KissMeData/020000/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190600,3418880650,20200,20200,20200,20200,2347
20240103,190500,3418880650,20200,20200,20200,20200,0
20240103,190400,3418880650,20200,20200,20200,20200,0
20240103,190300,3418880650,20200,20200,20200,20200,0
20240103,190200,3418880650,20200,20200,20200,20200,0
20240103,190100,3418880650,20200,20200,20200,20200,0
20240103,190000,3418880650,20200,20200,20200,20200,0
20240103,185900,3418880650,20200,20200,20200,20200,0
20240103,185800,3418880650,20200,20200,20200,20200,0
20240103,185700,3418880650,20200,20200,20200,20200,0
20240103,185600,3418880650,20200,20200,20200,20200,0
20240103,185500,3418880650,20200,20200,20200,20200,0
20240103,185400,3418880650,20200,20200,20200,20200,0
20240103,185300,3418880650,20200,20200,20200,20200,0
20240103,185200,3418880650,20200,20200,20200,20200,0
20240103,185100,3418880650,20200,20200,20200,20200,0
20240103,185000,3418880650,20200,20200,20200,20200,0
20240103,184900,3418880650,20200,20200,20200,20200,0
20240103,184800,3418880650,20200,20200,20200,20200,0
20240103,184700,3418880650,20200,20200,20200,20200,0
20240103,184600,3418880650,20200,20200,20200,20200,0
20240103,184500,3418880650,20200,20200,20200,20200,0
20240103,184400,3418880650,20200,20200,20200,20200,0
20240103,184300,3418880650,20200,20200,20200,20200,0
20240103,184200,3418880650,20200,20200,20200,20200,0
20240103,184100,3418880650,20200,20200,20200,20200,0
20240103,184000,3418880650,20200,20200,20200,20200,0
20240103,183900,3418880650,20200,20200,20200,20200,0
20240103,183800,3418880650,20200,20200,20200,20200,0
20240103,183700,3418880650,20200,20200,20200,20200,0
20240103,183600,3418880650,20200,20200,20200,20200,2347
20240103,183500,3418880650,20200,20200,20200,20200,0
20240103,183400,3418880650,20200,20200,20200,20200,0
20240103,183300,3418880650,20200,20200,20200,20200,0
20240103,183200,3418880650,20200,20200,20200,20200,0
20240103,183100,3418880650,20200,20200,20200,20200,0
20240103,183000,3418880650,20200,20200,20200,20200,0
20240103,182900,3418880650,20200,20200,20200,20200,0
20240103,182800,3418880650,20200,20200,20200,20200,0
20240103,182700,3418880650,20200,20200,20200,20200,0
20240103,182600,3418880650,20200,20200,20200,20200,0
20240103,182500,3418880650,20200,20200,20200,20200,0
20240103,182400,3418880650,20200,20200,20200,20200,0
20240103,182300,3418880650,20200,20200,20200,20200,0
20240103,182200,3418880650,20200,20200,20200,20200,0
20240103,182100,3418880650,20200,20200,20200,20200,0
20240103,182000,3418880650,20200,20200,20200,20200,0
20240103,181900,3418880650,20200,20200,20200,20200,0
20240103,181800,3418880650,20200,20200,20200,20200,0
20240103,181700,3418880650,20200,20200,20200,20200,0
20240103,181600,3418880650,20200,20200,20200,20200,0
20240103,181500,3418880650,20200,20200,20200,20200,0
20240103,181400,3418880650,20200,20200,20200,20200,0
20240103,181300,3418880650,20200,20200,20200,20200,0
20240103,181200,3418880650,20200,20200,20200,20200,0
20240103,181100,3418880650,20200,20200,20200,20200,0
20240103,181000,3418880650,20200,20200,20200,20200,0
20240103,180900,3418880650,20200,20200,20200,20200,0
20240103,180800,3418880650,20200,20200,20200,20200,0
20240103,180700,3418880650,20200,20200,20200,20200,0
20240103,180600,3418880650,20200,20200,20200,20200,2347
20240103,180500,3418880650,20200,20200,20200,20200,0
20240103,180400,3418880650,20200,20200,20200,20200,0
20240103,180300,3418880650,20200,20200,20200,20200,0
20240103,180200,3418880650,20200,20200,20200,20200,0
20240103,180100,3418880650,20200,20200,20200,20200,0
20240103,180000,3418880650,20200,20200,20200,20200,0
20240103,175900,3418880650,20200,20200,20200,20200,0
20240103,175800,3418880650,20200,20200,20200,20200,0
20240103,175700,3418880650,20200,20200,20200,20200,0
20240103,175600,3418880650,20200,20200,20200,20200,0
20240103,175500,3418880650,20200,20200,20200,20200,0
20240103,175400,3418880650,20200,20200,20200,20200,0
20240103,175300,3418880650,20200,20200,20200,20200,0
20240103,175200,3418880650,20200,20200,20200,20200,0
20240103,175100,3418880650,20200,20200,20200,20200,0
20240103,175000,3418880650,20200,20200,20200,20200,0
20240103,174900,3418880650,20200,20200,20200,20200,0
20240103,174800,3418880650,20200,20200,20200,20200,0
20240103,174700,3418880650,20200,20200,20200,20200,0
20240103,174600,3418880650,20200,20200,20200,20200,0
20240103,174500,3418880650,20200,20200,20200,20200,0
20240103,174400,3418880650,20200,20200,20200,20200,0
20240103,174300,3418880650,20200,20200,20200,20200,0
20240103,174200,3418880650,20200,20200,20200,20200,0
20240103,174100,3418880650,20200,20200,20200,20200,0
20240103,174000,3418880650,20200,20200,20200,20200,0
20240103,173900,3418880650,20200,20200,20200,20200,0
20240103,173800,3418880650,20200,20200,20200,20200,0
20240103,173700,3418880650,20200,20200,20200,20200,0
20240103,173600,3418880650,20200,20200,20200,20200,2347
20240103,173500,3418880650,20200,20200,20200,20200,0
20240103,173400,3418880650,20200,20200,20200,20200,0
20240103,173300,3418880650,20200,20200,20200,20200,0
20240103,173200,3418880650,20200,20200,20200,20200,0
20240103,173100,3418880650,20200,20200,20200,20200,0
20240103,173000,3418880650,20200,20200,20200,20200,0
20240103,172900,3418880650,20200,20200,20200,20200,0
20240103,172800,3418880650,20200,20200,20200,20200,0
20240103,172700,3418880650,20200,20200,20200,20200,0
20240103,172600,3418880650,20200,20200,20200,20200,0
20240103,172500,3418880650,20200,20200,20200,20200,0
20240103,172400,3418880650,20200,20200,20200,20200,0
20240103,172300,3418880650,20200,20200,20200,20200,0
20240103,172200,3418880650,20200,20200,20200,20200,0
20240103,172100,3418880650,20200,20200,20200,20200,0
20240103,172000,3418880650,20200,20200,20200,20200,0
20240103,171900,3418880650,20200,20200,20200,20200,0
20240103,171800,3418880650,20200,20200,20200,20200,0
20240103,171700,3418880650,20200,20200,20200,20200,0
20240103,171600,3418880650,20200,20200,20200,20200,0
20240103,171500,3418880650,20200,20200,20200,20200,0
20240103,171400,3418880650,20200,20200,20200,20200,0
20240103,171300,3418880650,20200,20200,20200,20200,0
20240103,171200,3418880650,20200,20200,20200,20200,0
20240103,171100,3418880650,20200,20200,20200,20200,0
20240103,171000,3418880650,20200,20200,20200,20200,0
20240103,170900,3418880650,20200,20200,20200,20200,0
20240103,170800,3418880650,20200,20200,20200,20200,0
20240103,170700,3418880650,20200,20200,20200,20200,0
20240103,170600,3418880650,20200,20200,20200,20200,2347
20240103,170500,3418880650,20200,20200,20200,20200,0
20240103,170400,3418880650,20200,20200,20200,20200,0
20240103,170300,3418880650,20200,20200,20200,20200,0
20240103,170200,3418880650,20200,20200,20200,20200,0
20240103,170100,3418880650,20200,20200,20200,20200,0
20240103,170000,3418880650,20200,20200,20200,20200,0
20240103,165900,3418880650,20200,20200,20200,20200,0
20240103,165800,3418880650,20200,20200,20200,20200,0
20240103,165700,3418880650,20200,20200,20200,20200,0
20240103,165600,3418880650,20200,20200,20200,20200,0
20240103,165500,3418880650,20200,20200,20200,20200,0
20240103,165400,3418880650,20200,20200,20200,20200,0
20240103,165300,3418880650,20200,20200,20200,20200,0
20240103,165200,3418880650,20200,20200,20200,20200,0
20240103,165100,3418880650,20200,20200,20200,20200,0
20240103,165000,3418880650,20200,20200,20200,20200,0
20240103,164900,3418880650,20200,20200,20200,20200,0
20240103,164800,3418880650,20200,20200,20200,20200,0
20240103,164700,3418880650,20200,20200,20200,20200,0
20240103,164600,3418880650,20200,20200,20200,20200,0
20240103,164500,3418880650,20200,20200,20200,20200,0
20240103,164400,3418880650,20200,20200,20200,20200,0
20240103,164300,3418880650,20200,20200,20200,20200,0
20240103,164200,3418880650,20200,20200,20200,20200,0
20240103,164100,3418880650,20200,20200,20200,20200,0
20240103,164000,3418880650,20200,20200,20200,20200,0
20240103,163900,3418880650,20200,20200,20200,20200,0
20240103,163800,3418880650,20200,20200,20200,20200,0
20240103,163700,3418880650,20200,20200,20200,20200,0
20240103,163600,3418880650,20200,20200,20200,20200,2347
20240103,163500,3418880650,20200,20200,20200,20200,0
20240103,163400,3418880650,20200,20200,20200,20200,0
20240103,163300,3418880650,20200,20200,20200,20200,0
20240103,163200,3418880650,20200,20200,20200,20200,0
20240103,163100,3418880650,20200,20200,20200,20200,0
20240103,163000,3418880650,20200,20200,20200,20200,0
20240103,162900,3418880650,20200,20200,20200,20200,0
20240103,162800,3418880650,20200,20200,20200,20200,0
20240103,162700,3418880650,20200,20200,20200,20200,0
20240103,162600,3418880650,20200,20200,20200,20200,0
20240103,162500,3418880650,20200,20200,20200,20200,0
20240103,162400,3418880650,20200,20200,20200,20200,0
20240103,162300,3418880650,20200,20200,20200,20200,0
20240103,162200,3418880650,20200,20200,20200,20200,0
20240103,162100,3418880650,20200,20200,20200,20200,0
20240103,162000,3418880650,20200,20200,20200,20200,0
20240103,161900,3418880650,20200,20200,20200,20200,0
20240103,161800,3418880650,20200,20200,20200,20200,0
20240103,161700,3418880650,20200,20200,20200,20200,0
20240103,161600,3418880650,20200,20200,20200,20200,0
20240103,161500,3418880650,20200,20200,20200,20200,0
20240103,161400,3418880650,20200,20200,20200,20200,0
20240103,161300,3418880650,20200,20200,20200,20200,0
20240103,161200,3418880650,20200,20200,20200,20200,0
20240103,161100,3418880650,20200,20200,20200,20200,0
20240103,161000,3418880650,20200,20200,20200,20200,0
20240103,160900,3418880650,20200,20200,20200,20200,0
20240103,160800,3418880650,20200,20200,20200,20200,0
20240103,160700,3418880650,20200,20200,20200,20200,0
20240103,160600,3418880650,20200,20200,20200,20200,2347
20240103,160500,3418880650,20200,20200,20200,20200,0
20240103,160400,3418880650,20200,20200,20200,20200,0
20240103,160300,3418880650,20200,20200,20200,20200,0
20240103,160200,3418880650,20200,20200,20200,20200,0
20240103,160100,3418880650,20200,20200,20200,20200,0
20240103,160000,3418880650,20200,20200,20200,20200,0
20240103,155900,3418880650,20200,20200,20200,20200,0
20240103,155800,3418880650,20200,20200,20200,20200,0
20240103,155700,3418880650,20200,20200,20200,20200,0
20240103,155600,3418880650,20200,20200,20200,20200,0
20240103,155500,3418880650,20200,20200,20200,20200,0
20240103,155400,3418880650,20200,20200,20200,20200,0
20240103,155300,3418880650,20200,20200,20200,20200,0
20240103,155200,3418880650,20200,20200,20200,20200,0
20240103,155100,3418880650,20200,20200,20200,20200,0
20240103,155000,3418880650,20200,20200,20200,20200,0
20240103,154900,3418880650,20200,20200,20200,20200,0
20240103,154800,3418880650,20200,20200,20200,20200,0
20240103,154700,3418880650,20200,20200,20200,20200,0
20240103,154600,3418880650,20200,20200,20200,20200,0
20240103,154500,3418880650,20200,20200,20200,20200,0
20240103,154400,3418880650,20200,20200,20200,20200,0
20240103,154300,3418880650,20200,20200,20200,20200,0
20240103,154200,3418880650,20200,20200,20200,20200,0
20240103,154100,3418880650,20200,20200,20200,20200,0
20240103,154000,3418880650,20200,20200,20200,20200,0
20240103,153900,3418880650,20200,20200,20200,20200,0
20240103,153800,3418880650,20200,20200,20200,20200,0
20240103,153700,3418880650,20200,20200,20200,20200,0
20240103,153600,3418880650,20200,20200,20200,20200,2347
20240103,153500,3418880650,20200,20200,20200,20200,0
20240103,153400,3418880650,20200,20200,20200,20200,0
20240103,153300,3418880650,20200,20200,20200,20200,0
20240103,153200,3418880650,20200,20200,20200,20200,0
20240103,153100,3418880650,20200,20200,20200,20200,0
20240103,153000,3418880650,20200,20200,20200,20200,2347
20240103,152900,3371471250,20150,20150,20150,20150,0
20240103,152800,3371471250,20150,20150,20150,20150,0
20240103,152700,3371471250,20150,20150,20150,20150,0
20240103,152600,3371471250,20150,20150,20150,20150,0
20240103,152500,3371471250,20150,20150,20150,20150,0
20240103,152400,3371471250,20150,20150,20150,20150,0
20240103,152300,3371471250,20150,20150,20150,20150,0
20240103,152200,3371471250,20150,20150,20150,20150,0
20240103,152100,3371471250,20150,20150,20150,20150,0
20240103,152000,3371471250,20150,20150,20150,20150,0
20240103,151900,3371471250,20150,20200,20200,20150,282
20240103,151800,3365775350,20300,20300,20300,20200,37
20240103,151700,3365026250,20300,20300,20300,20200,357
20240103,151600,3357799800,20300,20200,20300,20200,116
20240103,151500,3355445700,20200,20250,20300,20200,203
20240103,151400,3351335300,20200,20250,20250,20200,53
20240103,151300,3350263350,20250,20250,20300,20200,192
20240103,151200,3346371000,20250,20300,20300,20200,176
20240103,151100,3342807900,20300,20250,20300,20200,543
20240103,151000,3331824550,20200,20200,20250,20200,317
20240103,150900,3325409800,20200,20200,20250,20200,67
20240103,150800,3324054850,20200,20200,20250,20150,212
20240103,150700,3319771200,20200,20150,20200,20150,72
20240103,150600,3318318500,20200,20200,20250,20200,474
20240103,150500,3308742200,20200,20250,20250,20200,57
20240103,150400,3307589700,20250,20200,20250,20200,306
20240103,150300,3301407550,20250,20150,20300,20150,310
20240103,150200,3295143250,20300,20200,20300,20200,1551
20240103,150100,3263688050,20200,20150,20250,20150,305
20240103,150000,3257526800,20150,20150,20200,20150,273
20240103,145900,3252013850,20150,20200,20200,20150,72
20240103,145800,3250560850,20150,20200,20200,20150,172
20240103,145700,3247087800,20200,20200,20200,20150,552
20240103,145600,3235940000,20200,20150,20200,20150,449
20240103,145500,3226880100,20150,20150,20200,20150,63
20240103,145400,3225608950,20150,20150,20200,20150,40
20240103,145300,3224802350,20200,20200,20250,20150,60
20240103,145200,3223591500,20150,20150,20200,20150,555
20240103,145100,3212382350,20200,20200,20200,20100,1166
20240103,145000,3188888100,20100,20100,20150,20100,267
20240103,144900,3183509800,20100,20100,20150,20100,161
20240103,144800,3180272450,20100,20100,20150,20100,318
20240103,144700,3173876850,20100,20050,20200,20050,95
20240103,144600,3171963300,20050,20100,20100,20050,97
20240103,144500,3170015050,20100,20100,20100,20050,113
20240103,144400,3167745100,20050,20100,20100,20050,55
20240103,144300,3166640900,20100,20150,20250,20100,182
20240103,144200,3162967900,20100,20100,20250,20100,394
20240103,144100,3155027750,20050,20100,20100,20050,137
20240103,144000,3152275500,20100,20050,20100,20050,29
20240103,143900,3151693900,20100,20050,20100,20050,55
20240103,143800,3150589700,20100,20050,20100,20050,388
20240103,143700,3142795000,20050,20050,20100,20050,55
20240103,143600,3141691250,20050,20100,20100,20050,62
20240103,143500,3140446650,20100,20000,20100,20000,392
20240103,143400,3132587950,20000,20050,20050,20000,39
20240103,143300,3131807350,20000,20000,20100,20000,136
20240103,143200,3129081900,20100,20050,20100,20050,109
20240103,143100,3126894300,20050,20050,20100,20050,77
20240103,143000,3125348900,20050,20100,20100,20050,65
20240103,142900,3124044000,20050,20100,20100,20050,172
20240103,142800,3120588750,20050,20050,20100,20000,59
20240103,142700,3119406450,20050,20050,20100,20000,63
20240103,142600,3118143900,20050,20050,20100,20000,83
20240103,142500,3116479400,20050,20050,20100,20000,367
20240103,142400,3109115500,20050,20100,20100,20050,69
20240103,142300,3107730650,20100,20100,20150,20050,50
20240103,142200,3106725300,20100,20150,20150,20100,165
20240103,142100,3103407250,20200,20100,20200,20100,148
20240103,142000,3100424900,20150,20100,20150,20100,75
20240103,141900,3098914950,20150,20100,20200,20100,56
20240103,141800,3097787450,20150,20050,20200,20050,1516
20240103,141700,3067316100,20050,20050,20100,20050,130
20240103,141600,3064703700,20050,20100,20100,20050,65
20240103,141500,3063398700,20050,20100,20100,20050,454
20240103,141400,3054295200,20100,20050,20100,20050,61
20240103,141300,3053071150,20100,20050,20100,20000,926
20240103,141200,3034462700,20000,20100,20100,20000,88
20240103,141100,3032696500,20050,20050,20100,20050,57
20240103,141000,3031552700,20050,20050,20050,20000,1220
20240103,140900,3007096100,20000,20000,20050,20000,535
20240103,140800,2996389700,20050,20000,20050,20000,159
20240103,140700,2993207300,20000,20000,20050,20000,89
20240103,140600,2991425400,20000,20000,20050,20000,305
20240103,140500,2985323850,20050,20100,20100,20050,455
20240103,140400,2976193700,20050,20050,20100,20050,300
20240103,140300,2970177350,20050,20050,20100,20050,30
20240103,140200,2969575250,20100,20050,20100,20050,183
20240103,140100,2965903350,20100,20050,20100,20050,194
20240103,140000,2962005650,20050,20050,20100,20050,108
20240103,135900,2959838400,20050,20100,20100,20050,83
20240103,135800,2958172050,20050,20050,20100,20050,146
20240103,135700,2955239300,20050,20050,20100,20050,162
20240103,135600,2951984850,20100,20100,20150,20050,55
20240103,135500,2950879150,20100,20100,20150,20100,181
20240103,135400,2947239600,20050,20050,20150,20050,467
20240103,135300,2937854100,20050,20050,20100,20050,175
20240103,135200,2934338350,20100,20100,20100,20050,85
20240103,135100,2932631600,20050,20100,20150,20050,57
20240103,135000,2931487150,20050,20050,20100,20050,45
20240103,134900,2930584200,20050,20100,20150,20050,409
20240103,134800,2922355350,20100,20100,20200,20100,124
20240103,134700,2919855850,20150,20050,20200,20050,1066
20240103,134600,2898357900,20050,20150,20150,20050,484
20240103,134500,2888627450,20100,20100,20150,20100,174
20240103,134400,2885123100,20150,20100,20150,20100,87
20240103,134300,2883372650,20100,20100,20150,20100,79
20240103,134200,2881782550,20100,20150,20150,20100,122
20240103,134100,2879327450,20150,20100,20150,20100,194
20240103,134000,2875420250,20150,20150,20150,20100,397
20240103,133900,2867438400,20150,20150,20200,20100,54
20240103,133800,2866350950,20150,20150,20200,20150,152
20240103,133700,2863282500,20150,20150,20200,20100,171
20240103,133600,2859836300,20150,20150,20200,20150,116
20240103,133500,2857496050,20150,20150,20200,20150,63
20240103,133400,2856225550,20150,20150,20200,20150,58
20240103,133300,2855054500,20150,20200,20200,20150,168
20240103,133200,2851662650,20150,20150,20200,20150,63
20240103,133100,2850391900,20200,20200,20200,20150,113
20240103,133000,2848113100,20200,20200,20250,20150,156
20240103,132900,2844959100,20150,20200,20200,20150,562
20240103,132800,2833628550,20200,20250,20250,20200,87
20240103,132700,2831869450,20200,20200,20250,20200,162
20240103,132600,2828595200,20200,20200,20250,20200,107
20240103,132500,2826433550,20200,20200,20250,20150,245
20240103,132400,2821478850,20200,20200,20250,20200,146
20240103,132300,2818528850,20200,20200,20250,20200,106
20240103,132200,2816384150,20200,20200,20250,20200,63
20240103,132100,2815110350,20200,20200,20250,20150,631
20240103,132000,2802362750,20200,20250,20250,20200,625
20240103,131900,2789706650,20300,20300,20300,20250,47
20240103,131800,2788752600,20250,20300,20300,20250,61
20240103,131700,2787515700,20250,20250,20300,20250,171
20240103,131600,2784046050,20300,20250,20300,20250,65
20240103,131500,2782728300,20300,20300,20350,20300,62
20240103,131400,2781468350,20350,20350,20350,20300,65
20240103,131300,2780147400,20300,20300,20350,20300,271
20240103,131200,2774639850,20300,20300,20350,20300,84
20240103,131100,2772932400,20350,20300,20350,20300,74
20240103,131000,2771428850,20300,20300,20350,20300,85
20240103,130900,2769701250,20300,20300,20350,20250,343
20240103,130800,2762739400,20200,20300,20300,20200,79
20240103,130700,2761138650,20250,20300,20300,20250,200
20240103,130600,2757079450,20300,20300,20350,20300,79
20240103,130500,2755473700,20300,20300,20350,20300,202
20240103,130400,2751366850,20300,20350,20350,20300,89
20240103,130300,2749557550,20300,20300,20350,20300,40
20240103,130200,2748744150,20300,20300,20350,20300,49
20240103,130100,2747747550,20300,20350,20350,20300,334
20240103,130000,2740951350,20350,20350,20350,20300,80
20240103,125900,2739323850,20350,20300,20350,20300,40
20240103,125800,2738510300,20300,20250,20350,20250,40
20240103,125700,2737697200,20300,20300,20350,20250,146
20240103,125600,2734733150,20250,20250,20300,20200,46
20240103,125500,2733800750,20200,20250,20300,20200,39
20240103,125400,2733010150,20300,20250,20300,20200,292
20240103,125300,2727083000,20250,20200,20300,20200,150
20240103,125200,2724038900,20250,20200,20300,20200,348
20240103,125100,2716975450,20200,20200,20300,20200,537
20240103,125000,2706088650,20250,20150,20250,20150,40
20240103,124900,2705279550,20150,20200,20250,20150,134
20240103,124800,2702567150,20200,20150,20250,20150,34
20240103,124700,2701879350,20200,20200,20250,20150,697
20240103,124600,2687813400,20200,20200,20250,20150,30
20240103,124500,2687206750,20200,20150,20250,20150,311
20240103,124400,2680923050,20150,20200,20250,20150,151
20240103,124300,2677872800,20200,20200,20200,20150,870
20240103,124200,2660299250,20200,20250,20250,20200,107
20240103,124100,2658133400,20250,20300,20300,20250,353
20240103,124000,2650978250,20250,20250,20300,20200,26
20240103,123900,2650451450,20200,20250,20300,20200,405
20240103,123800,2642264600,20250,20200,20300,20200,153
20240103,123700,2639161800,20250,20300,20300,20150,673
20240103,123600,2625557150,20300,20250,20300,20200,407
20240103,123500,2617314900,20250,20350,20350,20250,783
20240103,123400,2601454350,20300,20300,20350,20300,133
20240103,123300,2598753800,20350,20300,20350,20300,71
20240103,123200,2597309700,20300,20300,20350,20250,106
20240103,123100,2595157250,20350,20350,20350,20300,79
20240103,123000,2593551950,20300,20300,20350,20300,73
20240103,122900,2592068950,20300,20350,20350,20300,254
20240103,122800,2586910750,20350,20300,20350,20300,358
20240103,122700,2579636250,20300,20350,20350,20300,395
20240103,122600,2571616600,20350,20350,20350,20300,76
20240103,122500,2570071150,20350,20400,20400,20300,338
20240103,122400,2563192300,20350,20350,20400,20350,320
20240103,122300,2556672800,20350,20350,20400,20350,236
20240103,122200,2551869500,20350,20350,20400,20350,60
20240103,122100,2550645950,20350,20350,20400,20350,136
20240103,122000,2547876950,20400,20400,20450,20350,264
20240103,121900,2542491200,20400,20400,20450,20400,242
20240103,121800,2537552900,20400,20400,20450,20400,106
20240103,121700,2535388900,20450,20400,20450,20400,58
20240103,121600,2534205000,20450,20400,20450,20400,335
20240103,121500,2527363200,20400,20400,20450,20350,610
20240103,121400,2514918650,20350,20350,20400,20350,86
20240103,121300,2513167550,20350,20350,20400,20350,377
20240103,121200,2505477300,20350,20350,20400,20350,128
20240103,121100,2502867000,20350,20350,20400,20350,66
20240103,121000,2501521200,20350,20400,20400,20350,61
20240103,120900,2500277950,20400,20350,20400,20350,54
20240103,120800,2499176900,20400,20400,20450,20350,415
20240103,120700,2490710250,20400,20350,20450,20350,151
20240103,120600,2487629250,20350,20400,20400,20350,215
20240103,120500,2483243600,20400,20450,20450,20400,225
20240103,120400,2478651600,20450,20400,20450,20400,207
20240103,120300,2474428450,20400,20450,20450,20400,217
20240103,120200,2470001200,20450,20400,20450,20400,342
20240103,120100,2463022800,20400,20400,20450,20400,133
20240103,120000,2460307900,20400,20450,20450,20350,55
20240103,115900,2459185000,20450,20350,20450,20350,138
20240103,115800,2456369300,20450,20400,20450,20350,165
20240103,115700,2453003750,20450,20400,20450,20400,31
20240103,115600,2452370300,20400,20400,20400,20350,351
20240103,115500,2445210100,20400,20400,20400,20350,27
20240103,115400,2444659400,20400,20400,20400,20350,44
20240103,115300,2443762050,20400,20400,20400,20350,191
20240103,115200,2439867700,20400,20400,20400,20350,148
20240103,115100,2436848700,20400,20350,20400,20350,48
20240103,115000,2435870100,20350,20400,20400,20350,95
20240103,114900,2433934300,20400,20400,20450,20400,120
20240103,114800,2431485650,20400,20400,20450,20400,329
20240103,114700,2424768400,20400,20350,20400,20350,28
20240103,114600,2424197800,20350,20300,20400,20300,4085
20240103,114500,2341065050,20300,20300,20350,20250,345
20240103,114400,2334059300,20300,20350,20350,20300,808
20240103,114300,2317642450,20350,20350,20400,20350,48
20240103,114200,2316663900,20350,20350,20400,20350,191
20240103,114100,2312774750,20350,20350,20400,20350,82
20240103,114000,2311102650,20350,20350,20400,20350,169
20240103,113900,2307656300,20350,20400,20400,20350,73
20240103,113800,2306168350,20400,20450,20450,20300,866
20240103,113700,2288503200,20400,20450,20450,20400,667
20240103,113600,2274868700,20450,20400,20450,20300,1421
20240103,113500,2245866250,20350,20350,20450,20300,3357
20240103,113400,2177287450,20350,20300,20400,20250,3728
20240103,113300,2101320050,20300,20300,20350,20300,89
20240103,113200,2099510350,20350,20300,20350,20250,700
20240103,113100,2085299200,20300,20300,20350,20250,239
20240103,113000,2080447250,20300,20300,20350,20300,204
20240103,112900,2076301600,20300,20300,20350,20300,39
20240103,112800,2075509250,20300,20300,20350,20250,688
20240103,112700,2061541750,20250,20300,20350,20250,198
20240103,112600,2057520250,20300,20250,20300,20250,343
20240103,112500,2050557650,20300,20250,20300,20200,1463
20240103,112400,2020879300,20250,20250,20350,20250,1948
20240103,112300,1981287800,20200,20200,20300,20200,222
20240103,112200,1976797100,20250,20300,20300,20200,650
20240103,112100,1963604800,20250,20250,20300,20200,2921
20240103,112000,1904341700,20200,20100,20250,20100,4085
20240103,111900,1821796150,20150,20100,20150,20100,70
20240103,111800,1820386400,20100,20100,20150,20100,94
20240103,111700,1818496700,20100,20100,20150,20100,121
20240103,111600,1816063000,20100,20100,20150,20100,115
20240103,111500,1813746300,20100,20100,20100,20100,75
20240103,111400,1812238800,20100,20100,20150,20100,54
20240103,111300,1811151700,20100,20100,20150,20100,40
20240103,111200,1810347300,20100,20100,20150,20100,132
20240103,111100,1807688900,20100,20100,20150,20100,2093
20240103,111000,1765548850,20100,20100,20100,20100,312
20240103,110900,1759277650,20100,20100,20150,20100,98
20240103,110800,1757306900,20100,20100,20150,20100,258
20240103,110700,1752115850,20100,20100,20150,20100,253
20240103,110600,1747030500,20100,20050,20150,20050,1868
20240103,110500,1709483950,20050,20050,20100,20050,83
20240103,110400,1707816550,20100,20050,20100,20050,245
20240103,110300,1702893350,20050,20000,20050,20000,1190
20240103,110200,1679034200,20000,20000,20000,19990,692
20240103,110100,1665194560,20000,20050,20050,20000,350
20240103,110000,1658193560,20000,20000,20050,19990,120
20240103,105900,1655788370,20000,19990,20000,19990,612
20240103,105800,1643548650,19990,20000,20000,19990,144
20240103,105700,1640670000,20000,19990,20050,19990,2040
20240103,105600,1599867030,19990,19990,20000,19990,130
20240103,105500,1597267150,19990,19990,20050,19990,113
20240103,105400,1595007040,19990,19990,19990,19990,87
20240103,105300,1593267910,19970,20000,20000,19960,856
20240103,105200,1576150470,20000,19960,20000,19960,1798
20240103,105100,1540213800,19950,19950,19960,19950,136
20240103,105000,1537500250,19960,19970,19980,19960,305
20240103,104900,1531411200,19980,19970,19980,19970,79
20240103,104800,1529833000,19970,19960,19980,19960,87
20240103,104700,1528095520,19960,19980,19980,19960,477
20240103,104600,1518569290,19990,20000,20000,19980,228
20240103,104500,1514010500,20000,20000,20050,20000,1402
20240103,104400,1485953250,19990,19940,20000,19940,9118
20240103,104300,1303724350,19940,19950,19950,19920,126
20240103,104200,1301210830,19930,19930,19960,19930,760
20240103,104100,1286053800,19920,19930,19940,19920,50
20240103,104000,1285056910,19930,19920,19940,19920,67
20240103,103900,1283721520,19920,19920,19930,19920,44
20240103,103800,1282844850,19920,19920,19920,19920,12
20240103,103700,1282605810,19920,19920,19930,19920,71
20240103,103600,1281190830,19920,19930,19930,19920,131
20240103,103500,1278580090,19920,19920,19930,19920,11
20240103,103400,1278360960,19940,19920,19940,19920,20
20240103,103300,1277962380,19930,19920,19940,19920,122
20240103,103200,1275531750,19920,19930,19930,19920,456
20240103,103100,1266443700,19940,19910,19940,19910,309
20240103,103000,1260284600,19910,19910,19920,19910,43
20240103,102900,1259428380,19910,19920,19930,19910,1813
20240103,102800,1223310450,19920,19920,19940,19920,56
20240103,102700,1222194450,19920,19920,19920,19910,164
20240103,102600,1218927620,19920,19930,19930,19910,173
20240103,102500,1215481150,19930,19920,19940,19920,211
20240103,102400,1211275840,19920,19930,19930,19920,17
20240103,102300,1210937090,19930,19940,19940,19930,131
20240103,102200,1208325020,19940,19940,19940,19940,17
20240103,102100,1207986040,19930,19930,19940,19930,22
20240103,102000,1207547530,19930,19920,19960,19920,73
20240103,101900,1206092340,19920,19930,19930,19900,284
20240103,101800,1200436240,19930,19940,19940,19930,971
20240103,101700,1181079220,19940,19940,19950,19940,31
20240103,101600,1180460890,19940,19950,19950,19940,29
20240103,101500,1179882590,19950,19960,19970,19940,234
20240103,101400,1175212010,19960,19950,19960,19950,381
20240103,101300,1167610450,19950,19960,19960,19950,626
20240103,101200,1155115750,19950,19920,19950,19910,356
20240103,101100,1148019020,19920,19910,19920,19900,366
20240103,101000,1140731670,19910,19940,19940,19910,1326
20240103,100900,1114312460,19940,19940,19950,19940,385
20240103,100800,1106635240,19940,19950,19950,19940,818
20240103,100700,1090318150,19950,19960,19960,19950,182
20240103,100600,1086685520,19960,19950,19960,19950,390
20240103,100500,1078904730,19950,19980,19990,19950,1094
20240103,100400,1057045480,19980,19990,20000,19980,341
20240103,100300,1050228750,19990,19990,20000,19990,181
20240103,100200,1046609380,19990,19990,20000,19990,70
20240103,100100,1045209550,19990,19990,20000,19990,370
20240103,100000,1037810470,20000,19990,20050,19990,121
20240103,095900,1035390460,19990,19950,20050,19950,1164
20240103,095800,1012134010,19960,19970,19970,19960,162
20240103,095700,1008899900,19970,19980,19990,19970,38
20240103,095600,1008140740,19980,19960,19980,19960,282
20240103,095500,1002506400,19970,19990,19990,19960,629
20240103,095400,989938910,19990,19970,20000,19970,833
20240103,095300,973286280,19970,19970,19980,19950,994
20240103,095200,953439790,19970,19980,19980,19970,943
20240103,095100,934602840,19980,19980,19990,19980,680
20240103,095000,921015270,19980,19980,19990,19980,295
20240103,094900,915120580,19990,19990,19990,19980,1287
20240103,094800,889393460,19990,19990,20000,19990,285
20240103,094700,883693570,20000,19990,20000,19990,156
20240103,094600,880573900,19990,19990,20000,19990,305
20240103,094500,874474070,19990,20000,20050,19990,1317
20240103,094400,848131330,20050,20050,20050,19990,440
20240103,094300,839330760,20000,19950,20000,19950,2958
20240103,094200,780202090,19950,19960,19970,19950,176
20240103,094100,776689180,19960,19980,19980,19960,290
20240103,094000,770895470,19970,19980,19980,19960,212
20240103,093900,766660130,19960,19980,19990,19960,369
20240103,093800,759289490,19980,19970,19990,19970,117
20240103,093700,756951750,19970,20000,20000,19970,505
20240103,093600,746857620,20000,20000,20050,19990,1202
20240103,093500,722822670,19990,20000,20050,19990,2391
20240103,093400,674930790,20000,19950,20050,19950,5874
20240103,093300,557554000,19950,19940,19960,19940,592
20240103,093200,545741840,19940,19930,19940,19930,1388
20240103,093100,518066560,19940,19930,19950,19910,472
20240103,093000,508655530,19930,19920,19950,19910,454
20240103,092900,499608350,19910,19920,19950,19910,1237
20240103,092800,474946840,19920,19900,19920,19900,504
20240103,092700,464912040,19900,19880,19930,19880,2207
20240103,092600,420990440,19890,19870,19890,19870,726
20240103,092500,406551110,19870,19860,19890,19850,984
20240103,092400,386998750,19860,19800,19870,19800,3126
20240103,092300,324970790,19810,19800,19810,19780,855
20240103,092200,308034820,19800,19760,19800,19730,1800
20240103,092100,272416090,19760,19720,19780,19700,907
20240103,092000,254500250,19720,19700,19730,19680,2291
20240103,091900,209350180,19670,19650,19700,19650,1363
20240103,091800,182543900,19650,19670,19670,19650,294
20240103,091700,176763320,19670,19670,19710,19670,902
20240103,091600,159005090,19680,19590,19680,19590,801
20240103,091500,143271020,19630,19580,19630,19580,1290
20240103,091400,118000010,19580,19540,19590,19540,483
20240103,091300,108543370,19550,19540,19550,19540,138
20240103,091200,105845850,19530,19530,19590,19530,222
20240103,091100,101501630,19540,19550,19550,19520,519
20240103,091000,91360410,19550,19570,19610,19550,1089
20240103,090900,70022690,19570,19550,19570,19550,1254
20240103,090800,45489550,19550,19560,19570,19550,240
20240103,090700,40794550,19560,19540,19560,19540,254
20240103,090600,35828390,19540,19570,19570,19540,117
20240103,090500,33539170,19570,19540,19570,19530,337
20240103,090400,26948820,19530,19520,19540,19510,263
20240103,090300,21814520,19520,19520,19540,19510,139
20240103,090200,19100260,19510,19500,19520,19500,308
20240103,090100,13091180,19490,19480,19500,19480,85
20240103,090000,11434360,19490,19480,19490,19440,587