KissMeData/033160/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191600,1683299310,12640,12640,12640,12640,1576
20240104,191500,1683299310,12640,12640,12640,12640,0
20240104,191400,1683299310,12640,12640,12640,12640,0
20240104,191300,1683299310,12640,12640,12640,12640,0
20240104,191200,1683299310,12640,12640,12640,12640,0
20240104,191100,1683299310,12640,12640,12640,12640,0
20240104,191000,1683299310,12640,12640,12640,12640,0
20240104,190900,1683299310,12640,12640,12640,12640,0
20240104,190800,1683299310,12640,12640,12640,12640,0
20240104,190700,1683299310,12640,12640,12640,12640,0
20240104,190600,1683299310,12640,12640,12640,12640,0
20240104,190500,1683299310,12640,12640,12640,12640,0
20240104,190400,1683299310,12640,12640,12640,12640,0
20240104,190300,1683299310,12640,12640,12640,12640,0
20240104,190200,1683299310,12640,12640,12640,12640,0
20240104,190100,1683299310,12640,12640,12640,12640,0
20240104,190000,1683299310,12640,12640,12640,12640,0
20240104,185900,1683299310,12640,12640,12640,12640,0
20240104,185800,1683299310,12640,12640,12640,12640,0
20240104,185700,1683299310,12640,12640,12640,12640,0
20240104,185600,1683299310,12640,12640,12640,12640,0
20240104,185500,1683299310,12640,12640,12640,12640,0
20240104,185400,1683299310,12640,12640,12640,12640,0
20240104,185300,1683299310,12640,12640,12640,12640,0
20240104,185200,1683299310,12640,12640,12640,12640,0
20240104,185100,1683299310,12640,12640,12640,12640,0
20240104,185000,1683299310,12640,12640,12640,12640,0
20240104,184900,1683299310,12640,12640,12640,12640,0
20240104,184800,1683299310,12640,12640,12640,12640,0
20240104,184700,1683299310,12640,12640,12640,12640,0
20240104,184600,1683299310,12640,12640,12640,12640,1576
20240104,184500,1683299310,12640,12640,12640,12640,0
20240104,184400,1683299310,12640,12640,12640,12640,0
20240104,184300,1683299310,12640,12640,12640,12640,0
20240104,184200,1683299310,12640,12640,12640,12640,0
20240104,184100,1683299310,12640,12640,12640,12640,0
20240104,184000,1683299310,12640,12640,12640,12640,0
20240104,183900,1683299310,12640,12640,12640,12640,0
20240104,183800,1683299310,12640,12640,12640,12640,0
20240104,183700,1683299310,12640,12640,12640,12640,0
20240104,183600,1683299310,12640,12640,12640,12640,0
20240104,183500,1683299310,12640,12640,12640,12640,0
20240104,183400,1683299310,12640,12640,12640,12640,0
20240104,183300,1683299310,12640,12640,12640,12640,0
20240104,183200,1683299310,12640,12640,12640,12640,0
20240104,183100,1683299310,12640,12640,12640,12640,0
20240104,183000,1683299310,12640,12640,12640,12640,0
20240104,182900,1683299310,12640,12640,12640,12640,0
20240104,182800,1683299310,12640,12640,12640,12640,0
20240104,182700,1683299310,12640,12640,12640,12640,0
20240104,182600,1683299310,12640,12640,12640,12640,0
20240104,182500,1683299310,12640,12640,12640,12640,0
20240104,182400,1683299310,12640,12640,12640,12640,0
20240104,182300,1683299310,12640,12640,12640,12640,0
20240104,182200,1683299310,12640,12640,12640,12640,0
20240104,182100,1683299310,12640,12640,12640,12640,0
20240104,182000,1683299310,12640,12640,12640,12640,0
20240104,181900,1683299310,12640,12640,12640,12640,0
20240104,181800,1683299310,12640,12640,12640,12640,0
20240104,181700,1683299310,12640,12640,12640,12640,0
20240104,181600,1683299310,12640,12640,12640,12640,1576
20240104,181500,1683299310,12640,12640,12640,12640,0
20240104,181400,1683299310,12640,12640,12640,12640,0
20240104,181300,1683299310,12640,12640,12640,12640,0
20240104,181200,1683299310,12640,12640,12640,12640,0
20240104,181100,1683299310,12640,12640,12640,12640,0
20240104,181000,1683299310,12640,12640,12640,12640,0
20240104,180900,1683299310,12640,12640,12640,12640,0
20240104,180800,1683299310,12640,12640,12640,12640,0
20240104,180700,1683299310,12640,12640,12640,12640,0
20240104,180600,1683299310,12640,12640,12640,12640,0
20240104,180500,1683299310,12640,12640,12640,12640,0
20240104,180400,1683299310,12640,12640,12640,12640,0
20240104,180300,1683299310,12640,12640,12640,12640,0
20240104,180200,1683299310,12640,12640,12640,12640,0
20240104,180100,1683299310,12640,12640,12640,12640,0
20240104,180000,1683299310,12640,12640,12640,12640,0
20240104,175900,1683299310,12640,12640,12640,12640,0
20240104,175800,1683299310,12640,12640,12640,12640,0
20240104,175700,1683299310,12640,12640,12640,12640,0
20240104,175600,1683299310,12640,12640,12640,12640,0
20240104,175500,1683299310,12640,12640,12640,12640,0
20240104,175400,1683299310,12640,12640,12640,12640,0
20240104,175300,1683299310,12640,12640,12640,12640,0
20240104,175200,1683299310,12640,12640,12640,12640,0
20240104,175100,1683299310,12640,12640,12640,12640,0
20240104,175000,1683299310,12640,12640,12640,12640,0
20240104,174900,1683299310,12640,12640,12640,12640,0
20240104,174800,1683299310,12640,12640,12640,12640,0
20240104,174700,1683299310,12640,12640,12640,12640,0
20240104,174600,1683299310,12640,12640,12640,12640,1576
20240104,174500,1683299310,12640,12640,12640,12640,0
20240104,174400,1683299310,12640,12640,12640,12640,0
20240104,174300,1683299310,12640,12640,12640,12640,0
20240104,174200,1683299310,12640,12640,12640,12640,0
20240104,174100,1683299310,12640,12640,12640,12640,0
20240104,174000,1683299310,12640,12640,12640,12640,0
20240104,173900,1683299310,12640,12640,12640,12640,0
20240104,173800,1683299310,12640,12640,12640,12640,0
20240104,173700,1683299310,12640,12640,12640,12640,0
20240104,173600,1683299310,12640,12640,12640,12640,0
20240104,173500,1683299310,12640,12640,12640,12640,0
20240104,173400,1683299310,12640,12640,12640,12640,0
20240104,173300,1683299310,12640,12640,12640,12640,0
20240104,173200,1683299310,12640,12640,12640,12640,0
20240104,173100,1683299310,12640,12640,12640,12640,0
20240104,173000,1683299310,12640,12640,12640,12640,0
20240104,172900,1683299310,12640,12640,12640,12640,0
20240104,172800,1683299310,12640,12640,12640,12640,0
20240104,172700,1683299310,12640,12640,12640,12640,0
20240104,172600,1683299310,12640,12640,12640,12640,0
20240104,172500,1683299310,12640,12640,12640,12640,0
20240104,172400,1683299310,12640,12640,12640,12640,0
20240104,172300,1683299310,12640,12640,12640,12640,0
20240104,172200,1683299310,12640,12640,12640,12640,0
20240104,172100,1683299310,12640,12640,12640,12640,0
20240104,172000,1683299310,12640,12640,12640,12640,0
20240104,171900,1683299310,12640,12640,12640,12640,0
20240104,171800,1683299310,12640,12640,12640,12640,0
20240104,171700,1683299310,12640,12640,12640,12640,0
20240104,171600,1683299310,12640,12640,12640,12640,1576
20240104,171500,1683299310,12640,12640,12640,12640,0
20240104,171400,1683299310,12640,12640,12640,12640,0
20240104,171300,1683299310,12640,12640,12640,12640,0
20240104,171200,1683299310,12640,12640,12640,12640,0
20240104,171100,1683299310,12640,12640,12640,12640,0
20240104,171000,1683299310,12640,12640,12640,12640,0
20240104,170900,1683299310,12640,12640,12640,12640,0
20240104,170800,1683299310,12640,12640,12640,12640,0
20240104,170700,1683299310,12640,12640,12640,12640,0
20240104,170600,1683299310,12640,12640,12640,12640,0
20240104,170500,1683299310,12640,12640,12640,12640,0
20240104,170400,1683299310,12640,12640,12640,12640,0
20240104,170300,1683299310,12640,12640,12640,12640,0
20240104,170200,1683299310,12640,12640,12640,12640,0
20240104,170100,1683299310,12640,12640,12640,12640,0
20240104,170000,1683299310,12640,12640,12640,12640,0
20240104,165900,1683299310,12640,12640,12640,12640,0
20240104,165800,1683299310,12640,12640,12640,12640,0
20240104,165700,1683299310,12640,12640,12640,12640,0
20240104,165600,1683299310,12640,12640,12640,12640,0
20240104,165500,1683299310,12640,12640,12640,12640,0
20240104,165400,1683299310,12640,12640,12640,12640,0
20240104,165300,1683299310,12640,12640,12640,12640,0
20240104,165200,1683299310,12640,12640,12640,12640,0
20240104,165100,1683299310,12640,12640,12640,12640,0
20240104,165000,1683299310,12640,12640,12640,12640,0
20240104,164900,1683299310,12640,12640,12640,12640,0
20240104,164800,1683299310,12640,12640,12640,12640,0
20240104,164700,1683299310,12640,12640,12640,12640,0
20240104,164600,1683299310,12640,12640,12640,12640,1576
20240104,164500,1683299310,12640,12640,12640,12640,0
20240104,164400,1683299310,12640,12640,12640,12640,0
20240104,164300,1683299310,12640,12640,12640,12640,0
20240104,164200,1683299310,12640,12640,12640,12640,0
20240104,164100,1683299310,12640,12640,12640,12640,0
20240104,164000,1683299310,12640,12640,12640,12640,0
20240104,163900,1683299310,12640,12640,12640,12640,0
20240104,163800,1683299310,12640,12640,12640,12640,0
20240104,163700,1683299310,12640,12640,12640,12640,0
20240104,163600,1683299310,12640,12640,12640,12640,0
20240104,163500,1683299310,12640,12640,12640,12640,0
20240104,163400,1683299310,12640,12640,12640,12640,0
20240104,163300,1683299310,12640,12640,12640,12640,0
20240104,163200,1683299310,12640,12640,12640,12640,0
20240104,163100,1683299310,12640,12640,12640,12640,0
20240104,163000,1683299310,12640,12640,12640,12640,0
20240104,162900,1683299310,12640,12640,12640,12640,0
20240104,162800,1683299310,12640,12640,12640,12640,0
20240104,162700,1683299310,12640,12640,12640,12640,0
20240104,162600,1683299310,12640,12640,12640,12640,0
20240104,162500,1683299310,12640,12640,12640,12640,0
20240104,162400,1683299310,12640,12640,12640,12640,0
20240104,162300,1683299310,12640,12640,12640,12640,0
20240104,162200,1683299310,12640,12640,12640,12640,0
20240104,162100,1683299310,12640,12640,12640,12640,0
20240104,162000,1683299310,12640,12640,12640,12640,0
20240104,161900,1683299310,12640,12640,12640,12640,0
20240104,161800,1683299310,12640,12640,12640,12640,0
20240104,161700,1683299310,12640,12640,12640,12640,0
20240104,161600,1683299310,12640,12640,12640,12640,1576
20240104,161500,1683299310,12640,12640,12640,12640,0
20240104,161400,1683299310,12640,12640,12640,12640,0
20240104,161300,1683299310,12640,12640,12640,12640,0
20240104,161200,1683299310,12640,12640,12640,12640,0
20240104,161100,1683299310,12640,12640,12640,12640,0
20240104,161000,1683299310,12640,12640,12640,12640,0
20240104,160900,1683299310,12640,12640,12640,12640,0
20240104,160800,1683299310,12640,12640,12640,12640,0
20240104,160700,1683299310,12640,12640,12640,12640,0
20240104,160600,1683299310,12640,12640,12640,12640,0
20240104,160500,1683299310,12640,12640,12640,12640,0
20240104,160400,1683299310,12640,12640,12640,12640,0
20240104,160300,1683299310,12640,12640,12640,12640,0
20240104,160200,1683299310,12640,12640,12640,12640,0
20240104,160100,1683299310,12640,12640,12640,12640,0
20240104,160000,1683299310,12640,12640,12640,12640,0
20240104,155900,1683299310,12640,12640,12640,12640,0
20240104,155800,1683299310,12640,12640,12640,12640,0
20240104,155700,1683299310,12640,12640,12640,12640,0
20240104,155600,1683299310,12640,12640,12640,12640,0
20240104,155500,1683299310,12640,12640,12640,12640,0
20240104,155400,1683299310,12640,12640,12640,12640,0
20240104,155300,1683299310,12640,12640,12640,12640,0
20240104,155200,1683299310,12640,12640,12640,12640,0
20240104,155100,1683299310,12640,12640,12640,12640,0
20240104,155000,1683299310,12640,12640,12640,12640,0
20240104,154900,1683299310,12640,12640,12640,12640,0
20240104,154800,1683299310,12640,12640,12640,12640,0
20240104,154700,1683299310,12640,12640,12640,12640,0
20240104,154600,1683299310,12640,12640,12640,12640,1576
20240104,154500,1683299310,12640,12640,12640,12640,0
20240104,154400,1683299310,12640,12640,12640,12640,0
20240104,154300,1683299310,12640,12640,12640,12640,0
20240104,154200,1683299310,12640,12640,12640,12640,0
20240104,154100,1683299310,12640,12640,12640,12640,0
20240104,154000,1683299310,12640,12640,12640,12640,0
20240104,153900,1683299310,12640,12640,12640,12640,0
20240104,153800,1683299310,12640,12640,12640,12640,0
20240104,153700,1683299310,12640,12640,12640,12640,0
20240104,153600,1683299310,12640,12640,12640,12640,0
20240104,153500,1683299310,12640,12640,12640,12640,0
20240104,153400,1683299310,12640,12640,12640,12640,0
20240104,153300,1683299310,12640,12640,12640,12640,0
20240104,153200,1683299310,12640,12640,12640,12640,0
20240104,153100,1683299310,12640,12640,12640,12640,0
20240104,153000,1683299310,12640,12640,12640,12640,1576
20240104,152900,1663378670,12610,12610,12610,12610,0
20240104,152800,1663378670,12610,12610,12610,12610,0
20240104,152700,1663378670,12610,12610,12610,12610,0
20240104,152600,1663378670,12610,12610,12610,12610,0
20240104,152500,1663378670,12610,12610,12610,12610,0
20240104,152400,1663378670,12610,12610,12610,12610,0
20240104,152300,1663378670,12610,12610,12610,12610,0
20240104,152200,1663378670,12610,12610,12610,12610,0
20240104,152100,1663378670,12610,12610,12610,12610,0
20240104,152000,1663378670,12610,12610,12610,12610,0
20240104,151900,1663378670,12610,12620,12620,12610,1030
20240104,151800,1650388050,12620,12620,12620,12620,128
20240104,151700,1648772690,12620,12620,12620,12620,1341
20240104,151600,1631849270,12620,12610,12620,12610,742
20240104,151500,1622490140,12620,12620,12620,12620,45
20240104,151400,1621922240,12620,12630,12630,12620,116
20240104,151300,1620457210,12640,12630,12640,12630,51
20240104,151200,1619813070,12620,12620,12640,12620,163
20240104,151100,1617755990,12610,12610,12620,12610,652
20240104,151000,1609534260,12620,12610,12620,12610,706
20240104,150900,1600629500,12620,12610,12620,12610,2
20240104,150800,1600604270,12620,12620,12620,12610,252
20240104,150700,1597426530,12610,12620,12620,12610,24
20240104,150600,1597123880,12620,12620,12620,12610,135
20240104,150500,1595421510,12610,12620,12620,12610,148
20240104,150400,1593555220,12610,12610,12610,12610,699
20240104,150300,1584740830,12620,12620,12620,12620,0
20240104,150200,1584740830,12620,12610,12620,12610,1341
20240104,150100,1567830810,12610,12610,12610,12610,1
20240104,150000,1567818200,12620,12610,12620,12610,8
20240104,145900,1567717310,12610,12620,12620,12610,19
20240104,145800,1567477570,12610,12620,12620,12610,41
20240104,145700,1566960280,12620,12610,12620,12610,11
20240104,145600,1566821560,12620,12620,12620,12620,1
20240104,145500,1566808940,12610,12620,12620,12610,2
20240104,145400,1566783710,12620,12620,12620,12620,226
20240104,145300,1563931590,12620,12610,12620,12610,183
20240104,145200,1561623180,12620,12620,12620,12620,60
20240104,145100,1560865980,12620,12620,12620,12620,163
20240104,145000,1558808920,12610,12610,12610,12610,0
20240104,144900,1558808920,12610,12620,12620,12610,64
20240104,144800,1558001840,12620,12610,12620,12610,3
20240104,144700,1557963990,12610,12600,12620,12600,141
20240104,144600,1556185380,12600,12600,12600,12600,10
20240104,144500,1556059380,12620,12610,12620,12600,355
20240104,144400,1551586000,12620,12620,12620,12620,20
20240104,144300,1551333600,12620,12610,12620,12610,511
20240104,144200,1544889880,12620,12620,12620,12620,0
20240104,144100,1544889880,12620,12610,12620,12610,846
20240104,144000,1534217360,12610,12610,12620,12610,240
20240104,143900,1531190950,12620,12620,12620,12620,0
20240104,143800,1531190950,12620,12620,12630,12610,355
20240104,143700,1526713730,12620,12620,12620,12620,347
20240104,143600,1522334590,12620,12620,12620,12620,0
20240104,143500,1522334590,12620,12620,12620,12610,1364
20240104,143400,1505121580,12620,12630,12630,12620,51
20240104,143300,1504477460,12630,12630,12630,12630,52
20240104,143200,1503820700,12630,12630,12630,12630,1
20240104,143100,1503808070,12620,12620,12630,12620,873
20240104,143000,1492790800,12650,12650,12650,12650,1
20240104,142900,1492778150,12620,12650,12650,12620,101
20240104,142800,1491503500,12620,12650,12650,12620,70
20240104,142700,1490619500,12650,12650,12650,12650,2
20240104,142600,1490594200,12620,12620,12620,12620,0
20240104,142500,1490594200,12620,12620,12620,12620,53
20240104,142400,1489925340,12640,12620,12640,12620,56
20240104,142300,1489218080,12620,12620,12620,12620,6
20240104,142200,1489142360,12620,12620,12620,12620,0
20240104,142100,1489142360,12620,12620,12620,12620,572
20240104,142000,1481923720,12620,12650,12650,12620,66
20240104,141900,1481090710,12650,12630,12650,12620,1056
20240104,141800,1467757780,12640,12640,12640,12640,0
20240104,141700,1467757780,12640,12640,12640,12640,200
20240104,141600,1465229780,12650,12650,12650,12650,0
20240104,141500,1465229780,12650,12650,12650,12650,0
20240104,141400,1465229780,12650,12680,12680,12650,211
20240104,141300,1462557900,12660,12680,12680,12660,2
20240104,141200,1462532560,12650,12650,12650,12650,26
20240104,141100,1462203660,12650,12650,12650,12650,0
20240104,141000,1462203660,12650,12650,12650,12650,38
20240104,140900,1461722960,12650,12650,12650,12650,100
20240104,140800,1460457960,12680,12650,12680,12650,2
20240104,140700,1460432630,12690,12690,12690,12690,0
20240104,140600,1460432630,12690,12690,12690,12690,1
20240104,140500,1460419940,12670,12670,12670,12670,122
20240104,140400,1458874200,12690,12690,12690,12690,0
20240104,140300,1458874200,12690,12670,12690,12670,503
20240104,140200,1452491190,12680,12670,12680,12670,305
20240104,140100,1448623840,12690,12690,12690,12690,0
20240104,140000,1448623840,12690,12690,12690,12690,6
20240104,135900,1448547700,12640,12640,12640,12640,0
20240104,135800,1448547700,12640,12640,12640,12640,81
20240104,135700,1447523860,12650,12680,12680,12650,3601
20240104,135600,1401900770,12690,12690,12690,12690,0
20240104,135500,1401900770,12690,12690,12690,12690,25
20240104,135400,1401583520,12700,12700,12700,12700,0
20240104,135300,1401583520,12700,12700,12700,12700,10
20240104,135200,1401456520,12690,12690,12690,12690,0
20240104,135100,1401456520,12690,12670,12690,12670,522
20240104,135000,1394839980,12650,12640,12650,12640,416
20240104,134900,1389580580,12630,12630,12630,12630,166
20240104,134800,1387484000,12630,12630,12630,12630,0
20240104,134700,1387484000,12630,12630,12630,12630,56
20240104,134600,1386776720,12630,12630,12630,12630,2
20240104,134500,1386751460,12610,12610,12610,12610,229
20240104,134400,1383863770,12620,12620,12620,12610,27
20240104,134300,1383523070,12610,12610,12610,12610,0
20240104,134200,1383523070,12610,12610,12610,12610,0
20240104,134100,1383523070,12610,12610,12610,12610,0
20240104,134000,1383523070,12610,12610,12610,12610,0
20240104,133900,1383523070,12610,12610,12610,12610,0
20240104,133800,1383523070,12610,12610,12610,12610,0
20240104,133700,1383523070,12610,12610,12610,12610,0
20240104,133600,1383523070,12610,12620,12620,12610,1004
20240104,133500,1370862080,12620,12620,12620,12620,0
20240104,133400,1370862080,12620,12620,12620,12620,4
20240104,133300,1370811600,12620,12620,12620,12620,2
20240104,133200,1370786360,12640,12620,12640,12620,67
20240104,133100,1369940220,12630,12630,12630,12630,0
20240104,133000,1369940220,12630,12630,12630,12630,0
20240104,132900,1369940220,12630,12640,12640,12630,9
20240104,132800,1369826530,12640,12640,12640,12640,10
20240104,132700,1369700130,12630,12630,12630,12630,10
20240104,132600,1369573830,12630,12630,12630,12630,21
20240104,132500,1369308600,12610,12610,12610,12610,0
20240104,132400,1369308600,12610,12610,12610,12610,0
20240104,132300,1369308600,12610,12610,12610,12610,3
20240104,132200,1369270770,12610,12610,12610,12610,20
20240104,132100,1369018570,12610,12610,12610,12610,4
20240104,132000,1368968130,12610,12610,12610,12610,0
20240104,131900,1368968130,12610,12610,12610,12610,0
20240104,131800,1368968130,12610,12620,12620,12610,200
20240104,131700,1366446100,12620,12620,12620,12620,0
20240104,131600,1366446100,12620,12620,12620,12620,3
20240104,131500,1366408240,12620,12620,12620,12620,0
20240104,131400,1366408240,12620,12620,12620,12610,532
20240104,131300,1359695720,12620,12620,12620,12620,58
20240104,131200,1358963760,12620,12620,12620,12620,453
20240104,131100,1353246900,12640,12640,12640,12640,2
20240104,131000,1353221620,12620,12630,12630,12620,919
20240104,130900,1341615650,12630,12630,12630,12630,0
20240104,130800,1341615650,12630,12630,12630,12630,353
20240104,130700,1337157260,12630,12630,12630,12630,0
20240104,130600,1337157260,12630,12650,12650,12630,156
20240104,130500,1335185670,12650,12670,12670,12650,864
20240104,130400,1324255800,12700,12700,12700,12700,0
20240104,130300,1324255800,12700,12700,12700,12700,0
20240104,130200,1324255800,12700,12700,12700,12700,0
20240104,130100,1324255800,12700,12700,12700,12700,0
20240104,130000,1324255800,12700,12700,12700,12700,0
20240104,125900,1324255800,12700,12700,12700,12700,0
20240104,125800,1324255800,12700,12700,12700,12700,625
20240104,125700,1316318300,12700,12630,12700,12630,400
20240104,125600,1311258650,12610,12610,12610,12610,0
20240104,125500,1311258650,12610,12610,12610,12610,0
20240104,125400,1311258650,12610,12600,12610,12600,94
20240104,125300,1310073410,12600,12600,12600,12600,1
20240104,125200,1310060810,12590,12600,12610,12590,1618
20240104,125100,1289673740,12600,12610,12610,12600,417
20240104,125000,1284419110,12610,12610,12610,12610,144
20240104,124900,1282603270,12600,12600,12600,12600,116
20240104,124800,1281141670,12600,12610,12610,12600,141
20240104,124700,1279364670,12600,12610,12610,12600,39
20240104,124600,1278873050,12610,12610,12610,12610,27
20240104,124500,1278532580,12650,12650,12650,12650,4
20240104,124400,1278481980,12650,12650,12650,12650,34
20240104,124300,1278051880,12650,12650,12650,12650,400
20240104,124200,1272991880,12640,12640,12640,12640,0
20240104,124100,1272991880,12640,12640,12640,12640,0
20240104,124000,1272991880,12640,12640,12640,12640,2
20240104,123900,1272966600,12640,12640,12640,12640,73
20240104,123800,1272043880,12630,12640,12640,12630,79
20240104,123700,1271045610,12640,12640,12640,12640,0
20240104,123600,1271045610,12640,12640,12640,12640,2
20240104,123500,1271020330,12590,12590,12590,12590,500
20240104,123400,1264725330,12630,12630,12630,12630,1
20240104,123300,1264712700,12590,12590,12590,12590,2
20240104,123200,1264687520,12580,12580,12580,12580,0
20240104,123100,1264687520,12580,12580,12580,12580,0
20240104,123000,1264687520,12580,12580,12580,12580,297
20240104,122900,1260951260,12580,12700,12700,12580,132
20240104,122800,1259288480,12670,12670,12670,12580,6030
20240104,122700,1183336170,12670,12650,12670,12650,434
20240104,122600,1177839870,12660,12660,12660,12660,0
20240104,122500,1177839870,12660,12680,12680,12660,629
20240104,122400,1169872540,12700,12700,12700,12700,56
20240104,122300,1169161340,12700,12700,12700,12700,0
20240104,122200,1169161340,12700,12700,12700,12700,10
20240104,122100,1169034340,12700,12700,12700,12700,0
20240104,122000,1169034340,12700,12700,12700,12700,0
20240104,121900,1169034340,12700,12700,12700,12700,1
20240104,121800,1169021640,12700,12700,12700,12700,0
20240104,121700,1169021640,12700,12700,12700,12700,20
20240104,121600,1168767640,12700,12700,12700,12700,21
20240104,121500,1168500940,12710,12700,12710,12700,31
20240104,121400,1168106940,12700,12700,12700,12700,104
20240104,121300,1166786140,12710,12710,12710,12710,3
20240104,121200,1166748010,12660,12720,12740,12660,127
20240104,121100,1165136500,12700,12680,12700,12680,163
20240104,121000,1163068010,12660,12670,12670,12660,86
20240104,120900,1161978470,12680,12680,12680,12680,101
20240104,120800,1160697790,12680,12680,12680,12680,1
20240104,120700,1160685110,12680,12680,12680,12680,1
20240104,120600,1160672430,12690,12700,12700,12690,63
20240104,120500,1159872380,12700,12700,12700,12700,108
20240104,120400,1158500780,12700,12700,12700,12700,0
20240104,120300,1158500780,12700,12700,12700,12700,10
20240104,120200,1158373780,12700,12700,12700,12700,0
20240104,120100,1158373780,12700,12700,12700,12700,0
20240104,120000,1158373780,12700,12700,12700,12700,0
20240104,115900,1158373780,12700,12700,12700,12700,1
20240104,115800,1158361080,12700,12700,12700,12700,0
20240104,115700,1158361080,12700,12650,12700,12650,4
20240104,115600,1158310380,12650,12630,12650,12630,300
20240104,115500,1154519380,12630,12610,12630,12610,301
20240104,115400,1150717770,12620,12620,12620,12620,11
20240104,115300,1150578950,12620,12620,12620,12620,0
20240104,115200,1150578950,12620,12620,12620,12620,0
20240104,115100,1150578950,12620,12620,12620,12620,113
20240104,115000,1149152890,12610,12610,12610,12610,10
20240104,114900,1149026790,12600,12600,12600,12600,0
20240104,114800,1149026790,12600,12600,12600,12600,0
20240104,114700,1149026790,12600,12600,12600,12600,50
20240104,114600,1148396790,12600,12600,12600,12600,0
20240104,114500,1148396790,12600,12620,12620,12600,18
20240104,114400,1148169940,12620,12620,12620,12620,1
20240104,114300,1148157320,12620,12620,12620,12620,0
20240104,114200,1148157320,12620,12620,12620,12610,104
20240104,114100,1146845840,12620,12620,12620,12620,4
20240104,114000,1146795360,12600,12600,12600,12600,20
20240104,113900,1146543360,12600,12600,12600,12600,71
20240104,113800,1145648760,12600,12610,12610,12600,257
20240104,113700,1142409330,12610,12610,12610,12610,0
20240104,113600,1142409330,12610,12620,12620,12610,15
20240104,113500,1142220160,12630,12630,12630,12630,4
20240104,113400,1142169640,12630,12630,12630,12630,2
20240104,113300,1142144380,12610,12610,12610,12610,1411
20240104,113200,1124351670,12610,12610,12610,12610,238
20240104,113100,1121350490,12610,12610,12610,12610,0
20240104,113000,1121350490,12610,12590,12610,12590,401
20240104,112900,1116297900,12590,12600,12600,12590,1495
20240104,112800,1097473060,12600,12640,12640,12600,634
20240104,112700,1089481180,12650,12650,12650,12650,200
20240104,112600,1086951180,12640,12640,12640,12640,2
20240104,112500,1086925900,12640,12640,12640,12640,401
20240104,112400,1081857260,12610,12610,12610,12610,30
20240104,112300,1081478960,12640,12640,12640,12640,6
20240104,112200,1081403120,12640,12640,12640,12640,1
20240104,112100,1081390480,12590,12600,12600,12590,677
20240104,112000,1072860300,12590,12600,12600,12590,261
20240104,111900,1069572200,12600,12610,12610,12600,124
20240104,111800,1068009700,12600,12600,12600,12600,0
20240104,111700,1068009700,12600,12600,12600,12600,49
20240104,111600,1067392300,12600,12590,12600,12590,99
20240104,111500,1066145870,12600,12610,12610,12590,170
20240104,111400,1064003810,12610,12610,12610,12610,87
20240104,111300,1062906740,12600,12600,12600,12600,200
20240104,111200,1060386740,12600,12610,12620,12600,256
20240104,111100,1057156930,12610,12610,12610,12610,123
20240104,111000,1055605900,12630,12630,12630,12630,0
20240104,110900,1055605900,12630,12630,12630,12630,2
20240104,110800,1055580640,12600,12620,12620,12600,172
20240104,110700,1053413340,12600,12600,12600,12600,0
20240104,110600,1053413340,12600,12600,12600,12600,0
20240104,110500,1053413340,12600,12610,12610,12600,431
20240104,110400,1047982700,12600,12620,12620,12600,3369
20240104,110300,1005491970,12620,12630,12630,12620,686
20240104,110200,996832640,12620,12630,12630,12620,664
20240104,110100,988452810,12650,12650,12650,12650,20
20240104,110000,988199810,12650,12630,12650,12630,122
20240104,105900,986658930,12630,12630,12630,12630,300
20240104,105800,982869930,12630,12640,12640,12630,956
20240104,105700,970791640,12640,12640,12640,12630,227
20240104,105600,967922560,12630,12640,12640,12630,105
20240104,105500,966596360,12630,12630,12630,12630,571
20240104,105400,959384630,12640,12650,12650,12640,148
20240104,105300,957513460,12690,12650,12690,12640,81
20240104,105200,956489090,12640,12660,12660,12640,774
20240104,105100,946699860,12660,12640,12660,12640,97
20240104,105000,945472300,12640,12630,12640,12630,135
20240104,104900,943766150,12640,12640,12650,12640,629
20240104,104800,935815580,12640,12640,12660,12630,463
20240104,104700,929963530,12640,12670,12680,12640,14197
20240104,104600,750227270,12670,12690,12700,12670,2339
20240104,104500,720565290,12700,12700,12700,12700,402
20240104,104400,715459890,12700,12700,12700,12700,10
20240104,104300,715332890,12700,12700,12710,12700,47
20240104,104200,714735650,12700,12700,12700,12700,1
20240104,104100,714722950,12700,12700,12720,12700,445
20240104,104000,709068500,12700,12700,12700,12700,191
20240104,103900,706642800,12700,12710,12710,12700,43
20240104,103800,706096560,12700,12710,12710,12700,1032
20240104,103700,692984720,12710,12710,12720,12710,106
20240104,103600,691637410,12710,12710,12710,12700,446
20240104,103500,685971480,12710,12720,12720,12710,2174
20240104,103400,658337740,12710,12730,12730,12710,622
20240104,103300,650426910,12730,12740,12740,12730,559
20240104,103200,643309340,12740,12740,12740,12740,0
20240104,103100,643309340,12740,12790,12790,12740,18
20240104,103000,643079850,12740,12740,12740,12740,0
20240104,102900,643079850,12740,12740,12740,12740,0
20240104,102800,643079850,12740,12740,12740,12740,30
20240104,102700,642697650,12740,12740,12750,12740,433
20240104,102600,637181130,12750,12760,12790,12750,267
20240104,102500,633773880,12760,12760,12760,12760,5
20240104,102400,633710080,12760,12760,12760,12760,17
20240104,102300,633493160,12760,12760,12760,12760,58
20240104,102200,632753080,12740,12740,12740,12740,10
20240104,102100,632625680,12740,12740,12740,12740,83
20240104,102000,631568260,12740,12720,12740,12720,1028
20240104,101900,618472940,12740,12740,12740,12740,20
20240104,101800,618218140,12720,12720,12720,12720,91
20240104,101700,617060620,12720,12720,12720,12720,503
20240104,101600,610662460,12720,12720,12720,12720,170
20240104,101500,608500060,12730,12750,12750,12730,1159
20240104,101400,593743430,12740,12750,12750,12740,367
20240104,101300,589065180,12750,12750,12750,12750,57
20240104,101200,588338430,12750,12760,12760,12750,638
20240104,101100,580198850,12760,12760,12760,12760,510
20240104,101000,573691250,12760,12760,12760,12760,0
20240104,100900,573691250,12760,12760,12760,12760,0
20240104,100800,573691250,12760,12760,12760,12760,148
20240104,100700,571802770,12760,12780,12780,12760,1001
20240104,100600,559015010,12760,12820,12820,12760,1264
20240104,100500,542833670,12830,12820,12830,12820,1299
20240104,100400,526168980,12860,12840,12890,12820,266
20240104,100300,522751760,12840,12890,12890,12840,2649
20240104,100200,488672110,12920,12900,12920,12900,336
20240104,100100,484336830,12900,12920,12920,12900,1581
20240104,100000,463925040,12930,12940,12940,12930,609
20240104,095900,456047020,12950,12980,12980,12940,900
20240104,095800,444382620,12980,12960,13000,12960,2912
20240104,095700,406571370,12960,12900,12960,12900,1051
20240104,095600,392978860,12900,12890,12910,12880,679
20240104,095500,384226560,12890,12900,12910,12880,1146
20240104,095400,369441380,12890,12870,12890,12870,406
20240104,095300,364209190,12870,12880,12880,12860,1173
20240104,095200,349115210,12860,12860,12860,12860,300
20240104,095100,345257210,12860,12880,12880,12860,1118
20240104,095000,330857970,12880,12880,12880,12870,414
20240104,094900,325525660,12870,12850,12870,12850,539
20240104,094800,318592190,12850,12850,12850,12850,116
20240104,094700,317101590,12820,12850,12850,12820,7
20240104,094600,317011670,12810,12770,12810,12770,1225
20240104,094500,301336630,12740,12740,12740,12740,0
20240104,094400,301336630,12740,12740,12740,12740,649
20240104,094300,293068370,12730,12730,12730,12730,1110
20240104,094200,278938070,12730,12740,12740,12730,292
20240104,094100,275218690,12740,12740,12740,12740,629
20240104,094000,267205230,12750,12740,12750,12740,9
20240104,093900,267090560,12780,12780,12780,12780,0
20240104,093800,267090560,12780,12780,12780,12780,19
20240104,093700,266847740,12790,12790,12790,12790,1
20240104,093600,266834950,12720,12720,12720,12720,300
20240104,093500,263018950,12730,12740,12770,12730,2064
20240104,093400,236714170,12750,12760,12760,12740,1689
20240104,093300,215180810,12760,12770,12770,12760,107
20240104,093200,213815480,12770,12780,12780,12770,442
20240104,093100,208167780,12800,12790,12800,12780,734
20240104,093000,198779640,12780,12780,12780,12780,245
20240104,092900,195648540,12770,12770,12770,12770,179
20240104,092800,193362710,12770,12750,12770,12750,205
20240104,092700,190748860,12750,12750,12750,12750,169
20240104,092600,188594110,12750,12750,12750,12750,0
20240104,092500,188594110,12750,12770,12770,12750,155
20240104,092400,186616940,12770,12780,12780,12770,174
20240104,092300,184394940,12770,12750,12770,12740,400
20240104,092200,179295190,12750,12750,12750,12740,631
20240104,092100,171251940,12750,12740,12760,12740,267
20240104,092000,167848650,12740,12740,12740,12740,2
20240104,091900,167823170,12740,12740,12740,12740,670
20240104,091800,159287370,12750,12750,12750,12740,1219
20240104,091700,143746560,12750,12760,12760,12750,713
20240104,091600,134652760,12760,12750,12760,12750,625
20240104,091500,126681860,12750,12750,12750,12740,24
20240104,091400,126375920,12750,12740,12760,12730,246
20240104,091300,123241010,12750,12750,12760,12750,448
20240104,091200,117528780,12750,12750,12750,12750,121
20240104,091100,115986030,12740,12710,12740,12710,275
20240104,091000,112489610,12700,12710,12710,12700,202
20240104,090900,109923210,12700,12700,12700,12700,0
20240104,090800,109923210,12700,12690,12700,12690,167
20240104,090700,107803510,12690,12690,12690,12690,272
20240104,090600,104351830,12690,12700,12700,12680,1596
20240104,090500,84100860,12690,12720,12720,12680,1539
20240104,090400,64540440,12710,12730,12730,12700,923
20240104,090300,52817630,12720,12780,12780,12710,512
20240104,090200,46305270,12790,12780,12820,12780,71
20240104,090100,45396030,12660,12790,12790,12660,1261
20240104,090000,29401620,12790,12870,12870,12790,2286