KissMeData/086520/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195900,168484201000,620000,620000,620000,620000,7342
20240103,195800,168484201000,620000,620000,620000,620000,0
20240103,195700,168484201000,620000,620000,620000,620000,0
20240103,195600,168484201000,620000,620000,620000,620000,0
20240103,195500,168484201000,620000,620000,620000,620000,0
20240103,195400,168484201000,620000,620000,620000,620000,0
20240103,195300,168484201000,620000,620000,620000,620000,0
20240103,195200,168484201000,620000,620000,620000,620000,0
20240103,195100,168484201000,620000,620000,620000,620000,0
20240103,195000,168484201000,620000,620000,620000,620000,0
20240103,194900,168484201000,620000,620000,620000,620000,0
20240103,194800,168484201000,620000,620000,620000,620000,0
20240103,194700,168484201000,620000,620000,620000,620000,0
20240103,194600,168484201000,620000,620000,620000,620000,0
20240103,194500,168484201000,620000,620000,620000,620000,0
20240103,194400,168484201000,620000,620000,620000,620000,0
20240103,194300,168484201000,620000,620000,620000,620000,0
20240103,194200,168484201000,620000,620000,620000,620000,0
20240103,194100,168484201000,620000,620000,620000,620000,0
20240103,194000,168484201000,620000,620000,620000,620000,0
20240103,193900,168484201000,620000,620000,620000,620000,0
20240103,193800,168484201000,620000,620000,620000,620000,0
20240103,193700,168484201000,620000,620000,620000,620000,0
20240103,193600,168484201000,620000,620000,620000,620000,0
20240103,193500,168484201000,620000,620000,620000,620000,0
20240103,193400,168484201000,620000,620000,620000,620000,0
20240103,193300,168484201000,620000,620000,620000,620000,0
20240103,193200,168484201000,620000,620000,620000,620000,0
20240103,193100,168484201000,620000,620000,620000,620000,0
20240103,193000,168484201000,620000,620000,620000,620000,0
20240103,192900,168484201000,620000,620000,620000,620000,7342
20240103,192800,168484201000,620000,620000,620000,620000,0
20240103,192700,168484201000,620000,620000,620000,620000,0
20240103,192600,168484201000,620000,620000,620000,620000,0
20240103,192500,168484201000,620000,620000,620000,620000,0
20240103,192400,168484201000,620000,620000,620000,620000,0
20240103,192300,168484201000,620000,620000,620000,620000,0
20240103,192200,168484201000,620000,620000,620000,620000,0
20240103,192100,168484201000,620000,620000,620000,620000,0
20240103,192000,168484201000,620000,620000,620000,620000,0
20240103,191900,168484201000,620000,620000,620000,620000,0
20240103,191800,168484201000,620000,620000,620000,620000,0
20240103,191700,168484201000,620000,620000,620000,620000,0
20240103,191600,168484201000,620000,620000,620000,620000,0
20240103,191500,168484201000,620000,620000,620000,620000,0
20240103,191400,168484201000,620000,620000,620000,620000,0
20240103,191300,168484201000,620000,620000,620000,620000,0
20240103,191200,168484201000,620000,620000,620000,620000,0
20240103,191100,168484201000,620000,620000,620000,620000,0
20240103,191000,168484201000,620000,620000,620000,620000,0
20240103,190900,168484201000,620000,620000,620000,620000,0
20240103,190800,168484201000,620000,620000,620000,620000,0
20240103,190700,168484201000,620000,620000,620000,620000,0
20240103,190600,168484201000,620000,620000,620000,620000,0
20240103,190500,168484201000,620000,620000,620000,620000,0
20240103,190400,168484201000,620000,620000,620000,620000,0
20240103,190300,168484201000,620000,620000,620000,620000,0
20240103,190200,168484201000,620000,620000,620000,620000,0
20240103,190100,168484201000,620000,620000,620000,620000,0
20240103,190000,168484201000,620000,620000,620000,620000,0
20240103,185900,168484201000,620000,620000,620000,620000,7342
20240103,185800,168484201000,620000,620000,620000,620000,0
20240103,185700,168484201000,620000,620000,620000,620000,0
20240103,185600,168484201000,620000,620000,620000,620000,0
20240103,185500,168484201000,620000,620000,620000,620000,0
20240103,185400,168484201000,620000,620000,620000,620000,0
20240103,185300,168484201000,620000,620000,620000,620000,0
20240103,185200,168484201000,620000,620000,620000,620000,0
20240103,185100,168484201000,620000,620000,620000,620000,0
20240103,185000,168484201000,620000,620000,620000,620000,0
20240103,184900,168484201000,620000,620000,620000,620000,0
20240103,184800,168484201000,620000,620000,620000,620000,0
20240103,184700,168484201000,620000,620000,620000,620000,0
20240103,184600,168484201000,620000,620000,620000,620000,0
20240103,184500,168484201000,620000,620000,620000,620000,0
20240103,184400,168484201000,620000,620000,620000,620000,0
20240103,184300,168484201000,620000,620000,620000,620000,0
20240103,184200,168484201000,620000,620000,620000,620000,0
20240103,184100,168484201000,620000,620000,620000,620000,0
20240103,184000,168484201000,620000,620000,620000,620000,0
20240103,183900,168484201000,620000,620000,620000,620000,0
20240103,183800,168484201000,620000,620000,620000,620000,0
20240103,183700,168484201000,620000,620000,620000,620000,0
20240103,183600,168484201000,620000,620000,620000,620000,0
20240103,183500,168484201000,620000,620000,620000,620000,0
20240103,183400,168484201000,620000,620000,620000,620000,0
20240103,183300,168484201000,620000,620000,620000,620000,0
20240103,183200,168484201000,620000,620000,620000,620000,0
20240103,183100,168484201000,620000,620000,620000,620000,0
20240103,183000,168484201000,620000,620000,620000,620000,0
20240103,182900,168484201000,620000,620000,620000,620000,7342
20240103,182800,168484201000,620000,620000,620000,620000,0
20240103,182700,168484201000,620000,620000,620000,620000,0
20240103,182600,168484201000,620000,620000,620000,620000,0
20240103,182500,168484201000,620000,620000,620000,620000,0
20240103,182400,168484201000,620000,620000,620000,620000,0
20240103,182300,168484201000,620000,620000,620000,620000,0
20240103,182200,168484201000,620000,620000,620000,620000,0
20240103,182100,168484201000,620000,620000,620000,620000,0
20240103,182000,168484201000,620000,620000,620000,620000,0
20240103,181900,168484201000,620000,620000,620000,620000,0
20240103,181800,168484201000,620000,620000,620000,620000,0
20240103,181700,168484201000,620000,620000,620000,620000,0
20240103,181600,168484201000,620000,620000,620000,620000,0
20240103,181500,168484201000,620000,620000,620000,620000,0
20240103,181400,168484201000,620000,620000,620000,620000,0
20240103,181300,168484201000,620000,620000,620000,620000,0
20240103,181200,168484201000,620000,620000,620000,620000,0
20240103,181100,168484201000,620000,620000,620000,620000,0
20240103,181000,168484201000,620000,620000,620000,620000,0
20240103,180900,168484201000,620000,620000,620000,620000,0
20240103,180800,168484201000,620000,620000,620000,620000,0
20240103,180700,168484201000,620000,620000,620000,620000,0
20240103,180600,168484201000,620000,620000,620000,620000,0
20240103,180500,168484201000,620000,620000,620000,620000,0
20240103,180400,168484201000,620000,620000,620000,620000,0
20240103,180300,168484201000,620000,620000,620000,620000,0
20240103,180200,168484201000,620000,620000,620000,620000,0
20240103,180100,168484201000,620000,620000,620000,620000,0
20240103,180000,168484201000,620000,620000,620000,620000,0
20240103,175900,168484201000,620000,620000,620000,620000,7342
20240103,175800,168484201000,620000,620000,620000,620000,0
20240103,175700,168484201000,620000,620000,620000,620000,0
20240103,175600,168484201000,620000,620000,620000,620000,0
20240103,175500,168484201000,620000,620000,620000,620000,0
20240103,175400,168484201000,620000,620000,620000,620000,0
20240103,175300,168484201000,620000,620000,620000,620000,0
20240103,175200,168484201000,620000,620000,620000,620000,0
20240103,175100,168484201000,620000,620000,620000,620000,0
20240103,175000,168484201000,620000,620000,620000,620000,0
20240103,174900,168484201000,620000,620000,620000,620000,0
20240103,174800,168484201000,620000,620000,620000,620000,0
20240103,174700,168484201000,620000,620000,620000,620000,0
20240103,174600,168484201000,620000,620000,620000,620000,0
20240103,174500,168484201000,620000,620000,620000,620000,0
20240103,174400,168484201000,620000,620000,620000,620000,0
20240103,174300,168484201000,620000,620000,620000,620000,0
20240103,174200,168484201000,620000,620000,620000,620000,0
20240103,174100,168484201000,620000,620000,620000,620000,0
20240103,174000,168484201000,620000,620000,620000,620000,0
20240103,173900,168484201000,620000,620000,620000,620000,0
20240103,173800,168484201000,620000,620000,620000,620000,0
20240103,173700,168484201000,620000,620000,620000,620000,0
20240103,173600,168484201000,620000,620000,620000,620000,0
20240103,173500,168484201000,620000,620000,620000,620000,0
20240103,173400,168484201000,620000,620000,620000,620000,0
20240103,173300,168484201000,620000,620000,620000,620000,0
20240103,173200,168484201000,620000,620000,620000,620000,0
20240103,173100,168484201000,620000,620000,620000,620000,0
20240103,173000,168484201000,620000,620000,620000,620000,0
20240103,172900,168484201000,620000,620000,620000,620000,7342
20240103,172800,168484201000,620000,620000,620000,620000,0
20240103,172700,168484201000,620000,620000,620000,620000,0
20240103,172600,168484201000,620000,620000,620000,620000,0
20240103,172500,168484201000,620000,620000,620000,620000,0
20240103,172400,168484201000,620000,620000,620000,620000,0
20240103,172300,168484201000,620000,620000,620000,620000,0
20240103,172200,168484201000,620000,620000,620000,620000,0
20240103,172100,168484201000,620000,620000,620000,620000,0
20240103,172000,168484201000,620000,620000,620000,620000,0
20240103,171900,168484201000,620000,620000,620000,620000,0
20240103,171800,168484201000,620000,620000,620000,620000,0
20240103,171700,168484201000,620000,620000,620000,620000,0
20240103,171600,168484201000,620000,620000,620000,620000,0
20240103,171500,168484201000,620000,620000,620000,620000,0
20240103,171400,168484201000,620000,620000,620000,620000,0
20240103,171300,168484201000,620000,620000,620000,620000,0
20240103,171200,168484201000,620000,620000,620000,620000,0
20240103,171100,168484201000,620000,620000,620000,620000,0
20240103,171000,168484201000,620000,620000,620000,620000,0
20240103,170900,168484201000,620000,620000,620000,620000,0
20240103,170800,168484201000,620000,620000,620000,620000,0
20240103,170700,168484201000,620000,620000,620000,620000,0
20240103,170600,168484201000,620000,620000,620000,620000,0
20240103,170500,168484201000,620000,620000,620000,620000,0
20240103,170400,168484201000,620000,620000,620000,620000,0
20240103,170300,168484201000,620000,620000,620000,620000,0
20240103,170200,168484201000,620000,620000,620000,620000,0
20240103,170100,168484201000,620000,620000,620000,620000,0
20240103,170000,168484201000,620000,620000,620000,620000,0
20240103,165900,168484201000,620000,620000,620000,620000,7342
20240103,165800,168484201000,620000,620000,620000,620000,0
20240103,165700,168484201000,620000,620000,620000,620000,0
20240103,165600,168484201000,620000,620000,620000,620000,0
20240103,165500,168484201000,620000,620000,620000,620000,0
20240103,165400,168484201000,620000,620000,620000,620000,0
20240103,165300,168484201000,620000,620000,620000,620000,0
20240103,165200,168484201000,620000,620000,620000,620000,0
20240103,165100,168484201000,620000,620000,620000,620000,0
20240103,165000,168484201000,620000,620000,620000,620000,0
20240103,164900,168484201000,620000,620000,620000,620000,0
20240103,164800,168484201000,620000,620000,620000,620000,0
20240103,164700,168484201000,620000,620000,620000,620000,0
20240103,164600,168484201000,620000,620000,620000,620000,0
20240103,164500,168484201000,620000,620000,620000,620000,0
20240103,164400,168484201000,620000,620000,620000,620000,0
20240103,164300,168484201000,620000,620000,620000,620000,0
20240103,164200,168484201000,620000,620000,620000,620000,0
20240103,164100,168484201000,620000,620000,620000,620000,0
20240103,164000,168484201000,620000,620000,620000,620000,0
20240103,163900,168484201000,620000,620000,620000,620000,0
20240103,163800,168484201000,620000,620000,620000,620000,0
20240103,163700,168484201000,620000,620000,620000,620000,0
20240103,163600,168484201000,620000,620000,620000,620000,0
20240103,163500,168484201000,620000,620000,620000,620000,0
20240103,163400,168484201000,620000,620000,620000,620000,0
20240103,163300,168484201000,620000,620000,620000,620000,0
20240103,163200,168484201000,620000,620000,620000,620000,0
20240103,163100,168484201000,620000,620000,620000,620000,0
20240103,163000,168484201000,620000,620000,620000,620000,0
20240103,162900,168484201000,620000,620000,620000,620000,7342
20240103,162800,168484201000,620000,620000,620000,620000,0
20240103,162700,168484201000,620000,620000,620000,620000,0
20240103,162600,168484201000,620000,620000,620000,620000,0
20240103,162500,168484201000,620000,620000,620000,620000,0
20240103,162400,168484201000,620000,620000,620000,620000,0
20240103,162300,168484201000,620000,620000,620000,620000,0
20240103,162200,168484201000,620000,620000,620000,620000,0
20240103,162100,168484201000,620000,620000,620000,620000,0
20240103,162000,168484201000,620000,620000,620000,620000,0
20240103,161900,168484201000,620000,620000,620000,620000,0
20240103,161800,168484201000,620000,620000,620000,620000,0
20240103,161700,168484201000,620000,620000,620000,620000,0
20240103,161600,168484201000,620000,620000,620000,620000,0
20240103,161500,168484201000,620000,620000,620000,620000,0
20240103,161400,168484201000,620000,620000,620000,620000,0
20240103,161300,168484201000,620000,620000,620000,620000,0
20240103,161200,168484201000,620000,620000,620000,620000,0
20240103,161100,168484201000,620000,620000,620000,620000,0
20240103,161000,168484201000,620000,620000,620000,620000,0
20240103,160900,168484201000,620000,620000,620000,620000,0
20240103,160800,168484201000,620000,620000,620000,620000,0
20240103,160700,168484201000,620000,620000,620000,620000,0
20240103,160600,168484201000,620000,620000,620000,620000,0
20240103,160500,168484201000,620000,620000,620000,620000,0
20240103,160400,168484201000,620000,620000,620000,620000,0
20240103,160300,168484201000,620000,620000,620000,620000,0
20240103,160200,168484201000,620000,620000,620000,620000,0
20240103,160100,168484201000,620000,620000,620000,620000,0
20240103,160000,168484201000,620000,620000,620000,620000,0
20240103,155900,168484201000,620000,620000,620000,620000,7342
20240103,155800,168484201000,620000,620000,620000,620000,0
20240103,155700,168484201000,620000,620000,620000,620000,0
20240103,155600,168484201000,620000,620000,620000,620000,0
20240103,155500,168484201000,620000,620000,620000,620000,0
20240103,155400,168484201000,620000,620000,620000,620000,0
20240103,155300,168484201000,620000,620000,620000,620000,0
20240103,155200,168484201000,620000,620000,620000,620000,0
20240103,155100,168484201000,620000,620000,620000,620000,0
20240103,155000,168484201000,620000,620000,620000,620000,0
20240103,154900,168484201000,620000,620000,620000,620000,0
20240103,154800,168484201000,620000,620000,620000,620000,0
20240103,154700,168484201000,620000,620000,620000,620000,0
20240103,154600,168484201000,620000,620000,620000,620000,0
20240103,154500,168484201000,620000,620000,620000,620000,0
20240103,154400,168484201000,620000,620000,620000,620000,0
20240103,154300,168484201000,620000,620000,620000,620000,0
20240103,154200,168484201000,620000,620000,620000,620000,0
20240103,154100,168484201000,620000,620000,620000,620000,0
20240103,154000,168484201000,620000,620000,620000,620000,0
20240103,153900,168484201000,620000,620000,620000,620000,0
20240103,153800,168484201000,620000,620000,620000,620000,0
20240103,153700,168484201000,620000,620000,620000,620000,0
20240103,153600,168484201000,620000,620000,620000,620000,0
20240103,153500,168484201000,620000,620000,620000,620000,0
20240103,153400,168484201000,620000,620000,620000,620000,0
20240103,153300,168484201000,620000,620000,620000,620000,0
20240103,153200,168484201000,620000,620000,620000,620000,0
20240103,153100,168484201000,620000,620000,620000,620000,0
20240103,153000,168484201000,620000,620000,620000,620000,7342
20240103,152900,163932161000,621000,621000,621000,621000,0
20240103,152800,163932161000,621000,621000,621000,621000,0
20240103,152700,163932161000,621000,621000,621000,621000,0
20240103,152600,163932161000,621000,621000,621000,621000,0
20240103,152500,163932161000,621000,621000,621000,621000,0
20240103,152400,163932161000,621000,621000,621000,621000,0
20240103,152300,163932161000,621000,621000,621000,621000,0
20240103,152200,163932161000,621000,621000,621000,621000,0
20240103,152100,163932161000,621000,621000,621000,621000,0
20240103,152000,163932161000,621000,621000,621000,621000,0
20240103,151900,163932161000,621000,621000,621000,620000,1906
20240103,151800,162749070000,621000,621000,621000,620000,571
20240103,151700,162394625000,621000,620000,621000,620000,981
20240103,151600,161786150000,620000,621000,621000,620000,850
20240103,151500,161258914000,620000,620000,621000,620000,528
20240103,151400,160931298000,620000,620000,621000,620000,1554
20240103,151300,159967587000,620000,621000,621000,620000,497
20240103,151200,159659284000,621000,620000,621000,620000,665
20240103,151100,159246838000,620000,621000,621000,620000,418
20240103,151000,158987649000,620000,621000,621000,620000,631
20240103,150900,158596275000,621000,621000,621000,620000,421
20240103,150800,158334955000,621000,621000,621000,620000,242
20240103,150700,158184806000,620000,620000,621000,620000,391
20240103,150600,157942259000,620000,621000,621000,620000,541
20240103,150500,157606649000,621000,621000,621000,620000,252
20240103,150400,157450300000,621000,620000,621000,620000,411
20240103,150300,157195370000,621000,621000,622000,620000,2785
20240103,150200,155465850000,622000,621000,622000,621000,126
20240103,150100,155387554000,622000,622000,622000,621000,216
20240103,150000,155253296000,621000,621000,622000,621000,125
20240103,145900,155175606000,621000,621000,622000,621000,405
20240103,145800,154923987000,621000,622000,623000,621000,664
20240103,145700,154511008000,622000,623000,623000,622000,222
20240103,145600,154372912000,622000,623000,623000,622000,354
20240103,145500,154152715000,622000,622000,623000,622000,181
20240103,145400,154040020000,622000,621000,623000,621000,2422
20240103,145300,152533679000,621000,622000,622000,621000,248
20240103,145200,152379587000,621000,621000,622000,621000,296
20240103,145100,152195623000,621000,622000,622000,621000,109
20240103,145000,152127882000,622000,621000,622000,621000,200
20240103,144900,152003536000,621000,622000,622000,621000,345
20240103,144800,151789209000,622000,621000,622000,621000,273
20240103,144700,151619648000,622000,621000,622000,621000,526
20240103,144600,151292964000,621000,622000,622000,621000,193
20240103,144500,151173047000,621000,622000,622000,621000,268
20240103,144400,151006601000,622000,621000,622000,621000,196
20240103,144300,150884867000,621000,622000,622000,621000,111
20240103,144200,150815903000,622000,622000,622000,621000,257
20240103,144100,150656263000,622000,622000,622000,621000,155
20240103,144000,150559980000,622000,621000,622000,621000,215
20240103,143900,150426425000,622000,622000,623000,621000,903
20240103,143800,149864756000,622000,622000,623000,622000,136
20240103,143700,149780151000,622000,622000,623000,622000,72
20240103,143600,149735358000,622000,622000,623000,622000,202
20240103,143500,149609688000,623000,622000,623000,622000,316
20240103,143400,149412926000,623000,622000,623000,622000,93
20240103,143300,149355074000,622000,622000,623000,622000,310
20240103,143200,149162238000,623000,622000,623000,622000,267
20240103,143100,148996116000,623000,622000,623000,622000,129
20240103,143000,148915812000,623000,622000,623000,622000,134
20240103,142900,148832371000,623000,623000,624000,622000,265
20240103,142800,148667311000,623000,622000,624000,622000,651
20240103,142700,148261733000,622000,623000,623000,622000,108
20240103,142600,148194522000,622000,622000,623000,621000,890
20240103,142500,147641518000,621000,620000,623000,620000,1549
20240103,142400,146678874000,620000,621000,621000,620000,467
20240103,142300,146388932000,621000,621000,621000,620000,204
20240103,142200,146262378000,621000,621000,621000,620000,316
20240103,142100,146066258000,620000,620000,621000,620000,372
20240103,142000,145835550000,620000,621000,621000,620000,188
20240103,141900,145718943000,620000,620000,621000,620000,194
20240103,141800,145598610000,621000,620000,621000,620000,432
20240103,141700,145330752000,620000,620000,621000,620000,138
20240103,141600,145245145000,620000,621000,621000,620000,108
20240103,141500,145178149000,620000,620000,621000,620000,127
20240103,141400,145099392000,620000,620000,620000,619000,792
20240103,141300,144608404000,620000,620000,620000,619000,315
20240103,141200,144413285000,620000,619000,620000,619000,331
20240103,141100,144208313000,619000,620000,620000,619000,250
20240103,141000,144053369000,620000,619000,620000,619000,152
20240103,140900,143959265000,620000,620000,620000,619000,252
20240103,140800,143803207000,619000,620000,620000,619000,185
20240103,140700,143688622000,619000,620000,620000,619000,242
20240103,140600,143538623000,620000,619000,620000,619000,366
20240103,140500,143311796000,620000,620000,621000,619000,1286
20240103,140400,142514462000,620000,620000,621000,620000,193
20240103,140300,142394791000,620000,620000,621000,620000,698
20240103,140200,141962020000,621000,621000,621000,620000,182
20240103,140100,141849168000,621000,621000,621000,620000,292
20240103,140000,141668052000,620000,620000,621000,620000,197
20240103,135900,141545808000,621000,620000,621000,620000,61
20240103,135800,141507974000,620000,620000,621000,620000,187
20240103,135700,141392020000,620000,620000,621000,620000,208
20240103,135600,141263050000,620000,621000,621000,620000,224
20240103,135500,141124055000,621000,620000,621000,620000,249
20240103,135400,140969641000,620000,621000,621000,620000,389
20240103,135300,140728320000,620000,620000,621000,620000,119
20240103,135200,140654529000,620000,621000,621000,620000,386
20240103,135100,140415176000,621000,620000,621000,620000,284
20240103,135000,140239035000,621000,620000,621000,619000,1563
20240103,134900,139269920000,620000,620000,620000,619000,371
20240103,134800,139040196000,619000,619000,620000,619000,607
20240103,134700,138664372000,619000,620000,620000,619000,305
20240103,134600,138475416000,620000,620000,620000,619000,459
20240103,134500,138191125000,619000,619000,620000,619000,404
20240103,134400,137940971000,620000,620000,620000,619000,122
20240103,134300,137865421000,619000,620000,620000,619000,245
20240103,134200,137713674000,620000,619000,620000,619000,412
20240103,134100,137458636000,619000,619000,620000,619000,1624
20240103,134000,136453353000,619000,619000,620000,619000,2241
20240103,133900,135066168000,619000,620000,620000,619000,183
20240103,133800,134952819000,620000,620000,620000,619000,462
20240103,133700,134666514000,619000,619000,620000,619000,270
20240103,133600,134499305000,620000,619000,620000,619000,223
20240103,133500,134361244000,619000,620000,620000,619000,345
20240103,133400,134147588000,619000,619000,620000,619000,365
20240103,133300,133921567000,619000,619000,620000,619000,137
20240103,133200,133836716000,619000,620000,620000,619000,122
20240103,133100,133761168000,620000,620000,620000,619000,210
20240103,133000,133631135000,619000,620000,620000,619000,301
20240103,132900,133444673000,620000,619000,620000,619000,291
20240103,132800,133264350000,619000,620000,620000,619000,541
20240103,132700,132928979000,620000,619000,620000,619000,155
20240103,132600,132832978000,619000,620000,620000,619000,190
20240103,132500,132715337000,620000,620000,620000,619000,647
20240103,132400,132314455000,620000,620000,620000,619000,265
20240103,132300,132150336000,620000,621000,621000,619000,1962
20240103,132200,130933925000,620000,621000,621000,620000,322
20240103,132100,130734257000,621000,621000,621000,620000,315
20240103,132000,130538925000,621000,620000,621000,620000,204
20240103,131900,130412394000,621000,620000,621000,620000,184
20240103,131800,130298290000,621000,621000,621000,620000,627
20240103,131700,129909068000,621000,621000,622000,621000,76
20240103,131600,129861862000,621000,621000,622000,621000,211
20240103,131500,129730809000,622000,621000,622000,621000,172
20240103,131400,129623981000,622000,620000,622000,620000,650
20240103,131300,129220370000,621000,621000,621000,620000,454
20240103,131200,128938784000,621000,621000,621000,620000,384
20240103,131100,128700340000,620000,621000,622000,620000,946
20240103,131000,128113601000,622000,621000,622000,621000,200
20240103,130900,127989373000,622000,621000,622000,621000,203
20240103,130800,127863292000,621000,621000,622000,621000,143
20240103,130700,127774454000,621000,621000,621000,620000,90
20240103,130600,127718580000,621000,620000,621000,620000,164
20240103,130500,127616769000,621000,620000,621000,620000,242
20240103,130400,127466640000,620000,621000,621000,620000,262
20240103,130300,127304127000,620000,621000,621000,620000,459
20240103,130200,127019187000,621000,622000,622000,620000,185
20240103,130100,126904301000,621000,620000,621000,620000,840
20240103,130000,126382699000,620000,620000,621000,620000,149
20240103,125900,126290231000,621000,621000,621000,620000,288
20240103,125800,126111445000,621000,620000,621000,620000,95
20240103,125700,126052514000,621000,621000,621000,620000,211
20240103,125600,125921603000,620000,621000,621000,620000,323
20240103,125500,125721320000,621000,621000,621000,620000,253
20240103,125400,125564322000,620000,620000,621000,620000,479
20240103,125300,125267249000,620000,620000,621000,620000,264
20240103,125200,125103556000,620000,620000,621000,620000,159
20240103,125100,125004893000,621000,620000,621000,620000,186
20240103,125000,124889436000,621000,620000,622000,620000,2065
20240103,124900,123608827000,620000,621000,621000,620000,491
20240103,124800,123304112000,621000,621000,621000,620000,820
20240103,124700,122795453000,621000,621000,622000,621000,92
20240103,124600,122738278000,621000,620000,622000,620000,299
20240103,124500,122552584000,621000,620000,621000,620000,197
20240103,124400,122430365000,620000,621000,621000,620000,89
20240103,124300,122375127000,621000,622000,622000,620000,216
20240103,124200,122241042000,621000,621000,621000,620000,261
20240103,124100,122078964000,621000,621000,622000,620000,627
20240103,124000,121689603000,621000,620000,621000,620000,1294
20240103,123900,120886129000,620000,621000,621000,620000,638
20240103,123800,120490493000,620000,621000,621000,620000,504
20240103,123700,120177963000,620000,621000,621000,620000,1592
20240103,123600,119190814000,621000,621000,621000,620000,1207
20240103,123500,118442429000,621000,621000,621000,620000,1110
20240103,123400,117753198000,621000,621000,621000,620000,206
20240103,123300,117625399000,620000,621000,621000,620000,328
20240103,123200,117421956000,621000,620000,621000,620000,377
20240103,123100,117188083000,620000,621000,621000,620000,1890
20240103,123000,116016254000,620000,621000,621000,620000,357
20240103,122900,115794861000,621000,620000,621000,620000,206
20240103,122800,115667084000,621000,620000,621000,620000,120
20240103,122700,115592650000,620000,620000,621000,620000,241
20240103,122600,115443212000,621000,621000,621000,620000,151
20240103,122500,115349542000,621000,620000,621000,620000,96
20240103,122400,115290001000,620000,620000,621000,620000,168
20240103,122300,115185782000,620000,620000,621000,620000,337
20240103,122200,114976581000,621000,621000,622000,620000,379
20240103,122100,114741202000,621000,621000,622000,621000,71
20240103,122000,114697102000,622000,621000,622000,620000,181
20240103,121900,114584690000,621000,622000,622000,620000,3850
20240103,121800,112193205000,621000,622000,622000,621000,119
20240103,121700,112119275000,622000,621000,622000,621000,55
20240103,121600,112085086000,621000,622000,623000,621000,1011
20240103,121500,111456296000,622000,622000,623000,622000,123
20240103,121400,111379718000,622000,622000,623000,622000,163
20240103,121300,111278291000,623000,623000,624000,622000,236
20240103,121200,111131272000,623000,623000,624000,623000,144
20240103,121100,111041558000,623000,623000,624000,623000,96
20240103,121000,110981747000,623000,622000,623000,622000,335
20240103,120900,110773158000,623000,622000,623000,622000,129
20240103,120800,110692890000,622000,623000,623000,622000,141
20240103,120700,110605181000,623000,623000,624000,622000,151
20240103,120600,110511158000,623000,623000,624000,623000,173
20240103,120500,110403378000,623000,623000,623000,622000,743
20240103,120400,109940689000,623000,622000,623000,621000,237
20240103,120300,109793296000,622000,622000,622000,622000,265
20240103,120200,109628466000,622000,621000,623000,621000,144
20240103,120100,109538931000,621000,622000,622000,621000,1116
20240103,120000,108845564000,622000,622000,623000,621000,377
20240103,115900,108611067000,622000,621000,622000,621000,97
20240103,115800,108550764000,622000,621000,622000,621000,106
20240103,115700,108484847000,622000,622000,622000,621000,128
20240103,115600,108405242000,622000,622000,622000,621000,199
20240103,115500,108281477000,622000,622000,622000,622000,122
20240103,115400,108205593000,622000,622000,623000,622000,288
20240103,115300,108026448000,622000,622000,623000,622000,232
20240103,115200,107882088000,622000,622000,623000,622000,38
20240103,115100,107858443000,622000,623000,623000,622000,347
20240103,115000,107642592000,622000,623000,623000,622000,148
20240103,114900,107550489000,623000,621000,623000,621000,997
20240103,114800,106930028000,621000,622000,622000,621000,217
20240103,114700,106795128000,622000,622000,622000,621000,158
20240103,114600,106696950000,622000,622000,622000,621000,135
20240103,114500,106613042000,622000,621000,622000,621000,108
20240103,114400,106545913000,621000,621000,622000,621000,199
20240103,114300,106422290000,621000,621000,622000,621000,102
20240103,114200,106358927000,622000,621000,622000,621000,238
20240103,114100,106210991000,622000,622000,622000,621000,131
20240103,114000,106129527000,622000,622000,622000,621000,127
20240103,113900,106050592000,621000,622000,622000,621000,332
20240103,113800,105844126000,622000,622000,623000,622000,1122
20240103,113700,105146198000,622000,623000,623000,622000,94
20240103,113600,105087661000,622000,623000,623000,622000,89
20240103,113500,105032265000,622000,622000,623000,622000,349
20240103,113400,104815138000,622000,623000,623000,622000,78
20240103,113300,104766567000,623000,623000,624000,622000,255
20240103,113200,104607752000,623000,623000,623000,622000,614
20240103,113100,104225261000,623000,622000,623000,622000,194
20240103,113000,104104479000,623000,622000,623000,622000,199
20240103,112900,103980654000,623000,623000,624000,623000,47
20240103,112800,103951372000,623000,623000,624000,622000,275
20240103,112700,103780037000,624000,623000,624000,622000,225
20240103,112600,103639878000,623000,622000,623000,622000,275
20240103,112500,103468576000,622000,622000,623000,622000,245
20240103,112400,103316154000,623000,623000,624000,622000,542
20240103,112300,102978700000,624000,624000,624000,623000,180
20240103,112200,102866497000,624000,624000,625000,623000,376
20240103,112100,102631857000,624000,624000,624000,623000,305
20240103,112000,102441569000,623000,623000,623000,622000,310
20240103,111900,102248471000,623000,622000,623000,622000,361
20240103,111800,102023881000,623000,622000,623000,622000,351
20240103,111700,101805538000,622000,624000,624000,622000,337
20240103,111600,101595770000,624000,622000,624000,622000,281
20240103,111500,101420947000,622000,622000,624000,622000,366
20240103,111400,101193029000,623000,623000,623000,622000,328
20240103,111300,100988767000,622000,622000,623000,622000,97
20240103,111200,100928381000,623000,623000,623000,622000,278
20240103,111100,100755378000,623000,623000,623000,622000,306
20240103,111000,100564961000,622000,624000,624000,622000,786
20240103,110900,100075347000,623000,624000,624000,623000,373
20240103,110800,99842851000,623000,623000,624000,623000,238
20240103,110700,99694560000,624000,624000,624000,623000,188
20240103,110600,99577319000,623000,623000,624000,623000,477
20240103,110500,99279957000,624000,625000,625000,624000,544
20240103,110400,98940420000,624000,625000,626000,624000,447
20240103,110300,98661061000,625000,625000,626000,625000,486
20240103,110200,98357299000,626000,625000,626000,625000,180
20240103,110100,98244777000,625000,626000,627000,625000,407
20240103,110000,97990018000,626000,626000,627000,626000,119
20240103,105900,97915466000,626000,627000,627000,626000,156
20240103,105800,97817788000,627000,626000,627000,626000,323
20240103,105700,97615341000,627000,627000,627000,626000,438
20240103,105600,97341090000,627000,629000,629000,627000,887
20240103,105500,96784394000,629000,629000,629000,628000,105
20240103,105400,96718386000,629000,628000,629000,628000,986
20240103,105300,96098381000,628000,629000,629000,628000,163
20240103,105200,95995982000,629000,628000,629000,628000,324
20240103,105100,95792460000,628000,627000,629000,627000,896
20240103,105000,95229755000,627000,625000,627000,625000,827
20240103,104900,94711649000,626000,626000,626000,625000,122
20240103,104800,94635328000,625000,627000,627000,625000,170
20240103,104700,94529023000,626000,627000,627000,626000,72
20240103,104600,94483949000,627000,626000,627000,625000,1158
20240103,104500,93758301000,625000,628000,628000,625000,763
20240103,104400,93280341000,628000,628000,628000,627000,166
20240103,104300,93176205000,627000,626000,628000,626000,203
20240103,104200,93048925000,628000,626000,628000,626000,998
20240103,104100,92422790000,627000,627000,628000,626000,457
20240103,104000,92136210000,627000,628000,628000,627000,235
20240103,103900,91988795000,628000,626000,628000,626000,885
20240103,103800,91433981000,627000,626000,627000,625000,858
20240103,103700,90896786000,626000,625000,626000,624000,1306
20240103,103600,90080400000,625000,624000,625000,623000,1098
20240103,103500,89395124000,623000,623000,624000,623000,215
20240103,103400,89261010000,624000,622000,624000,622000,969
20240103,103300,88657341000,622000,623000,623000,622000,324
20240103,103200,88455596000,623000,623000,623000,622000,299
20240103,103100,88269417000,622000,623000,623000,622000,201
20240103,103000,88144259000,623000,622000,623000,621000,337
20240103,102900,87934661000,622000,622000,623000,621000,2076
20240103,102800,86642736000,623000,622000,623000,621000,636
20240103,102700,86247193000,622000,623000,623000,621000,1396
20240103,102600,85378718000,623000,623000,623000,622000,52
20240103,102500,85346359000,623000,623000,623000,622000,652
20240103,102400,84940267000,623000,622000,623000,621000,428
20240103,102300,84674073000,622000,621000,622000,621000,116
20240103,102200,84601941000,621000,622000,622000,621000,256
20240103,102100,84442829000,622000,623000,624000,621000,972
20240103,102000,83837548000,623000,623000,624000,622000,1436
20240103,101900,82943529000,623000,622000,623000,622000,515
20240103,101800,82623099000,623000,621000,623000,620000,1713
20240103,101700,81558695000,620000,620000,621000,620000,435
20240103,101600,81288876000,620000,621000,621000,620000,826
20240103,101500,80776546000,621000,621000,621000,620000,243
20240103,101400,80625720000,621000,620000,621000,620000,365
20240103,101300,80399132000,621000,620000,622000,620000,613
20240103,101200,80018751000,620000,619000,622000,619000,3354
20240103,101100,77937820000,620000,619000,620000,619000,426
20240103,101000,77673956000,619000,620000,620000,619000,861
20240103,100900,77140675000,620000,620000,620000,619000,1136
20240103,100800,76436711000,620000,620000,621000,620000,7223
20240103,100700,71958325000,620000,620000,621000,620000,3354
20240103,100600,69878755000,620000,620000,621000,620000,2189
20240103,100500,68521454000,621000,621000,621000,620000,760
20240103,100400,68050050000,620000,621000,621000,620000,949
20240103,100300,67461375000,620000,621000,621000,620000,994
20240103,100200,66844800000,621000,621000,621000,620000,1605
20240103,100100,65848284000,620000,620000,621000,620000,388
20240103,100000,65607642000,620000,620000,621000,620000,969
20240103,095900,65006572000,620000,621000,621000,620000,1162
20240103,095800,64285076000,621000,622000,622000,621000,3966
20240103,095700,61822158000,621000,622000,622000,621000,1143
20240103,095600,61112214000,621000,622000,622000,621000,332
20240103,095500,60905849000,622000,622000,623000,621000,1723
20240103,095400,59834244000,622000,622000,623000,622000,1095
20240103,095300,59153066000,622000,623000,623000,622000,580
20240103,095200,58792261000,623000,623000,623000,622000,558
20240103,095100,58445074000,622000,623000,623000,622000,1233
20240103,095000,57678070000,622000,622000,623000,622000,441
20240103,094900,57403695000,622000,622000,623000,622000,213
20240103,094800,57271146000,623000,623000,623000,622000,995
20240103,094700,56652053000,622000,623000,623000,622000,1141
20240103,094600,55941983000,622000,624000,624000,622000,3126
20240103,094500,53995203000,624000,624000,624000,623000,420
20240103,094400,53733486000,623000,624000,624000,623000,397
20240103,094300,53486072000,624000,624000,624000,623000,562
20240103,094200,53135695000,624000,624000,624000,623000,497
20240103,094100,52825670000,623000,623000,624000,623000,474
20240103,094000,52530207000,624000,624000,624000,623000,949
20240103,093900,51938248000,624000,623000,624000,623000,782
20240103,093800,51451011000,623000,624000,624000,623000,391
20240103,093700,51207358000,623000,623000,624000,623000,944
20240103,093600,50619148000,623000,623000,624000,622000,797
20240103,093500,50122586000,623000,623000,623000,622000,916
20240103,093400,49552409000,623000,624000,624000,622000,1079
20240103,093300,48880254000,624000,624000,624000,623000,209
20240103,093200,48749972000,623000,623000,624000,622000,1612
20240103,093100,47746378000,622000,623000,623000,622000,955
20240103,093000,47152027000,623000,623000,624000,621000,6968
20240103,092900,42817344000,623000,625000,625000,623000,1272
20240103,092800,42023853000,624000,623000,625000,622000,1593
20240103,092700,41030878000,623000,623000,623000,622000,698
20240103,092600,40596189000,623000,622000,623000,622000,1155
20240103,092500,39877628000,622000,622000,623000,622000,1011
20240103,092400,39248527000,622000,624000,624000,622000,3689
20240103,092300,36950437000,624000,624000,625000,623000,1857
20240103,092200,35791612000,624000,624000,625000,624000,475
20240103,092100,35495107000,625000,624000,625000,624000,288
20240103,092000,35315248000,625000,623000,625000,623000,1879
20240103,091900,34142819000,624000,624000,624000,623000,662
20240103,091800,33730246000,624000,627000,627000,623000,3102
20240103,091700,31792304000,627000,626000,628000,626000,2177
20240103,091600,30426756000,627000,625000,627000,624000,1350
20240103,091500,29582641000,624000,625000,625000,624000,633
20240103,091400,29187283000,625000,624000,626000,623000,1280
20240103,091300,28387730000,625000,624000,625000,623000,1243
20240103,091200,27612538000,623000,623000,625000,622000,2568
20240103,091100,26011687000,622000,623000,624000,622000,3124
20240103,091000,24065784000,623000,626000,626000,623000,2898
20240103,090900,22256798000,625000,626000,626000,625000,2346
20240103,090800,20790035000,625000,627000,627000,625000,2908
20240103,090700,18969794000,627000,626000,628000,625000,1910
20240103,090600,17773211000,625000,628000,628000,625000,5348
20240103,090500,14425898000,627000,630000,630000,627000,4296
20240103,090400,11727585000,630000,631000,632000,629000,3272
20240103,090300,9665410000,631000,630000,633000,630000,2350
20240103,090200,8181775000,631000,632000,633000,630000,2804
20240103,090100,6411487000,632000,631000,633000,631000,3080
20240103,090000,4465852000,632000,630000,636000,630000,6871