KissMeData/035600/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191600,1149711770,12180,12180,12180,12180,2368
20240102,191500,1149711770,12180,12180,12180,12180,0
20240102,191400,1149711770,12180,12180,12180,12180,0
20240102,191300,1149711770,12180,12180,12180,12180,0
20240102,191200,1149711770,12180,12180,12180,12180,0
20240102,191100,1149711770,12180,12180,12180,12180,0
20240102,191000,1149711770,12180,12180,12180,12180,0
20240102,190900,1149711770,12180,12180,12180,12180,0
20240102,190800,1149711770,12180,12180,12180,12180,0
20240102,190700,1149711770,12180,12180,12180,12180,0
20240102,190600,1149711770,12180,12180,12180,12180,0
20240102,190500,1149711770,12180,12180,12180,12180,0
20240102,190400,1149711770,12180,12180,12180,12180,0
20240102,190300,1149711770,12180,12180,12180,12180,0
20240102,190200,1149711770,12180,12180,12180,12180,0
20240102,190100,1149711770,12180,12180,12180,12180,0
20240102,190000,1149711770,12180,12180,12180,12180,0
20240102,185900,1149711770,12180,12180,12180,12180,0
20240102,185800,1149711770,12180,12180,12180,12180,0
20240102,185700,1149711770,12180,12180,12180,12180,0
20240102,185600,1149711770,12180,12180,12180,12180,0
20240102,185500,1149711770,12180,12180,12180,12180,0
20240102,185400,1149711770,12180,12180,12180,12180,0
20240102,185300,1149711770,12180,12180,12180,12180,0
20240102,185200,1149711770,12180,12180,12180,12180,0
20240102,185100,1149711770,12180,12180,12180,12180,0
20240102,185000,1149711770,12180,12180,12180,12180,0
20240102,184900,1149711770,12180,12180,12180,12180,0
20240102,184800,1149711770,12180,12180,12180,12180,0
20240102,184700,1149711770,12180,12180,12180,12180,0
20240102,184600,1149711770,12180,12180,12180,12180,2368
20240102,184500,1149711770,12180,12180,12180,12180,0
20240102,184400,1149711770,12180,12180,12180,12180,0
20240102,184300,1149711770,12180,12180,12180,12180,0
20240102,184200,1149711770,12180,12180,12180,12180,0
20240102,184100,1149711770,12180,12180,12180,12180,0
20240102,184000,1149711770,12180,12180,12180,12180,0
20240102,183900,1149711770,12180,12180,12180,12180,0
20240102,183800,1149711770,12180,12180,12180,12180,0
20240102,183700,1149711770,12180,12180,12180,12180,0
20240102,183600,1149711770,12180,12180,12180,12180,0
20240102,183500,1149711770,12180,12180,12180,12180,0
20240102,183400,1149711770,12180,12180,12180,12180,0
20240102,183300,1149711770,12180,12180,12180,12180,0
20240102,183200,1149711770,12180,12180,12180,12180,0
20240102,183100,1149711770,12180,12180,12180,12180,0
20240102,183000,1149711770,12180,12180,12180,12180,0
20240102,182900,1149711770,12180,12180,12180,12180,0
20240102,182800,1149711770,12180,12180,12180,12180,0
20240102,182700,1149711770,12180,12180,12180,12180,0
20240102,182600,1149711770,12180,12180,12180,12180,0
20240102,182500,1149711770,12180,12180,12180,12180,0
20240102,182400,1149711770,12180,12180,12180,12180,0
20240102,182300,1149711770,12180,12180,12180,12180,0
20240102,182200,1149711770,12180,12180,12180,12180,0
20240102,182100,1149711770,12180,12180,12180,12180,0
20240102,182000,1149711770,12180,12180,12180,12180,0
20240102,181900,1149711770,12180,12180,12180,12180,0
20240102,181800,1149711770,12180,12180,12180,12180,0
20240102,181700,1149711770,12180,12180,12180,12180,0
20240102,181600,1149711770,12180,12180,12180,12180,2368
20240102,181500,1149711770,12180,12180,12180,12180,0
20240102,181400,1149711770,12180,12180,12180,12180,0
20240102,181300,1149711770,12180,12180,12180,12180,0
20240102,181200,1149711770,12180,12180,12180,12180,0
20240102,181100,1149711770,12180,12180,12180,12180,0
20240102,181000,1149711770,12180,12180,12180,12180,0
20240102,180900,1149711770,12180,12180,12180,12180,0
20240102,180800,1149711770,12180,12180,12180,12180,0
20240102,180700,1149711770,12180,12180,12180,12180,0
20240102,180600,1149711770,12180,12180,12180,12180,0
20240102,180500,1149711770,12180,12180,12180,12180,0
20240102,180400,1149711770,12180,12180,12180,12180,0
20240102,180300,1149711770,12180,12180,12180,12180,0
20240102,180200,1149711770,12180,12180,12180,12180,0
20240102,180100,1149711770,12180,12180,12180,12180,0
20240102,180000,1149711770,12180,12180,12180,12180,0
20240102,175900,1149711770,12180,12180,12180,12180,0
20240102,175800,1149711770,12180,12180,12180,12180,0
20240102,175700,1149711770,12180,12180,12180,12180,0
20240102,175600,1149711770,12180,12180,12180,12180,0
20240102,175500,1149711770,12180,12180,12180,12180,0
20240102,175400,1149711770,12180,12180,12180,12180,0
20240102,175300,1149711770,12180,12180,12180,12180,0
20240102,175200,1149711770,12180,12180,12180,12180,0
20240102,175100,1149711770,12180,12180,12180,12180,0
20240102,175000,1149711770,12180,12180,12180,12180,0
20240102,174900,1149711770,12180,12180,12180,12180,0
20240102,174800,1149711770,12180,12180,12180,12180,0
20240102,174700,1149711770,12180,12180,12180,12180,0
20240102,174600,1149711770,12180,12180,12180,12180,2368
20240102,174500,1149711770,12180,12180,12180,12180,0
20240102,174400,1149711770,12180,12180,12180,12180,0
20240102,174300,1149711770,12180,12180,12180,12180,0
20240102,174200,1149711770,12180,12180,12180,12180,0
20240102,174100,1149711770,12180,12180,12180,12180,0
20240102,174000,1149711770,12180,12180,12180,12180,0
20240102,173900,1149711770,12180,12180,12180,12180,0
20240102,173800,1149711770,12180,12180,12180,12180,0
20240102,173700,1149711770,12180,12180,12180,12180,0
20240102,173600,1149711770,12180,12180,12180,12180,0
20240102,173500,1149711770,12180,12180,12180,12180,0
20240102,173400,1149711770,12180,12180,12180,12180,0
20240102,173300,1149711770,12180,12180,12180,12180,0
20240102,173200,1149711770,12180,12180,12180,12180,0
20240102,173100,1149711770,12180,12180,12180,12180,0
20240102,173000,1149711770,12180,12180,12180,12180,0
20240102,172900,1149711770,12180,12180,12180,12180,0
20240102,172800,1149711770,12180,12180,12180,12180,0
20240102,172700,1149711770,12180,12180,12180,12180,0
20240102,172600,1149711770,12180,12180,12180,12180,0
20240102,172500,1149711770,12180,12180,12180,12180,0
20240102,172400,1149711770,12180,12180,12180,12180,0
20240102,172300,1149711770,12180,12180,12180,12180,0
20240102,172200,1149711770,12180,12180,12180,12180,0
20240102,172100,1149711770,12180,12180,12180,12180,0
20240102,172000,1149711770,12180,12180,12180,12180,0
20240102,171900,1149711770,12180,12180,12180,12180,0
20240102,171800,1149711770,12180,12180,12180,12180,0
20240102,171700,1149711770,12180,12180,12180,12180,0
20240102,171600,1149711770,12180,12180,12180,12180,2368
20240102,171500,1149711770,12180,12180,12180,12180,0
20240102,171400,1149711770,12180,12180,12180,12180,0
20240102,171300,1149711770,12180,12180,12180,12180,0
20240102,171200,1149711770,12180,12180,12180,12180,0
20240102,171100,1149711770,12180,12180,12180,12180,0
20240102,171000,1149711770,12180,12180,12180,12180,0
20240102,170900,1149711770,12180,12180,12180,12180,0
20240102,170800,1149711770,12180,12180,12180,12180,0
20240102,170700,1149711770,12180,12180,12180,12180,0
20240102,170600,1149711770,12180,12180,12180,12180,0
20240102,170500,1149711770,12180,12180,12180,12180,0
20240102,170400,1149711770,12180,12180,12180,12180,0
20240102,170300,1149711770,12180,12180,12180,12180,0
20240102,170200,1149711770,12180,12180,12180,12180,0
20240102,170100,1149711770,12180,12180,12180,12180,0
20240102,170000,1149711770,12180,12180,12180,12180,0
20240102,165900,1149711770,12180,12180,12180,12180,0
20240102,165800,1149711770,12180,12180,12180,12180,0
20240102,165700,1149711770,12180,12180,12180,12180,0
20240102,165600,1149711770,12180,12180,12180,12180,0
20240102,165500,1149711770,12180,12180,12180,12180,0
20240102,165400,1149711770,12180,12180,12180,12180,0
20240102,165300,1149711770,12180,12180,12180,12180,0
20240102,165200,1149711770,12180,12180,12180,12180,0
20240102,165100,1149711770,12180,12180,12180,12180,0
20240102,165000,1149711770,12180,12180,12180,12180,0
20240102,164900,1149711770,12180,12180,12180,12180,0
20240102,164800,1149711770,12180,12180,12180,12180,0
20240102,164700,1149711770,12180,12180,12180,12180,0
20240102,164600,1149711770,12180,12180,12180,12180,2368
20240102,164500,1149711770,12180,12180,12180,12180,0
20240102,164400,1149711770,12180,12180,12180,12180,0
20240102,164300,1149711770,12180,12180,12180,12180,0
20240102,164200,1149711770,12180,12180,12180,12180,0
20240102,164100,1149711770,12180,12180,12180,12180,0
20240102,164000,1149711770,12180,12180,12180,12180,0
20240102,163900,1149711770,12180,12180,12180,12180,0
20240102,163800,1149711770,12180,12180,12180,12180,0
20240102,163700,1149711770,12180,12180,12180,12180,0
20240102,163600,1149711770,12180,12180,12180,12180,0
20240102,163500,1149711770,12180,12180,12180,12180,0
20240102,163400,1149711770,12180,12180,12180,12180,0
20240102,163300,1149711770,12180,12180,12180,12180,0
20240102,163200,1149711770,12180,12180,12180,12180,0
20240102,163100,1149711770,12180,12180,12180,12180,0
20240102,163000,1149711770,12180,12180,12180,12180,0
20240102,162900,1149711770,12180,12180,12180,12180,0
20240102,162800,1149711770,12180,12180,12180,12180,0
20240102,162700,1149711770,12180,12180,12180,12180,0
20240102,162600,1149711770,12180,12180,12180,12180,0
20240102,162500,1149711770,12180,12180,12180,12180,0
20240102,162400,1149711770,12180,12180,12180,12180,0
20240102,162300,1149711770,12180,12180,12180,12180,0
20240102,162200,1149711770,12180,12180,12180,12180,0
20240102,162100,1149711770,12180,12180,12180,12180,0
20240102,162000,1149711770,12180,12180,12180,12180,0
20240102,161900,1149711770,12180,12180,12180,12180,0
20240102,161800,1149711770,12180,12180,12180,12180,0
20240102,161700,1149711770,12180,12180,12180,12180,0
20240102,161600,1149711770,12180,12180,12180,12180,2368
20240102,161500,1149711770,12180,12180,12180,12180,0
20240102,161400,1149711770,12180,12180,12180,12180,0
20240102,161300,1149711770,12180,12180,12180,12180,0
20240102,161200,1149711770,12180,12180,12180,12180,0
20240102,161100,1149711770,12180,12180,12180,12180,0
20240102,161000,1149711770,12180,12180,12180,12180,0
20240102,160900,1149711770,12180,12180,12180,12180,0
20240102,160800,1149711770,12180,12180,12180,12180,0
20240102,160700,1149711770,12180,12180,12180,12180,0
20240102,160600,1149711770,12180,12180,12180,12180,0
20240102,160500,1149711770,12180,12180,12180,12180,0
20240102,160400,1149711770,12180,12180,12180,12180,0
20240102,160300,1149711770,12180,12180,12180,12180,0
20240102,160200,1149711770,12180,12180,12180,12180,0
20240102,160100,1149711770,12180,12180,12180,12180,0
20240102,160000,1149711770,12180,12180,12180,12180,0
20240102,155900,1149711770,12180,12180,12180,12180,0
20240102,155800,1149711770,12180,12180,12180,12180,0
20240102,155700,1149711770,12180,12180,12180,12180,0
20240102,155600,1149711770,12180,12180,12180,12180,0
20240102,155500,1149711770,12180,12180,12180,12180,0
20240102,155400,1149711770,12180,12180,12180,12180,0
20240102,155300,1149711770,12180,12180,12180,12180,0
20240102,155200,1149711770,12180,12180,12180,12180,0
20240102,155100,1149711770,12180,12180,12180,12180,0
20240102,155000,1149711770,12180,12180,12180,12180,0
20240102,154900,1149711770,12180,12180,12180,12180,0
20240102,154800,1149711770,12180,12180,12180,12180,0
20240102,154700,1149711770,12180,12180,12180,12180,0
20240102,154600,1149711770,12180,12180,12180,12180,2368
20240102,154500,1149711770,12180,12180,12180,12180,0
20240102,154400,1149711770,12180,12180,12180,12180,0
20240102,154300,1149711770,12180,12180,12180,12180,0
20240102,154200,1149711770,12180,12180,12180,12180,0
20240102,154100,1149711770,12180,12180,12180,12180,0
20240102,154000,1149711770,12180,12180,12180,12180,0
20240102,153900,1149711770,12180,12180,12180,12180,0
20240102,153800,1149711770,12180,12180,12180,12180,0
20240102,153700,1149711770,12180,12180,12180,12180,0
20240102,153600,1149711770,12180,12180,12180,12180,0
20240102,153500,1149711770,12180,12180,12180,12180,0
20240102,153400,1149711770,12180,12180,12180,12180,0
20240102,153300,1149711770,12180,12180,12180,12180,0
20240102,153200,1149711770,12180,12180,12180,12180,0
20240102,153100,1149711770,12180,12180,12180,12180,0
20240102,153000,1149711770,12180,12180,12180,12180,2368
20240102,152900,1120869530,12180,12180,12180,12180,0
20240102,152800,1120869530,12180,12180,12180,12180,0
20240102,152700,1120869530,12180,12180,12180,12180,0
20240102,152600,1120869530,12180,12180,12180,12180,0
20240102,152500,1120869530,12180,12180,12180,12180,0
20240102,152400,1120869530,12180,12180,12180,12180,0
20240102,152300,1120869530,12180,12180,12180,12180,0
20240102,152200,1120869530,12180,12180,12180,12180,0
20240102,152100,1120869530,12180,12180,12180,12180,0
20240102,152000,1120869530,12180,12180,12180,12180,0
20240102,151900,1120869530,12180,12170,12190,12170,610
20240102,151800,1113444210,12170,12170,12170,12160,166
20240102,151700,1111424020,12170,12160,12170,12160,21
20240102,151600,1111168650,12160,12170,12180,12160,348
20240102,151500,1106932800,12170,12160,12190,12160,236
20240102,151400,1104059900,12160,12160,12160,12160,30
20240102,151300,1103695100,12160,12180,12180,12160,441
20240102,151200,1098323900,12160,12170,12180,12160,375
20240102,151100,1093756650,12170,12170,12170,12170,42
20240102,151000,1093245510,12170,12170,12170,12160,115
20240102,150900,1091846120,12160,12160,12160,12160,9
20240102,150800,1091736680,12160,12160,12160,12160,11
20240102,150700,1091602920,12160,12160,12160,12160,13
20240102,150600,1091444840,12170,12160,12170,12160,26
20240102,150500,1091128550,12160,12170,12170,12160,134
20240102,150400,1089497800,12170,12160,12180,12160,163
20240102,150300,1087513800,12160,12180,12200,12160,48
20240102,150200,1086928480,12160,12160,12160,12160,25
20240102,150100,1086624480,12160,12160,12170,12160,49
20240102,150000,1086028290,12160,12140,12200,12140,15
20240102,145900,1085845890,12140,12140,12200,12140,90
20240102,145800,1084749190,12160,12140,12160,12140,12
20240102,145700,1084603470,12140,12130,12160,12130,245
20240102,145600,1081629490,12130,12130,12130,12130,84
20240102,145500,1080610570,12130,12130,12130,12130,14
20240102,145400,1080440750,12130,12130,12200,12130,47
20240102,145300,1079868030,12130,12170,12200,12130,875
20240102,145200,1069236660,12160,12170,12170,12160,131
20240102,145100,1067642490,12170,12170,12170,12170,13
20240102,145000,1067484280,12170,12170,12210,12170,8
20240102,144900,1067386880,12170,12170,12210,12170,1289
20240102,144800,1051675970,12170,12160,12210,12160,605
20240102,144700,1044311220,12160,12140,12210,12140,1668
20240102,144600,1023982370,12140,12140,12180,12140,1605
20240102,144500,1004448770,12160,12130,12160,12130,10
20240102,144400,1004327360,12130,12160,12160,12130,61
20240102,144300,1003585960,12130,12130,12130,12130,9
20240102,144200,1003476790,12130,12130,12130,12130,18
20240102,144100,1003258450,12130,12160,12160,12130,451
20240102,144000,997784680,12160,12160,12160,12140,149
20240102,143900,995972940,12160,12130,12160,12130,372
20240102,143800,991458080,12130,12130,12130,12130,9
20240102,143700,991348910,12130,12130,12130,12130,3
20240102,143600,991312520,12130,12140,12140,12130,7
20240102,143500,991227600,12150,12130,12150,12130,430
20240102,143400,986011660,12160,12150,12160,12130,457
20240102,143300,980463170,12160,12170,12170,12160,13
20240102,143200,980305080,12140,12140,12140,12140,112
20240102,143100,978945400,12140,12140,12170,12140,297
20240102,143000,975334790,12150,12150,12150,12150,102
20240102,142900,974095490,12140,12140,12140,12120,639
20240102,142800,966345680,12140,12140,12140,12140,35
20240102,142700,965920780,12130,12130,12130,12130,91
20240102,142600,964816950,12140,12130,12140,12130,6
20240102,142500,964744150,12120,12140,12140,12120,13
20240102,142400,964586410,12140,12140,12150,12140,76
20240102,142300,963663550,12140,12160,12160,12120,479
20240102,142200,957846440,12170,12160,12170,12160,428
20240102,142100,952641240,12150,12150,12150,12150,6
20240102,142000,952568340,12120,12120,12120,12120,2
20240102,141900,952544100,12120,12120,12160,12120,175
20240102,141800,950416960,12140,12140,12140,12140,0
20240102,141700,950416960,12140,12150,12150,12120,484
20240102,141600,944540900,12150,12150,12150,12150,8
20240102,141500,944443700,12160,12160,12160,12160,63
20240102,141400,943677620,12150,12150,12160,12150,55
20240102,141300,943008930,12140,12140,12140,12130,280
20240102,141200,939609750,12140,12130,12140,12130,222
20240102,141100,936915810,12130,12120,12130,12100,471
20240102,141000,931211460,12120,12130,12130,12120,3
20240102,140900,931175090,12130,12120,12130,12120,48
20240102,140800,930592870,12130,12130,12130,12130,0
20240102,140700,930592870,12130,12120,12130,12120,6
20240102,140600,930520110,12120,12120,12120,12120,0
20240102,140500,930520110,12120,12150,12150,12120,430
20240102,140400,925305810,12160,12150,12160,12150,15
20240102,140300,925123430,12130,12140,12170,12130,960
20240102,140200,913475500,12140,12140,12140,12140,11
20240102,140100,913341960,12150,12150,12150,12150,148
20240102,140000,911543760,12150,12130,12150,12110,986
20240102,135900,899594580,12150,12130,12150,12100,1122
20240102,135800,886000960,12130,12150,12150,12110,1357
20240102,135700,869547880,12150,12150,12150,12150,2
20240102,135600,869523580,12140,12140,12140,12140,2
20240102,135500,869499300,12140,12150,12150,12140,4
20240102,135400,869450730,12150,12140,12150,12140,21
20240102,135300,869195610,12150,12170,12170,12130,685
20240102,135200,860879460,12170,12160,12170,12160,140
20240102,135100,859175870,12150,12150,12150,12150,2
20240102,135000,859151570,12160,12110,12160,12100,2046
20240102,134900,834377480,12110,12140,12140,12110,50
20240102,134800,833770540,12110,12110,12110,12110,2
20240102,134700,833746320,12110,12110,12110,12100,429
20240102,134600,828554730,12110,12110,12110,12110,7
20240102,134500,828469960,12110,12120,12120,12110,300
20240102,134400,824835590,12140,12140,12140,12140,19
20240102,134300,824604930,12120,12110,12140,12110,316
20240102,134200,820775760,12110,12110,12110,12110,2
20240102,134100,820751540,12110,12130,12130,12110,430
20240102,134000,815538960,12140,12140,12140,12140,1
20240102,133900,815526820,12140,12130,12140,12130,111
20240102,133800,814179300,12130,12130,12130,12130,10
20240102,133700,814058000,12130,12130,12130,12130,53
20240102,133600,813415110,12130,12140,12140,12130,3
20240102,133500,813378710,12140,12130,12140,12110,561
20240102,133400,806578470,12140,12130,12140,12130,29
20240102,133300,806226420,12120,12120,12120,12120,2
20240102,133200,806202180,12120,12120,12120,12120,0
20240102,133100,806202180,12120,12120,12120,12120,3
20240102,133000,806165820,12120,12120,12120,12120,3
20240102,132900,806129460,12120,12150,12160,12120,454
20240102,132800,800616900,12150,12150,12150,12150,54
20240102,132700,799960800,12140,12140,12140,12140,2
20240102,132600,799936520,12140,12150,12150,12140,103
20240102,132500,798685100,12160,12160,12160,12160,0
20240102,132400,798685100,12160,12140,12180,12140,40
20240102,132300,798198080,12140,12150,12150,12140,431
20240102,132200,792965090,12150,12150,12150,12150,0
20240102,132100,792965090,12150,12150,12150,12150,23
20240102,132000,792685640,12150,12150,12150,12150,2
20240102,131900,792661340,12150,12150,12150,12150,0
20240102,131800,792661340,12150,12150,12150,12150,3
20240102,131700,792624890,12150,12150,12150,12140,430
20240102,131600,787400910,12180,12180,12180,12180,1
20240102,131500,787388730,12150,12160,12160,12150,207
20240102,131400,784871790,12160,12160,12160,12160,2
20240102,131300,784847470,12160,12160,12160,12160,2
20240102,131200,784823150,12180,12160,12180,12160,6
20240102,131100,784750170,12160,12170,12170,12160,431
20240102,131000,779506570,12170,12190,12190,12170,4
20240102,130900,779457870,12190,12180,12190,12180,143
20240102,130800,777715010,12170,12170,12170,12170,33
20240102,130700,777313400,12180,12190,12190,12170,142
20240102,130600,775582470,12190,12190,12190,12190,0
20240102,130500,775582470,12190,12170,12190,12160,575
20240102,130400,768586370,12190,12170,12190,12170,76
20240102,130300,767659970,12170,12180,12180,12170,4
20240102,130200,767611280,12200,12200,12200,12200,0
20240102,130100,767611280,12200,12190,12200,12190,1862
20240102,130000,744894920,12190,12190,12190,12190,1
20240102,125900,744882730,12160,12170,12170,12160,430
20240102,125800,739650160,12200,12190,12200,12180,98
20240102,125700,738454650,12190,12200,12210,12190,181
20240102,125600,736246490,12200,12200,12200,12200,255
20240102,125500,733135490,12200,12180,12200,12180,262
20240102,125400,729939150,12180,12200,12200,12180,1295
20240102,125300,714143610,12200,12170,12200,12160,1549
20240102,125200,695264310,12170,12170,12170,12170,62
20240102,125100,694509770,12190,12190,12190,12190,133
20240102,125000,692888500,12190,12190,12190,12190,127
20240102,124900,691340370,12190,12190,12190,12190,80
20240102,124800,690365170,12190,12190,12190,12190,125
20240102,124700,688841420,12160,12170,12170,12160,522
20240102,124600,682492490,12200,12200,12200,12170,238
20240102,124500,679590390,12200,12200,12200,12200,0
20240102,124400,679590390,12200,12200,12200,12190,209
20240102,124300,677040600,12200,12200,12200,12200,0
20240102,124200,677040600,12200,12190,12200,12190,64
20240102,124100,676259810,12200,12190,12200,12170,508
20240102,124000,670069290,12200,12190,12200,12190,9
20240102,123900,669959570,12190,12200,12200,12190,72
20240102,123800,669081180,12190,12190,12190,12190,102
20240102,123700,667837800,12190,12190,12190,12180,92
20240102,123600,666716370,12190,12180,12200,12180,69
20240102,123500,665875230,12160,12170,12170,12160,429
20240102,123400,660654580,12200,12190,12200,12190,93
20240102,123300,659520030,12200,12200,12200,12200,215
20240102,123200,656897030,12200,12200,12200,12200,2
20240102,123100,656872630,12200,12190,12200,12180,156
20240102,123000,654970180,12190,12190,12190,12190,0
20240102,122900,654970180,12190,12150,12190,12150,1499
20240102,122800,636716370,12180,12170,12180,12170,87
20240102,122700,635656760,12180,12180,12180,12180,1
20240102,122600,635644580,12180,12180,12180,12180,0
20240102,122500,635644580,12180,12180,12180,12180,1
20240102,122400,635632400,12180,12150,12180,12150,55
20240102,122300,634962650,12150,12160,12160,12150,747
20240102,122200,625883240,12160,12160,12160,12160,11
20240102,122100,625749480,12160,12160,12160,12160,4
20240102,122000,625700840,12160,12160,12160,12160,50
20240102,121900,625092840,12160,12160,12160,12160,30
20240102,121800,624728040,12160,12160,12160,12160,200
20240102,121700,622296040,12160,12160,12160,12160,433
20240102,121600,617030760,12160,12160,12160,12160,0
20240102,121500,617030760,12160,12160,12160,12160,0
20240102,121400,617030760,12160,12160,12160,12160,5
20240102,121300,616969960,12160,12160,12160,12160,75
20240102,121200,616057960,12160,12160,12160,12160,0
20240102,121100,616057960,12160,12190,12190,12160,476
20240102,121000,610265630,12190,12190,12190,12190,1
20240102,120900,610253440,12160,12160,12160,12160,0
20240102,120800,610253440,12160,12160,12160,12160,5
20240102,120700,610192640,12160,12160,12160,12160,0
20240102,120600,610192640,12160,12160,12160,12160,5
20240102,120500,610131840,12160,12180,12180,12160,429
20240102,120400,604911800,12190,12180,12190,12180,94
20240102,120300,603766390,12160,12160,12160,12160,400
20240102,120200,598902390,12170,12170,12170,12170,11
20240102,120100,598768520,12170,12170,12170,12170,596
20240102,120000,591515200,12170,12170,12170,12170,0
20240102,115900,591515200,12170,12180,12180,12170,433
20240102,115800,586241830,12190,12180,12190,12180,7
20240102,115700,586156550,12170,12170,12170,12170,24
20240102,115600,585864470,12170,12200,12200,12170,399
20240102,115500,581000160,12210,12210,12210,12210,1269
20240102,115400,565505670,12220,12220,12220,12220,55
20240102,115300,564833570,12220,12210,12220,12210,45
20240102,115200,564283720,12220,12210,12220,12210,308
20240102,115100,560520510,12220,12210,12220,12210,253
20240102,115000,557429350,12210,12210,12210,12210,30
20240102,114900,557063050,12220,12210,12220,12210,313
20240102,114800,553240120,12220,12220,12220,12220,0
20240102,114700,553240120,12220,12210,12220,12210,214
20240102,114600,550626890,12200,12200,12200,12200,1247
20240102,114500,535413490,12200,12190,12200,12190,717
20240102,114400,526672950,12190,12190,12190,12190,44
20240102,114300,526136590,12180,12180,12180,12180,11
20240102,114200,526002610,12190,12200,12200,12190,60
20240102,114100,525270660,12200,12180,12200,12180,3252
20240102,114000,485635910,12180,12180,12180,12180,0
20240102,113900,485635910,12180,12170,12180,12170,62
20240102,113800,484880800,12170,12180,12180,12170,23
20240102,113700,484600860,12180,12170,12180,12170,305
20240102,113600,480888960,12170,12170,12170,12170,131
20240102,113500,479294690,12170,12170,12170,12170,50
20240102,113400,478686190,12170,12170,12170,12170,158
20240102,113300,476763330,12180,12170,12180,12170,80
20240102,113200,475789480,12180,12170,12180,12170,602
20240102,113100,468461130,12180,12180,12180,12180,0
20240102,113000,468461130,12180,12180,12180,12180,333
20240102,112900,464405190,12180,12180,12180,12180,151
20240102,112800,462566010,12180,12180,12180,12180,0
20240102,112700,462566010,12180,12170,12180,12170,497
20240102,112600,456516040,12170,12180,12180,12170,49
20240102,112500,455919270,12170,12170,12170,12170,419
20240102,112400,450820040,12170,12170,12170,12160,81
20240102,112300,449834320,12160,12160,12160,12160,10
20240102,112200,449712720,12160,12150,12160,12150,1059
20240102,112100,436844870,12150,12140,12150,12140,131
20240102,112000,435253520,12150,12180,12180,12140,1202
20240102,111900,420632240,12180,12180,12180,12180,5
20240102,111800,420571340,12180,12180,12180,12180,117
20240102,111700,419146280,12170,12180,12200,12160,471
20240102,111600,413409320,12180,12170,12180,12170,1820
20240102,111500,391245260,12170,12080,12170,12080,7465
20240102,111400,300916740,12070,12060,12070,12060,713
20240102,111300,292312410,12060,12060,12060,12060,294
20240102,111200,288766770,12070,12070,12070,12070,100
20240102,111100,287559770,12070,12080,12080,12070,370
20240102,111000,283093850,12080,12070,12080,12070,200
20240102,110900,280679840,12070,12070,12070,12070,101
20240102,110800,279460770,12070,12060,12070,12060,231
20240102,110700,276674820,12050,12050,12050,12050,5
20240102,110600,276614570,12060,12060,12060,12060,277
20240102,110500,273273950,12060,12060,12060,12060,0
20240102,110400,273273950,12060,12070,12070,12060,45
20240102,110300,272731240,12080,12080,12080,12080,146
20240102,110200,270967560,12090,12090,12090,12090,0
20240102,110100,270967560,12090,12090,12100,12090,594
20240102,110000,263786020,12100,12100,12100,12100,1
20240102,105900,263773920,12100,12100,12100,12100,1
20240102,105800,263761820,12100,12100,12100,12100,145
20240102,105700,262007320,12100,12100,12100,12090,563
20240102,105600,255198070,12100,12090,12100,12090,46
20240102,105500,254641480,12100,12090,12100,12090,467
20240102,105400,248991220,12090,12090,12090,12090,124
20240102,105300,247492060,12080,12080,12080,12080,170
20240102,105200,245438460,12080,12080,12080,12080,0
20240102,105100,245438460,12080,12080,12100,12080,81
20240102,105000,244459960,12080,12090,12110,12060,3173
20240102,104900,206092350,12090,12050,12100,12040,1185
20240102,104800,191773190,12050,12040,12050,12040,414
20240102,104700,186788520,12040,12070,12070,12030,1026
20240102,104600,174434040,12070,12050,12070,12050,35
20240102,104500,174012270,12060,12050,12060,12050,2
20240102,104400,173988160,12050,12040,12050,12040,738
20240102,104300,165100140,12030,12050,12050,12030,266
20240102,104200,161899480,12040,12030,12040,12030,302
20240102,104100,158263420,12030,12030,12030,12030,142
20240102,104000,156555160,12030,12040,12040,12020,377
20240102,103900,152019850,12040,12030,12040,12030,266
20240102,103800,148819740,12020,12040,12040,12020,309
20240102,103700,145102420,12040,12040,12040,12040,298
20240102,103600,141514500,12050,12050,12050,12050,150
20240102,103500,139707000,12040,12040,12090,12040,455
20240102,103400,134221180,12030,12030,12030,12030,325
20240102,103300,130311430,12030,12030,12030,12030,52
20240102,103200,129685870,12040,12030,12040,12020,477
20240102,103100,123947780,12040,12050,12060,12040,511
20240102,103000,117795220,12050,12050,12050,12050,100
20240102,102900,116590220,12050,12050,12050,12050,300
20240102,102800,112975220,12050,12050,12050,12050,5
20240102,102700,112914970,12050,12050,12050,12050,26
20240102,102600,112601670,12050,12060,12060,12050,38
20240102,102500,112143600,12050,12070,12070,12040,631
20240102,102400,104538400,12080,12070,12090,12070,139
20240102,102300,102858920,12080,12060,12080,12060,73
20240102,102200,101977810,12080,12050,12110,12040,118
20240102,102100,100552600,12080,12090,12110,12080,280
20240102,102000,97167680,12100,12080,12110,12080,240
20240102,101900,94264580,12110,12110,12110,12110,60
20240102,101800,93537980,12110,12060,12110,12060,1062
20240102,101700,80686850,12050,12050,12050,12050,0
20240102,101600,80686850,12050,12040,12050,12040,141
20240102,101500,78988400,12040,12020,12040,12020,84
20240102,101400,77977060,12020,12020,12020,12020,121
20240102,101300,76522640,12010,12010,12010,12010,87
20240102,101200,75477770,12000,12010,12010,12000,45
20240102,101100,74937480,12010,12000,12010,11990,1352
20240102,101000,58715170,12000,12010,12010,12000,246
20240102,100900,55760890,12010,12020,12020,12010,70
20240102,100800,54919500,12040,12010,12040,12010,191
20240102,100700,52623910,12010,12020,12020,12010,56
20240102,100600,51951340,12030,12020,12040,12000,278
20240102,100500,48613090,11990,11990,12020,11990,18
20240102,100400,48397240,11990,11980,12000,11920,776
20240102,100300,39115730,11970,11970,12000,11970,384
20240102,100200,34514640,11970,11970,11970,11960,155
20240102,100100,32659490,11970,11970,11970,11970,101
20240102,100000,31450520,12000,12000,12000,11960,2621