KissMeData/032500/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191200,1867316640,12700,12700,12700,12700,2455
20240102,191100,1867316640,12700,12700,12700,12700,0
20240102,191000,1867316640,12700,12700,12700,12700,0
20240102,190900,1867316640,12700,12700,12700,12700,0
20240102,190800,1867316640,12700,12700,12700,12700,0
20240102,190700,1867316640,12700,12700,12700,12700,0
20240102,190600,1867316640,12700,12700,12700,12700,0
20240102,190500,1867316640,12700,12700,12700,12700,0
20240102,190400,1867316640,12700,12700,12700,12700,0
20240102,190300,1867316640,12700,12700,12700,12700,0
20240102,190200,1867316640,12700,12700,12700,12700,0
20240102,190100,1867316640,12700,12700,12700,12700,0
20240102,190000,1867316640,12700,12700,12700,12700,0
20240102,185900,1867316640,12700,12700,12700,12700,0
20240102,185800,1867316640,12700,12700,12700,12700,0
20240102,185700,1867316640,12700,12700,12700,12700,0
20240102,185600,1867316640,12700,12700,12700,12700,0
20240102,185500,1867316640,12700,12700,12700,12700,0
20240102,185400,1867316640,12700,12700,12700,12700,0
20240102,185300,1867316640,12700,12700,12700,12700,0
20240102,185200,1867316640,12700,12700,12700,12700,0
20240102,185100,1867316640,12700,12700,12700,12700,0
20240102,185000,1867316640,12700,12700,12700,12700,0
20240102,184900,1867316640,12700,12700,12700,12700,0
20240102,184800,1867316640,12700,12700,12700,12700,0
20240102,184700,1867316640,12700,12700,12700,12700,0
20240102,184600,1867316640,12700,12700,12700,12700,0
20240102,184500,1867316640,12700,12700,12700,12700,0
20240102,184400,1867316640,12700,12700,12700,12700,0
20240102,184300,1867316640,12700,12700,12700,12700,0
20240102,184200,1867316640,12700,12700,12700,12700,2455
20240102,184100,1867316640,12700,12700,12700,12700,0
20240102,184000,1867316640,12700,12700,12700,12700,0
20240102,183900,1867316640,12700,12700,12700,12700,0
20240102,183800,1867316640,12700,12700,12700,12700,0
20240102,183700,1867316640,12700,12700,12700,12700,0
20240102,183600,1867316640,12700,12700,12700,12700,0
20240102,183500,1867316640,12700,12700,12700,12700,0
20240102,183400,1867316640,12700,12700,12700,12700,0
20240102,183300,1867316640,12700,12700,12700,12700,0
20240102,183200,1867316640,12700,12700,12700,12700,0
20240102,183100,1867316640,12700,12700,12700,12700,0
20240102,183000,1867316640,12700,12700,12700,12700,0
20240102,182900,1867316640,12700,12700,12700,12700,0
20240102,182800,1867316640,12700,12700,12700,12700,0
20240102,182700,1867316640,12700,12700,12700,12700,0
20240102,182600,1867316640,12700,12700,12700,12700,0
20240102,182500,1867316640,12700,12700,12700,12700,0
20240102,182400,1867316640,12700,12700,12700,12700,0
20240102,182300,1867316640,12700,12700,12700,12700,0
20240102,182200,1867316640,12700,12700,12700,12700,0
20240102,182100,1867316640,12700,12700,12700,12700,0
20240102,182000,1867316640,12700,12700,12700,12700,0
20240102,181900,1867316640,12700,12700,12700,12700,0
20240102,181800,1867316640,12700,12700,12700,12700,0
20240102,181700,1867316640,12700,12700,12700,12700,0
20240102,181600,1867316640,12700,12700,12700,12700,0
20240102,181500,1867316640,12700,12700,12700,12700,0
20240102,181400,1867316640,12700,12700,12700,12700,0
20240102,181300,1867316640,12700,12700,12700,12700,0
20240102,181200,1867316640,12700,12700,12700,12700,2455
20240102,181100,1867316640,12700,12700,12700,12700,0
20240102,181000,1867316640,12700,12700,12700,12700,0
20240102,180900,1867316640,12700,12700,12700,12700,0
20240102,180800,1867316640,12700,12700,12700,12700,0
20240102,180700,1867316640,12700,12700,12700,12700,0
20240102,180600,1867316640,12700,12700,12700,12700,0
20240102,180500,1867316640,12700,12700,12700,12700,0
20240102,180400,1867316640,12700,12700,12700,12700,0
20240102,180300,1867316640,12700,12700,12700,12700,0
20240102,180200,1867316640,12700,12700,12700,12700,0
20240102,180100,1867316640,12700,12700,12700,12700,0
20240102,180000,1867316640,12700,12700,12700,12700,0
20240102,175900,1867316640,12700,12700,12700,12700,0
20240102,175800,1867316640,12700,12700,12700,12700,0
20240102,175700,1867316640,12700,12700,12700,12700,0
20240102,175600,1867316640,12700,12700,12700,12700,0
20240102,175500,1867316640,12700,12700,12700,12700,0
20240102,175400,1867316640,12700,12700,12700,12700,0
20240102,175300,1867316640,12700,12700,12700,12700,0
20240102,175200,1867316640,12700,12700,12700,12700,0
20240102,175100,1867316640,12700,12700,12700,12700,0
20240102,175000,1867316640,12700,12700,12700,12700,0
20240102,174900,1867316640,12700,12700,12700,12700,0
20240102,174800,1867316640,12700,12700,12700,12700,0
20240102,174700,1867316640,12700,12700,12700,12700,0
20240102,174600,1867316640,12700,12700,12700,12700,0
20240102,174500,1867316640,12700,12700,12700,12700,0
20240102,174400,1867316640,12700,12700,12700,12700,0
20240102,174300,1867316640,12700,12700,12700,12700,0
20240102,174200,1867316640,12700,12700,12700,12700,2455
20240102,174100,1867316640,12700,12700,12700,12700,0
20240102,174000,1867316640,12700,12700,12700,12700,0
20240102,173900,1867316640,12700,12700,12700,12700,0
20240102,173800,1867316640,12700,12700,12700,12700,0
20240102,173700,1867316640,12700,12700,12700,12700,0
20240102,173600,1867316640,12700,12700,12700,12700,0
20240102,173500,1867316640,12700,12700,12700,12700,0
20240102,173400,1867316640,12700,12700,12700,12700,0
20240102,173300,1867316640,12700,12700,12700,12700,0
20240102,173200,1867316640,12700,12700,12700,12700,0
20240102,173100,1867316640,12700,12700,12700,12700,0
20240102,173000,1867316640,12700,12700,12700,12700,0
20240102,172900,1867316640,12700,12700,12700,12700,0
20240102,172800,1867316640,12700,12700,12700,12700,0
20240102,172700,1867316640,12700,12700,12700,12700,0
20240102,172600,1867316640,12700,12700,12700,12700,0
20240102,172500,1867316640,12700,12700,12700,12700,0
20240102,172400,1867316640,12700,12700,12700,12700,0
20240102,172300,1867316640,12700,12700,12700,12700,0
20240102,172200,1867316640,12700,12700,12700,12700,0
20240102,172100,1867316640,12700,12700,12700,12700,0
20240102,172000,1867316640,12700,12700,12700,12700,0
20240102,171900,1867316640,12700,12700,12700,12700,0
20240102,171800,1867316640,12700,12700,12700,12700,0
20240102,171700,1867316640,12700,12700,12700,12700,0
20240102,171600,1867316640,12700,12700,12700,12700,0
20240102,171500,1867316640,12700,12700,12700,12700,0
20240102,171400,1867316640,12700,12700,12700,12700,0
20240102,171300,1867316640,12700,12700,12700,12700,0
20240102,171200,1867316640,12700,12700,12700,12700,2455
20240102,171100,1867316640,12700,12700,12700,12700,0
20240102,171000,1867316640,12700,12700,12700,12700,0
20240102,170900,1867316640,12700,12700,12700,12700,0
20240102,170800,1867316640,12700,12700,12700,12700,0
20240102,170700,1867316640,12700,12700,12700,12700,0
20240102,170600,1867316640,12700,12700,12700,12700,0
20240102,170500,1867316640,12700,12700,12700,12700,0
20240102,170400,1867316640,12700,12700,12700,12700,0
20240102,170300,1867316640,12700,12700,12700,12700,0
20240102,170200,1867316640,12700,12700,12700,12700,0
20240102,170100,1867316640,12700,12700,12700,12700,0
20240102,170000,1867316640,12700,12700,12700,12700,0
20240102,165900,1867316640,12700,12700,12700,12700,0
20240102,165800,1867316640,12700,12700,12700,12700,0
20240102,165700,1867316640,12700,12700,12700,12700,0
20240102,165600,1867316640,12700,12700,12700,12700,0
20240102,165500,1867316640,12700,12700,12700,12700,0
20240102,165400,1867316640,12700,12700,12700,12700,0
20240102,165300,1867316640,12700,12700,12700,12700,0
20240102,165200,1867316640,12700,12700,12700,12700,0
20240102,165100,1867316640,12700,12700,12700,12700,0
20240102,165000,1867316640,12700,12700,12700,12700,0
20240102,164900,1867316640,12700,12700,12700,12700,0
20240102,164800,1867316640,12700,12700,12700,12700,0
20240102,164700,1867316640,12700,12700,12700,12700,0
20240102,164600,1867316640,12700,12700,12700,12700,0
20240102,164500,1867316640,12700,12700,12700,12700,0
20240102,164400,1867316640,12700,12700,12700,12700,0
20240102,164300,1867316640,12700,12700,12700,12700,0
20240102,164200,1867316640,12700,12700,12700,12700,2455
20240102,164100,1867316640,12700,12700,12700,12700,0
20240102,164000,1867316640,12700,12700,12700,12700,0
20240102,163900,1867316640,12700,12700,12700,12700,0
20240102,163800,1867316640,12700,12700,12700,12700,0
20240102,163700,1867316640,12700,12700,12700,12700,0
20240102,163600,1867316640,12700,12700,12700,12700,0
20240102,163500,1867316640,12700,12700,12700,12700,0
20240102,163400,1867316640,12700,12700,12700,12700,0
20240102,163300,1867316640,12700,12700,12700,12700,0
20240102,163200,1867316640,12700,12700,12700,12700,0
20240102,163100,1867316640,12700,12700,12700,12700,0
20240102,163000,1867316640,12700,12700,12700,12700,0
20240102,162900,1867316640,12700,12700,12700,12700,0
20240102,162800,1867316640,12700,12700,12700,12700,0
20240102,162700,1867316640,12700,12700,12700,12700,0
20240102,162600,1867316640,12700,12700,12700,12700,0
20240102,162500,1867316640,12700,12700,12700,12700,0
20240102,162400,1867316640,12700,12700,12700,12700,0
20240102,162300,1867316640,12700,12700,12700,12700,0
20240102,162200,1867316640,12700,12700,12700,12700,0
20240102,162100,1867316640,12700,12700,12700,12700,0
20240102,162000,1867316640,12700,12700,12700,12700,0
20240102,161900,1867316640,12700,12700,12700,12700,0
20240102,161800,1867316640,12700,12700,12700,12700,0
20240102,161700,1867316640,12700,12700,12700,12700,0
20240102,161600,1867316640,12700,12700,12700,12700,0
20240102,161500,1867316640,12700,12700,12700,12700,0
20240102,161400,1867316640,12700,12700,12700,12700,0
20240102,161300,1867316640,12700,12700,12700,12700,0
20240102,161200,1867316640,12700,12700,12700,12700,2455
20240102,161100,1867316640,12700,12700,12700,12700,0
20240102,161000,1867316640,12700,12700,12700,12700,0
20240102,160900,1867316640,12700,12700,12700,12700,0
20240102,160800,1867316640,12700,12700,12700,12700,0
20240102,160700,1867316640,12700,12700,12700,12700,0
20240102,160600,1867316640,12700,12700,12700,12700,0
20240102,160500,1867316640,12700,12700,12700,12700,0
20240102,160400,1867316640,12700,12700,12700,12700,0
20240102,160300,1867316640,12700,12700,12700,12700,0
20240102,160200,1867316640,12700,12700,12700,12700,0
20240102,160100,1867316640,12700,12700,12700,12700,0
20240102,160000,1867316640,12700,12700,12700,12700,0
20240102,155900,1867316640,12700,12700,12700,12700,0
20240102,155800,1867316640,12700,12700,12700,12700,0
20240102,155700,1867316640,12700,12700,12700,12700,0
20240102,155600,1867316640,12700,12700,12700,12700,0
20240102,155500,1867316640,12700,12700,12700,12700,0
20240102,155400,1867316640,12700,12700,12700,12700,0
20240102,155300,1867316640,12700,12700,12700,12700,0
20240102,155200,1867316640,12700,12700,12700,12700,0
20240102,155100,1867316640,12700,12700,12700,12700,0
20240102,155000,1867316640,12700,12700,12700,12700,0
20240102,154900,1867316640,12700,12700,12700,12700,0
20240102,154800,1867316640,12700,12700,12700,12700,0
20240102,154700,1867316640,12700,12700,12700,12700,0
20240102,154600,1867316640,12700,12700,12700,12700,0
20240102,154500,1867316640,12700,12700,12700,12700,0
20240102,154400,1867316640,12700,12700,12700,12700,0
20240102,154300,1867316640,12700,12700,12700,12700,0
20240102,154200,1867316640,12700,12700,12700,12700,2455
20240102,154100,1867316640,12700,12700,12700,12700,0
20240102,154000,1867316640,12700,12700,12700,12700,0
20240102,153900,1867316640,12700,12700,12700,12700,0
20240102,153800,1867316640,12700,12700,12700,12700,0
20240102,153700,1867316640,12700,12700,12700,12700,0
20240102,153600,1867316640,12700,12700,12700,12700,0
20240102,153500,1867316640,12700,12700,12700,12700,0
20240102,153400,1867316640,12700,12700,12700,12700,0
20240102,153300,1867316640,12700,12700,12700,12700,0
20240102,153200,1867316640,12700,12700,12700,12700,0
20240102,153100,1867316640,12700,12700,12700,12700,0
20240102,153000,1867316640,12700,12700,12700,12700,2455
20240102,152900,1836138140,12700,12700,12700,12700,0
20240102,152800,1836138140,12700,12700,12700,12700,0
20240102,152700,1836138140,12700,12700,12700,12700,0
20240102,152600,1836138140,12700,12700,12700,12700,0
20240102,152500,1836138140,12700,12700,12700,12700,0
20240102,152400,1836138140,12700,12700,12700,12700,0
20240102,152300,1836138140,12700,12700,12700,12700,0
20240102,152200,1836138140,12700,12700,12700,12700,0
20240102,152100,1836138140,12700,12700,12700,12700,0
20240102,152000,1836138140,12700,12700,12700,12700,0
20240102,151900,1836138140,12700,12710,12710,12700,185
20240102,151800,1833787790,12730,12720,12730,12710,1873
20240102,151700,1809973660,12720,12730,12740,12720,609
20240102,151600,1802225040,12740,12740,12740,12730,2575
20240102,151500,1769444690,12730,12740,12740,12730,815
20240102,151400,1759069660,12740,12730,12740,12730,166
20240102,151300,1756956420,12730,12730,12730,12730,198
20240102,151200,1754435880,12730,12720,12740,12720,1222
20240102,151100,1738880790,12720,12730,12730,12720,141
20240102,151000,1737087170,12730,12700,12730,12700,1180
20240102,150900,1722082860,12700,12700,12700,12700,0
20240102,150800,1722082860,12700,12700,12700,12700,308
20240102,150700,1718171260,12700,12710,12710,12700,85
20240102,150600,1717091460,12700,12700,12710,12700,493
20240102,150500,1710830060,12710,12720,12720,12700,862
20240102,150400,1699873270,12720,12720,12720,12720,501
20240102,150300,1693500550,12720,12720,12720,12720,542
20240102,150200,1686606310,12720,12710,12720,12710,187
20240102,150100,1684227810,12710,12720,12720,12710,95
20240102,150000,1683020340,12720,12730,12730,12720,9
20240102,145900,1682905790,12730,12730,12730,12730,81
20240102,145800,1681874660,12720,12710,12720,12710,131
20240102,145700,1680208650,12710,12710,12710,12710,108
20240102,145600,1678835970,12710,12700,12710,12700,41
20240102,145500,1678314880,12700,12700,12710,12700,106
20240102,145400,1676968580,12710,12710,12710,12710,141
20240102,145300,1675176470,12700,12700,12700,12700,150
20240102,145200,1673271470,12700,12720,12720,12700,1503
20240102,145100,1654164460,12720,12730,12730,12720,602
20240102,145000,1646505570,12730,12740,12740,12730,415
20240102,144900,1641219120,12740,12750,12750,12740,8
20240102,144800,1641117150,12750,12750,12750,12740,128
20240102,144700,1639485180,12750,12740,12750,12740,427
20240102,144600,1634045190,12740,12740,12740,12740,242
20240102,144500,1630962110,12750,12740,12750,12740,3438
20240102,144400,1587133000,12730,12730,12730,12730,229
20240102,144300,1584217830,12730,12730,12730,12730,180
20240102,144200,1581926430,12720,12720,12720,12720,84
20240102,144100,1580857950,12710,12710,12720,12710,330
20240102,144000,1576663060,12700,12700,12710,12700,129
20240102,143900,1575024000,12710,12710,12710,12710,61
20240102,143800,1574248690,12710,12710,12720,12700,78
20240102,143700,1573256780,12700,12700,12700,12700,30
20240102,143600,1572875780,12700,12720,12720,12700,660
20240102,143500,1564492740,12710,12720,12720,12710,107
20240102,143400,1563132460,12720,12720,12720,12720,5
20240102,143300,1563068860,12720,12730,12730,12720,60
20240102,143200,1562305560,12720,12730,12730,12720,9
20240102,143100,1562191040,12720,12720,12720,12720,135
20240102,143000,1560473840,12730,12730,12730,12730,487
20240102,142900,1554274330,12730,12700,12730,12700,508
20240102,142800,1547817970,12680,12690,12700,12680,392
20240102,142700,1542843160,12680,12680,12680,12680,0
20240102,142600,1542843160,12680,12680,12680,12680,0
20240102,142500,1542843160,12680,12680,12680,12680,612
20240102,142400,1535083000,12690,12690,12690,12690,89
20240102,142300,1533953590,12690,12690,12690,12690,3
20240102,142200,1533915520,12690,12710,12710,12690,1023
20240102,142100,1520927530,12710,12700,12710,12700,32
20240102,142000,1520520910,12710,12720,12720,12710,254
20240102,141900,1517291890,12720,12730,12730,12720,166
20240102,141800,1515178930,12740,12740,12750,12740,351
20240102,141700,1510706090,12750,12750,12750,12750,536
20240102,141600,1503872090,12750,12750,12750,12750,205
20240102,141500,1501258340,12750,12750,12750,12750,284
20240102,141400,1497637340,12750,12750,12750,12740,182
20240102,141300,1495317540,12750,12750,12760,12750,1814
20240102,141200,1472188960,12750,12750,12750,12750,1
20240102,141100,1472176210,12740,12750,12750,12740,116
20240102,141000,1470697240,12750,12750,12750,12750,78
20240102,140900,1469702740,12740,12740,12740,12730,194
20240102,140800,1467231190,12730,12740,12740,12730,279
20240102,140700,1463676890,12740,12750,12750,12740,11
20240102,140600,1463536650,12750,12750,12750,12750,0
20240102,140500,1463536650,12750,12740,12750,12740,49
20240102,140400,1462912320,12740,12740,12740,12730,193
20240102,140300,1460453510,12740,12730,12740,12730,1401
20240102,140200,1442609350,12730,12740,12740,12730,6
20240102,140100,1442532920,12740,12720,12740,12720,699
20240102,140000,1433636920,12720,12720,12720,12720,385
20240102,135900,1428739720,12720,12730,12730,12720,135
20240102,135800,1427022500,12730,12740,12740,12730,361
20240102,135700,1422426930,12730,12730,12730,12730,111
20240102,135600,1421013900,12730,12730,12730,12730,200
20240102,135500,1418467900,12730,12730,12730,12730,50
20240102,135400,1417831400,12730,12730,12730,12730,571
20240102,135300,1410562570,12730,12730,12730,12730,47
20240102,135200,1409964260,12730,12700,12730,12700,1633
20240102,135100,1389207010,12700,12700,12700,12700,0
20240102,135000,1389207010,12700,12700,12700,12690,401
20240102,134900,1384114710,12700,12700,12700,12700,680
20240102,134800,1375478710,12700,12710,12710,12700,347
20240102,134700,1371068440,12710,12710,12710,12710,69
20240102,134600,1370191450,12710,12710,12710,12710,56
20240102,134500,1369479690,12710,12710,12710,12710,34
20240102,134400,1369047550,12700,12700,12700,12700,6
20240102,134300,1368971350,12700,12700,12700,12700,106
20240102,134200,1367625150,12700,12700,12700,12700,0
20240102,134100,1367625150,12700,12710,12720,12700,339
20240102,134000,1363316170,12710,12710,12720,12710,51
20240102,133900,1362667860,12720,12720,12720,12720,3
20240102,133800,1362629700,12720,12700,12720,12700,104
20240102,133700,1361308820,12700,12700,12700,12700,0
20240102,133600,1361308820,12700,12700,12700,12700,23
20240102,133500,1361016720,12700,12710,12710,12700,103
20240102,133400,1359707930,12700,12700,12700,12690,80
20240102,133300,1358691940,12690,12690,12690,12690,1
20240102,133200,1358679250,12700,12710,12710,12700,5
20240102,133100,1358615740,12720,12710,12720,12710,508
20240102,133000,1352155310,12710,12680,12710,12680,1454
20240102,132900,1333711560,12680,12660,12680,12660,60
20240102,132800,1332950860,12670,12660,12670,12660,4
20240102,132700,1332900190,12670,12670,12670,12670,1
20240102,132600,1332887520,12660,12670,12670,12660,253
20240102,132500,1329682020,12670,12670,12670,12670,5
20240102,132400,1329618670,12660,12670,12670,12660,222
20240102,132300,1326807550,12680,12670,12680,12670,118
20240102,132200,1325311860,12670,12680,12680,12670,36
20240102,132100,1324855440,12680,12680,12680,12680,98
20240102,132000,1323612800,12680,12680,12680,12680,0
20240102,131900,1323612800,12680,12670,12680,12670,285
20240102,131800,1320001300,12670,12670,12670,12670,573
20240102,131700,1312741390,12670,12660,12680,12660,238
20240102,131600,1309725140,12680,12680,12680,12680,47
20240102,131500,1309129180,12680,12680,12680,12680,57
20240102,131400,1308406420,12680,12680,12680,12680,2
20240102,131300,1308381060,12680,12680,12680,12680,0
20240102,131200,1308381060,12680,12680,12680,12680,2
20240102,131100,1308355700,12680,12680,12680,12680,0
20240102,131000,1308355700,12680,12670,12680,12670,198
20240102,130900,1305845870,12670,12670,12670,12670,137
20240102,130800,1304110080,12670,12670,12670,12650,175
20240102,130700,1301893130,12670,12680,12680,12670,61
20240102,130600,1301120240,12670,12670,12670,12650,883
20240102,130500,1289932670,12650,12640,12650,12640,592
20240102,130400,1282445200,12650,12660,12670,12630,3486
20240102,130300,1238399650,12650,12670,12670,12650,812
20240102,130200,1228117620,12670,12670,12670,12670,382
20240102,130100,1223277680,12670,12670,12670,12670,20
20240102,130000,1223024280,12660,12670,12670,12640,2664
20240102,125900,1189341580,12650,12690,12690,12650,4055
20240102,125800,1138011860,12690,12690,12690,12690,183
20240102,125700,1135689590,12720,12720,12720,12690,184
20240102,125600,1133352210,12710,12720,12720,12710,30
20240102,125500,1132970830,12720,12720,12730,12720,313
20240102,125400,1128989460,12730,12730,12730,12730,0
20240102,125300,1128989460,12730,12730,12730,12730,12
20240102,125200,1128836700,12730,12730,12730,12730,85
20240102,125100,1127754650,12730,12730,12730,12730,17
20240102,125000,1127538240,12730,12730,12730,12720,74
20240102,124900,1126596320,12720,12710,12720,12710,207
20240102,124800,1123963560,12710,12700,12710,12700,217
20240102,124700,1121205980,12700,12700,12700,12700,674
20240102,124600,1112646180,12700,12690,12700,12690,1271
20240102,124500,1096507480,12700,12690,12700,12690,538
20240102,124400,1089679660,12680,12690,12690,12680,4
20240102,124300,1089628920,12690,12690,12690,12690,166
20240102,124200,1087522380,12700,12700,12700,12700,20
20240102,124100,1087268380,12700,12710,12710,12700,604
20240102,124000,1079595580,12700,12700,12700,12700,40
20240102,123900,1079087580,12710,12710,12710,12710,160
20240102,123800,1077053980,12710,12730,12730,12710,117
20240102,123700,1075566670,12720,12720,12720,12720,10
20240102,123600,1075439470,12720,12720,12720,12720,435
20240102,123500,1069906270,12720,12720,12720,12720,101
20240102,123400,1068621550,12720,12720,12720,12720,110
20240102,123300,1067222350,12720,12720,12720,12720,6
20240102,123200,1067146030,12730,12750,12750,12720,1118
20240102,123100,1052909640,12750,12750,12750,12750,709
20240102,123000,1043869890,12750,12750,12750,12750,343
20240102,122900,1039496640,12750,12730,12750,12730,1514
20240102,122800,1020206470,12720,12720,12720,12720,10
20240102,122700,1020079270,12730,12740,12740,12730,91
20240102,122600,1018920360,12730,12720,12730,12720,167
20240102,122500,1016795600,12720,12720,12720,12720,4
20240102,122400,1016744720,12700,12700,12700,12700,0
20240102,122300,1016744720,12700,12720,12720,12700,71
20240102,122200,1015841740,12710,12690,12710,12690,220
20240102,122100,1013047440,12690,12690,12690,12680,51
20240102,122000,1012400260,12700,12700,12700,12700,2
20240102,121900,1012374860,12700,12700,12700,12700,0
20240102,121800,1012374860,12700,12690,12700,12680,226
20240102,121700,1009506870,12690,12710,12710,12670,3016
20240102,121600,971273150,12690,12740,12740,12680,2784
20240102,121500,935907410,12740,12750,12750,12740,636
20240102,121400,927800760,12750,12750,12750,12750,21
20240102,121300,927533010,12760,12750,12760,12750,41
20240102,121200,927009870,12750,12750,12750,12750,2
20240102,121100,926984370,12750,12750,12760,12750,576
20240102,121000,919638310,12750,12740,12750,12740,229
20240102,120900,916720830,12740,12740,12740,12740,141
20240102,120800,914924490,12740,12740,12740,12740,0
20240102,120700,914924490,12740,12740,12740,12740,45
20240102,120600,914351190,12750,12760,12760,12740,1363
20240102,120500,896972070,12750,12760,12760,12750,133
20240102,120400,895275140,12760,12730,12760,12730,1543
20240102,120300,875604170,12720,12710,12720,12710,395
20240102,120200,870579830,12710,12710,12710,12710,5
20240102,120100,870516280,12710,12710,12720,12710,244
20240102,120000,867414030,12710,12720,12720,12710,771
20240102,115900,857614250,12720,12740,12740,12720,2
20240102,115800,857588790,12720,12740,12740,12720,127
20240102,115700,855971120,12740,12740,12740,12740,182
20240102,115600,853652440,12750,12750,12750,12750,94
20240102,115500,852453940,12750,12750,12760,12740,58
20240102,115400,851714440,12760,12770,12770,12760,307
20240102,115300,847794100,12770,12750,12780,12740,326
20240102,115200,843632900,12740,12740,12750,12730,35
20240102,115100,843186740,12750,12740,12790,12740,656
20240102,115000,834812980,12710,12720,12750,12710,895
20240102,114900,823427530,12730,12730,12730,12720,390
20240102,114800,818463090,12730,12780,12780,12720,1622
20240102,114700,797797320,12790,12740,12790,12730,2443
20240102,114600,766603760,12740,12680,12740,12680,2973
20240102,114500,728836660,12660,12680,12680,12660,611
20240102,114400,721089480,12680,12640,12680,12640,2130
20240102,114300,694096530,12650,12650,12650,12650,88
20240102,114200,692983330,12650,12650,12660,12650,23
20240102,114100,692692210,12650,12660,12660,12650,182
20240102,114000,690389340,12660,12660,12660,12660,70
20240102,113900,689503140,12680,12670,12680,12660,753
20240102,113800,679961200,12680,12650,12680,12650,520
20240102,113700,673373550,12650,12650,12660,12650,439
20240102,113600,667820120,12640,12620,12650,12620,1072
20240102,113500,654273220,12630,12590,12630,12590,4608
20240102,113400,596170970,12580,12560,12580,12560,382
20240102,113300,591367010,12560,12550,12560,12550,985
20240102,113200,578998690,12540,12540,12540,12530,237
20240102,113100,576026720,12540,12530,12550,12530,421
20240102,113000,570745210,12540,12540,12550,12540,465
20240102,112900,564911430,12540,12520,12540,12520,979
20240102,112800,552644520,12520,12550,12550,12520,620
20240102,112700,544879010,12530,12520,12540,12510,936
20240102,112600,533153170,12520,12530,12530,12520,65
20240102,112500,532339270,12520,12530,12540,12520,42
20240102,112400,531813380,12530,12530,12540,12530,112
20240102,112300,530408920,12540,12540,12550,12530,804
20240102,112200,520321700,12520,12500,12530,12500,857
20240102,112100,509592830,12500,12500,12520,12500,1235
20240102,112000,494145270,12500,12490,12500,12490,162
20240102,111900,492120840,12490,12470,12490,12470,699
20240102,111800,483395970,12480,12480,12480,12480,12
20240102,111700,483246210,12480,12460,12480,12460,316
20240102,111600,479308120,12460,12440,12460,12440,396
20240102,111500,474380140,12420,12420,12420,12420,0
20240102,111400,474380140,12420,12420,12420,12420,29
20240102,111300,474019960,12420,12420,12420,12420,29
20240102,111200,473659780,12420,12430,12430,12410,243
20240102,111100,470640450,12420,12430,12430,12420,470
20240102,111000,464802070,12430,12430,12430,12430,28
20240102,110900,464454030,12430,12430,12440,12430,323
20240102,110800,460436380,12430,12430,12430,12420,142
20240102,110700,458671620,12420,12420,12420,12410,1318
20240102,110600,442310630,12420,12440,12440,12410,704
20240102,110500,433563970,12440,12420,12460,12420,647
20240102,110400,425526700,12410,12450,12450,12410,1426
20240102,110300,407811940,12440,12450,12450,12440,188
20240102,110200,405472740,12450,12450,12450,12450,20
20240102,110100,405223740,12440,12440,12460,12430,72
20240102,110000,404328040,12440,12450,12450,12440,28
20240102,105900,403979710,12460,12440,12460,12440,200
20240102,105800,401489840,12430,12430,12430,12430,30
20240102,105700,401116940,12420,12420,12420,12420,0
20240102,105600,401116940,12420,12420,12420,12420,153
20240102,105500,399216680,12410,12410,12410,12410,10
20240102,105400,399092580,12410,12420,12420,12410,105
20240102,105300,397788990,12430,12420,12430,12420,549
20240102,105200,390970390,12420,12420,12420,12420,72
20240102,105100,390076150,12420,12420,12420,12410,144
20240102,105000,388288670,12410,12420,12420,12410,238
20240102,104900,385334710,12410,12450,12450,12410,838
20240102,104800,374915360,12450,12460,12460,12440,263
20240102,104700,371641010,12460,12490,12490,12460,190
20240102,104600,369272600,12470,12460,12470,12450,206
20240102,104500,366705300,12460,12460,12460,12460,0
20240102,104400,366705300,12460,12470,12470,12460,121
20240102,104300,365197620,12470,12470,12470,12470,3
20240102,104200,365160210,12460,12460,12460,12460,361
20240102,104100,360662150,12460,12460,12460,12450,112
20240102,104000,359266910,12460,12480,12480,12460,311
20240102,103900,355387140,12490,12440,12490,12440,1362
20240102,103800,338426870,12440,12440,12440,12410,211
20240102,103700,335805720,12440,12400,12440,12400,180
20240102,103600,333571690,12400,12430,12430,12400,16
20240102,103500,333373260,12430,12410,12430,12410,139
20240102,103400,331646890,12410,12440,12440,12410,32
20240102,103300,331249430,12450,12450,12450,12450,99
20240102,103200,330016880,12450,12450,12460,12450,7
20240102,103100,329929720,12450,12430,12450,12430,260
20240102,103000,326696240,12430,12430,12430,12430,104
20240102,102900,325403520,12420,12420,12420,12420,351
20240102,102800,321044100,12410,12410,12410,12410,184
20240102,102700,318760660,12400,12400,12400,12390,91
20240102,102600,317632630,12400,12390,12400,12380,432
20240102,102500,312279760,12390,12390,12390,12380,686
20240102,102400,303782660,12390,12390,12390,12390,105
20240102,102300,302481710,12390,12420,12420,12390,570
20240102,102200,295412260,12420,12410,12450,12400,1324
20240102,102100,278973780,12420,12420,12420,12420,681
20240102,102000,270515760,12420,12420,12420,12420,226
20240102,101900,267708840,12420,12410,12420,12410,14
20240102,101800,267535080,12410,12420,12420,12410,948
20240102,101700,255763700,12430,12440,12440,12430,333
20240102,101600,251624300,12470,12440,12470,12440,695
20240102,101500,242974950,12440,12440,12440,12440,5
20240102,101400,242912750,12440,12430,12440,12430,293
20240102,101300,239270630,12430,12450,12450,12430,101
20240102,101200,238014800,12420,12420,12430,12420,466
20240102,101100,232226040,12420,12470,12470,12420,1051
20240102,101000,219154190,12470,12470,12480,12470,419
20240102,100900,213926660,12470,12470,12480,12460,1143
20240102,100800,199681370,12480,12540,12550,12480,535
20240102,100700,192989790,12540,12550,12550,12520,1013
20240102,100600,180291900,12530,12490,12540,12490,1430
20240102,100500,162393190,12490,12480,12510,12430,2596
20240102,100400,130031670,12520,12440,12520,12430,1653
20240102,100300,109422550,12430,12350,12460,12340,1391
20240102,100200,92178670,12330,12400,12400,12330,1039
20240102,100100,79331760,12400,12340,12400,12340,124
20240102,100000,77795840,12390,12410,12410,12340,6268