KissMeData/036010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191700,3458410500,15170,15170,15170,15170,2565
20240102,191600,3458410500,15170,15170,15170,15170,0
20240102,191500,3458410500,15170,15170,15170,15170,0
20240102,191400,3458410500,15170,15170,15170,15170,0
20240102,191300,3458410500,15170,15170,15170,15170,0
20240102,191200,3458410500,15170,15170,15170,15170,0
20240102,191100,3458410500,15170,15170,15170,15170,0
20240102,191000,3458410500,15170,15170,15170,15170,0
20240102,190900,3458410500,15170,15170,15170,15170,0
20240102,190800,3458410500,15170,15170,15170,15170,0
20240102,190700,3458410500,15170,15170,15170,15170,0
20240102,190600,3458410500,15170,15170,15170,15170,0
20240102,190500,3458410500,15170,15170,15170,15170,0
20240102,190400,3458410500,15170,15170,15170,15170,0
20240102,190300,3458410500,15170,15170,15170,15170,0
20240102,190200,3458410500,15170,15170,15170,15170,0
20240102,190100,3458410500,15170,15170,15170,15170,0
20240102,190000,3458410500,15170,15170,15170,15170,0
20240102,185900,3458410500,15170,15170,15170,15170,0
20240102,185800,3458410500,15170,15170,15170,15170,0
20240102,185700,3458410500,15170,15170,15170,15170,0
20240102,185600,3458410500,15170,15170,15170,15170,0
20240102,185500,3458410500,15170,15170,15170,15170,0
20240102,185400,3458410500,15170,15170,15170,15170,0
20240102,185300,3458410500,15170,15170,15170,15170,0
20240102,185200,3458410500,15170,15170,15170,15170,0
20240102,185100,3458410500,15170,15170,15170,15170,0
20240102,185000,3458410500,15170,15170,15170,15170,0
20240102,184900,3458410500,15170,15170,15170,15170,0
20240102,184800,3458410500,15170,15170,15170,15170,0
20240102,184700,3458410500,15170,15170,15170,15170,2565
20240102,184600,3458410500,15170,15170,15170,15170,0
20240102,184500,3458410500,15170,15170,15170,15170,0
20240102,184400,3458410500,15170,15170,15170,15170,0
20240102,184300,3458410500,15170,15170,15170,15170,0
20240102,184200,3458410500,15170,15170,15170,15170,0
20240102,184100,3458410500,15170,15170,15170,15170,0
20240102,184000,3458410500,15170,15170,15170,15170,0
20240102,183900,3458410500,15170,15170,15170,15170,0
20240102,183800,3458410500,15170,15170,15170,15170,0
20240102,183700,3458410500,15170,15170,15170,15170,0
20240102,183600,3458410500,15170,15170,15170,15170,0
20240102,183500,3458410500,15170,15170,15170,15170,0
20240102,183400,3458410500,15170,15170,15170,15170,0
20240102,183300,3458410500,15170,15170,15170,15170,0
20240102,183200,3458410500,15170,15170,15170,15170,0
20240102,183100,3458410500,15170,15170,15170,15170,0
20240102,183000,3458410500,15170,15170,15170,15170,0
20240102,182900,3458410500,15170,15170,15170,15170,0
20240102,182800,3458410500,15170,15170,15170,15170,0
20240102,182700,3458410500,15170,15170,15170,15170,0
20240102,182600,3458410500,15170,15170,15170,15170,0
20240102,182500,3458410500,15170,15170,15170,15170,0
20240102,182400,3458410500,15170,15170,15170,15170,0
20240102,182300,3458410500,15170,15170,15170,15170,0
20240102,182200,3458410500,15170,15170,15170,15170,0
20240102,182100,3458410500,15170,15170,15170,15170,0
20240102,182000,3458410500,15170,15170,15170,15170,0
20240102,181900,3458410500,15170,15170,15170,15170,0
20240102,181800,3458410500,15170,15170,15170,15170,0
20240102,181700,3458410500,15170,15170,15170,15170,2565
20240102,181600,3458410500,15170,15170,15170,15170,0
20240102,181500,3458410500,15170,15170,15170,15170,0
20240102,181400,3458410500,15170,15170,15170,15170,0
20240102,181300,3458410500,15170,15170,15170,15170,0
20240102,181200,3458410500,15170,15170,15170,15170,0
20240102,181100,3458410500,15170,15170,15170,15170,0
20240102,181000,3458410500,15170,15170,15170,15170,0
20240102,180900,3458410500,15170,15170,15170,15170,0
20240102,180800,3458410500,15170,15170,15170,15170,0
20240102,180700,3458410500,15170,15170,15170,15170,0
20240102,180600,3458410500,15170,15170,15170,15170,0
20240102,180500,3458410500,15170,15170,15170,15170,0
20240102,180400,3458410500,15170,15170,15170,15170,0
20240102,180300,3458410500,15170,15170,15170,15170,0
20240102,180200,3458410500,15170,15170,15170,15170,0
20240102,180100,3458410500,15170,15170,15170,15170,0
20240102,180000,3458410500,15170,15170,15170,15170,0
20240102,175900,3458410500,15170,15170,15170,15170,0
20240102,175800,3458410500,15170,15170,15170,15170,0
20240102,175700,3458410500,15170,15170,15170,15170,0
20240102,175600,3458410500,15170,15170,15170,15170,0
20240102,175500,3458410500,15170,15170,15170,15170,0
20240102,175400,3458410500,15170,15170,15170,15170,0
20240102,175300,3458410500,15170,15170,15170,15170,0
20240102,175200,3458410500,15170,15170,15170,15170,0
20240102,175100,3458410500,15170,15170,15170,15170,0
20240102,175000,3458410500,15170,15170,15170,15170,0
20240102,174900,3458410500,15170,15170,15170,15170,0
20240102,174800,3458410500,15170,15170,15170,15170,0
20240102,174700,3458410500,15170,15170,15170,15170,2565
20240102,174600,3458410500,15170,15170,15170,15170,0
20240102,174500,3458410500,15170,15170,15170,15170,0
20240102,174400,3458410500,15170,15170,15170,15170,0
20240102,174300,3458410500,15170,15170,15170,15170,0
20240102,174200,3458410500,15170,15170,15170,15170,0
20240102,174100,3458410500,15170,15170,15170,15170,0
20240102,174000,3458410500,15170,15170,15170,15170,0
20240102,173900,3458410500,15170,15170,15170,15170,0
20240102,173800,3458410500,15170,15170,15170,15170,0
20240102,173700,3458410500,15170,15170,15170,15170,0
20240102,173600,3458410500,15170,15170,15170,15170,0
20240102,173500,3458410500,15170,15170,15170,15170,0
20240102,173400,3458410500,15170,15170,15170,15170,0
20240102,173300,3458410500,15170,15170,15170,15170,0
20240102,173200,3458410500,15170,15170,15170,15170,0
20240102,173100,3458410500,15170,15170,15170,15170,0
20240102,173000,3458410500,15170,15170,15170,15170,0
20240102,172900,3458410500,15170,15170,15170,15170,0
20240102,172800,3458410500,15170,15170,15170,15170,0
20240102,172700,3458410500,15170,15170,15170,15170,0
20240102,172600,3458410500,15170,15170,15170,15170,0
20240102,172500,3458410500,15170,15170,15170,15170,0
20240102,172400,3458410500,15170,15170,15170,15170,0
20240102,172300,3458410500,15170,15170,15170,15170,0
20240102,172200,3458410500,15170,15170,15170,15170,0
20240102,172100,3458410500,15170,15170,15170,15170,0
20240102,172000,3458410500,15170,15170,15170,15170,0
20240102,171900,3458410500,15170,15170,15170,15170,0
20240102,171800,3458410500,15170,15170,15170,15170,0
20240102,171700,3458410500,15170,15170,15170,15170,2565
20240102,171600,3458410500,15170,15170,15170,15170,0
20240102,171500,3458410500,15170,15170,15170,15170,0
20240102,171400,3458410500,15170,15170,15170,15170,0
20240102,171300,3458410500,15170,15170,15170,15170,0
20240102,171200,3458410500,15170,15170,15170,15170,0
20240102,171100,3458410500,15170,15170,15170,15170,0
20240102,171000,3458410500,15170,15170,15170,15170,0
20240102,170900,3458410500,15170,15170,15170,15170,0
20240102,170800,3458410500,15170,15170,15170,15170,0
20240102,170700,3458410500,15170,15170,15170,15170,0
20240102,170600,3458410500,15170,15170,15170,15170,0
20240102,170500,3458410500,15170,15170,15170,15170,0
20240102,170400,3458410500,15170,15170,15170,15170,0
20240102,170300,3458410500,15170,15170,15170,15170,0
20240102,170200,3458410500,15170,15170,15170,15170,0
20240102,170100,3458410500,15170,15170,15170,15170,0
20240102,170000,3458410500,15170,15170,15170,15170,0
20240102,165900,3458410500,15170,15170,15170,15170,0
20240102,165800,3458410500,15170,15170,15170,15170,0
20240102,165700,3458410500,15170,15170,15170,15170,0
20240102,165600,3458410500,15170,15170,15170,15170,0
20240102,165500,3458410500,15170,15170,15170,15170,0
20240102,165400,3458410500,15170,15170,15170,15170,0
20240102,165300,3458410500,15170,15170,15170,15170,0
20240102,165200,3458410500,15170,15170,15170,15170,0
20240102,165100,3458410500,15170,15170,15170,15170,0
20240102,165000,3458410500,15170,15170,15170,15170,0
20240102,164900,3458410500,15170,15170,15170,15170,0
20240102,164800,3458410500,15170,15170,15170,15170,0
20240102,164700,3458410500,15170,15170,15170,15170,2565
20240102,164600,3458410500,15170,15170,15170,15170,0
20240102,164500,3458410500,15170,15170,15170,15170,0
20240102,164400,3458410500,15170,15170,15170,15170,0
20240102,164300,3458410500,15170,15170,15170,15170,0
20240102,164200,3458410500,15170,15170,15170,15170,0
20240102,164100,3458410500,15170,15170,15170,15170,0
20240102,164000,3458410500,15170,15170,15170,15170,0
20240102,163900,3458410500,15170,15170,15170,15170,0
20240102,163800,3458410500,15170,15170,15170,15170,0
20240102,163700,3458410500,15170,15170,15170,15170,0
20240102,163600,3458410500,15170,15170,15170,15170,0
20240102,163500,3458410500,15170,15170,15170,15170,0
20240102,163400,3458410500,15170,15170,15170,15170,0
20240102,163300,3458410500,15170,15170,15170,15170,0
20240102,163200,3458410500,15170,15170,15170,15170,0
20240102,163100,3458410500,15170,15170,15170,15170,0
20240102,163000,3458410500,15170,15170,15170,15170,0
20240102,162900,3458410500,15170,15170,15170,15170,0
20240102,162800,3458410500,15170,15170,15170,15170,0
20240102,162700,3458410500,15170,15170,15170,15170,0
20240102,162600,3458410500,15170,15170,15170,15170,0
20240102,162500,3458410500,15170,15170,15170,15170,0
20240102,162400,3458410500,15170,15170,15170,15170,0
20240102,162300,3458410500,15170,15170,15170,15170,0
20240102,162200,3458410500,15170,15170,15170,15170,0
20240102,162100,3458410500,15170,15170,15170,15170,0
20240102,162000,3458410500,15170,15170,15170,15170,0
20240102,161900,3458410500,15170,15170,15170,15170,0
20240102,161800,3458410500,15170,15170,15170,15170,0
20240102,161700,3458410500,15170,15170,15170,15170,2565
20240102,161600,3458410500,15170,15170,15170,15170,0
20240102,161500,3458410500,15170,15170,15170,15170,0
20240102,161400,3458410500,15170,15170,15170,15170,0
20240102,161300,3458410500,15170,15170,15170,15170,0
20240102,161200,3458410500,15170,15170,15170,15170,0
20240102,161100,3458410500,15170,15170,15170,15170,0
20240102,161000,3458410500,15170,15170,15170,15170,0
20240102,160900,3458410500,15170,15170,15170,15170,0
20240102,160800,3458410500,15170,15170,15170,15170,0
20240102,160700,3458410500,15170,15170,15170,15170,0
20240102,160600,3458410500,15170,15170,15170,15170,0
20240102,160500,3458410500,15170,15170,15170,15170,0
20240102,160400,3458410500,15170,15170,15170,15170,0
20240102,160300,3458410500,15170,15170,15170,15170,0
20240102,160200,3458410500,15170,15170,15170,15170,0
20240102,160100,3458410500,15170,15170,15170,15170,0
20240102,160000,3458410500,15170,15170,15170,15170,0
20240102,155900,3458410500,15170,15170,15170,15170,0
20240102,155800,3458410500,15170,15170,15170,15170,0
20240102,155700,3458410500,15170,15170,15170,15170,0
20240102,155600,3458410500,15170,15170,15170,15170,0
20240102,155500,3458410500,15170,15170,15170,15170,0
20240102,155400,3458410500,15170,15170,15170,15170,0
20240102,155300,3458410500,15170,15170,15170,15170,0
20240102,155200,3458410500,15170,15170,15170,15170,0
20240102,155100,3458410500,15170,15170,15170,15170,0
20240102,155000,3458410500,15170,15170,15170,15170,0
20240102,154900,3458410500,15170,15170,15170,15170,0
20240102,154800,3458410500,15170,15170,15170,15170,0
20240102,154700,3458410500,15170,15170,15170,15170,2565
20240102,154600,3458410500,15170,15170,15170,15170,0
20240102,154500,3458410500,15170,15170,15170,15170,0
20240102,154400,3458410500,15170,15170,15170,15170,0
20240102,154300,3458410500,15170,15170,15170,15170,0
20240102,154200,3458410500,15170,15170,15170,15170,0
20240102,154100,3458410500,15170,15170,15170,15170,0
20240102,154000,3458410500,15170,15170,15170,15170,0
20240102,153900,3458410500,15170,15170,15170,15170,0
20240102,153800,3458410500,15170,15170,15170,15170,0
20240102,153700,3458410500,15170,15170,15170,15170,0
20240102,153600,3458410500,15170,15170,15170,15170,0
20240102,153500,3458410500,15170,15170,15170,15170,0
20240102,153400,3458410500,15170,15170,15170,15170,0
20240102,153300,3458410500,15170,15170,15170,15170,0
20240102,153200,3458410500,15170,15170,15170,15170,0
20240102,153100,3458410500,15170,15170,15170,15170,0
20240102,153000,3458410500,15170,15170,15170,15170,2565
20240102,152900,3419499450,15160,15160,15160,15160,0
20240102,152800,3419499450,15160,15160,15160,15160,0
20240102,152700,3419499450,15160,15160,15160,15160,0
20240102,152600,3419499450,15160,15160,15160,15160,0
20240102,152500,3419499450,15160,15160,15160,15160,0
20240102,152400,3419499450,15160,15160,15160,15160,0
20240102,152300,3419499450,15160,15160,15160,15160,0
20240102,152200,3419499450,15160,15160,15160,15160,0
20240102,152100,3419499450,15160,15160,15160,15160,0
20240102,152000,3419499450,15160,15160,15160,15160,0
20240102,151900,3419499450,15160,15120,15160,15120,2513
20240102,151800,3381446530,15130,15140,15140,15130,119
20240102,151700,3379645760,15140,15130,15140,15130,42
20240102,151600,3379010280,15130,15130,15140,15130,31
20240102,151500,3378541230,15140,15130,15140,15120,251
20240102,151400,3374741680,15120,15120,15120,15120,500
20240102,151300,3367181680,15120,15130,15150,15120,1156
20240102,151200,3349682320,15130,15130,15130,15120,539
20240102,151100,3341531620,15130,15110,15130,15110,200
20240102,151000,3338508940,15110,15110,15110,15110,126
20240102,150900,3336605080,15110,15110,15110,15110,35
20240102,150800,3336076230,15120,15120,15120,15120,446
20240102,150700,3329332710,15120,15110,15120,15110,156
20240102,150600,3326974250,15120,15120,15130,15110,327
20240102,150500,3322028780,15120,15120,15120,15120,288
20240102,150400,3317674220,15120,15120,15120,15120,135
20240102,150300,3315633020,15120,15120,15130,15120,286
20240102,150200,3311307500,15130,15130,15130,15120,15
20240102,150100,3311080650,15130,15120,15130,15120,47
20240102,150000,3310369900,15120,15130,15130,15120,177
20240102,145900,3307692060,15130,15130,15130,15130,117
20240102,145800,3305921850,15130,15120,15130,15120,30
20240102,145700,3305468200,15120,15130,15130,15120,171
20240102,145600,3302882310,15130,15130,15130,15130,1007
20240102,145500,3287646400,15130,15130,15130,15130,387
20240102,145400,3281791090,15130,15140,15140,15130,37
20240102,145300,3281231190,15140,15140,15140,15140,70
20240102,145200,3280171390,15140,15150,15150,15140,261
20240102,145100,3276219760,15150,15140,15150,15140,1047
20240102,145000,3260367780,15140,15160,15160,15140,196
20240102,144900,3257398380,15160,15160,15160,15150,195
20240102,144800,3254444040,15160,15160,15160,15150,1246
20240102,144700,3235561000,15150,15140,15160,15140,3182
20240102,144600,3187353620,15140,15140,15140,15130,2901
20240102,144500,3143435270,15150,15150,15150,15140,109
20240102,144400,3141783950,15140,15140,15140,15140,328
20240102,144300,3136818030,15140,15150,15150,15140,278
20240102,144200,3132606990,15150,15150,15150,15150,110
20240102,144100,3130940490,15140,15140,15150,15140,219
20240102,144000,3127624810,15140,15130,15140,15130,578
20240102,143900,3118876390,15140,15130,15140,15130,354
20240102,143800,3113516880,15130,15140,15140,15130,795
20240102,143700,3101482630,15140,15130,15140,15130,407
20240102,143600,3095320990,15140,15140,15140,15140,895
20240102,143500,3081770690,15140,15140,15150,15140,423
20240102,143400,3075365470,15140,15150,15150,15140,261
20240102,143300,3071411330,15150,15150,15160,15150,744
20240102,143200,3060132920,15160,15130,15160,15130,176
20240102,143100,3057466320,15120,15120,15120,15120,143
20240102,143000,3055304160,15120,15120,15120,15120,125
20240102,142900,3053414160,15120,15140,15140,15120,384
20240102,142800,3047603920,15140,15130,15140,15130,242
20240102,142700,3043942450,15130,15150,15160,15130,73
20240102,142600,3042837080,15140,15150,15150,15140,1028
20240102,142500,3027270570,15150,15140,15150,15140,8
20240102,142400,3027149390,15140,15140,15150,15140,224
20240102,142300,3023756300,15140,15150,15150,15140,600
20240102,142200,3014672280,15150,15150,15150,15150,1036
20240102,142100,2998976880,15150,15170,15170,15150,40
20240102,142000,2998370400,15150,15170,15170,15150,907
20240102,141900,2984618850,15170,15170,15170,15170,11
20240102,141800,2984451980,15170,15170,15170,15160,96
20240102,141700,2982995820,15170,15160,15170,15150,311
20240102,141600,2978278070,15160,15170,15170,15160,242
20240102,141500,2974609250,15170,15170,15170,15170,135
20240102,141400,2972561300,15170,15170,15170,15170,152
20240102,141300,2970255460,15170,15180,15180,15170,157
20240102,141200,2967872540,15190,15190,15190,15180,66
20240102,141100,2966870390,15180,15200,15200,15180,2510
20240102,141000,2928720550,15210,15210,15210,15200,49
20240102,140900,2927975310,15200,15210,15210,15200,700
20240102,140800,2917328410,15210,15220,15220,15210,812
20240102,140700,2904977720,15220,15200,15220,15200,3359
20240102,140600,2853903450,15190,15190,15200,15190,874
20240102,140500,2840627290,15190,15190,15190,15180,39
20240102,140400,2840035040,15190,15190,15200,15180,1042
20240102,140300,2824207120,15180,15180,15180,15170,632
20240102,140200,2814613710,15180,15180,15180,15170,303
20240102,140100,2810014350,15180,15190,15190,15180,1159
20240102,140000,2792409330,15190,15150,15190,15150,9773
20240102,135900,2644194870,15150,15150,15150,15150,38
20240102,135800,2643619170,15140,15140,15150,15140,136
20240102,135700,2641559930,15140,15150,15150,15140,93
20240102,135600,2640151550,15150,15140,15150,15140,178
20240102,135500,2637455400,15140,15150,15150,15140,415
20240102,135400,2631168160,15150,15150,15150,15140,594
20240102,135300,2622169400,15150,15160,15160,15150,30
20240102,135200,2621714880,15150,15150,15160,15140,578
20240102,135100,2612957330,15150,15140,15150,15140,138
20240102,135000,2610868000,15140,15140,15140,15140,1010
20240102,134900,2595576600,15140,15150,15150,15130,59
20240102,134800,2594683210,15150,15150,15150,15150,118
20240102,134700,2592895510,15150,15120,15160,15120,1415
20240102,134600,2571461230,15120,15150,15150,15120,243
20240102,134500,2567785150,15150,15140,15150,15140,2351
20240102,134400,2532169710,15140,15140,15150,15140,230
20240102,134300,2528686310,15140,15140,15150,15120,157
20240102,134200,2526310140,15140,15110,15150,15110,3611
20240102,134100,2471675570,15110,15110,15120,15110,206
20240102,134000,2468562200,15110,15110,15110,15100,740
20240102,133900,2457385970,15110,15120,15120,15110,36
20240102,133800,2456841910,15110,15110,15120,15110,77
20240102,133700,2455678290,15110,15120,15120,15110,790
20240102,133600,2443740890,15120,15120,15120,15120,112
20240102,133500,2442047450,15130,15120,15130,15120,708
20240102,133400,2431338980,15120,15120,15120,15120,502
20240102,133300,2423748740,15120,15120,15120,15120,26
20240102,133200,2423355620,15120,15120,15130,15120,1608
20240102,133100,2399041660,15120,15110,15120,15110,764
20240102,133000,2387490010,15110,15110,15120,15110,133
20240102,132900,2385480340,15110,15120,15120,15110,282
20240102,132800,2381217020,15120,15120,15120,15110,117
20240102,132700,2379448030,15120,15090,15120,15090,901
20240102,132600,2365832460,15080,15090,15100,15070,1353
20240102,132500,2345405640,15090,15090,15090,15090,1
20240102,132400,2345390550,15090,15090,15090,15090,43
20240102,132300,2344741680,15090,15100,15100,15060,801
20240102,132200,2332648030,15090,15060,15090,15060,2954
20240102,132100,2288094530,15040,15030,15050,15030,252
20240102,132000,2284304950,15030,15030,15030,15030,120
20240102,131900,2282501350,15030,15030,15030,15030,166
20240102,131800,2280006370,15020,15020,15020,15020,10
20240102,131700,2279856170,15030,15020,15030,15010,375
20240102,131600,2274223510,15020,15020,15020,15010,76
20240102,131500,2273082140,15020,15020,15020,15020,153
20240102,131400,2270784080,15020,15040,15040,15020,389
20240102,131300,2264940100,15030,15040,15040,15030,79
20240102,131200,2263752720,15040,15040,15040,15040,38
20240102,131100,2263181200,15030,15050,15050,15030,806
20240102,131000,2251052390,15050,15050,15050,15050,325
20240102,130900,2246161140,15050,15050,15050,15050,1
20240102,130800,2246146090,15050,15060,15060,15050,405
20240102,130700,2240046840,15060,15060,15060,15060,227
20240102,130600,2236628220,15060,15050,15060,15050,1176
20240102,130500,2218927660,15050,15050,15050,15050,35
20240102,130400,2218400910,15050,15060,15060,15050,3
20240102,130300,2218355750,15050,15060,15060,15050,198
20240102,130200,2215374020,15060,15070,15070,15060,2
20240102,130100,2215343890,15060,15070,15070,15060,437
20240102,130000,2208761670,15080,15080,15080,15080,693
20240102,125900,2198311230,15060,15070,15070,15060,350
20240102,125800,2193037660,15070,15070,15070,15070,208
20240102,125700,2189903100,15070,15070,15070,15070,367
20240102,125600,2184372410,15070,15070,15070,15070,0
20240102,125500,2184372410,15070,15070,15090,15070,139
20240102,125400,2182277000,15070,15080,15080,15070,591
20240102,125300,2173365630,15070,15070,15080,15070,236
20240102,125200,2169808910,15070,15080,15080,15070,536
20240102,125100,2161726370,15080,15070,15080,15070,71
20240102,125000,2160655740,15070,15070,15070,15070,16
20240102,124900,2160414620,15070,15080,15080,15070,94
20240102,124800,2158997450,15080,15080,15080,15080,0
20240102,124700,2158997450,15080,15070,15080,15070,85
20240102,124600,2157716470,15070,15080,15080,15070,152
20240102,124500,2155425050,15090,15080,15090,15080,113
20240102,124400,2153720010,15080,15080,15080,15080,19
20240102,124300,2153433490,15070,15080,15080,15070,43
20240102,124200,2152785400,15080,15080,15080,15080,1203
20240102,124100,2134644160,15080,15080,15080,15080,157
20240102,124000,2132276600,15080,15100,15100,15080,134
20240102,123900,2130255030,15100,15100,15100,15090,94
20240102,123800,2128836500,15090,15090,15090,15090,177
20240102,123700,2126165570,15090,15090,15100,15090,617
20240102,123600,2116852040,15090,15080,15090,15080,811
20240102,123500,2104621660,15080,15080,15080,15080,101
20240102,123400,2103098580,15090,15100,15100,15090,262
20240102,123300,2099144890,15090,15090,15100,15090,429
20240102,123200,2092671080,15090,15090,15090,15090,102
20240102,123100,2091131900,15100,15090,15100,15090,341
20240102,123000,2085985920,15090,15100,15100,15090,67
20240102,122900,2084974240,15100,15090,15100,15090,572
20240102,122800,2076340760,15090,15090,15100,15090,73
20240102,122700,2075239070,15100,15100,15100,15090,265
20240102,122600,2071237730,15100,15090,15100,15090,978
20240102,122500,2056470610,15080,15080,15080,15080,105
20240102,122400,2054887210,15080,15090,15100,15080,557
20240102,122300,2046482210,15080,15070,15080,15070,224
20240102,122200,2043104300,15060,15060,15070,15060,244
20240102,122100,2039428960,15070,15080,15080,15060,454
20240102,122000,2032587040,15080,15080,15090,15080,86
20240102,121900,2031290150,15080,15080,15080,15080,94
20240102,121800,2029872630,15080,15080,15080,15080,56
20240102,121700,2029028150,15090,15090,15090,15090,72
20240102,121600,2027941670,15090,15070,15090,15060,315
20240102,121500,2023196800,15050,15050,15050,15050,140
20240102,121400,2021089800,15050,15080,15090,15050,336
20240102,121300,2016020550,15040,15040,15040,15040,300
20240102,121200,2011508550,15030,15030,15030,15030,0
20240102,121100,2011508550,15030,15080,15080,15020,2443
20240102,121000,1974724390,15090,15090,15090,15080,309
20240102,120900,1970063080,15090,15090,15090,15080,229
20240102,120800,1966607810,15080,15080,15090,15070,3935
20240102,120700,1907268060,15080,15070,15080,15070,348
20240102,120600,1902020270,15070,15080,15080,15070,539
20240102,120500,1893896080,15070,15070,15070,15070,15
20240102,120400,1893670030,15080,15070,15080,15070,383
20240102,120300,1887895490,15070,15070,15080,15070,293
20240102,120200,1883479870,15080,15080,15080,15060,405
20240102,120100,1877376450,15060,15060,15060,15060,16
20240102,120000,1877135490,15090,15090,15100,15060,2935
20240102,115900,1832897240,15090,15090,15090,15090,102
20240102,115800,1831358060,15100,15120,15120,15100,1581
20240102,115700,1807484840,15120,15120,15120,15110,496
20240102,115600,1799985660,15110,15090,15110,15090,2286
20240102,115500,1765463940,15090,15090,15100,15090,35
20240102,115400,1764935730,15090,15100,15100,15090,835
20240102,115300,1752330580,15090,15090,15090,15090,15
20240102,115200,1752104230,15090,15090,15090,15090,77
20240102,115100,1750942300,15090,15090,15090,15090,50
20240102,115000,1750187800,15100,15100,15110,15100,174
20240102,114900,1747560360,15100,15090,15100,15090,162
20240102,114800,1745114210,15100,15110,15110,15090,127
20240102,114700,1743195800,15120,15080,15120,15070,2019
20240102,114600,1712712780,15070,15090,15100,15070,437
20240102,114500,1706116610,15090,15090,15100,15090,207
20240102,114400,1702992430,15100,15090,15100,15090,2401
20240102,114300,1666745480,15080,15070,15080,15070,1127
20240102,114200,1649757950,15060,15040,15060,15030,1216
20240102,114100,1631458960,15040,15040,15040,15040,0
20240102,114000,1631458960,15040,15040,15040,15040,132
20240102,113900,1629473680,15040,15030,15040,15000,56
20240102,113800,1628632380,15040,15020,15040,15000,1272
20240102,113700,1609529020,15020,15020,15020,15020,100
20240102,113600,1608027020,15020,14990,15020,14980,1360
20240102,113500,1587624640,14990,15000,15000,14990,93
20240102,113400,1586229870,15000,15000,15000,15000,142
20240102,113300,1584099870,15000,15000,15000,15000,35
20240102,113200,1583574870,15010,15010,15010,15000,56
20240102,113100,1582734460,15010,15010,15010,15010,381
20240102,113000,1577015650,15010,15010,15010,15010,308
20240102,112900,1572392570,15010,15000,15010,15000,53
20240102,112800,1571597050,15000,14980,15020,14980,2314
20240102,112700,1536894410,14980,14990,14990,14970,80
20240102,112600,1535695700,14990,14980,14990,14980,55
20240102,112500,1534871740,15000,15000,15000,15000,51
20240102,112400,1534106740,15000,15000,15000,15000,14
20240102,112300,1533896740,15000,14990,15000,14980,373
20240102,112200,1528304440,14980,14990,14990,14980,317
20240102,112100,1523552770,14990,15000,15000,14990,62
20240102,112000,1522623380,14990,15000,15000,14990,215
20240102,111900,1519399520,15000,14990,15000,14990,117
20240102,111800,1517645180,14990,14990,14990,14990,5
20240102,111700,1517570230,15000,15010,15010,15000,278
20240102,111600,1513399540,15020,14950,15020,14950,1288
20240102,111500,1494083680,14960,14930,14960,14930,461
20240102,111400,1487192900,14930,14930,14930,14930,71
20240102,111300,1486132870,14940,14920,14940,14920,65
20240102,111200,1485162070,14940,14930,14940,14920,248
20240102,111100,1481460130,14940,14930,14940,14930,96
20240102,111000,1480026840,14920,14920,14940,14920,168
20240102,110900,1477518940,14920,14920,14950,14920,94
20240102,110800,1476116400,14920,14920,14930,14920,60
20240102,110700,1475221190,14920,14920,14920,14920,199
20240102,110600,1472252110,14990,14950,14990,14950,145
20240102,110500,1470081960,14950,14930,14950,14930,201
20240102,110400,1467077480,14900,14910,14910,14900,220
20240102,110300,1463799440,14930,14940,14940,14900,1199
20240102,110200,1445917040,14930,14960,14960,14930,542
20240102,110100,1437817720,14960,14980,14980,14960,647
20240102,110000,1428132320,14980,15000,15000,14980,537
20240102,105900,1420081260,15000,15010,15020,15000,1150
20240102,105800,1402823840,15010,15010,15010,15010,333
20240102,105700,1397825510,15020,15010,15020,15000,1325
20240102,105600,1377941210,15050,15080,15090,15030,7066
20240102,105500,1271561360,15080,15120,15120,15080,933
20240102,105400,1257483560,15130,15130,15130,15130,0
20240102,105300,1257483560,15130,15120,15130,15090,4408
20240102,105200,1190865930,15110,15120,15130,15110,162
20240102,105100,1188417780,15120,15140,15140,15110,454
20240102,105000,1181547100,15140,15140,15150,15130,2112
20240102,104900,1149586300,15150,15110,15150,15110,4246
20240102,104800,1085327690,15100,15100,15110,15100,1331
20240102,104700,1065217470,15100,15080,15100,15080,919
20240102,104600,1051345160,15080,15090,15100,15080,317
20240102,104500,1046560010,15090,15110,15120,15090,867
20240102,104400,1033471250,15110,15090,15110,15090,2015
20240102,104300,1003049590,15090,15090,15100,15090,493
20240102,104200,995609020,15090,15080,15090,15070,1641
20240102,104100,970860880,15070,15090,15090,15070,225
20240102,104000,967469200,15100,15110,15110,15100,407
20240102,103900,961321730,15110,15120,15120,15110,630
20240102,103800,951799470,15120,15100,15120,15100,864
20240102,103700,938744250,15100,15100,15100,15100,5
20240102,103600,938668750,15110,15060,15110,15050,2565
20240102,103500,899961280,15070,15070,15080,15070,581
20240102,103400,891205000,15080,15080,15090,15080,441
20240102,103300,884553720,15080,15130,15130,15080,3478
20240102,103200,832004670,15120,15110,15130,15110,995
20240102,103100,816958240,15110,15100,15120,15090,2206
20240102,103000,783628610,15090,15080,15100,15060,1893
20240102,102900,755069370,15080,15080,15090,15080,823
20240102,102800,742657090,15080,15060,15080,15040,1707
20240102,102700,716945670,15040,15040,15050,15040,1416
20240102,102600,695647220,15040,15030,15070,15030,5408
20240102,102500,614278380,15030,14980,15030,14980,1944
20240102,102400,585109220,14980,14980,14990,14970,806
20240102,102300,573030080,14980,14980,14980,14980,642
20240102,102200,563412920,14980,14990,14990,14970,195
20240102,102100,560493280,14990,15010,15010,14980,723
20240102,102000,549656910,14990,15000,15020,14990,2736
20240102,101900,508601420,15000,15000,15010,15000,1742
20240102,101800,482459740,15010,14980,15010,14970,1135
20240102,101700,465452130,14980,14990,14990,14900,2687
20240102,101600,425214170,14990,14990,15010,14990,2145
20240102,101500,393042680,14990,14960,14990,14900,1854
20240102,101400,365291020,14960,14880,14960,14880,3720
20240102,101300,309820730,14870,14870,14900,14870,191
20240102,101200,306978700,14870,14900,14900,14870,1209
20240102,101100,288986380,14860,14920,14920,14860,560
20240102,101000,280660680,14900,14860,14910,14860,671
20240102,100900,270675060,14850,14880,14920,14850,1973
20240102,100800,241292870,14880,14940,14940,14880,2052
20240102,100700,210702090,14940,14910,14940,14880,2252
20240102,100600,177117950,14910,14880,14920,14880,3588
20240102,100500,123669550,14880,14820,14880,14810,1501
20240102,100400,101388580,14810,14800,14820,14800,569
20240102,100300,92957300,14810,14750,14810,14750,685
20240102,100200,82819810,14800,14800,14800,14760,164
20240102,100100,80394790,14790,14710,14790,14710,668
20240102,100000,70523130,14710,14700,14750,14700,4457