KissMeData/101730/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,201000,1551929440,13020,13020,13020,13020,3707
20240108,200900,1551929440,13020,13020,13020,13020,0
20240108,200800,1551929440,13020,13020,13020,13020,0
20240108,200700,1551929440,13020,13020,13020,13020,0
20240108,200600,1551929440,13020,13020,13020,13020,0
20240108,200500,1551929440,13020,13020,13020,13020,0
20240108,200400,1551929440,13020,13020,13020,13020,0
20240108,200300,1551929440,13020,13020,13020,13020,0
20240108,200200,1551929440,13020,13020,13020,13020,0
20240108,200100,1551929440,13020,13020,13020,13020,0
20240108,200000,1551929440,13020,13020,13020,13020,0
20240108,195900,1551929440,13020,13020,13020,13020,0
20240108,195800,1551929440,13020,13020,13020,13020,0
20240108,195700,1551929440,13020,13020,13020,13020,0
20240108,195600,1551929440,13020,13020,13020,13020,0
20240108,195500,1551929440,13020,13020,13020,13020,0
20240108,195400,1551929440,13020,13020,13020,13020,0
20240108,195300,1551929440,13020,13020,13020,13020,0
20240108,195200,1551929440,13020,13020,13020,13020,0
20240108,195100,1551929440,13020,13020,13020,13020,0
20240108,195000,1551929440,13020,13020,13020,13020,0
20240108,194900,1551929440,13020,13020,13020,13020,0
20240108,194800,1551929440,13020,13020,13020,13020,0
20240108,194700,1551929440,13020,13020,13020,13020,0
20240108,194600,1551929440,13020,13020,13020,13020,0
20240108,194500,1551929440,13020,13020,13020,13020,0
20240108,194400,1551929440,13020,13020,13020,13020,0
20240108,194300,1551929440,13020,13020,13020,13020,0
20240108,194200,1551929440,13020,13020,13020,13020,0
20240108,194100,1551929440,13020,13020,13020,13020,0
20240108,194000,1551929440,13020,13020,13020,13020,3707
20240108,193900,1551929440,13020,13020,13020,13020,0
20240108,193800,1551929440,13020,13020,13020,13020,0
20240108,193700,1551929440,13020,13020,13020,13020,0
20240108,193600,1551929440,13020,13020,13020,13020,0
20240108,193500,1551929440,13020,13020,13020,13020,0
20240108,193400,1551929440,13020,13020,13020,13020,0
20240108,193300,1551929440,13020,13020,13020,13020,0
20240108,193200,1551929440,13020,13020,13020,13020,0
20240108,193100,1551929440,13020,13020,13020,13020,0
20240108,193000,1551929440,13020,13020,13020,13020,0
20240108,192900,1551929440,13020,13020,13020,13020,0
20240108,192800,1551929440,13020,13020,13020,13020,0
20240108,192700,1551929440,13020,13020,13020,13020,0
20240108,192600,1551929440,13020,13020,13020,13020,0
20240108,192500,1551929440,13020,13020,13020,13020,0
20240108,192400,1551929440,13020,13020,13020,13020,0
20240108,192300,1551929440,13020,13020,13020,13020,0
20240108,192200,1551929440,13020,13020,13020,13020,0
20240108,192100,1551929440,13020,13020,13020,13020,0
20240108,192000,1551929440,13020,13020,13020,13020,0
20240108,191900,1551929440,13020,13020,13020,13020,0
20240108,191800,1551929440,13020,13020,13020,13020,0
20240108,191700,1551929440,13020,13020,13020,13020,0
20240108,191600,1551929440,13020,13020,13020,13020,0
20240108,191500,1551929440,13020,13020,13020,13020,0
20240108,191400,1551929440,13020,13020,13020,13020,0
20240108,191300,1551929440,13020,13020,13020,13020,0
20240108,191200,1551929440,13020,13020,13020,13020,0
20240108,191100,1551929440,13020,13020,13020,13020,0
20240108,191000,1551929440,13020,13020,13020,13020,3707
20240108,190900,1551929440,13020,13020,13020,13020,0
20240108,190800,1551929440,13020,13020,13020,13020,0
20240108,190700,1551929440,13020,13020,13020,13020,0
20240108,190600,1551929440,13020,13020,13020,13020,0
20240108,190500,1551929440,13020,13020,13020,13020,0
20240108,190400,1551929440,13020,13020,13020,13020,0
20240108,190300,1551929440,13020,13020,13020,13020,0
20240108,190200,1551929440,13020,13020,13020,13020,0
20240108,190100,1551929440,13020,13020,13020,13020,0
20240108,190000,1551929440,13020,13020,13020,13020,0
20240108,185900,1551929440,13020,13020,13020,13020,0
20240108,185800,1551929440,13020,13020,13020,13020,0
20240108,185700,1551929440,13020,13020,13020,13020,0
20240108,185600,1551929440,13020,13020,13020,13020,0
20240108,185500,1551929440,13020,13020,13020,13020,0
20240108,185400,1551929440,13020,13020,13020,13020,0
20240108,185300,1551929440,13020,13020,13020,13020,0
20240108,185200,1551929440,13020,13020,13020,13020,0
20240108,185100,1551929440,13020,13020,13020,13020,0
20240108,185000,1551929440,13020,13020,13020,13020,0
20240108,184900,1551929440,13020,13020,13020,13020,0
20240108,184800,1551929440,13020,13020,13020,13020,0
20240108,184700,1551929440,13020,13020,13020,13020,0
20240108,184600,1551929440,13020,13020,13020,13020,0
20240108,184500,1551929440,13020,13020,13020,13020,0
20240108,184400,1551929440,13020,13020,13020,13020,0
20240108,184300,1551929440,13020,13020,13020,13020,0
20240108,184200,1551929440,13020,13020,13020,13020,0
20240108,184100,1551929440,13020,13020,13020,13020,0
20240108,184000,1551929440,13020,13020,13020,13020,3707
20240108,183900,1551929440,13020,13020,13020,13020,0
20240108,183800,1551929440,13020,13020,13020,13020,0
20240108,183700,1551929440,13020,13020,13020,13020,0
20240108,183600,1551929440,13020,13020,13020,13020,0
20240108,183500,1551929440,13020,13020,13020,13020,0
20240108,183400,1551929440,13020,13020,13020,13020,0
20240108,183300,1551929440,13020,13020,13020,13020,0
20240108,183200,1551929440,13020,13020,13020,13020,0
20240108,183100,1551929440,13020,13020,13020,13020,0
20240108,183000,1551929440,13020,13020,13020,13020,0
20240108,182900,1551929440,13020,13020,13020,13020,0
20240108,182800,1551929440,13020,13020,13020,13020,0
20240108,182700,1551929440,13020,13020,13020,13020,0
20240108,182600,1551929440,13020,13020,13020,13020,0
20240108,182500,1551929440,13020,13020,13020,13020,0
20240108,182400,1551929440,13020,13020,13020,13020,0
20240108,182300,1551929440,13020,13020,13020,13020,0
20240108,182200,1551929440,13020,13020,13020,13020,0
20240108,182100,1551929440,13020,13020,13020,13020,0
20240108,182000,1551929440,13020,13020,13020,13020,0
20240108,181900,1551929440,13020,13020,13020,13020,0
20240108,181800,1551929440,13020,13020,13020,13020,0
20240108,181700,1551929440,13020,13020,13020,13020,0
20240108,181600,1551929440,13020,13020,13020,13020,0
20240108,181500,1551929440,13020,13020,13020,13020,0
20240108,181400,1551929440,13020,13020,13020,13020,0
20240108,181300,1551929440,13020,13020,13020,13020,0
20240108,181200,1551929440,13020,13020,13020,13020,0
20240108,181100,1551929440,13020,13020,13020,13020,0
20240108,181000,1551929440,13020,13020,13020,13020,3707
20240108,180900,1551929440,13020,13020,13020,13020,0
20240108,180800,1551929440,13020,13020,13020,13020,0
20240108,180700,1551929440,13020,13020,13020,13020,0
20240108,180600,1551929440,13020,13020,13020,13020,0
20240108,180500,1551929440,13020,13020,13020,13020,0
20240108,180400,1551929440,13020,13020,13020,13020,0
20240108,180300,1551929440,13020,13020,13020,13020,0
20240108,180200,1551929440,13020,13020,13020,13020,0
20240108,180100,1551929440,13020,13020,13020,13020,0
20240108,180000,1551929440,13020,13020,13020,13020,0
20240108,175900,1551929440,13020,13020,13020,13020,0
20240108,175800,1551929440,13020,13020,13020,13020,0
20240108,175700,1551929440,13020,13020,13020,13020,0
20240108,175600,1551929440,13020,13020,13020,13020,0
20240108,175500,1551929440,13020,13020,13020,13020,0
20240108,175400,1551929440,13020,13020,13020,13020,0
20240108,175300,1551929440,13020,13020,13020,13020,0
20240108,175200,1551929440,13020,13020,13020,13020,0
20240108,175100,1551929440,13020,13020,13020,13020,0
20240108,175000,1551929440,13020,13020,13020,13020,0
20240108,174900,1551929440,13020,13020,13020,13020,0
20240108,174800,1551929440,13020,13020,13020,13020,0
20240108,174700,1551929440,13020,13020,13020,13020,0
20240108,174600,1551929440,13020,13020,13020,13020,0
20240108,174500,1551929440,13020,13020,13020,13020,0
20240108,174400,1551929440,13020,13020,13020,13020,0
20240108,174300,1551929440,13020,13020,13020,13020,0
20240108,174200,1551929440,13020,13020,13020,13020,0
20240108,174100,1551929440,13020,13020,13020,13020,0
20240108,174000,1551929440,13020,13020,13020,13020,3707
20240108,173900,1551929440,13020,13020,13020,13020,0
20240108,173800,1551929440,13020,13020,13020,13020,0
20240108,173700,1551929440,13020,13020,13020,13020,0
20240108,173600,1551929440,13020,13020,13020,13020,0
20240108,173500,1551929440,13020,13020,13020,13020,0
20240108,173400,1551929440,13020,13020,13020,13020,0
20240108,173300,1551929440,13020,13020,13020,13020,0
20240108,173200,1551929440,13020,13020,13020,13020,0
20240108,173100,1551929440,13020,13020,13020,13020,0
20240108,173000,1551929440,13020,13020,13020,13020,0
20240108,172900,1551929440,13020,13020,13020,13020,0
20240108,172800,1551929440,13020,13020,13020,13020,0
20240108,172700,1551929440,13020,13020,13020,13020,0
20240108,172600,1551929440,13020,13020,13020,13020,0
20240108,172500,1551929440,13020,13020,13020,13020,0
20240108,172400,1551929440,13020,13020,13020,13020,0
20240108,172300,1551929440,13020,13020,13020,13020,0
20240108,172200,1551929440,13020,13020,13020,13020,0
20240108,172100,1551929440,13020,13020,13020,13020,0
20240108,172000,1551929440,13020,13020,13020,13020,0
20240108,171900,1551929440,13020,13020,13020,13020,0
20240108,171800,1551929440,13020,13020,13020,13020,0
20240108,171700,1551929440,13020,13020,13020,13020,0
20240108,171600,1551929440,13020,13020,13020,13020,0
20240108,171500,1551929440,13020,13020,13020,13020,0
20240108,171400,1551929440,13020,13020,13020,13020,0
20240108,171300,1551929440,13020,13020,13020,13020,0
20240108,171200,1551929440,13020,13020,13020,13020,0
20240108,171100,1551929440,13020,13020,13020,13020,0
20240108,171000,1551929440,13020,13020,13020,13020,3707
20240108,170900,1551929440,13020,13020,13020,13020,0
20240108,170800,1551929440,13020,13020,13020,13020,0
20240108,170700,1551929440,13020,13020,13020,13020,0
20240108,170600,1551929440,13020,13020,13020,13020,0
20240108,170500,1551929440,13020,13020,13020,13020,0
20240108,170400,1551929440,13020,13020,13020,13020,0
20240108,170300,1551929440,13020,13020,13020,13020,0
20240108,170200,1551929440,13020,13020,13020,13020,0
20240108,170100,1551929440,13020,13020,13020,13020,0
20240108,170000,1551929440,13020,13020,13020,13020,0
20240108,165900,1551929440,13020,13020,13020,13020,0
20240108,165800,1551929440,13020,13020,13020,13020,0
20240108,165700,1551929440,13020,13020,13020,13020,0
20240108,165600,1551929440,13020,13020,13020,13020,0
20240108,165500,1551929440,13020,13020,13020,13020,0
20240108,165400,1551929440,13020,13020,13020,13020,0
20240108,165300,1551929440,13020,13020,13020,13020,0
20240108,165200,1551929440,13020,13020,13020,13020,0
20240108,165100,1551929440,13020,13020,13020,13020,0
20240108,165000,1551929440,13020,13020,13020,13020,0
20240108,164900,1551929440,13020,13020,13020,13020,0
20240108,164800,1551929440,13020,13020,13020,13020,0
20240108,164700,1551929440,13020,13020,13020,13020,0
20240108,164600,1551929440,13020,13020,13020,13020,0
20240108,164500,1551929440,13020,13020,13020,13020,0
20240108,164400,1551929440,13020,13020,13020,13020,0
20240108,164300,1551929440,13020,13020,13020,13020,0
20240108,164200,1551929440,13020,13020,13020,13020,0
20240108,164100,1551929440,13020,13020,13020,13020,0
20240108,164000,1551929440,13020,13020,13020,13020,3707
20240108,163900,1551929440,13020,13020,13020,13020,0
20240108,163800,1551929440,13020,13020,13020,13020,0
20240108,163700,1551929440,13020,13020,13020,13020,0
20240108,163600,1551929440,13020,13020,13020,13020,0
20240108,163500,1551929440,13020,13020,13020,13020,0
20240108,163400,1551929440,13020,13020,13020,13020,0
20240108,163300,1551929440,13020,13020,13020,13020,0
20240108,163200,1551929440,13020,13020,13020,13020,0
20240108,163100,1551929440,13020,13020,13020,13020,0
20240108,163000,1551929440,13020,13020,13020,13020,0
20240108,162900,1551929440,13020,13020,13020,13020,0
20240108,162800,1551929440,13020,13020,13020,13020,0
20240108,162700,1551929440,13020,13020,13020,13020,0
20240108,162600,1551929440,13020,13020,13020,13020,0
20240108,162500,1551929440,13020,13020,13020,13020,0
20240108,162400,1551929440,13020,13020,13020,13020,0
20240108,162300,1551929440,13020,13020,13020,13020,0
20240108,162200,1551929440,13020,13020,13020,13020,0
20240108,162100,1551929440,13020,13020,13020,13020,0
20240108,162000,1551929440,13020,13020,13020,13020,0
20240108,161900,1551929440,13020,13020,13020,13020,0
20240108,161800,1551929440,13020,13020,13020,13020,0
20240108,161700,1551929440,13020,13020,13020,13020,0
20240108,161600,1551929440,13020,13020,13020,13020,0
20240108,161500,1551929440,13020,13020,13020,13020,0
20240108,161400,1551929440,13020,13020,13020,13020,0
20240108,161300,1551929440,13020,13020,13020,13020,0
20240108,161200,1551929440,13020,13020,13020,13020,0
20240108,161100,1551929440,13020,13020,13020,13020,0
20240108,161000,1551929440,13020,13020,13020,13020,3707
20240108,160900,1551929440,13020,13020,13020,13020,0
20240108,160800,1551929440,13020,13020,13020,13020,0
20240108,160700,1551929440,13020,13020,13020,13020,0
20240108,160600,1551929440,13020,13020,13020,13020,0
20240108,160500,1551929440,13020,13020,13020,13020,0
20240108,160400,1551929440,13020,13020,13020,13020,0
20240108,160300,1551929440,13020,13020,13020,13020,0
20240108,160200,1551929440,13020,13020,13020,13020,0
20240108,160100,1551929440,13020,13020,13020,13020,0
20240108,160000,1551929440,13020,13020,13020,13020,0
20240108,155900,1551929440,13020,13020,13020,13020,0
20240108,155800,1551929440,13020,13020,13020,13020,0
20240108,155700,1551929440,13020,13020,13020,13020,0
20240108,155600,1551929440,13020,13020,13020,13020,0
20240108,155500,1551929440,13020,13020,13020,13020,0
20240108,155400,1551929440,13020,13020,13020,13020,0
20240108,155300,1551929440,13020,13020,13020,13020,0
20240108,155200,1551929440,13020,13020,13020,13020,0
20240108,155100,1551929440,13020,13020,13020,13020,0
20240108,155000,1551929440,13020,13020,13020,13020,0
20240108,154900,1551929440,13020,13020,13020,13020,0
20240108,154800,1551929440,13020,13020,13020,13020,0
20240108,154700,1551929440,13020,13020,13020,13020,0
20240108,154600,1551929440,13020,13020,13020,13020,0
20240108,154500,1551929440,13020,13020,13020,13020,0
20240108,154400,1551929440,13020,13020,13020,13020,0
20240108,154300,1551929440,13020,13020,13020,13020,0
20240108,154200,1551929440,13020,13020,13020,13020,0
20240108,154100,1551929440,13020,13020,13020,13020,0
20240108,154000,1551929440,13020,13020,13020,13020,3707
20240108,153900,1551929440,13020,13020,13020,13020,0
20240108,153800,1551929440,13020,13020,13020,13020,0
20240108,153700,1551929440,13020,13020,13020,13020,0
20240108,153600,1551929440,13020,13020,13020,13020,0
20240108,153500,1551929440,13020,13020,13020,13020,0
20240108,153400,1551929440,13020,13020,13020,13020,0
20240108,153300,1551929440,13020,13020,13020,13020,0
20240108,153200,1551929440,13020,13020,13020,13020,0
20240108,153100,1551929440,13020,13020,13020,13020,0
20240108,153000,1551929440,13020,13020,13020,13020,3707
20240108,152900,1503664300,13020,13020,13020,13020,0
20240108,152800,1503664300,13020,13020,13020,13020,0
20240108,152700,1503664300,13020,13020,13020,13020,0
20240108,152600,1503664300,13020,13020,13020,13020,0
20240108,152500,1503664300,13020,13020,13020,13020,0
20240108,152400,1503664300,13020,13020,13020,13020,0
20240108,152300,1503664300,13020,13020,13020,13020,0
20240108,152200,1503664300,13020,13020,13020,13020,0
20240108,152100,1503664300,13020,13020,13020,13020,0
20240108,152000,1503664300,13020,13020,13020,13020,0
20240108,151900,1503664300,13020,13010,13020,13010,3
20240108,151800,1503625250,13020,13010,13020,13010,567
20240108,151700,1496243220,13010,13020,13020,13010,8
20240108,151600,1496139090,13010,13010,13010,13010,226
20240108,151500,1493198830,13010,13020,13020,13010,616
20240108,151400,1485180350,13000,13010,13010,13000,279
20240108,151300,1481550650,13010,13020,13020,13010,2823
20240108,151200,1444823210,13020,13030,13030,13010,249
20240108,151100,1441581450,13020,13020,13030,13020,59
20240108,151000,1440813210,13020,13020,13020,13020,2
20240108,150900,1440787170,13030,13030,13030,13030,1
20240108,150800,1440774140,13030,13030,13030,13030,4
20240108,150700,1440722020,13030,13010,13030,13010,19
20240108,150600,1440474590,13030,13030,13030,13030,28
20240108,150500,1440109750,13020,13030,13030,13020,292
20240108,150400,1436307510,13020,13030,13030,13020,305
20240108,150300,1432333760,13030,13030,13030,13030,180
20240108,150200,1429988360,13040,13030,13040,13030,6
20240108,150100,1429910170,13040,13040,13040,13040,71
20240108,150000,1428984330,13040,13040,13040,13040,38
20240108,145900,1428488810,13040,13040,13040,13040,324
20240108,145800,1424263850,13040,13020,13040,13020,286
20240108,145700,1420535070,13040,13040,13040,13030,827
20240108,145600,1409751980,13040,13030,13040,13030,233
20240108,145500,1406715610,13040,13040,13040,13040,50
20240108,145400,1406063610,13040,13040,13040,13040,50
20240108,145300,1405411610,13040,13040,13040,13030,57
20240108,145200,1404668340,13040,13040,13040,13020,265
20240108,145100,1401214950,13040,13040,13040,13030,243
20240108,145000,1398047330,13040,13040,13040,13040,70
20240108,144900,1397134530,13030,13030,13030,13030,0
20240108,144800,1397134530,13030,13030,13030,13030,21
20240108,144700,1396860900,13020,13020,13020,13020,14
20240108,144600,1396678620,13010,13010,13010,13010,0
20240108,144500,1396678620,13010,13010,13010,13010,0
20240108,144400,1396678620,13010,13010,13010,13010,0
20240108,144300,1396678620,13010,13040,13040,13010,251
20240108,144200,1393408470,13040,13040,13040,13030,185
20240108,144100,1390996080,13040,13050,13050,13040,145
20240108,144000,1389105230,13040,13040,13040,13040,0
20240108,143900,1389105230,13040,13040,13040,13040,328
20240108,143800,1384828110,13040,13040,13040,13040,3
20240108,143700,1384788990,13030,13030,13030,13030,8
20240108,143600,1384684750,13030,13030,13030,13030,20
20240108,143500,1384424150,13030,13030,13030,13030,10
20240108,143400,1384293850,13030,13030,13030,13030,6
20240108,143300,1384215670,13040,13040,13040,13040,8
20240108,143200,1384111350,13030,13030,13030,13030,1
20240108,143100,1384098320,13030,13030,13030,13030,6
20240108,143000,1384020140,13030,13020,13030,13020,82
20240108,142900,1382952200,13030,13030,13030,13030,10
20240108,142800,1382821900,13030,13030,13030,13030,0
20240108,142700,1382821900,13030,13020,13030,13020,159
20240108,142600,1380751160,13020,13030,13040,13020,235
20240108,142500,1377690230,13040,13040,13040,13040,209
20240108,142400,1374964870,13070,13070,13070,13070,0
20240108,142300,1374964870,13070,13050,13070,13050,17
20240108,142200,1374742920,13070,13070,13070,13070,0
20240108,142100,1374742920,13070,13090,13090,13070,303
20240108,142000,1370782010,13080,13080,13080,13080,658
20240108,141900,1362175370,13080,13070,13080,13070,157
20240108,141800,1360123360,13070,13070,13070,13070,1
20240108,141700,1360110290,13080,13080,13080,13080,0
20240108,141600,1360110290,13080,13070,13080,13070,315
20240108,141500,1355990280,13070,13070,13070,13070,228
20240108,141400,1353010320,13070,13070,13070,13070,6
20240108,141300,1352931900,13070,13070,13070,13070,0
20240108,141200,1352931900,13070,13070,13070,13070,0
20240108,141100,1352931900,13070,13070,13070,13070,10
20240108,141000,1352801200,13080,13080,13080,13080,31
20240108,140900,1352395720,13080,13050,13080,13050,18
20240108,140800,1352160610,13050,13000,13050,13000,104
20240108,140700,1350806610,13000,13000,13000,13000,27
20240108,140600,1350455610,13000,13000,13000,13000,73
20240108,140500,1349506610,13000,13000,13000,13000,1
20240108,140400,1349493610,13000,13000,13000,13000,10
20240108,140300,1349363610,13000,13000,13000,13000,0
20240108,140200,1349363610,13000,13000,13000,13000,0
20240108,140100,1349363610,13000,13000,13000,13000,0
20240108,140000,1349363610,13000,13010,13030,13000,225
20240108,135900,1346435430,13010,13000,13010,13000,166
20240108,135800,1344277410,13000,13000,13000,13000,0
20240108,135700,1344277410,13000,13000,13000,13000,1
20240108,135600,1344264410,12980,12980,12980,12980,500
20240108,135500,1337774410,13000,13000,13000,13000,1
20240108,135400,1337761410,13000,12980,13000,12980,52
20240108,135300,1337086410,12980,12980,12980,12980,253
20240108,135200,1333802470,12970,12970,12970,12970,0
20240108,135100,1333802470,12970,12970,12970,12970,125
20240108,135000,1332181220,12970,12990,12990,12970,600
20240108,134900,1324395320,13000,13000,13000,13000,0
20240108,134800,1324395320,13000,13000,13000,13000,5
20240108,134700,1324330320,13000,13000,13000,13000,0
20240108,134600,1324330320,13000,13000,13000,13000,396
20240108,134500,1319182320,13000,13000,13000,13000,543
20240108,134400,1312123320,13010,13010,13010,13010,2
20240108,134300,1312097300,13010,13010,13010,13010,0
20240108,134200,1312097300,13010,13010,13010,13010,221
20240108,134100,1309222090,13020,13020,13020,13020,0
20240108,134000,1309222090,13020,13030,13030,13020,11
20240108,133900,1309078770,13040,13040,13040,13040,0
20240108,133800,1309078770,13040,13040,13040,13040,4
20240108,133700,1309026610,13040,13030,13040,13030,10
20240108,133600,1308896220,13020,13020,13020,13020,1
20240108,133500,1308883200,13000,13000,13000,13000,0
20240108,133400,1308883200,13000,13010,13010,13000,62
20240108,133300,1308076800,13050,13050,13050,13050,0
20240108,133200,1308076800,13050,13050,13050,13050,1
20240108,133100,1308063750,13000,13000,13000,13000,0
20240108,133000,1308063750,13000,13000,13000,13000,0
20240108,132900,1308063750,13000,13000,13000,13000,0
20240108,132800,1308063750,13000,13000,13000,13000,0
20240108,132700,1308063750,13000,13000,13000,13000,12
20240108,132600,1307907750,13000,13000,13000,13000,9
20240108,132500,1307790750,12970,12970,12970,12970,0
20240108,132400,1307790750,12970,12970,12970,12970,0
20240108,132300,1307790750,12970,12970,12970,12970,0
20240108,132200,1307790750,12970,12970,12970,12970,0
20240108,132100,1307790750,12970,12970,12970,12970,0
20240108,132000,1307790750,12970,12970,12970,12970,0
20240108,131900,1307790750,12970,12970,12970,12970,27
20240108,131800,1307440560,12970,12970,12970,12970,2
20240108,131700,1307414620,13000,12980,13000,12980,610
20240108,131600,1299492900,12980,12980,12980,12980,888
20240108,131500,1287966660,12970,12970,12970,12970,82
20240108,131400,1286903120,12970,12980,12980,12970,213
20240108,131300,1284140500,12980,12980,12980,12980,536
20240108,131200,1277183220,12990,12990,12990,12990,21
20240108,131100,1276910430,12980,12990,12990,12980,226
20240108,131000,1273975340,12990,13000,13000,12990,15
20240108,130900,1273780350,13000,13000,13000,13000,717
20240108,130800,1264459350,13010,13010,13010,13010,14
20240108,130700,1264277210,13010,13010,13010,13010,37
20240108,130600,1263795840,13010,13070,13070,13010,188
20240108,130500,1261349360,13070,13070,13070,13070,25
20240108,130400,1261022610,13070,13070,13070,13070,9
20240108,130300,1260904980,13070,13060,13070,13060,50
20240108,130200,1260251490,13070,13070,13070,13070,3
20240108,130100,1260212280,13010,13010,13010,13010,100
20240108,130000,1258911280,13060,13050,13060,13050,345
20240108,125900,1254406620,13060,13060,13060,13060,463
20240108,125800,1248359840,13060,13040,13060,13040,591
20240108,125700,1240642150,13060,13060,13060,13060,0
20240108,125600,1240642150,13060,13060,13060,13060,1
20240108,125500,1240629090,13000,13000,13000,13000,1
20240108,125400,1240616090,13070,13050,13070,13050,10
20240108,125300,1240485430,13070,13070,13070,13070,0
20240108,125200,1240485430,13070,13060,13070,13060,7
20240108,125100,1240393950,13080,13080,13080,13080,6
20240108,125000,1240315470,13080,13080,13080,13080,0
20240108,124900,1240315470,13080,13080,13080,13080,1
20240108,124800,1240302390,12990,12990,12990,12990,7
20240108,124700,1240211460,13110,13120,13120,12950,2601
20240108,124600,1206385560,13120,13100,13130,13100,1025
20240108,124500,1192932080,13110,13070,13110,13070,757
20240108,124400,1183022710,13070,13030,13070,13030,446
20240108,124300,1177198730,13030,13030,13030,13030,105
20240108,124200,1175830580,13030,13020,13030,13020,70
20240108,124100,1174918990,13000,13000,13000,13000,0
20240108,124000,1174918990,13000,13000,13000,13000,2
20240108,123900,1174892990,12970,12970,12970,12970,96
20240108,123800,1173647870,12970,12970,12970,12970,0
20240108,123700,1173647870,12970,12970,12970,12970,78
20240108,123600,1172636210,12970,12970,12970,12970,50
20240108,123500,1171987710,12960,13020,13020,12960,1133
20240108,123400,1157277150,13000,13000,13000,13000,14
20240108,123300,1157095150,13000,13000,13000,13000,0
20240108,123200,1157095150,13000,13000,13000,13000,1
20240108,123100,1157082150,12990,12990,12990,12990,478
20240108,123000,1150872930,12990,12990,12990,12990,181
20240108,122900,1148521740,12980,12970,12980,12970,183
20240108,122800,1146147100,12970,12950,12970,12950,605
20240108,122700,1138300350,12950,12950,12950,12950,2214
20240108,122600,1109629050,12950,12960,12960,12950,592
20240108,122500,1101957510,12960,12970,12970,12960,1818
20240108,122400,1078396220,12960,12970,12970,12960,606
20240108,122300,1070537100,12970,12970,12970,12970,0
20240108,122200,1070537100,12970,12970,12970,12970,184
20240108,122100,1068150620,12970,12980,12980,12970,101
20240108,122000,1066840380,12980,12980,12980,12980,55
20240108,121900,1066126480,12980,12980,12980,12980,20
20240108,121800,1065866880,12980,12980,12980,12980,207
20240108,121700,1063180020,12980,12970,12980,12970,1010
20240108,121600,1050080220,12980,12980,12980,12980,12
20240108,121500,1049924460,12980,12980,12980,12980,15
20240108,121400,1049729760,12980,12980,12980,12980,18
20240108,121300,1049496120,12970,12970,12970,12970,0
20240108,121200,1049496120,12970,12980,12980,12970,120
20240108,121100,1047938820,12980,12980,12980,12980,32
20240108,121000,1047523460,12990,12970,12990,12970,2
20240108,120900,1047497500,12970,12970,12970,12970,0
20240108,120800,1047497500,12970,12970,12970,12970,600
20240108,120700,1039715500,12970,12970,12970,12970,1
20240108,120600,1039702530,12970,12970,12970,12970,0
20240108,120500,1039702530,12970,12970,12970,12970,75
20240108,120400,1038729780,12970,12970,12970,12970,0
20240108,120300,1038729780,12970,12990,12990,12970,991
20240108,120200,1025867490,12990,12990,12990,12980,156
20240108,120100,1023842050,12980,12980,12980,12980,0
20240108,120000,1023842050,12980,12990,12990,12980,11
20240108,115900,1023699210,12990,12990,12990,12990,50
20240108,115800,1023049710,12990,12990,12990,12990,32
20240108,115700,1022634030,12990,12980,12990,12980,28
20240108,115600,1022270540,12980,12980,12990,12980,416
20240108,115500,1016870850,12980,12990,12990,12980,738
20240108,115400,1007291500,12990,12990,12990,12990,648
20240108,115300,998873980,12990,12980,12990,12980,43
20240108,115200,998315740,12980,12980,12980,12980,17
20240108,115100,998095080,12980,12980,12980,12980,448
20240108,115000,992280040,12990,12980,12990,12980,9
20240108,114900,992163200,12980,12990,12990,12980,461
20240108,114800,986177410,12990,12990,12990,12990,3
20240108,114700,986138440,12990,12990,12990,12990,46
20240108,114600,985540900,12990,12990,12990,12990,43
20240108,114500,984982330,12990,12990,12990,12990,275
20240108,114400,981410080,12990,12990,12990,12990,344
20240108,114300,976941520,12990,13000,13000,12990,72
20240108,114200,976006220,12990,12990,12990,12990,0
20240108,114100,976006220,12990,12990,12990,12990,20
20240108,114000,975746420,12990,12990,12990,12990,1
20240108,113900,975733430,13000,13000,13000,13000,10
20240108,113800,975603430,13000,13000,13000,13000,20
20240108,113700,975343430,13000,13000,13000,13000,250
20240108,113600,972093430,13000,12990,13000,12990,34
20240108,113500,971651570,12990,12990,12990,12990,2
20240108,113400,971625590,12990,12990,12990,12990,242
20240108,113300,968482010,13000,13000,13000,13000,30
20240108,113200,968092010,13000,13010,13010,13000,166
20240108,113100,965933290,13010,13010,13010,13010,136
20240108,113000,964163930,13010,13010,13010,13010,46
20240108,112900,963565470,13010,13020,13020,13010,93
20240108,112800,962355510,13030,13030,13030,13030,0
20240108,112700,962355510,13030,13030,13030,13030,0
20240108,112600,962355510,13030,13030,13030,13030,87
20240108,112500,961221900,13040,13000,13040,12980,1174
20240108,112400,945966880,13000,13010,13010,13000,38
20240108,112300,945472630,13000,13010,13010,13000,451
20240108,112200,939609600,13000,13020,13030,13000,918
20240108,112100,927672070,13030,13030,13030,13030,451
20240108,112000,921795540,13040,13040,13040,13040,585
20240108,111900,914167140,13040,13050,13050,13040,48
20240108,111800,913541170,13040,13040,13040,13040,0
20240108,111700,913541170,13040,13040,13040,13040,0
20240108,111600,913541170,13040,13040,13040,13040,100
20240108,111500,912237170,13040,13040,13070,13040,676
20240108,111400,903412430,13040,13040,13040,13040,1
20240108,111300,903399390,13040,13040,13040,13040,0
20240108,111200,903399390,13040,13040,13040,13040,0
20240108,111100,903399390,13040,13050,13050,13040,112
20240108,111000,901938810,13050,13060,13060,13050,623
20240108,110900,893808610,13070,13070,13070,13070,14
20240108,110800,893625630,13070,13070,13070,13070,64
20240108,110700,892789150,13070,13070,13070,13070,63
20240108,110600,891965740,13070,13070,13070,13070,349
20240108,110500,887404310,13080,13080,13080,13080,0
20240108,110400,887404310,13080,13070,13080,13070,16
20240108,110300,887195080,13070,13080,13080,13070,31
20240108,110200,886789620,13080,13080,13080,13080,1
20240108,110100,886776540,13080,13080,13080,13080,2
20240108,110000,886750380,13080,13060,13080,13060,151
20240108,105900,884776880,13050,13050,13050,13050,0
20240108,105800,884776880,13050,13050,13050,13050,131
20240108,105700,883067330,13050,13050,13050,13050,50
20240108,105600,882414830,13050,13050,13050,13050,0
20240108,105500,882414830,13050,13050,13050,13050,16
20240108,105400,882206030,13050,13050,13050,13050,279
20240108,105300,878565080,13060,13050,13060,13050,14
20240108,105200,878382340,13060,13060,13060,13060,17
20240108,105100,878160320,13040,13040,13040,13040,191
20240108,105000,875669680,13040,13070,13080,13040,198
20240108,104900,873081920,13050,12990,13050,12990,231
20240108,104800,870073960,12990,12990,12990,12990,1175
20240108,104700,854810710,12990,13010,13010,12990,839
20240108,104600,843911770,12990,12990,12990,12990,19
20240108,104500,843664960,13000,13020,13020,13000,1034
20240108,104400,830220360,13030,13030,13030,13030,18
20240108,104300,829985820,13030,13040,13040,13030,262
20240108,104200,826571260,13040,13050,13050,13040,357
20240108,104100,821913000,13050,13060,13060,13050,576
20240108,104000,814395450,13060,13070,13070,13060,8
20240108,103900,814290910,13060,13060,13060,13060,105
20240108,103800,812919610,13060,13060,13060,13060,90
20240108,103700,811744210,13060,13070,13070,13060,433
20240108,103600,806088770,13080,13110,13110,13080,891
20240108,103500,794421210,13120,13110,13120,13110,151
20240108,103400,792441590,13120,13120,13120,13120,5
20240108,103300,792375990,13120,13120,13120,13120,0
20240108,103200,792375990,13120,13130,13130,13120,3
20240108,103100,792336620,13110,13110,13120,13110,358
20240108,103000,787642440,13120,13120,13120,13120,47
20240108,102900,787025800,13120,13130,13130,13120,474
20240108,102800,780806180,13130,13130,13130,13130,24
20240108,102700,780491060,13130,13140,13140,13130,28
20240108,102600,780123390,13140,13120,13140,13120,21
20240108,102500,779847850,13120,13120,13130,13120,81
20240108,102400,778785030,13120,13120,13120,13120,153
20240108,102300,776777670,13120,13130,13130,13120,341
20240108,102200,772300470,13130,13130,13130,13130,186
20240108,102100,769858290,13130,13120,13130,13120,653
20240108,102000,761290430,13120,13130,13130,13120,48
20240108,101900,760660500,13130,13130,13130,13130,187
20240108,101800,758205190,13130,13120,13130,13120,302
20240108,101700,754240210,13130,13110,13130,13110,158
20240108,101600,752166750,13100,13080,13100,13080,842
20240108,101500,741136570,13100,13100,13100,13100,90
20240108,101400,739957570,13100,13080,13100,13080,736
20240108,101300,730319440,13080,13080,13080,13080,200
20240108,101200,727703440,13070,13070,13070,13070,8
20240108,101100,727598880,13070,13080,13080,13070,69
20240108,101000,726696830,13080,13080,13080,13080,0
20240108,100900,726696830,13080,13080,13080,13070,38
20240108,100800,726199810,13080,13080,13080,13070,130
20240108,100700,724499910,13070,13070,13080,13070,103
20240108,100600,723152870,13080,13060,13080,13060,380
20240108,100500,718187170,13060,13040,13060,13040,390
20240108,100400,713097700,13040,13020,13040,13020,11
20240108,100300,712954460,13020,13020,13020,13020,76
20240108,100200,711964940,13020,12990,13020,12990,672
20240108,100100,703226420,12960,12960,12960,12960,240
20240108,100000,700116020,12990,12990,12990,12990,7
20240108,095900,700025090,12990,12960,12990,12960,406
20240108,095800,694751270,12960,12950,12990,12950,307
20240108,095700,690769490,12950,12970,12970,12950,996
20240108,095600,677870000,12960,12960,12960,12950,567
20240108,095500,670525310,12960,12960,12960,12950,144
20240108,095400,668659220,12950,12960,12960,12950,862
20240108,095300,657496210,12960,12960,12960,12950,857
20240108,095200,646389990,12960,12960,12960,12960,606
20240108,095100,638536230,12950,12960,12960,12950,1021
20240108,095000,625312970,12960,12960,12960,12960,754
20240108,094900,615541130,12960,12970,13000,12960,3014
20240108,094800,576474750,12970,12950,12970,12950,841
20240108,094700,565570450,12950,13050,13050,12950,3472
20240108,094600,520595240,12960,13050,13050,12960,2136
20240108,094500,492882030,12980,13040,13040,12980,516
20240108,094400,486183390,12980,13050,13050,12970,211
20240108,094300,483441790,13050,12990,13060,12990,1216
20240108,094200,467630440,12990,12980,13000,12980,89
20240108,094100,466474540,12970,13000,13000,12970,297
20240108,094000,462619080,13080,13000,13080,13000,978
20240108,093900,449904820,13000,12990,13000,12970,3857
20240108,093800,399764130,12960,12950,12990,12950,91
20240108,093700,398585270,12950,12990,12990,12950,292
20240108,093600,394802180,12990,12960,12990,12960,105
20240108,093500,393441230,12960,12970,12970,12960,1506
20240108,093400,373923300,12990,12970,12990,12970,148
20240108,093300,372003520,12970,12980,12980,12970,1610
20240108,093200,351118600,12980,12980,12990,12980,236
20240108,093100,348055260,12980,12980,12990,12980,1515
20240108,093000,328390520,12980,12990,12990,12980,390
20240108,092900,323324520,12990,12990,12990,12990,75
20240108,092800,322350270,12990,12990,13000,12990,115
20240108,092700,320855920,12990,12990,13000,12990,152
20240108,092600,318880100,12990,12990,12990,12980,408
20240108,092500,313582430,13000,13020,13020,13000,1446
20240108,092400,294783610,13080,13080,13080,13010,841
20240108,092300,283821310,13080,13130,13160,13080,1409
20240108,092200,265368380,13140,13160,13160,13140,673
20240108,092100,256518550,13170,13160,13170,13150,615
20240108,092000,248421810,13170,13180,13180,13170,148
20240108,091900,246471430,13190,13140,13200,13140,2356
20240108,091800,215435680,13140,13140,13140,13140,0
20240108,091700,215435680,13140,13120,13140,13120,106
20240108,091600,214044840,13130,13130,13130,13130,1
20240108,091500,214031710,13120,13140,13140,13120,415
20240108,091400,208578830,13140,13140,13140,13140,6
20240108,091300,208499990,13150,13160,13160,13150,6
20240108,091200,208421080,13180,13180,13180,13180,85
20240108,091100,207300780,13090,13080,13090,13080,45
20240108,091000,206712030,13090,13130,13130,13090,1422
20240108,090900,188079040,13190,13230,13250,13190,2213
20240108,090800,158860120,13230,13230,13230,13200,620
20240108,090700,150666730,13200,13190,13200,13120,427
20240108,090600,145039970,13110,13100,13110,13100,24
20240108,090500,144725360,13090,13010,13200,13000,2065
20240108,090400,117622420,13000,12970,13000,12970,1183
20240108,090300,102243600,13000,13040,13040,12950,1366
20240108,090200,84502070,13080,13090,13110,13080,21
20240108,090100,84227170,13110,13110,13110,13010,4098
20240108,090000,30576410,13120,13020,13120,13020,2337