KissMeData/093370/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195900,3243958440,12020,12020,12020,12020,9279
20240102,195800,3243958440,12020,12020,12020,12020,0
20240102,195700,3243958440,12020,12020,12020,12020,0
20240102,195600,3243958440,12020,12020,12020,12020,0
20240102,195500,3243958440,12020,12020,12020,12020,0
20240102,195400,3243958440,12020,12020,12020,12020,0
20240102,195300,3243958440,12020,12020,12020,12020,0
20240102,195200,3243958440,12020,12020,12020,12020,0
20240102,195100,3243958440,12020,12020,12020,12020,0
20240102,195000,3243958440,12020,12020,12020,12020,0
20240102,194900,3243958440,12020,12020,12020,12020,0
20240102,194800,3243958440,12020,12020,12020,12020,0
20240102,194700,3243958440,12020,12020,12020,12020,0
20240102,194600,3243958440,12020,12020,12020,12020,0
20240102,194500,3243958440,12020,12020,12020,12020,0
20240102,194400,3243958440,12020,12020,12020,12020,0
20240102,194300,3243958440,12020,12020,12020,12020,0
20240102,194200,3243958440,12020,12020,12020,12020,0
20240102,194100,3243958440,12020,12020,12020,12020,0
20240102,194000,3243958440,12020,12020,12020,12020,0
20240102,193900,3243958440,12020,12020,12020,12020,0
20240102,193800,3243958440,12020,12020,12020,12020,0
20240102,193700,3243958440,12020,12020,12020,12020,0
20240102,193600,3243958440,12020,12020,12020,12020,0
20240102,193500,3243958440,12020,12020,12020,12020,0
20240102,193400,3243958440,12020,12020,12020,12020,0
20240102,193300,3243958440,12020,12020,12020,12020,0
20240102,193200,3243958440,12020,12020,12020,12020,0
20240102,193100,3243958440,12020,12020,12020,12020,0
20240102,193000,3243958440,12020,12020,12020,12020,0
20240102,192900,3243958440,12020,12020,12020,12020,9279
20240102,192800,3243958440,12020,12020,12020,12020,0
20240102,192700,3243958440,12020,12020,12020,12020,0
20240102,192600,3243958440,12020,12020,12020,12020,0
20240102,192500,3243958440,12020,12020,12020,12020,0
20240102,192400,3243958440,12020,12020,12020,12020,0
20240102,192300,3243958440,12020,12020,12020,12020,0
20240102,192200,3243958440,12020,12020,12020,12020,0
20240102,192100,3243958440,12020,12020,12020,12020,0
20240102,192000,3243958440,12020,12020,12020,12020,0
20240102,191900,3243958440,12020,12020,12020,12020,0
20240102,191800,3243958440,12020,12020,12020,12020,0
20240102,191700,3243958440,12020,12020,12020,12020,0
20240102,191600,3243958440,12020,12020,12020,12020,0
20240102,191500,3243958440,12020,12020,12020,12020,0
20240102,191400,3243958440,12020,12020,12020,12020,0
20240102,191300,3243958440,12020,12020,12020,12020,0
20240102,191200,3243958440,12020,12020,12020,12020,0
20240102,191100,3243958440,12020,12020,12020,12020,0
20240102,191000,3243958440,12020,12020,12020,12020,0
20240102,190900,3243958440,12020,12020,12020,12020,0
20240102,190800,3243958440,12020,12020,12020,12020,0
20240102,190700,3243958440,12020,12020,12020,12020,0
20240102,190600,3243958440,12020,12020,12020,12020,0
20240102,190500,3243958440,12020,12020,12020,12020,0
20240102,190400,3243958440,12020,12020,12020,12020,0
20240102,190300,3243958440,12020,12020,12020,12020,0
20240102,190200,3243958440,12020,12020,12020,12020,0
20240102,190100,3243958440,12020,12020,12020,12020,0
20240102,190000,3243958440,12020,12020,12020,12020,0
20240102,185900,3243958440,12020,12020,12020,12020,9279
20240102,185800,3243958440,12020,12020,12020,12020,0
20240102,185700,3243958440,12020,12020,12020,12020,0
20240102,185600,3243958440,12020,12020,12020,12020,0
20240102,185500,3243958440,12020,12020,12020,12020,0
20240102,185400,3243958440,12020,12020,12020,12020,0
20240102,185300,3243958440,12020,12020,12020,12020,0
20240102,185200,3243958440,12020,12020,12020,12020,0
20240102,185100,3243958440,12020,12020,12020,12020,0
20240102,185000,3243958440,12020,12020,12020,12020,0
20240102,184900,3243958440,12020,12020,12020,12020,0
20240102,184800,3243958440,12020,12020,12020,12020,0
20240102,184700,3243958440,12020,12020,12020,12020,0
20240102,184600,3243958440,12020,12020,12020,12020,0
20240102,184500,3243958440,12020,12020,12020,12020,0
20240102,184400,3243958440,12020,12020,12020,12020,0
20240102,184300,3243958440,12020,12020,12020,12020,0
20240102,184200,3243958440,12020,12020,12020,12020,0
20240102,184100,3243958440,12020,12020,12020,12020,0
20240102,184000,3243958440,12020,12020,12020,12020,0
20240102,183900,3243958440,12020,12020,12020,12020,0
20240102,183800,3243958440,12020,12020,12020,12020,0
20240102,183700,3243958440,12020,12020,12020,12020,0
20240102,183600,3243958440,12020,12020,12020,12020,0
20240102,183500,3243958440,12020,12020,12020,12020,0
20240102,183400,3243958440,12020,12020,12020,12020,0
20240102,183300,3243958440,12020,12020,12020,12020,0
20240102,183200,3243958440,12020,12020,12020,12020,0
20240102,183100,3243958440,12020,12020,12020,12020,0
20240102,183000,3243958440,12020,12020,12020,12020,0
20240102,182900,3243958440,12020,12020,12020,12020,9279
20240102,182800,3243958440,12020,12020,12020,12020,0
20240102,182700,3243958440,12020,12020,12020,12020,0
20240102,182600,3243958440,12020,12020,12020,12020,0
20240102,182500,3243958440,12020,12020,12020,12020,0
20240102,182400,3243958440,12020,12020,12020,12020,0
20240102,182300,3243958440,12020,12020,12020,12020,0
20240102,182200,3243958440,12020,12020,12020,12020,0
20240102,182100,3243958440,12020,12020,12020,12020,0
20240102,182000,3243958440,12020,12020,12020,12020,0
20240102,181900,3243958440,12020,12020,12020,12020,0
20240102,181800,3243958440,12020,12020,12020,12020,0
20240102,181700,3243958440,12020,12020,12020,12020,0
20240102,181600,3243958440,12020,12020,12020,12020,0
20240102,181500,3243958440,12020,12020,12020,12020,0
20240102,181400,3243958440,12020,12020,12020,12020,0
20240102,181300,3243958440,12020,12020,12020,12020,0
20240102,181200,3243958440,12020,12020,12020,12020,0
20240102,181100,3243958440,12020,12020,12020,12020,0
20240102,181000,3243958440,12020,12020,12020,12020,0
20240102,180900,3243958440,12020,12020,12020,12020,0
20240102,180800,3243958440,12020,12020,12020,12020,0
20240102,180700,3243958440,12020,12020,12020,12020,0
20240102,180600,3243958440,12020,12020,12020,12020,0
20240102,180500,3243958440,12020,12020,12020,12020,0
20240102,180400,3243958440,12020,12020,12020,12020,0
20240102,180300,3243958440,12020,12020,12020,12020,0
20240102,180200,3243958440,12020,12020,12020,12020,0
20240102,180100,3243958440,12020,12020,12020,12020,0
20240102,180000,3243958440,12020,12020,12020,12020,0
20240102,175900,3243958440,12020,12020,12020,12020,9279
20240102,175800,3243958440,12020,12020,12020,12020,0
20240102,175700,3243958440,12020,12020,12020,12020,0
20240102,175600,3243958440,12020,12020,12020,12020,0
20240102,175500,3243958440,12020,12020,12020,12020,0
20240102,175400,3243958440,12020,12020,12020,12020,0
20240102,175300,3243958440,12020,12020,12020,12020,0
20240102,175200,3243958440,12020,12020,12020,12020,0
20240102,175100,3243958440,12020,12020,12020,12020,0
20240102,175000,3243958440,12020,12020,12020,12020,0
20240102,174900,3243958440,12020,12020,12020,12020,0
20240102,174800,3243958440,12020,12020,12020,12020,0
20240102,174700,3243958440,12020,12020,12020,12020,0
20240102,174600,3243958440,12020,12020,12020,12020,0
20240102,174500,3243958440,12020,12020,12020,12020,0
20240102,174400,3243958440,12020,12020,12020,12020,0
20240102,174300,3243958440,12020,12020,12020,12020,0
20240102,174200,3243958440,12020,12020,12020,12020,0
20240102,174100,3243958440,12020,12020,12020,12020,0
20240102,174000,3243958440,12020,12020,12020,12020,0
20240102,173900,3243958440,12020,12020,12020,12020,0
20240102,173800,3243958440,12020,12020,12020,12020,0
20240102,173700,3243958440,12020,12020,12020,12020,0
20240102,173600,3243958440,12020,12020,12020,12020,0
20240102,173500,3243958440,12020,12020,12020,12020,0
20240102,173400,3243958440,12020,12020,12020,12020,0
20240102,173300,3243958440,12020,12020,12020,12020,0
20240102,173200,3243958440,12020,12020,12020,12020,0
20240102,173100,3243958440,12020,12020,12020,12020,0
20240102,173000,3243958440,12020,12020,12020,12020,0
20240102,172900,3243958440,12020,12020,12020,12020,9279
20240102,172800,3243958440,12020,12020,12020,12020,0
20240102,172700,3243958440,12020,12020,12020,12020,0
20240102,172600,3243958440,12020,12020,12020,12020,0
20240102,172500,3243958440,12020,12020,12020,12020,0
20240102,172400,3243958440,12020,12020,12020,12020,0
20240102,172300,3243958440,12020,12020,12020,12020,0
20240102,172200,3243958440,12020,12020,12020,12020,0
20240102,172100,3243958440,12020,12020,12020,12020,0
20240102,172000,3243958440,12020,12020,12020,12020,0
20240102,171900,3243958440,12020,12020,12020,12020,0
20240102,171800,3243958440,12020,12020,12020,12020,0
20240102,171700,3243958440,12020,12020,12020,12020,0
20240102,171600,3243958440,12020,12020,12020,12020,0
20240102,171500,3243958440,12020,12020,12020,12020,0
20240102,171400,3243958440,12020,12020,12020,12020,0
20240102,171300,3243958440,12020,12020,12020,12020,0
20240102,171200,3243958440,12020,12020,12020,12020,0
20240102,171100,3243958440,12020,12020,12020,12020,0
20240102,171000,3243958440,12020,12020,12020,12020,0
20240102,170900,3243958440,12020,12020,12020,12020,0
20240102,170800,3243958440,12020,12020,12020,12020,0
20240102,170700,3243958440,12020,12020,12020,12020,0
20240102,170600,3243958440,12020,12020,12020,12020,0
20240102,170500,3243958440,12020,12020,12020,12020,0
20240102,170400,3243958440,12020,12020,12020,12020,0
20240102,170300,3243958440,12020,12020,12020,12020,0
20240102,170200,3243958440,12020,12020,12020,12020,0
20240102,170100,3243958440,12020,12020,12020,12020,0
20240102,170000,3243958440,12020,12020,12020,12020,0
20240102,165900,3243958440,12020,12020,12020,12020,9279
20240102,165800,3243958440,12020,12020,12020,12020,0
20240102,165700,3243958440,12020,12020,12020,12020,0
20240102,165600,3243958440,12020,12020,12020,12020,0
20240102,165500,3243958440,12020,12020,12020,12020,0
20240102,165400,3243958440,12020,12020,12020,12020,0
20240102,165300,3243958440,12020,12020,12020,12020,0
20240102,165200,3243958440,12020,12020,12020,12020,0
20240102,165100,3243958440,12020,12020,12020,12020,0
20240102,165000,3243958440,12020,12020,12020,12020,0
20240102,164900,3243958440,12020,12020,12020,12020,0
20240102,164800,3243958440,12020,12020,12020,12020,0
20240102,164700,3243958440,12020,12020,12020,12020,0
20240102,164600,3243958440,12020,12020,12020,12020,0
20240102,164500,3243958440,12020,12020,12020,12020,0
20240102,164400,3243958440,12020,12020,12020,12020,0
20240102,164300,3243958440,12020,12020,12020,12020,0
20240102,164200,3243958440,12020,12020,12020,12020,0
20240102,164100,3243958440,12020,12020,12020,12020,0
20240102,164000,3243958440,12020,12020,12020,12020,0
20240102,163900,3243958440,12020,12020,12020,12020,0
20240102,163800,3243958440,12020,12020,12020,12020,0
20240102,163700,3243958440,12020,12020,12020,12020,0
20240102,163600,3243958440,12020,12020,12020,12020,0
20240102,163500,3243958440,12020,12020,12020,12020,0
20240102,163400,3243958440,12020,12020,12020,12020,0
20240102,163300,3243958440,12020,12020,12020,12020,0
20240102,163200,3243958440,12020,12020,12020,12020,0
20240102,163100,3243958440,12020,12020,12020,12020,0
20240102,163000,3243958440,12020,12020,12020,12020,0
20240102,162900,3243958440,12020,12020,12020,12020,9279
20240102,162800,3243958440,12020,12020,12020,12020,0
20240102,162700,3243958440,12020,12020,12020,12020,0
20240102,162600,3243958440,12020,12020,12020,12020,0
20240102,162500,3243958440,12020,12020,12020,12020,0
20240102,162400,3243958440,12020,12020,12020,12020,0
20240102,162300,3243958440,12020,12020,12020,12020,0
20240102,162200,3243958440,12020,12020,12020,12020,0
20240102,162100,3243958440,12020,12020,12020,12020,0
20240102,162000,3243958440,12020,12020,12020,12020,0
20240102,161900,3243958440,12020,12020,12020,12020,0
20240102,161800,3243958440,12020,12020,12020,12020,0
20240102,161700,3243958440,12020,12020,12020,12020,0
20240102,161600,3243958440,12020,12020,12020,12020,0
20240102,161500,3243958440,12020,12020,12020,12020,0
20240102,161400,3243958440,12020,12020,12020,12020,0
20240102,161300,3243958440,12020,12020,12020,12020,0
20240102,161200,3243958440,12020,12020,12020,12020,0
20240102,161100,3243958440,12020,12020,12020,12020,0
20240102,161000,3243958440,12020,12020,12020,12020,0
20240102,160900,3243958440,12020,12020,12020,12020,0
20240102,160800,3243958440,12020,12020,12020,12020,0
20240102,160700,3243958440,12020,12020,12020,12020,0
20240102,160600,3243958440,12020,12020,12020,12020,0
20240102,160500,3243958440,12020,12020,12020,12020,0
20240102,160400,3243958440,12020,12020,12020,12020,0
20240102,160300,3243958440,12020,12020,12020,12020,0
20240102,160200,3243958440,12020,12020,12020,12020,0
20240102,160100,3243958440,12020,12020,12020,12020,0
20240102,160000,3243958440,12020,12020,12020,12020,0
20240102,155900,3243958440,12020,12020,12020,12020,9279
20240102,155800,3243958440,12020,12020,12020,12020,0
20240102,155700,3243958440,12020,12020,12020,12020,0
20240102,155600,3243958440,12020,12020,12020,12020,0
20240102,155500,3243958440,12020,12020,12020,12020,0
20240102,155400,3243958440,12020,12020,12020,12020,0
20240102,155300,3243958440,12020,12020,12020,12020,0
20240102,155200,3243958440,12020,12020,12020,12020,0
20240102,155100,3243958440,12020,12020,12020,12020,0
20240102,155000,3243958440,12020,12020,12020,12020,0
20240102,154900,3243958440,12020,12020,12020,12020,0
20240102,154800,3243958440,12020,12020,12020,12020,0
20240102,154700,3243958440,12020,12020,12020,12020,0
20240102,154600,3243958440,12020,12020,12020,12020,0
20240102,154500,3243958440,12020,12020,12020,12020,0
20240102,154400,3243958440,12020,12020,12020,12020,0
20240102,154300,3243958440,12020,12020,12020,12020,0
20240102,154200,3243958440,12020,12020,12020,12020,0
20240102,154100,3243958440,12020,12020,12020,12020,0
20240102,154000,3243958440,12020,12020,12020,12020,0
20240102,153900,3243958440,12020,12020,12020,12020,0
20240102,153800,3243958440,12020,12020,12020,12020,0
20240102,153700,3243958440,12020,12020,12020,12020,0
20240102,153600,3243958440,12020,12020,12020,12020,0
20240102,153500,3243958440,12020,12020,12020,12020,0
20240102,153400,3243958440,12020,12020,12020,12020,0
20240102,153300,3243958440,12020,12020,12020,12020,0
20240102,153200,3243958440,12020,12020,12020,12020,0
20240102,153100,3243958440,12020,12020,12020,12020,0
20240102,153000,3243958440,12020,12020,12020,12020,9279
20240102,152900,3132424860,12050,12050,12050,12050,0
20240102,152800,3132424860,12050,12050,12050,12050,0
20240102,152700,3132424860,12050,12050,12050,12050,0
20240102,152600,3132424860,12050,12050,12050,12050,0
20240102,152500,3132424860,12050,12050,12050,12050,0
20240102,152400,3132424860,12050,12050,12050,12050,0
20240102,152300,3132424860,12050,12050,12050,12050,0
20240102,152200,3132424860,12050,12050,12050,12050,0
20240102,152100,3132424860,12050,12050,12050,12050,0
20240102,152000,3132424860,12050,12050,12050,12050,0
20240102,151900,3132424860,12050,12050,12060,12050,1279
20240102,151800,3117012300,12040,12040,12050,12040,278
20240102,151700,3113663530,12040,12030,12050,12030,678
20240102,151600,3105498760,12030,12030,12040,12020,897
20240102,151500,3094713290,12020,12020,12020,12020,16
20240102,151400,3094520970,12030,12020,12040,12020,492
20240102,151300,3088604650,12010,12010,12050,12010,12262
20240102,151200,2941302330,12020,12030,12030,12020,2432
20240102,151100,2912061250,12030,12050,12050,12030,1358
20240102,151000,2895702590,12050,12060,12060,12050,629
20240102,150900,2888118090,12050,12040,12060,12040,1335
20240102,150800,2872024550,12040,12050,12050,12040,268
20240102,150700,2868797560,12050,12040,12050,12040,127
20240102,150600,2867267670,12040,12040,12050,12040,557
20240102,150500,2860560850,12040,12050,12050,12040,173
20240102,150400,2858476930,12050,12050,12060,12040,221
20240102,150300,2855813890,12050,12040,12060,12040,113
20240102,150200,2854452290,12060,12060,12070,12060,550
20240102,150100,2847819260,12060,12060,12070,12060,1760
20240102,150000,2826592870,12050,12050,12060,12040,2053
20240102,145900,2801853200,12040,12040,12050,12040,341
20240102,145800,2797746740,12040,12050,12050,12040,642
20240102,145700,2790016690,12040,12050,12050,12040,621
20240102,145600,2782533770,12050,12050,12060,12050,54
20240102,145500,2781883030,12050,12060,12060,12050,592
20240102,145400,2774748170,12060,12060,12060,12050,207
20240102,145300,2772253490,12060,12060,12060,12050,110
20240102,145200,2770927080,12050,12050,12060,12050,2198
20240102,145100,2744440890,12060,12060,12070,12050,1597
20240102,145000,2725181230,12070,12070,12070,12060,327
20240102,144900,2721237480,12060,12070,12070,12060,591
20240102,144800,2714109720,12070,12080,12080,12070,1114
20240102,144700,2700663410,12070,12070,12080,12070,310
20240102,144600,2696920640,12080,12070,12080,12070,101
20240102,144500,2695701270,12080,12070,12080,12070,65
20240102,144400,2694916540,12080,12080,12080,12070,581
20240102,144300,2687903240,12080,12080,12090,12070,650
20240102,144200,2680051590,12090,12080,12090,12080,401
20240102,144100,2675207360,12080,12090,12090,12080,276
20240102,144000,2671872890,12090,12090,12090,12080,747
20240102,143900,2662844500,12090,12090,12090,12080,33
20240102,143800,2662445720,12090,12080,12090,12080,1665
20240102,143700,2642317720,12090,12080,12090,12080,1460
20240102,143600,2624680380,12090,12090,12090,12080,1088
20240102,143500,2611536790,12090,12090,12090,12080,168
20240102,143400,2609505790,12090,12090,12090,12080,1610
20240102,143300,2590052790,12090,12090,12090,12080,929
20240102,143200,2578821680,12090,12090,12090,12080,328
20240102,143100,2574856670,12090,12090,12090,12080,335
20240102,143000,2570808350,12080,12080,12090,12080,905
20240102,142900,2559871180,12090,12090,12090,12080,79
20240102,142800,2558916730,12090,12080,12090,12080,1475
20240102,142700,2541098660,12090,12080,12090,12080,960
20240102,142600,2529499970,12090,12080,12090,12070,2084
20240102,142500,2504321900,12080,12060,12080,12060,7431
20240102,142400,2414589030,12060,12060,12070,12050,11988
20240102,142300,2270020820,12060,12060,12060,12050,184
20240102,142200,2267803370,12060,12050,12060,12050,820
20240102,142100,2257919220,12060,12050,12060,12050,91
20240102,142000,2256822610,12060,12050,12060,12050,30
20240102,141900,2256461060,12060,12060,12060,12050,20
20240102,141800,2256219970,12060,12050,12060,12050,104
20240102,141700,2254966580,12050,12060,12060,12050,86
20240102,141600,2253930040,12050,12060,12060,12050,1688
20240102,141500,2233572960,12050,12050,12060,12050,446
20240102,141400,2228197840,12060,12050,12060,12050,103
20240102,141300,2226956320,12060,12040,12060,12040,4099
20240102,141200,2177564100,12050,12040,12050,12040,98
20240102,141100,2176384020,12050,12040,12050,12040,852
20240102,141000,2166123170,12050,12040,12050,12040,77
20240102,140900,2165196010,12050,12040,12050,12040,992
20240102,140800,2153242590,12050,12050,12050,12040,351
20240102,140700,2149015710,12050,12050,12050,12040,76
20240102,140600,2148099950,12040,12040,12040,12030,1344
20240102,140500,2131918720,12040,12030,12040,12030,481
20240102,140400,2126131890,12040,12040,12040,12030,454
20240102,140300,2120665930,12040,12020,12040,12020,3726
20240102,140200,2075841240,12020,12020,12030,12020,134
20240102,140100,2074229650,12020,12020,12030,12020,1772
20240102,140000,2052929070,12020,12010,12020,12010,1464
20240102,135900,2035344950,12000,12000,12010,12000,104
20240102,135800,2034096500,12000,12010,12010,12000,85
20240102,135700,2033076490,12010,12000,12010,12000,397
20240102,135600,2028312110,12000,12000,12000,12000,142
20240102,135500,2026608110,12010,12010,12010,12010,11
20240102,135400,2026476000,12000,12000,12000,12000,20
20240102,135300,2026236000,12010,12000,12010,12000,49
20240102,135200,2025647800,12000,12000,12000,12000,19
20240102,135100,2025419800,12000,12010,12010,12000,1016
20240102,135000,2013227640,12010,12000,12010,12000,117
20240102,134900,2011822630,12000,12000,12010,12000,256
20240102,134800,2008750200,12000,12000,12010,12000,641
20240102,134700,2001058190,12000,12000,12000,12000,1316
20240102,134600,1985266190,12000,12000,12010,12000,433
20240102,134500,1980070100,12000,12000,12000,12000,107
20240102,134400,1978786100,12010,12010,12010,12000,388
20240102,134300,1974128380,12000,12000,12000,12000,105
20240102,134200,1972868380,12000,11990,12010,11990,759
20240102,134100,1963761070,12000,12000,12000,12000,218
20240102,134000,1961145070,12000,12000,12000,11990,949
20240102,133900,1949757240,11990,11990,12000,11990,66
20240102,133800,1948965890,11990,12000,12000,11990,92
20240102,133700,1947862260,12000,11990,12000,11990,346
20240102,133600,1943710670,12000,12000,12010,12000,1182
20240102,133500,1929526660,12000,12010,12010,12000,107
20240102,133400,1928242630,12010,12010,12010,12000,36
20240102,133300,1927810570,12010,12000,12010,12000,485
20240102,133200,1921988920,12010,12010,12010,12010,351
20240102,133100,1917773410,12010,12010,12010,12000,19
20240102,133000,1917545380,12000,12010,12010,12000,2265
20240102,132900,1890363190,12000,12010,12010,12000,71
20240102,132800,1889510490,12000,12010,12010,12000,121
20240102,132700,1888057490,12010,12010,12010,12000,211
20240102,132600,1885523690,12010,12010,12010,12000,1008
20240102,132500,1873417860,12010,12000,12010,12000,2003
20240102,132400,1849381800,12000,12010,12010,12000,79
20240102,132300,1848433790,12000,12000,12000,12000,450
20240102,132200,1843033790,12000,12000,12000,12000,494
20240102,132100,1837105790,12000,12000,12000,12000,1360
20240102,132000,1820785790,12010,12010,12010,12010,25
20240102,131900,1820485540,12010,12010,12010,12010,30
20240102,131800,1820125240,12010,12010,12010,12010,79
20240102,131700,1819176450,12010,12010,12010,12010,16
20240102,131600,1818984290,12010,11990,12010,11990,3480
20240102,131500,1777223730,11990,11990,11990,11990,31
20240102,131400,1776852040,11990,11990,12000,11990,104
20240102,131300,1775605070,11990,11990,11990,11990,582
20240102,131200,1768626890,11990,11990,12000,11990,955
20240102,131100,1757171440,11990,12000,12000,11990,103
20240102,131000,1755935810,11990,11990,11990,11990,176
20240102,130900,1753825570,12000,11990,12000,11990,150
20240102,130800,1752026570,11990,11990,11990,11990,34
20240102,130700,1751618910,11990,12010,12010,11990,2071
20240102,130600,1726766200,12010,12020,12020,12010,9
20240102,130500,1726658090,12010,12010,12010,12010,71
20240102,130400,1725805380,12010,12010,12010,12010,0
20240102,130300,1725805380,12010,12010,12010,12010,80
20240102,130200,1724844580,12030,12030,12030,12030,4
20240102,130100,1724796460,12030,12020,12030,12010,67
20240102,130000,1723991660,12010,12010,12030,12010,258
20240102,125900,1720892920,12010,12040,12040,12010,1053
20240102,125800,1708235440,12040,12030,12040,12030,116
20240102,125700,1706838960,12030,12030,12030,12030,15
20240102,125600,1706658510,12020,12020,12030,12010,54
20240102,125500,1706009450,12010,12010,12040,12010,144
20240102,125400,1704278570,12020,12030,12030,12010,5123
20240102,125300,1642732800,12030,12030,12030,12020,494
20240102,125200,1636790370,12040,12040,12040,12040,1
20240102,125100,1636778330,12040,12040,12040,12030,32
20240102,125000,1636393210,12040,12040,12040,12040,1
20240102,124900,1636381170,12030,12030,12030,12030,35
20240102,124800,1635960120,12030,12030,12040,12030,293
20240102,124700,1632435320,12030,12040,12040,12030,257
20240102,124600,1629341070,12040,12040,12040,12040,62
20240102,124500,1628594590,12040,12040,12040,12040,200
20240102,124400,1626186590,12040,12040,12040,12040,172
20240102,124300,1624115710,12040,12050,12050,12040,325
20240102,124200,1620200760,12050,12050,12050,12050,48
20240102,124100,1619622360,12040,12040,12040,12040,856
20240102,124000,1609316120,12040,12030,12040,12030,192
20240102,123900,1607004860,12030,12030,12030,12030,18
20240102,123800,1606788320,12030,12030,12030,12030,3
20240102,123700,1606752230,12030,12020,12030,12020,237
20240102,123600,1603903250,12030,12030,12030,12030,11
20240102,123500,1603770920,12030,12020,12030,12020,71
20240102,123400,1602917210,12030,12030,12040,12020,80
20240102,123300,1601954750,12040,12030,12040,12010,1874
20240102,123200,1579432660,12040,12050,12050,12040,601
20240102,123100,1572196610,12050,12040,12050,12040,49
20240102,123000,1571606450,12050,12040,12050,12040,82
20240102,122900,1570618760,12050,12040,12050,12040,129
20240102,122800,1569065590,12040,12040,12040,12040,12
20240102,122700,1568921110,12040,12040,12050,12040,252
20240102,122600,1565886710,12050,12040,12050,12040,1067
20240102,122500,1553029760,12040,12040,12040,12040,52
20240102,122400,1552403680,12040,12040,12040,12040,363
20240102,122300,1548033160,12040,12030,12040,12030,275
20240102,122200,1544724890,12050,12040,12050,12020,911
20240102,122100,1533764580,12040,12040,12040,12030,163
20240102,122000,1531802480,12030,12040,12050,12030,155
20240102,121900,1529935390,12040,12040,12040,12040,54
20240102,121800,1529285230,12040,12050,12050,12040,48
20240102,121700,1528707300,12050,12040,12050,12040,289
20240102,121600,1525227640,12040,12030,12050,12020,734
20240102,121500,1516385500,12030,12020,12040,12020,560
20240102,121400,1509653690,12020,12040,12040,12020,2369
20240102,121300,1481131550,12040,12040,12040,12030,484
20240102,121200,1475304360,12040,12050,12050,12040,497
20240102,121100,1469320380,12050,12050,12050,12040,528
20240102,121000,1462958140,12050,12050,12060,12050,911
20240102,120900,1451979590,12040,12040,12050,12040,568
20240102,120800,1445139870,12040,12050,12050,12040,119
20240102,120700,1443706080,12050,12050,12050,12040,356
20240102,120600,1439418720,12040,12040,12040,12040,85
20240102,120500,1438395320,12040,12040,12040,12040,320
20240102,120400,1434542520,12040,12040,12050,12030,248
20240102,120300,1431555470,12040,12040,12050,12040,407
20240102,120200,1426654690,12050,12050,12050,12040,552
20240102,120100,1420004350,12050,12020,12050,12020,5805
20240102,120000,1350141820,12000,12000,12000,12000,302
20240102,115900,1346517820,12000,12000,12020,12000,263
20240102,115800,1343359200,12010,11990,12010,11990,4682
20240102,115700,1287154920,11990,11990,11990,11990,16
20240102,115600,1286963080,11980,11990,12000,11980,515
20240102,115500,1280787060,11990,11990,11990,11980,212
20240102,115400,1278246440,11980,11990,11990,11980,891
20240102,115300,1267563510,11990,11990,11990,11980,214
20240102,115200,1264998030,11990,11990,11990,11980,208
20240102,115100,1262504270,11990,11990,11990,11990,389
20240102,115000,1257840160,12000,11990,12000,11980,165
20240102,114900,1255862560,11980,11980,11980,11980,27
20240102,114800,1255539100,11980,11980,11980,11980,290
20240102,114700,1252064900,11990,11990,12000,11990,145
20240102,114600,1250325780,11990,11980,12000,11980,596
20240102,114500,1243180220,11980,11980,11980,11980,16
20240102,114400,1242988540,11970,11980,11980,11970,85
20240102,114300,1241971020,11980,11980,11980,11970,311
20240102,114200,1238247770,11990,11970,11990,11950,292
20240102,114100,1234753770,11970,11970,11970,11970,46
20240102,114000,1234203150,11980,12000,12000,11980,278
20240102,113900,1230868480,12000,11990,12000,11990,2354
20240102,113800,1202623660,11990,11960,11990,11950,1767
20240102,113700,1181463000,11960,11970,11970,11960,284
20240102,113600,1178064780,11970,11970,11970,11970,223
20240102,113500,1175395470,11970,11980,11980,11970,246
20240102,113400,1172449400,11970,11970,11970,11970,130
20240102,113300,1170893300,11970,11980,11980,11970,26
20240102,113200,1170581980,11980,11970,11980,11970,313
20240102,113100,1166835240,11970,11970,11980,11970,59
20240102,113000,1166129000,11970,11980,11980,11970,98
20240102,112900,1164954970,11980,11970,11980,11970,440
20240102,112800,1159686780,11970,11970,11980,11970,435
20240102,112700,1154479370,11970,11970,11980,11970,443
20240102,112600,1149176610,11970,11950,11970,11940,1227
20240102,112500,1134492950,11950,11940,11950,11940,210
20240102,112400,1131984450,11940,11940,11950,11940,59
20240102,112300,1131279980,11940,11940,11940,11940,297
20240102,112200,1127733800,11940,11930,11940,11920,72
20240102,112100,1126875150,11920,11930,11930,11910,1078
20240102,112000,1114020220,11930,11930,11930,11930,146
20240102,111900,1112278440,11930,11940,11940,11930,196
20240102,111800,1109940110,11940,11940,11940,11940,32
20240102,111700,1109558030,11940,11950,11950,11930,250
20240102,111600,1106572920,11950,11930,11950,11920,2355
20240102,111500,1078478040,11930,11930,11930,11930,95
20240102,111400,1077344690,11930,11940,11940,11920,601
20240102,111300,1070173910,11940,11940,11940,11940,788
20240102,111200,1060765190,11940,11940,11940,11940,56
20240102,111100,1060096550,11940,11940,11940,11940,8
20240102,111000,1060001030,11950,11940,11950,11940,955
20240102,110900,1048592540,11950,11940,11950,11940,81
20240102,110800,1047625090,11950,11950,11950,11940,491
20240102,110700,1041758820,11940,11960,11960,11940,270
20240102,110600,1038534190,11960,11960,11960,11950,1838
20240102,110500,1016562850,11970,11970,11970,11960,459
20240102,110400,1011073090,11980,11980,11980,11980,11
20240102,110300,1010941310,11970,11970,11970,11970,2910
20240102,110200,976108610,11970,11970,11980,11970,301
20240102,110100,972505630,11960,11980,11980,11960,1704
20240102,110000,952108970,11990,11990,11990,11980,4921
20240102,105900,893155370,11990,11990,11990,11980,561
20240102,105800,886434370,11990,11990,11990,11980,5647
20240102,105700,818727310,12000,11990,12000,11990,325
20240102,105600,814828140,12000,12000,12000,11990,2156
20240102,105500,788966450,11990,11990,12000,11990,647
20240102,105400,781202960,12000,11980,12000,11980,1175
20240102,105300,767116400,11980,11990,11990,11980,822
20240102,105200,757268390,11990,11990,11990,11990,301
20240102,105100,753659400,11990,11980,11990,11980,223
20240102,105000,750986240,11980,11980,11990,11980,731
20240102,104900,742228850,11990,11990,11990,11990,72
20240102,104800,741365570,11990,12000,12000,11980,301
20240102,104700,737756540,12000,11990,12010,11990,1850
20240102,104600,715554760,12000,12000,12000,11990,286
20240102,104500,712123590,12000,11980,12000,11980,404
20240102,104400,707280440,11980,12000,12000,11980,27
20240102,104300,706956580,12000,11970,12000,11970,387
20240102,104200,702316560,12000,11980,12000,11980,1017
20240102,104100,690127410,11990,11990,12000,11980,415
20240102,104000,685152350,11990,12010,12020,11980,1850
20240102,103900,662954580,12020,12040,12040,12010,2258
20240102,103800,635810200,12040,12040,12040,12030,117
20240102,103700,634402150,12040,12030,12040,12030,404
20240102,103600,629538880,12030,12040,12040,12030,668
20240102,103500,621498390,12040,12000,12040,12000,1147
20240102,103400,607709850,11990,12000,12010,11990,1266
20240102,103300,592514580,12000,11980,12000,11980,7029
20240102,103200,508195310,11980,11970,11980,11950,854
20240102,103100,497975010,11960,11950,11960,11950,766
20240102,103000,488821160,11950,11950,11950,11950,386
20240102,102900,484208460,11950,11940,11950,11940,112
20240102,102800,482870560,11950,11940,11950,11940,359
20240102,102700,478580830,11940,11910,11940,11890,2399
20240102,102600,450018280,11910,11910,11920,11910,2027
20240102,102500,425869610,11910,11910,11910,11910,635
20240102,102400,418306760,11900,11890,11910,11880,660
20240102,102300,410460220,11890,11890,11910,11890,1710
20240102,102200,390125340,11890,11900,11910,11890,570
20240102,102100,383344270,11900,11910,11910,11890,157
20240102,102000,381476160,11910,11900,11910,11890,1142
20240102,101900,367887960,11900,11920,11920,11890,250
20240102,101800,364912870,11920,11900,11920,11890,315
20240102,101700,361163070,11910,11920,11920,11890,1495
20240102,101600,343365130,11920,11920,11920,11900,12
20240102,101500,343222110,11920,11900,11920,11900,617
20240102,101400,335875370,11900,11910,11910,11900,339
20240102,101300,331840880,11900,11910,11910,11900,1336
20240102,101200,315941910,11920,11910,11920,11900,513
20240102,101100,309832040,11910,11930,11940,11900,1038
20240102,101000,297461540,11940,11950,11950,11930,615
20240102,100900,290122660,11950,11930,11950,11920,314
20240102,100800,286376740,11930,11940,11960,11930,779
20240102,100700,277081150,11940,11950,11960,11940,1250
20240102,100600,262144730,11960,11960,11980,11960,1438
20240102,100500,244938380,11960,11910,11960,11910,240
20240102,100400,242072060,11910,11890,11910,11880,5729
20240102,100300,173955850,11890,11890,11900,11850,3245
20240102,100200,135461470,11860,11860,11910,11850,1034
20240102,100100,123198380,11860,11860,11930,11840,1613
20240102,100000,104074910,11930,11850,11930,11850,8782