KissMeData/034220/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191700,12514585390,13050,13050,13050,13050,58922
20240104,191600,12514585390,13050,13050,13050,13050,0
20240104,191500,12514585390,13050,13050,13050,13050,0
20240104,191400,12514585390,13050,13050,13050,13050,0
20240104,191300,12514585390,13050,13050,13050,13050,0
20240104,191200,12514585390,13050,13050,13050,13050,0
20240104,191100,12514585390,13050,13050,13050,13050,0
20240104,191000,12514585390,13050,13050,13050,13050,0
20240104,190900,12514585390,13050,13050,13050,13050,0
20240104,190800,12514585390,13050,13050,13050,13050,0
20240104,190700,12514585390,13050,13050,13050,13050,0
20240104,190600,12514585390,13050,13050,13050,13050,0
20240104,190500,12514585390,13050,13050,13050,13050,0
20240104,190400,12514585390,13050,13050,13050,13050,0
20240104,190300,12514585390,13050,13050,13050,13050,0
20240104,190200,12514585390,13050,13050,13050,13050,0
20240104,190100,12514585390,13050,13050,13050,13050,0
20240104,190000,12514585390,13050,13050,13050,13050,0
20240104,185900,12514585390,13050,13050,13050,13050,0
20240104,185800,12514585390,13050,13050,13050,13050,0
20240104,185700,12514585390,13050,13050,13050,13050,0
20240104,185600,12514585390,13050,13050,13050,13050,0
20240104,185500,12514585390,13050,13050,13050,13050,0
20240104,185400,12514585390,13050,13050,13050,13050,0
20240104,185300,12514585390,13050,13050,13050,13050,0
20240104,185200,12514585390,13050,13050,13050,13050,0
20240104,185100,12514585390,13050,13050,13050,13050,0
20240104,185000,12514585390,13050,13050,13050,13050,0
20240104,184900,12514585390,13050,13050,13050,13050,0
20240104,184800,12514585390,13050,13050,13050,13050,0
20240104,184700,12514585390,13050,13050,13050,13050,58922
20240104,184600,12514585390,13050,13050,13050,13050,0
20240104,184500,12514585390,13050,13050,13050,13050,0
20240104,184400,12514585390,13050,13050,13050,13050,0
20240104,184300,12514585390,13050,13050,13050,13050,0
20240104,184200,12514585390,13050,13050,13050,13050,0
20240104,184100,12514585390,13050,13050,13050,13050,0
20240104,184000,12514585390,13050,13050,13050,13050,0
20240104,183900,12514585390,13050,13050,13050,13050,0
20240104,183800,12514585390,13050,13050,13050,13050,0
20240104,183700,12514585390,13050,13050,13050,13050,0
20240104,183600,12514585390,13050,13050,13050,13050,0
20240104,183500,12514585390,13050,13050,13050,13050,0
20240104,183400,12514585390,13050,13050,13050,13050,0
20240104,183300,12514585390,13050,13050,13050,13050,0
20240104,183200,12514585390,13050,13050,13050,13050,0
20240104,183100,12514585390,13050,13050,13050,13050,0
20240104,183000,12514585390,13050,13050,13050,13050,0
20240104,182900,12514585390,13050,13050,13050,13050,0
20240104,182800,12514585390,13050,13050,13050,13050,0
20240104,182700,12514585390,13050,13050,13050,13050,0
20240104,182600,12514585390,13050,13050,13050,13050,0
20240104,182500,12514585390,13050,13050,13050,13050,0
20240104,182400,12514585390,13050,13050,13050,13050,0
20240104,182300,12514585390,13050,13050,13050,13050,0
20240104,182200,12514585390,13050,13050,13050,13050,0
20240104,182100,12514585390,13050,13050,13050,13050,0
20240104,182000,12514585390,13050,13050,13050,13050,0
20240104,181900,12514585390,13050,13050,13050,13050,0
20240104,181800,12514585390,13050,13050,13050,13050,0
20240104,181700,12514585390,13050,13050,13050,13050,58922
20240104,181600,12514585390,13050,13050,13050,13050,0
20240104,181500,12514585390,13050,13050,13050,13050,0
20240104,181400,12514585390,13050,13050,13050,13050,0
20240104,181300,12514585390,13050,13050,13050,13050,0
20240104,181200,12514585390,13050,13050,13050,13050,0
20240104,181100,12514585390,13050,13050,13050,13050,0
20240104,181000,12514585390,13050,13050,13050,13050,0
20240104,180900,12514585390,13050,13050,13050,13050,0
20240104,180800,12514585390,13050,13050,13050,13050,0
20240104,180700,12514585390,13050,13050,13050,13050,0
20240104,180600,12514585390,13050,13050,13050,13050,0
20240104,180500,12514585390,13050,13050,13050,13050,0
20240104,180400,12514585390,13050,13050,13050,13050,0
20240104,180300,12514585390,13050,13050,13050,13050,0
20240104,180200,12514585390,13050,13050,13050,13050,0
20240104,180100,12514585390,13050,13050,13050,13050,0
20240104,180000,12514585390,13050,13050,13050,13050,0
20240104,175900,12514585390,13050,13050,13050,13050,0
20240104,175800,12514585390,13050,13050,13050,13050,0
20240104,175700,12514585390,13050,13050,13050,13050,0
20240104,175600,12514585390,13050,13050,13050,13050,0
20240104,175500,12514585390,13050,13050,13050,13050,0
20240104,175400,12514585390,13050,13050,13050,13050,0
20240104,175300,12514585390,13050,13050,13050,13050,0
20240104,175200,12514585390,13050,13050,13050,13050,0
20240104,175100,12514585390,13050,13050,13050,13050,0
20240104,175000,12514585390,13050,13050,13050,13050,0
20240104,174900,12514585390,13050,13050,13050,13050,0
20240104,174800,12514585390,13050,13050,13050,13050,0
20240104,174700,12514585390,13050,13050,13050,13050,58922
20240104,174600,12514585390,13050,13050,13050,13050,0
20240104,174500,12514585390,13050,13050,13050,13050,0
20240104,174400,12514585390,13050,13050,13050,13050,0
20240104,174300,12514585390,13050,13050,13050,13050,0
20240104,174200,12514585390,13050,13050,13050,13050,0
20240104,174100,12514585390,13050,13050,13050,13050,0
20240104,174000,12514585390,13050,13050,13050,13050,0
20240104,173900,12514585390,13050,13050,13050,13050,0
20240104,173800,12514585390,13050,13050,13050,13050,0
20240104,173700,12514585390,13050,13050,13050,13050,0
20240104,173600,12514585390,13050,13050,13050,13050,0
20240104,173500,12514585390,13050,13050,13050,13050,0
20240104,173400,12514585390,13050,13050,13050,13050,0
20240104,173300,12514585390,13050,13050,13050,13050,0
20240104,173200,12514585390,13050,13050,13050,13050,0
20240104,173100,12514585390,13050,13050,13050,13050,0
20240104,173000,12514585390,13050,13050,13050,13050,0
20240104,172900,12514585390,13050,13050,13050,13050,0
20240104,172800,12514585390,13050,13050,13050,13050,0
20240104,172700,12514585390,13050,13050,13050,13050,0
20240104,172600,12514585390,13050,13050,13050,13050,0
20240104,172500,12514585390,13050,13050,13050,13050,0
20240104,172400,12514585390,13050,13050,13050,13050,0
20240104,172300,12514585390,13050,13050,13050,13050,0
20240104,172200,12514585390,13050,13050,13050,13050,0
20240104,172100,12514585390,13050,13050,13050,13050,0
20240104,172000,12514585390,13050,13050,13050,13050,0
20240104,171900,12514585390,13050,13050,13050,13050,0
20240104,171800,12514585390,13050,13050,13050,13050,0
20240104,171700,12514585390,13050,13050,13050,13050,58922
20240104,171600,12514585390,13050,13050,13050,13050,0
20240104,171500,12514585390,13050,13050,13050,13050,0
20240104,171400,12514585390,13050,13050,13050,13050,0
20240104,171300,12514585390,13050,13050,13050,13050,0
20240104,171200,12514585390,13050,13050,13050,13050,0
20240104,171100,12514585390,13050,13050,13050,13050,0
20240104,171000,12514585390,13050,13050,13050,13050,0
20240104,170900,12514585390,13050,13050,13050,13050,0
20240104,170800,12514585390,13050,13050,13050,13050,0
20240104,170700,12514585390,13050,13050,13050,13050,0
20240104,170600,12514585390,13050,13050,13050,13050,0
20240104,170500,12514585390,13050,13050,13050,13050,0
20240104,170400,12514585390,13050,13050,13050,13050,0
20240104,170300,12514585390,13050,13050,13050,13050,0
20240104,170200,12514585390,13050,13050,13050,13050,0
20240104,170100,12514585390,13050,13050,13050,13050,0
20240104,170000,12514585390,13050,13050,13050,13050,0
20240104,165900,12514585390,13050,13050,13050,13050,0
20240104,165800,12514585390,13050,13050,13050,13050,0
20240104,165700,12514585390,13050,13050,13050,13050,0
20240104,165600,12514585390,13050,13050,13050,13050,0
20240104,165500,12514585390,13050,13050,13050,13050,0
20240104,165400,12514585390,13050,13050,13050,13050,0
20240104,165300,12514585390,13050,13050,13050,13050,0
20240104,165200,12514585390,13050,13050,13050,13050,0
20240104,165100,12514585390,13050,13050,13050,13050,0
20240104,165000,12514585390,13050,13050,13050,13050,0
20240104,164900,12514585390,13050,13050,13050,13050,0
20240104,164800,12514585390,13050,13050,13050,13050,0
20240104,164700,12514585390,13050,13050,13050,13050,58922
20240104,164600,12514585390,13050,13050,13050,13050,0
20240104,164500,12514585390,13050,13050,13050,13050,0
20240104,164400,12514585390,13050,13050,13050,13050,0
20240104,164300,12514585390,13050,13050,13050,13050,0
20240104,164200,12514585390,13050,13050,13050,13050,0
20240104,164100,12514585390,13050,13050,13050,13050,0
20240104,164000,12514585390,13050,13050,13050,13050,0
20240104,163900,12514585390,13050,13050,13050,13050,0
20240104,163800,12514585390,13050,13050,13050,13050,0
20240104,163700,12514585390,13050,13050,13050,13050,0
20240104,163600,12514585390,13050,13050,13050,13050,0
20240104,163500,12514585390,13050,13050,13050,13050,0
20240104,163400,12514585390,13050,13050,13050,13050,0
20240104,163300,12514585390,13050,13050,13050,13050,0
20240104,163200,12514585390,13050,13050,13050,13050,0
20240104,163100,12514585390,13050,13050,13050,13050,0
20240104,163000,12514585390,13050,13050,13050,13050,0
20240104,162900,12514585390,13050,13050,13050,13050,0
20240104,162800,12514585390,13050,13050,13050,13050,0
20240104,162700,12514585390,13050,13050,13050,13050,0
20240104,162600,12514585390,13050,13050,13050,13050,0
20240104,162500,12514585390,13050,13050,13050,13050,0
20240104,162400,12514585390,13050,13050,13050,13050,0
20240104,162300,12514585390,13050,13050,13050,13050,0
20240104,162200,12514585390,13050,13050,13050,13050,0
20240104,162100,12514585390,13050,13050,13050,13050,0
20240104,162000,12514585390,13050,13050,13050,13050,0
20240104,161900,12514585390,13050,13050,13050,13050,0
20240104,161800,12514585390,13050,13050,13050,13050,0
20240104,161700,12514585390,13050,13050,13050,13050,58922
20240104,161600,12514585390,13050,13050,13050,13050,0
20240104,161500,12514585390,13050,13050,13050,13050,0
20240104,161400,12514585390,13050,13050,13050,13050,0
20240104,161300,12514585390,13050,13050,13050,13050,0
20240104,161200,12514585390,13050,13050,13050,13050,0
20240104,161100,12514585390,13050,13050,13050,13050,0
20240104,161000,12514585390,13050,13050,13050,13050,0
20240104,160900,12514585390,13050,13050,13050,13050,0
20240104,160800,12514585390,13050,13050,13050,13050,0
20240104,160700,12514585390,13050,13050,13050,13050,0
20240104,160600,12514585390,13050,13050,13050,13050,0
20240104,160500,12514585390,13050,13050,13050,13050,0
20240104,160400,12514585390,13050,13050,13050,13050,0
20240104,160300,12514585390,13050,13050,13050,13050,0
20240104,160200,12514585390,13050,13050,13050,13050,0
20240104,160100,12514585390,13050,13050,13050,13050,0
20240104,160000,12514585390,13050,13050,13050,13050,0
20240104,155900,12514585390,13050,13050,13050,13050,0
20240104,155800,12514585390,13050,13050,13050,13050,0
20240104,155700,12514585390,13050,13050,13050,13050,0
20240104,155600,12514585390,13050,13050,13050,13050,0
20240104,155500,12514585390,13050,13050,13050,13050,0
20240104,155400,12514585390,13050,13050,13050,13050,0
20240104,155300,12514585390,13050,13050,13050,13050,0
20240104,155200,12514585390,13050,13050,13050,13050,0
20240104,155100,12514585390,13050,13050,13050,13050,0
20240104,155000,12514585390,13050,13050,13050,13050,0
20240104,154900,12514585390,13050,13050,13050,13050,0
20240104,154800,12514585390,13050,13050,13050,13050,0
20240104,154700,12514585390,13050,13050,13050,13050,58922
20240104,154600,12514585390,13050,13050,13050,13050,0
20240104,154500,12514585390,13050,13050,13050,13050,0
20240104,154400,12514585390,13050,13050,13050,13050,0
20240104,154300,12514585390,13050,13050,13050,13050,0
20240104,154200,12514585390,13050,13050,13050,13050,0
20240104,154100,12514585390,13050,13050,13050,13050,0
20240104,154000,12514585390,13050,13050,13050,13050,0
20240104,153900,12514585390,13050,13050,13050,13050,0
20240104,153800,12514585390,13050,13050,13050,13050,0
20240104,153700,12514585390,13050,13050,13050,13050,0
20240104,153600,12514585390,13050,13050,13050,13050,0
20240104,153500,12514585390,13050,13050,13050,13050,0
20240104,153400,12514585390,13050,13050,13050,13050,0
20240104,153300,12514585390,13050,13050,13050,13050,0
20240104,153200,12514585390,13050,13050,13050,13050,0
20240104,153100,12514585390,13050,13050,13050,13050,0
20240104,153000,12514585390,13050,13050,13050,13050,58922
20240104,152900,11745653290,13010,13010,13010,13010,0
20240104,152800,11745653290,13010,13010,13010,13010,0
20240104,152700,11745653290,13010,13010,13010,13010,0
20240104,152600,11745653290,13010,13010,13010,13010,0
20240104,152500,11745653290,13010,13010,13010,13010,0
20240104,152400,11745653290,13010,13010,13010,13010,0
20240104,152300,11745653290,13010,13010,13010,13010,0
20240104,152200,11745653290,13010,13010,13010,13010,0
20240104,152100,11745653290,13010,13010,13010,13010,0
20240104,152000,11745653290,13010,13010,13010,13010,0
20240104,151900,11745653290,13010,13010,13010,13000,796
20240104,151800,11735297530,13010,13010,13010,13000,1177
20240104,151700,11719995170,13000,13000,13010,13000,3580
20240104,151600,11673432990,13010,13010,13010,13000,419
20240104,151500,11667983480,13010,13000,13010,13000,537
20240104,151400,11661000490,13010,13000,13010,13000,602
20240104,151300,11653170130,13000,13000,13000,12990,158
20240104,151200,11651117040,13000,13010,13020,13000,3455
20240104,151100,11606179550,13010,13010,13020,13000,289
20240104,151000,11602420860,13010,13000,13020,12990,3243
20240104,150900,11560256540,13000,12990,13000,12990,231
20240104,150800,11557254420,12990,12990,13000,12990,2374
20240104,150700,11526415890,12990,13000,13000,12990,529
20240104,150600,11519538900,13000,12990,13000,12980,1864
20240104,150500,11495327140,13000,12990,13000,12980,585
20240104,150400,11487727780,12990,13000,13000,12990,850
20240104,150300,11476681020,13000,12990,13000,12990,665
20240104,150200,11468042450,12990,13000,13000,12990,2215
20240104,150100,11439263530,13000,13000,13000,12990,550
20240104,150000,11432113850,12990,12990,13000,12990,2783
20240104,145900,11395961340,12990,13000,13000,12990,2089
20240104,145800,11368821270,13000,13010,13010,12990,2580
20240104,145700,11335279920,13000,13000,13010,12990,3364
20240104,145600,11291567810,13010,13020,13020,13010,2196
20240104,145500,11262986100,13030,13010,13040,13010,5445
20240104,145400,11192054860,13010,13020,13020,12990,2846
20240104,145300,11155029840,13030,13020,13030,13010,5237
20240104,145200,11086833810,13010,12990,13010,12990,2474
20240104,145100,11054668570,12990,13000,13000,12990,1466
20240104,145000,11035620890,13000,12990,13000,12990,2636
20240104,144900,11001376340,13000,12990,13000,12990,2987
20240104,144800,10962568610,12990,12990,13000,12990,3045
20240104,144700,10923011860,12990,13000,13000,12990,4728
20240104,144600,10861551790,13010,13020,13020,13000,2084
20240104,144500,10834429020,13020,13010,13020,13000,1161
20240104,144400,10819324180,13000,13000,13010,13000,744
20240104,144300,10809646600,13000,13000,13010,13000,772
20240104,144200,10799609270,13010,13000,13010,13000,657
20240104,144100,10791065430,13010,13000,13020,13000,879
20240104,144000,10779628640,13010,13010,13020,13000,1333
20240104,143900,10762287050,13010,13010,13010,13000,502
20240104,143800,10755756640,13000,13000,13010,13000,1093
20240104,143700,10741546030,13010,13010,13030,13000,2032
20240104,143600,10715098480,13010,13020,13020,13010,923
20240104,143500,10703088710,13020,13010,13030,13010,856
20240104,143400,10691948030,13010,13030,13030,13010,790
20240104,143300,10681660760,13030,13000,13040,13000,2283
20240104,143200,10651950720,13000,13000,13000,12990,1078
20240104,143100,10637939360,13000,13000,13000,12990,623
20240104,143000,10629840820,12990,13000,13000,12990,813
20240104,142900,10619277010,13000,13000,13000,12990,3217
20240104,142800,10577471610,13000,13000,13000,13000,678
20240104,142700,10568657610,12990,13000,13000,12990,214
20240104,142600,10565876150,13000,13010,13010,12990,2641
20240104,142500,10531542360,13010,13010,13010,13010,799
20240104,142400,10521147370,13010,13010,13010,13000,487
20240104,142300,10514812240,13010,13010,13010,13000,300
20240104,142200,10510909270,13010,13020,13020,13000,2312
20240104,142100,10480827170,13020,13010,13020,13010,645
20240104,142000,10472432660,13010,13000,13010,13000,631
20240104,141900,10464227630,13000,12990,13000,12990,157
20240104,141800,10462186640,12990,13000,13000,12990,668
20240104,141700,10453502700,13000,13000,13010,13000,1655
20240104,141600,10431986260,13000,13000,13000,12990,1447
20240104,141500,10413175500,13000,13000,13000,12990,1234
20240104,141400,10397141620,12990,13000,13000,12990,739
20240104,141300,10387534700,13000,12990,13000,12990,401
20240104,141200,10382322730,13000,12990,13000,12990,703
20240104,141100,10373183890,12990,13000,13000,12990,261
20240104,141000,10369791920,12990,13000,13000,12990,3690
20240104,140900,10321826640,13000,13010,13010,13000,1211
20240104,140800,10306082400,13010,13020,13020,13010,1928
20240104,140700,10280992860,13020,13020,13020,13010,168
20240104,140600,10278805550,13020,13010,13020,13010,979
20240104,140500,10266062990,13010,13010,13020,13010,587
20240104,140400,10258423240,13020,13020,13020,13010,652
20240104,140300,10249936210,13020,13010,13020,13010,741
20240104,140200,10240292740,13020,13010,13020,13010,1318
20240104,140100,10223144170,13010,13020,13020,13010,245
20240104,140000,10219955450,13020,13020,13020,13010,2676
20240104,135900,10185117900,13020,13030,13030,13020,609
20240104,135800,10177184020,13030,13030,13030,13020,783
20240104,135700,10166982920,13030,13030,13030,13020,1260
20240104,135600,10150566250,13030,13030,13030,13020,765
20240104,135500,10140598640,13030,13020,13030,13020,944
20240104,135400,10128306330,13030,13040,13040,13020,2756
20240104,135300,10092392170,13040,13040,13040,13030,344
20240104,135200,10087906440,13030,13040,13040,13030,1066
20240104,135100,10074006730,13040,13040,13040,13030,327
20240104,135000,10069742750,13040,13030,13040,13030,664
20240104,134900,10061086260,13020,13030,13030,13020,1422
20240104,134800,10042557610,13030,13030,13030,13020,694
20240104,134700,10033515080,13030,13020,13030,13020,889
20240104,134600,10021932080,13020,13030,13030,13020,849
20240104,134500,10010872610,13020,13030,13030,13020,655
20240104,134400,10002339030,13020,13030,13030,13020,720
20240104,134300,9992957760,13030,13020,13030,13020,870
20240104,134200,9981624940,13020,13020,13030,13010,370
20240104,134100,9976806280,13030,13020,13030,13020,834
20240104,134000,9965947250,13020,13010,13020,13010,679
20240104,133900,9957106980,13020,13020,13020,13010,421
20240104,133800,9951627150,13020,13010,13020,13000,775
20240104,133700,9941541960,13000,13010,13010,13000,644
20240104,133600,9933168300,13010,12990,13010,12990,487
20240104,133500,9926835550,13000,13000,13000,12990,1037
20240104,133400,9913356430,13000,12990,13000,12990,212
20240104,133300,9910600480,13000,12990,13000,12990,487
20240104,133200,9904269740,13000,13000,13000,12990,1726
20240104,133100,9881842740,12990,13000,13000,12990,1542
20240104,133000,9861797060,13000,13000,13010,13000,2080
20240104,132900,9834755290,13010,13030,13030,13010,2727
20240104,132800,9799251440,13030,13040,13040,13030,1925
20240104,132700,9774163440,13040,13030,13040,13020,2291
20240104,132600,9744309020,13030,13030,13030,13020,1088
20240104,132500,9730132510,13030,13030,13030,13020,392
20240104,132400,9725026040,13030,13030,13030,13020,499
20240104,132300,9718524090,13030,13030,13030,13020,386
20240104,132200,9713495060,13030,13020,13030,13020,1139
20240104,132100,9698663880,13020,13020,13030,13010,1371
20240104,132000,9680812630,13010,13010,13020,13010,1616
20240104,131900,9659780530,13020,13020,13020,13010,619
20240104,131800,9651721700,13020,13020,13020,13010,787
20240104,131700,9641476220,13010,13020,13020,13010,450
20240104,131600,9635617600,13010,13020,13020,13010,813
20240104,131500,9625033790,13010,13020,13020,13010,549
20240104,131400,9617886190,13010,13010,13010,13000,2432
20240104,131300,9586246330,13010,13010,13010,13000,422
20240104,131200,9580757770,13010,13020,13020,13000,865
20240104,131100,9569505380,13020,13020,13020,13010,1590
20240104,131000,9548817080,13020,13030,13030,13010,258
20240104,130900,9545457860,13030,13010,13030,13000,800
20240104,130800,9535044350,13010,13020,13020,13000,1066
20240104,130700,9521175860,13020,13010,13020,13010,848
20240104,130600,9510142730,13010,13010,13010,13000,801
20240104,130500,9499722030,13010,13010,13010,13000,2336
20240104,130400,9469330990,13010,13010,13010,13000,606
20240104,130300,9461447320,13000,13000,13010,13000,830
20240104,130200,9450655990,13000,13010,13010,13000,474
20240104,130100,9444492290,13020,13000,13020,13000,2722
20240104,130000,9409099330,13000,13000,13000,12990,487
20240104,125900,9402768800,12990,12980,13000,12980,1813
20240104,125800,9379215020,12990,13000,13000,12980,1851
20240104,125700,9355171920,13000,13000,13010,12990,3344
20240104,125600,9311699150,13020,13010,13020,13000,961
20240104,125500,9299199340,13010,13010,13010,13000,863
20240104,125400,9287974090,13010,13010,13020,13000,770
20240104,125300,9277954960,13010,13010,13010,13010,673
20240104,125200,9269199230,13010,13010,13010,13010,208
20240104,125100,9266493150,13000,13020,13020,13000,1031
20240104,125000,9253077160,13020,13010,13030,13010,2358
20240104,124900,9222386660,13010,13010,13010,13000,718
20240104,124800,9213046330,13020,13020,13050,13010,997
20240104,124700,9200058510,13030,13020,13040,13020,873
20240104,124600,9188685940,13020,13020,13020,13020,469
20240104,124500,9182579560,13030,13010,13030,12990,1935
20240104,124400,9157417650,13010,13030,13030,12990,2206
20240104,124300,9128704770,13020,13010,13030,13000,2307
20240104,124200,9098694730,13010,13020,13040,13010,653
20240104,124100,9090192830,13020,13020,13040,13010,988
20240104,124000,9077319510,13020,13030,13030,13000,1009
20240104,123900,9064186360,13030,13030,13030,13020,521
20240104,123800,9057399240,13020,13020,13040,13010,6274
20240104,123700,8975694730,13010,13020,13020,13000,5394
20240104,123600,8905566860,13010,13040,13040,13010,5481
20240104,123500,8834206010,13040,13040,13050,13040,711
20240104,123400,8824934550,13040,13020,13040,13010,1450
20240104,123300,8806045400,13030,13050,13050,13020,3083
20240104,123200,8765861650,13050,13050,13050,13040,637
20240104,123100,8757549300,13050,13040,13050,13040,200
20240104,123000,8754939400,13040,13040,13050,13040,437
20240104,122900,8749239450,13050,13050,13050,13050,1339
20240104,122800,8731765500,13050,13050,13050,13050,235
20240104,122700,8728698750,13040,13050,13050,13040,1100
20240104,122600,8714346810,13050,13050,13060,13050,804
20240104,122500,8703854410,13050,13030,13050,13030,991
20240104,122400,8690936660,13030,13040,13050,13020,2626
20240104,122300,8656704790,13040,13060,13060,13040,825
20240104,122200,8645933260,13050,13050,13080,13040,1111
20240104,122100,8631433370,13040,13040,13050,13040,1348
20240104,122000,8613845820,13050,13060,13060,13040,1763
20240104,121900,8590825390,13060,13070,13070,13060,1123
20240104,121800,8576149910,13070,13070,13070,13060,1553
20240104,121700,8555852600,13070,13070,13070,13070,391
20240104,121600,8550742230,13060,13060,13060,13040,10890
20240104,121500,8408620830,13060,13070,13070,13050,2712
20240104,121400,8373202220,13070,13070,13080,13060,1847
20240104,121300,8349064000,13070,13070,13080,13070,2372
20240104,121200,8318054310,13070,13070,13080,13070,405
20240104,121100,8312757660,13080,13090,13090,13070,1821
20240104,121000,8288937630,13090,13090,13100,13090,916
20240104,120900,8276947120,13080,13080,13090,13080,1871
20240104,120800,8252464300,13070,13070,13070,13060,2218
20240104,120700,8223475050,13070,13060,13070,13060,692
20240104,120600,8214434530,13060,13060,13070,13060,2016
20240104,120500,8188088000,13060,13070,13080,13030,7900
20240104,120400,8084959320,13070,13060,13070,13060,329
20240104,120300,8080659790,13060,13070,13070,13060,1303
20240104,120200,8063638110,13060,13070,13080,13060,1156
20240104,120100,8048528140,13070,13060,13080,13060,3375
20240104,120000,8004395340,13060,13060,13070,13060,1306
20240104,115900,7987336320,13060,13050,13080,13050,1060
20240104,115800,7973492790,13050,13070,13070,13050,1774
20240104,115700,7950322110,13070,13050,13070,13050,1718
20240104,115600,7927894720,13050,13040,13050,13040,1320
20240104,115500,7910675610,13040,13030,13050,13030,5602
20240104,115400,7837614650,13030,13020,13030,13020,2243
20240104,115300,7808395430,13010,13020,13020,13010,30
20240104,115200,7808004940,13020,13000,13020,13000,1045
20240104,115100,7794414460,13010,13010,13020,13000,1000
20240104,115000,7781401580,13010,13000,13010,13000,303
20240104,114900,7777460260,13000,13000,13000,12990,1172
20240104,114800,7762225080,13000,13000,13000,12990,1210
20240104,114700,7746495100,12990,12990,13000,12980,1453
20240104,114600,7727620640,12990,13000,13000,12980,3262
20240104,114500,7685258110,13000,13000,13000,12990,1333
20240104,114400,7667939520,13000,13000,13010,13000,1390
20240104,114300,7649865460,13000,13000,13000,12990,141
20240104,114200,7648032480,13000,13000,13000,12990,378
20240104,114100,7643119600,12990,12990,13000,12980,374
20240104,114000,7638258670,12990,12990,12990,12980,788
20240104,113900,7628022930,12980,13000,13000,12980,5246
20240104,113800,7559904720,12990,13000,13010,12990,1569
20240104,113700,7539511720,13000,13000,13010,13000,1218
20240104,113600,7523677700,13000,13010,13020,13000,1369
20240104,113500,7505871480,13000,13000,13020,13000,907
20240104,113400,7494073440,13000,13000,13010,13000,961
20240104,113300,7481574860,13010,13000,13010,12990,599
20240104,113200,7473788010,13000,12990,13000,12980,1075
20240104,113100,7459822600,13000,12980,13000,12980,1642
20240104,113000,7438503190,12970,12980,12980,12970,770
20240104,112900,7428509690,12980,12980,12980,12970,617
20240104,112800,7420501040,12980,12980,13000,12980,2384
20240104,112700,7389533740,12990,12980,12990,12980,1846
20240104,112600,7365569100,12980,12980,12980,12970,1446
20240104,112500,7346808950,12970,12980,12980,12970,1259
20240104,112400,7330469090,12970,12980,12980,12970,706
20240104,112300,7321305910,12980,13000,13000,12970,2210
20240104,112200,7292603090,13000,12990,13000,12980,1256
20240104,112100,7276287620,12990,12990,13000,12990,1426
20240104,112000,7257761820,13000,12980,13000,12980,2401
20240104,111900,7226591790,12980,12980,12980,12970,860
20240104,111800,7215433230,12980,12990,12990,12970,2728
20240104,111700,7180028910,12990,12990,13000,12980,1610
20240104,111600,7159103120,12990,12990,12990,12980,618
20240104,111500,7151077520,12990,12990,12990,12980,453
20240104,111400,7145194050,12990,12980,13000,12980,621
20240104,111300,7137133030,12980,12980,13000,12970,1141
20240104,111200,7122323640,12980,12980,12980,12970,1832
20240104,111100,7098558400,12980,12970,12980,12970,1314
20240104,111000,7081512680,12980,12980,12980,12970,1892
20240104,110900,7056965020,12980,12970,12980,12970,182
20240104,110800,7054603260,12970,12990,12990,12970,1008
20240104,110700,7041517050,12980,12970,12980,12970,1603
20240104,110600,7020710610,12970,12980,12980,12970,5913
20240104,110500,6944006910,12980,12990,13000,12980,997
20240104,110400,6931056090,12990,12990,13000,12990,302
20240104,110300,6927132170,13000,13000,13010,12990,1786
20240104,110200,6903916330,13000,12990,13000,12990,131
20240104,110100,6902213430,12990,12970,13000,12970,1249
20240104,110000,6885998070,12970,12990,12990,12970,2278
20240104,105900,6856441260,12980,12990,12990,12970,350
20240104,105800,6851898260,12990,13010,13010,12980,1987
20240104,105700,6826073890,13010,13000,13040,12960,6579
20240104,105600,6740505560,13000,13010,13010,13000,1442
20240104,105500,6721759530,13000,13000,13010,13000,368
20240104,105400,6716974160,13000,13010,13010,12990,2995
20240104,105300,6678052950,13010,13000,13030,12990,3391
20240104,105200,6633925440,13000,12980,13000,12980,419
20240104,105100,6628481930,12990,12970,12990,12970,2023
20240104,105000,6602239620,12970,12970,12970,12960,1668
20240104,104900,6580607420,12970,12970,12990,12960,1991
20240104,104800,6554782140,12970,12980,12990,12940,2926
20240104,104700,6516824470,12980,12990,13010,12940,10601
20240104,104600,6379217950,12980,13000,13000,12980,1412
20240104,104500,6360872520,13000,12960,13030,12960,5587
20240104,104400,6288278950,12960,12930,12960,12930,4743
20240104,104300,6226894060,12930,12930,12930,12920,2159
20240104,104200,6198978760,12930,12930,12930,12920,365
20240104,104100,6194259380,12930,12930,12930,12920,1512
20240104,104000,6174709420,12930,12930,12930,12920,567
20240104,103900,6167381630,12930,12920,12930,12920,2268
20240104,103800,6138066430,12930,12930,12930,12920,602
20240104,103700,6130282760,12930,12940,12940,12930,15744
20240104,103600,5926702910,12940,12930,12940,12930,1016
20240104,103500,5913557280,12930,12940,12950,12930,11936
20240104,103400,5759114780,12950,12960,12960,12940,10587
20240104,103300,5622016050,12960,12960,12960,12950,2505
20240104,103200,5589558860,12960,12960,12960,12950,937
20240104,103100,5577417730,12960,12960,12960,12950,5087
20240104,103000,5511526610,12960,12960,12960,12950,1417
20240104,102900,5493163230,12960,12980,12980,12950,14214
20240104,102800,5308877270,12970,12990,12990,12970,3398
20240104,102700,5264772430,12990,12980,12990,12980,208
20240104,102600,5262072470,12980,12990,13000,12980,4886
20240104,102500,5198597040,13000,12990,13000,12990,216
20240104,102400,5195791070,13000,13000,13000,12990,637
20240104,102300,5187511090,13000,13020,13030,12990,3105
20240104,102200,5147115180,13030,13020,13030,13010,1663
20240104,102100,5125462790,13010,13010,13010,13010,1639
20240104,102000,5104139400,13000,13000,13010,13000,169
20240104,101900,5101942320,13000,13010,13010,13000,2631
20240104,101800,5067728270,13020,13000,13030,13000,2667
20240104,101700,5033016630,13010,13000,13010,13000,3135
20240104,101600,4992253880,13010,13020,13030,13000,1504
20240104,101500,4972676840,13030,13040,13040,13010,5076
20240104,101400,4906615370,13030,13030,13040,13030,1654
20240104,101300,4885060520,13040,13040,13050,13030,904
20240104,101200,4873272580,13040,13020,13050,13020,2296
20240104,101100,4843350540,13020,13000,13020,13000,2237
20240104,101000,4814240950,13010,13010,13020,13010,2408
20240104,100900,4782908350,13010,13030,13030,13010,1887
20240104,100800,4758336720,13030,13030,13040,13020,1603
20240104,100700,4737449800,13030,13010,13040,13010,2612
20240104,100600,4703442400,13020,13020,13040,13010,1449
20240104,100500,4684573380,13040,13050,13060,13030,3664
20240104,100400,4636790870,13050,13080,13080,13050,2694
20240104,100300,4601597230,13080,13100,13100,13070,3068
20240104,100200,4561460470,13090,13090,13100,13080,1528
20240104,100100,4541456810,13090,13080,13090,13070,3155
20240104,100000,4500181580,13080,13080,13080,13070,2064
20240104,095900,4473192480,13080,13070,13080,13070,1578
20240104,095800,4452556050,13070,13070,13080,13060,5751
20240104,095700,4377365860,13070,13070,13080,13060,2979
20240104,095600,4338417060,13050,13040,13070,13040,12605
20240104,095500,4173814650,13050,13030,13050,13030,1971
20240104,095400,4148112590,13040,13030,13040,13030,760
20240104,095300,4138209710,13030,13020,13030,13010,1875
20240104,095200,4113810550,13010,12980,13010,12980,4943
20240104,095100,4049555730,12990,12980,13000,12980,1776
20240104,095000,4026486910,12990,12970,12990,12970,1373
20240104,094900,4008666730,12970,12960,12980,12960,1856
20240104,094800,3984594490,12970,12980,12980,12960,2264
20240104,094700,3955233080,12980,12990,13000,12970,1492
20240104,094600,3935861080,12990,12970,12990,12960,4679
20240104,094500,3875174370,12970,12990,12990,12970,8346
20240104,094400,3766878200,12990,12980,12990,12980,3545
20240104,094300,3720862430,12980,12990,12990,12980,1243
20240104,094200,3704725260,12990,12990,13000,12990,1469
20240104,094100,3685641890,13000,12990,13000,12990,6732
20240104,094000,3598190560,12990,13010,13010,12990,3639
20240104,093900,3550899710,13000,13000,13010,13000,1799
20240104,093800,3527510490,12990,13000,13000,12990,3249
20240104,093700,3485278800,12990,12990,13010,12990,4208
20240104,093600,3430588690,12990,13030,13030,12990,12595
20240104,093500,3266780540,13020,13020,13030,13020,1316
20240104,093400,3249643190,13030,13050,13050,13030,2963
20240104,093300,3211025260,13050,13040,13050,13030,2720
20240104,093200,3175556030,13040,13060,13060,13040,4968
20240104,093100,3110738870,13050,13060,13060,13050,1418
20240104,093000,3092229740,13060,13050,13060,13050,543
20240104,092900,3085141830,13050,13050,13060,13050,3446
20240104,092800,3040166080,13050,13050,13050,13040,602
20240104,092700,3032314810,13050,13030,13050,13020,2588
20240104,092600,2998593270,13030,13030,13040,13020,1731
20240104,092500,2976046080,13030,13040,13060,13030,3099
20240104,092400,2935619330,13040,13060,13060,13020,4852
20240104,092300,2872292000,13070,13050,13080,13050,6663
20240104,092200,2785248620,13030,13040,13060,12990,9874
20240104,092100,2656667360,13050,12990,13050,12990,8725
20240104,092000,2543184310,12990,12990,13000,12980,4264
20240104,091900,2487793230,12980,12970,12990,12960,4663
20240104,091800,2427262240,12970,12950,12970,12940,3689
20240104,091700,2379474320,12950,12940,12950,12940,4289
20240104,091600,2323950220,12940,12950,12950,12930,5474
20240104,091500,2253100960,12950,12960,12960,12930,3050
20240104,091400,2213609570,12950,12960,12960,12940,7885
20240104,091300,2111516710,12960,12960,12990,12930,17386
20240104,091200,1886394710,12960,13000,13000,12960,5885
20240104,091100,1810042810,13000,13020,13020,12970,6408
20240104,091000,1726761930,13020,13020,13060,13020,5375
20240104,090900,1656715420,13020,12950,13020,12950,9207
20240104,090800,1537165620,12950,12950,12970,12940,8536
20240104,090700,1426580970,12960,12970,12970,12940,6629
20240104,090600,1340649930,12970,12990,13000,12940,14210
20240104,090500,1156390180,12990,12990,13010,12980,9656
20240104,090400,1030952700,12990,13070,13080,12980,22415
20240104,090300,739268740,13080,13050,13080,13030,5816
20240104,090200,663279950,13050,13160,13160,13030,20180
20240104,090100,398970050,13180,13140,13190,13110,7056
20240104,090000,306188860,13110,13180,13200,13100,23278