840,8840,8830,206
20240102,100500,284560190,8840,8830,8840,8820,578
20240102,100400,279457500,8820,8800,8830,8800,425
20240102,100300,275712300,8830,8780,8830,8770,3588
20240102,100200,244159910,8780,8800,8800,8770,4178
20240102,100100,207473290,8830,8840,8850,8800,17590
20240102,100000,52332860,8840,8840,8840,8840,5919