KissMeData/083500/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195600,4144574740,12400,12400,12400,12400,3614
20240104,195500,4144574740,12400,12400,12400,12400,0
20240104,195400,4144574740,12400,12400,12400,12400,0
20240104,195300,4144574740,12400,12400,12400,12400,0
20240104,195200,4144574740,12400,12400,12400,12400,0
20240104,195100,4144574740,12400,12400,12400,12400,0
20240104,195000,4144574740,12400,12400,12400,12400,0
20240104,194900,4144574740,12400,12400,12400,12400,0
20240104,194800,4144574740,12400,12400,12400,12400,0
20240104,194700,4144574740,12400,12400,12400,12400,0
20240104,194600,4144574740,12400,12400,12400,12400,0
20240104,194500,4144574740,12400,12400,12400,12400,0
20240104,194400,4144574740,12400,12400,12400,12400,0
20240104,194300,4144574740,12400,12400,12400,12400,0
20240104,194200,4144574740,12400,12400,12400,12400,0
20240104,194100,4144574740,12400,12400,12400,12400,0
20240104,194000,4144574740,12400,12400,12400,12400,0
20240104,193900,4144574740,12400,12400,12400,12400,0
20240104,193800,4144574740,12400,12400,12400,12400,0
20240104,193700,4144574740,12400,12400,12400,12400,0
20240104,193600,4144574740,12400,12400,12400,12400,0
20240104,193500,4144574740,12400,12400,12400,12400,0
20240104,193400,4144574740,12400,12400,12400,12400,0
20240104,193300,4144574740,12400,12400,12400,12400,0
20240104,193200,4144574740,12400,12400,12400,12400,0
20240104,193100,4144574740,12400,12400,12400,12400,0
20240104,193000,4144574740,12400,12400,12400,12400,0
20240104,192900,4144574740,12400,12400,12400,12400,0
20240104,192800,4144574740,12400,12400,12400,12400,0
20240104,192700,4144574740,12400,12400,12400,12400,0
20240104,192600,4144574740,12400,12400,12400,12400,3614
20240104,192500,4144574740,12400,12400,12400,12400,0
20240104,192400,4144574740,12400,12400,12400,12400,0
20240104,192300,4144574740,12400,12400,12400,12400,0
20240104,192200,4144574740,12400,12400,12400,12400,0
20240104,192100,4144574740,12400,12400,12400,12400,0
20240104,192000,4144574740,12400,12400,12400,12400,0
20240104,191900,4144574740,12400,12400,12400,12400,0
20240104,191800,4144574740,12400,12400,12400,12400,0
20240104,191700,4144574740,12400,12400,12400,12400,0
20240104,191600,4144574740,12400,12400,12400,12400,0
20240104,191500,4144574740,12400,12400,12400,12400,0
20240104,191400,4144574740,12400,12400,12400,12400,0
20240104,191300,4144574740,12400,12400,12400,12400,0
20240104,191200,4144574740,12400,12400,12400,12400,0
20240104,191100,4144574740,12400,12400,12400,12400,0
20240104,191000,4144574740,12400,12400,12400,12400,0
20240104,190900,4144574740,12400,12400,12400,12400,0
20240104,190800,4144574740,12400,12400,12400,12400,0
20240104,190700,4144574740,12400,12400,12400,12400,0
20240104,190600,4144574740,12400,12400,12400,12400,0
20240104,190500,4144574740,12400,12400,12400,12400,0
20240104,190400,4144574740,12400,12400,12400,12400,0
20240104,190300,4144574740,12400,12400,12400,12400,0
20240104,190200,4144574740,12400,12400,12400,12400,0
20240104,190100,4144574740,12400,12400,12400,12400,0
20240104,190000,4144574740,12400,12400,12400,12400,0
20240104,185900,4144574740,12400,12400,12400,12400,0
20240104,185800,4144574740,12400,12400,12400,12400,0
20240104,185700,4144574740,12400,12400,12400,12400,0
20240104,185600,4144574740,12400,12400,12400,12400,3614
20240104,185500,4144574740,12400,12400,12400,12400,0
20240104,185400,4144574740,12400,12400,12400,12400,0
20240104,185300,4144574740,12400,12400,12400,12400,0
20240104,185200,4144574740,12400,12400,12400,12400,0
20240104,185100,4144574740,12400,12400,12400,12400,0
20240104,185000,4144574740,12400,12400,12400,12400,0
20240104,184900,4144574740,12400,12400,12400,12400,0
20240104,184800,4144574740,12400,12400,12400,12400,0
20240104,184700,4144574740,12400,12400,12400,12400,0
20240104,184600,4144574740,12400,12400,12400,12400,0
20240104,184500,4144574740,12400,12400,12400,12400,0
20240104,184400,4144574740,12400,12400,12400,12400,0
20240104,184300,4144574740,12400,12400,12400,12400,0
20240104,184200,4144574740,12400,12400,12400,12400,0
20240104,184100,4144574740,12400,12400,12400,12400,0
20240104,184000,4144574740,12400,12400,12400,12400,0
20240104,183900,4144574740,12400,12400,12400,12400,0
20240104,183800,4144574740,12400,12400,12400,12400,0
20240104,183700,4144574740,12400,12400,12400,12400,0
20240104,183600,4144574740,12400,12400,12400,12400,0
20240104,183500,4144574740,12400,12400,12400,12400,0
20240104,183400,4144574740,12400,12400,12400,12400,0
20240104,183300,4144574740,12400,12400,12400,12400,0
20240104,183200,4144574740,12400,12400,12400,12400,0
20240104,183100,4144574740,12400,12400,12400,12400,0
20240104,183000,4144574740,12400,12400,12400,12400,0
20240104,182900,4144574740,12400,12400,12400,12400,0
20240104,182800,4144574740,12400,12400,12400,12400,0
20240104,182700,4144574740,12400,12400,12400,12400,0
20240104,182600,4144574740,12400,12400,12400,12400,3614
20240104,182500,4144574740,12400,12400,12400,12400,0
20240104,182400,4144574740,12400,12400,12400,12400,0
20240104,182300,4144574740,12400,12400,12400,12400,0
20240104,182200,4144574740,12400,12400,12400,12400,0
20240104,182100,4144574740,12400,12400,12400,12400,0
20240104,182000,4144574740,12400,12400,12400,12400,0
20240104,181900,4144574740,12400,12400,12400,12400,0
20240104,181800,4144574740,12400,12400,12400,12400,0
20240104,181700,4144574740,12400,12400,12400,12400,0
20240104,181600,4144574740,12400,12400,12400,12400,0
20240104,181500,4144574740,12400,12400,12400,12400,0
20240104,181400,4144574740,12400,12400,12400,12400,0
20240104,181300,4144574740,12400,12400,12400,12400,0
20240104,181200,4144574740,12400,12400,12400,12400,0
20240104,181100,4144574740,12400,12400,12400,12400,0
20240104,181000,4144574740,12400,12400,12400,12400,0
20240104,180900,4144574740,12400,12400,12400,12400,0
20240104,180800,4144574740,12400,12400,12400,12400,0
20240104,180700,4144574740,12400,12400,12400,12400,0
20240104,180600,4144574740,12400,12400,12400,12400,0
20240104,180500,4144574740,12400,12400,12400,12400,0
20240104,180400,4144574740,12400,12400,12400,12400,0
20240104,180300,4144574740,12400,12400,12400,12400,0
20240104,180200,4144574740,12400,12400,12400,12400,0
20240104,180100,4144574740,12400,12400,12400,12400,0
20240104,180000,4144574740,12400,12400,12400,12400,0
20240104,175900,4144574740,12400,12400,12400,12400,0
20240104,175800,4144574740,12400,12400,12400,12400,0
20240104,175700,4144574740,12400,12400,12400,12400,0
20240104,175600,4144574740,12400,12400,12400,12400,3614
20240104,175500,4144574740,12400,12400,12400,12400,0
20240104,175400,4144574740,12400,12400,12400,12400,0
20240104,175300,4144574740,12400,12400,12400,12400,0
20240104,175200,4144574740,12400,12400,12400,12400,0
20240104,175100,4144574740,12400,12400,12400,12400,0
20240104,175000,4144574740,12400,12400,12400,12400,0
20240104,174900,4144574740,12400,12400,12400,12400,0
20240104,174800,4144574740,12400,12400,12400,12400,0
20240104,174700,4144574740,12400,12400,12400,12400,0
20240104,174600,4144574740,12400,12400,12400,12400,0
20240104,174500,4144574740,12400,12400,12400,12400,0
20240104,174400,4144574740,12400,12400,12400,12400,0
20240104,174300,4144574740,12400,12400,12400,12400,0
20240104,174200,4144574740,12400,12400,12400,12400,0
20240104,174100,4144574740,12400,12400,12400,12400,0
20240104,174000,4144574740,12400,12400,12400,12400,0
20240104,173900,4144574740,12400,12400,12400,12400,0
20240104,173800,4144574740,12400,12400,12400,12400,0
20240104,173700,4144574740,12400,12400,12400,12400,0
20240104,173600,4144574740,12400,12400,12400,12400,0
20240104,173500,4144574740,12400,12400,12400,12400,0
20240104,173400,4144574740,12400,12400,12400,12400,0
20240104,173300,4144574740,12400,12400,12400,12400,0
20240104,173200,4144574740,12400,12400,12400,12400,0
20240104,173100,4144574740,12400,12400,12400,12400,0
20240104,173000,4144574740,12400,12400,12400,12400,0
20240104,172900,4144574740,12400,12400,12400,12400,0
20240104,172800,4144574740,12400,12400,12400,12400,0
20240104,172700,4144574740,12400,12400,12400,12400,0
20240104,172600,4144574740,12400,12400,12400,12400,3614
20240104,172500,4144574740,12400,12400,12400,12400,0
20240104,172400,4144574740,12400,12400,12400,12400,0
20240104,172300,4144574740,12400,12400,12400,12400,0
20240104,172200,4144574740,12400,12400,12400,12400,0
20240104,172100,4144574740,12400,12400,12400,12400,0
20240104,172000,4144574740,12400,12400,12400,12400,0
20240104,171900,4144574740,12400,12400,12400,12400,0
20240104,171800,4144574740,12400,12400,12400,12400,0
20240104,171700,4144574740,12400,12400,12400,12400,0
20240104,171600,4144574740,12400,12400,12400,12400,0
20240104,171500,4144574740,12400,12400,12400,12400,0
20240104,171400,4144574740,12400,12400,12400,12400,0
20240104,171300,4144574740,12400,12400,12400,12400,0
20240104,171200,4144574740,12400,12400,12400,12400,0
20240104,171100,4144574740,12400,12400,12400,12400,0
20240104,171000,4144574740,12400,12400,12400,12400,0
20240104,170900,4144574740,12400,12400,12400,12400,0
20240104,170800,4144574740,12400,12400,12400,12400,0
20240104,170700,4144574740,12400,12400,12400,12400,0
20240104,170600,4144574740,12400,12400,12400,12400,0
20240104,170500,4144574740,12400,12400,12400,12400,0
20240104,170400,4144574740,12400,12400,12400,12400,0
20240104,170300,4144574740,12400,12400,12400,12400,0
20240104,170200,4144574740,12400,12400,12400,12400,0
20240104,170100,4144574740,12400,12400,12400,12400,0
20240104,170000,4144574740,12400,12400,12400,12400,0
20240104,165900,4144574740,12400,12400,12400,12400,0
20240104,165800,4144574740,12400,12400,12400,12400,0
20240104,165700,4144574740,12400,12400,12400,12400,0
20240104,165600,4144574740,12400,12400,12400,12400,3614
20240104,165500,4144574740,12400,12400,12400,12400,0
20240104,165400,4144574740,12400,12400,12400,12400,0
20240104,165300,4144574740,12400,12400,12400,12400,0
20240104,165200,4144574740,12400,12400,12400,12400,0
20240104,165100,4144574740,12400,12400,12400,12400,0
20240104,165000,4144574740,12400,12400,12400,12400,0
20240104,164900,4144574740,12400,12400,12400,12400,0
20240104,164800,4144574740,12400,12400,12400,12400,0
20240104,164700,4144574740,12400,12400,12400,12400,0
20240104,164600,4144574740,12400,12400,12400,12400,0
20240104,164500,4144574740,12400,12400,12400,12400,0
20240104,164400,4144574740,12400,12400,12400,12400,0
20240104,164300,4144574740,12400,12400,12400,12400,0
20240104,164200,4144574740,12400,12400,12400,12400,0
20240104,164100,4144574740,12400,12400,12400,12400,0
20240104,164000,4144574740,12400,12400,12400,12400,0
20240104,163900,4144574740,12400,12400,12400,12400,0
20240104,163800,4144574740,12400,12400,12400,12400,0
20240104,163700,4144574740,12400,12400,12400,12400,0
20240104,163600,4144574740,12400,12400,12400,12400,0
20240104,163500,4144574740,12400,12400,12400,12400,0
20240104,163400,4144574740,12400,12400,12400,12400,0
20240104,163300,4144574740,12400,12400,12400,12400,0
20240104,163200,4144574740,12400,12400,12400,12400,0
20240104,163100,4144574740,12400,12400,12400,12400,0
20240104,163000,4144574740,12400,12400,12400,12400,0
20240104,162900,4144574740,12400,12400,12400,12400,0
20240104,162800,4144574740,12400,12400,12400,12400,0
20240104,162700,4144574740,12400,12400,12400,12400,0
20240104,162600,4144574740,12400,12400,12400,12400,3614
20240104,162500,4144574740,12400,12400,12400,12400,0
20240104,162400,4144574740,12400,12400,12400,12400,0
20240104,162300,4144574740,12400,12400,12400,12400,0
20240104,162200,4144574740,12400,12400,12400,12400,0
20240104,162100,4144574740,12400,12400,12400,12400,0
20240104,162000,4144574740,12400,12400,12400,12400,0
20240104,161900,4144574740,12400,12400,12400,12400,0
20240104,161800,4144574740,12400,12400,12400,12400,0
20240104,161700,4144574740,12400,12400,12400,12400,0
20240104,161600,4144574740,12400,12400,12400,12400,0
20240104,161500,4144574740,12400,12400,12400,12400,0
20240104,161400,4144574740,12400,12400,12400,12400,0
20240104,161300,4144574740,12400,12400,12400,12400,0
20240104,161200,4144574740,12400,12400,12400,12400,0
20240104,161100,4144574740,12400,12400,12400,12400,0
20240104,161000,4144574740,12400,12400,12400,12400,0
20240104,160900,4144574740,12400,12400,12400,12400,0
20240104,160800,4144574740,12400,12400,12400,12400,0
20240104,160700,4144574740,12400,12400,12400,12400,0
20240104,160600,4144574740,12400,12400,12400,12400,0
20240104,160500,4144574740,12400,12400,12400,12400,0
20240104,160400,4144574740,12400,12400,12400,12400,0
20240104,160300,4144574740,12400,12400,12400,12400,0
20240104,160200,4144574740,12400,12400,12400,12400,0
20240104,160100,4144574740,12400,12400,12400,12400,0
20240104,160000,4144574740,12400,12400,12400,12400,0
20240104,155900,4144574740,12400,12400,12400,12400,0
20240104,155800,4144574740,12400,12400,12400,12400,0
20240104,155700,4144574740,12400,12400,12400,12400,0
20240104,155600,4144574740,12400,12400,12400,12400,3614
20240104,155500,4144574740,12400,12400,12400,12400,0
20240104,155400,4144574740,12400,12400,12400,12400,0
20240104,155300,4144574740,12400,12400,12400,12400,0
20240104,155200,4144574740,12400,12400,12400,12400,0
20240104,155100,4144574740,12400,12400,12400,12400,0
20240104,155000,4144574740,12400,12400,12400,12400,0
20240104,154900,4144574740,12400,12400,12400,12400,0
20240104,154800,4144574740,12400,12400,12400,12400,0
20240104,154700,4144574740,12400,12400,12400,12400,0
20240104,154600,4144574740,12400,12400,12400,12400,0
20240104,154500,4144574740,12400,12400,12400,12400,0
20240104,154400,4144574740,12400,12400,12400,12400,0
20240104,154300,4144574740,12400,12400,12400,12400,0
20240104,154200,4144574740,12400,12400,12400,12400,0
20240104,154100,4144574740,12400,12400,12400,12400,0
20240104,154000,4144574740,12400,12400,12400,12400,0
20240104,153900,4144574740,12400,12400,12400,12400,0
20240104,153800,4144574740,12400,12400,12400,12400,0
20240104,153700,4144574740,12400,12400,12400,12400,0
20240104,153600,4144574740,12400,12400,12400,12400,0
20240104,153500,4144574740,12400,12400,12400,12400,0
20240104,153400,4144574740,12400,12400,12400,12400,0
20240104,153300,4144574740,12400,12400,12400,12400,0
20240104,153200,4144574740,12400,12400,12400,12400,0
20240104,153100,4144574740,12400,12400,12400,12400,0
20240104,153000,4144574740,12400,12400,12400,12400,3614
20240104,152900,4099761140,12340,12340,12340,12340,0
20240104,152800,4099761140,12340,12340,12340,12340,0
20240104,152700,4099761140,12340,12340,12340,12340,0
20240104,152600,4099761140,12340,12340,12340,12340,0
20240104,152500,4099761140,12340,12340,12340,12340,0
20240104,152400,4099761140,12340,12340,12340,12340,0
20240104,152300,4099761140,12340,12340,12340,12340,0
20240104,152200,4099761140,12340,12340,12340,12340,0
20240104,152100,4099761140,12340,12340,12340,12340,0
20240104,152000,4099761140,12340,12340,12340,12340,0
20240104,151900,4099761140,12340,12300,12340,12300,521
20240104,151800,4093336830,12320,12320,12320,12300,607
20240104,151700,4085858890,12290,12290,12290,12270,804
20240104,151600,4075986200,12280,12290,12290,12280,702
20240104,151500,4067364640,12280,12280,12280,12280,1
20240104,151400,4067352360,12280,12310,12330,12280,830
20240104,151300,4057148790,12340,12310,12340,12310,56
20240104,151200,4056459130,12300,12290,12300,12280,481
20240104,151100,4050544300,12290,12300,12300,12280,1288
20240104,151000,4034725430,12290,12320,12330,12290,105
20240104,150900,4033434810,12280,12280,12280,12280,18
20240104,150800,4033213770,12270,12270,12270,12270,5
20240104,150700,4033152420,12270,12270,12270,12270,124
20240104,150600,4031630940,12270,12270,12270,12270,73
20240104,150500,4030735230,12340,12340,12340,12270,2089
20240104,150400,4005015350,12340,12340,12340,12340,5
20240104,150300,4004953650,12290,12290,12300,12290,151
20240104,150200,4003097060,12280,12280,12280,12280,0
20240104,150100,4003097060,12280,12310,12310,12280,863
20240104,150000,3992488900,12310,12310,12310,12310,21
20240104,145900,3992230390,12310,12310,12310,12310,0
20240104,145800,3992230390,12310,12310,12310,12310,42
20240104,145700,3991713370,12340,12310,12340,12310,149
20240104,145600,3989877680,12310,12310,12310,12310,0
20240104,145500,3989877680,12310,12310,12310,12310,10
20240104,145400,3989754580,12310,12310,12310,12310,702
20240104,145300,3981112960,12310,12310,12310,12310,71
20240104,145200,3980238950,12340,12340,12340,12340,3
20240104,145100,3980201930,12310,12310,12310,12310,122
20240104,145000,3978700110,12310,12290,12310,12290,109
20240104,144900,3977359320,12300,12330,12390,12300,2675
20240104,144800,3944435730,12330,12350,12350,12330,498
20240104,144700,3938295190,12340,12350,12350,12340,1758
20240104,144600,3916590800,12350,12350,12350,12350,0
20240104,144500,3916590800,12350,12410,12410,12350,682
20240104,144400,3908139860,12400,12400,12400,12400,0
20240104,144300,3908139860,12400,12400,12400,12400,85
20240104,144200,3907085860,12400,12390,12400,12390,55
20240104,144100,3906404400,12400,12400,12400,12400,0
20240104,144000,3906404400,12400,12400,12400,12400,110
20240104,143900,3905040400,12400,12410,12410,12400,47
20240104,143800,3904457510,12410,12420,12420,12410,200
20240104,143700,3901975490,12420,12420,12420,12410,170
20240104,143600,3899865300,12420,12420,12420,12420,22
20240104,143500,3899592060,12420,12420,12420,12420,1
20240104,143400,3899579640,12420,12420,12420,12420,46
20240104,143300,3899008320,12420,12420,12420,12420,23
20240104,143200,3898722660,12510,12510,12510,12420,78
20240104,143100,3897752280,12490,12450,12510,12450,1156
20240104,143000,3883304860,12450,12400,12450,12400,189
20240104,142900,3880956010,12450,12450,12450,12450,1
20240104,142800,3880943560,12380,12410,12410,12380,332
20240104,142700,3876827040,12380,12380,12380,12380,194
20240104,142600,3874425320,12380,12360,12380,12350,459
20240104,142500,3868745650,12360,12350,12360,12350,130
20240104,142400,3867139850,12350,12350,12350,12350,160
20240104,142300,3865163850,12350,12370,12370,12350,469
20240104,142200,3859368710,12380,12430,12430,12370,1038
20240104,142100,3846503470,12430,12430,12430,12430,369
20240104,142000,3841916800,12420,12420,12420,12420,30
20240104,141900,3841544200,12420,12420,12420,12420,0
20240104,141800,3841544200,12420,12420,12420,12420,75
20240104,141700,3840612700,12430,12440,12440,12430,118
20240104,141600,3839145250,12450,12450,12450,12450,37
20240104,141500,3838684600,12450,12490,12490,12450,622
20240104,141400,3830933380,12500,12510,12510,12500,11
20240104,141300,3830795800,12510,12480,12510,12480,45
20240104,141200,3830233030,12470,12470,12470,12470,385
20240104,141100,3825432080,12470,12460,12470,12460,303
20240104,141000,3821656630,12470,12470,12470,12470,103
20240104,140900,3820372220,12470,12490,12490,12470,256
20240104,140800,3817176550,12500,12530,12530,12500,4906
20240104,140700,3755808790,12560,12560,12560,12560,2
20240104,140600,3755783670,12560,12560,12560,12560,0
20240104,140500,3755783670,12560,12560,12560,12560,30
20240104,140400,3755406870,12560,12560,12560,12560,10
20240104,140300,3755281270,12560,12560,12560,12520,43
20240104,140200,3754741270,12570,12570,12570,12570,0
20240104,140100,3754741270,12570,12570,12570,12570,0
20240104,140000,3754741270,12570,12570,12570,12570,0
20240104,135900,3754741270,12570,12570,12570,12570,20
20240104,135800,3754489870,12570,12510,12570,12510,814
20240104,135700,3744306670,12510,12520,12520,12510,822
20240104,135600,3734016590,12520,12520,12520,12520,1100
20240104,135500,3720244590,12520,12540,12540,12520,724
20240104,135400,3711173170,12540,12540,12540,12540,18
20240104,135300,3710947450,12540,12540,12540,12540,0
20240104,135200,3710947450,12540,12540,12540,12540,2
20240104,135100,3710922370,12540,12540,12540,12540,3
20240104,135000,3710884750,12540,12540,12540,12540,8
20240104,134900,3710784430,12540,12540,12540,12540,20
20240104,134800,3710533630,12540,12530,12540,12530,1010
20240104,134700,3697878210,12530,12540,12540,12530,513
20240104,134600,3691447010,12540,12550,12570,12540,930
20240104,134500,3679763310,12550,12550,12550,12550,6
20240104,134400,3679688010,12550,12550,12560,12550,218
20240104,134300,3676950770,12550,12550,12550,12550,52
20240104,134200,3676298170,12560,12560,12560,12560,0
20240104,134100,3676298170,12560,12560,12560,12560,0
20240104,134000,3676298170,12560,12560,12560,12560,20
20240104,133900,3676046970,12560,12560,12560,12560,0
20240104,133800,3676046970,12560,12560,12560,12560,26
20240104,133700,3675720410,12560,12560,12560,12560,20
20240104,133600,3675469210,12560,12560,12560,12560,5
20240104,133500,3675406410,12560,12560,12560,12560,0
20240104,133400,3675406410,12560,12570,12570,12560,230
20240104,133300,3672516580,12570,12570,12620,12570,48
20240104,133200,3671913170,12560,12560,12560,12560,0
20240104,133100,3671913170,12560,12560,12560,12560,31
20240104,133000,3671523810,12560,12560,12560,12560,170
20240104,132900,3669388610,12560,12560,12560,12560,20
20240104,132800,3669137410,12560,12590,12590,12560,577
20240104,132700,3661885900,12600,12600,12600,12600,5
20240104,132600,3661822900,12630,12630,12630,12630,0
20240104,132500,3661822900,12630,12630,12630,12630,0
20240104,132400,3661822900,12630,12630,12630,12630,0
20240104,132300,3661822900,12630,12590,12630,12590,92
20240104,132200,3660663960,12590,12590,12600,12590,19
20240104,132100,3660424740,12600,12600,12600,12600,79
20240104,132000,3659429340,12600,12600,12600,12600,20
20240104,131900,3659177340,12600,12600,12600,12600,0
20240104,131800,3659177340,12600,12600,12600,12600,1
20240104,131700,3659164740,12600,12620,12620,12600,619
20240104,131600,3651364300,12630,12630,12630,12630,0
20240104,131500,3651364300,12630,12630,12630,12630,0
20240104,131400,3651364300,12630,12630,12630,12630,1
20240104,131300,3651351670,12630,12630,12630,12630,35
20240104,131200,3650909620,12620,12620,12620,12620,0
20240104,131100,3650909620,12620,12630,12630,12620,1078
20240104,131000,3637304760,12630,12630,12630,12630,30
20240104,130900,3636925860,12630,12630,12630,12630,136
20240104,130800,3635208180,12650,12650,12650,12650,0
20240104,130700,3635208180,12650,12650,12650,12630,386
20240104,130600,3630331480,12630,12630,12630,12630,0
20240104,130500,3630331480,12630,12630,12630,12630,0
20240104,130400,3630331480,12630,12630,12630,12630,11
20240104,130300,3630192550,12630,12630,12630,12630,10
20240104,130200,3630066250,12630,12630,12630,12630,0
20240104,130100,3630066250,12630,12620,12660,12620,358
20240104,130000,3625536610,12620,12620,12620,12620,162
20240104,125900,3623492170,12660,12660,12660,12660,33
20240104,125800,3623074390,12660,12650,12660,12650,193
20240104,125700,3620631670,12650,12650,12650,12650,210
20240104,125600,3617975170,12650,12650,12650,12650,14
20240104,125500,3617798070,12650,12650,12650,12650,1
20240104,125400,3617785420,12600,12600,12600,12600,20
20240104,125300,3617533420,12600,12600,12600,12600,131
20240104,125200,3615882820,12600,12600,12600,12600,328
20240104,125100,3611750020,12600,12600,12600,12600,9
20240104,125000,3611636620,12650,12650,12650,12650,21
20240104,124900,3611370970,12650,12600,12650,12600,16
20240104,124800,3611169120,12600,12600,12600,12600,15
20240104,124700,3610980120,12600,12600,12600,12600,20
20240104,124600,3610728120,12600,12640,12640,12600,403
20240104,124500,3605649620,12650,12650,12650,12650,0
20240104,124400,3605649620,12650,12650,12650,12650,9
20240104,124300,3605535770,12650,12650,12650,12650,121
20240104,124200,3604005120,12650,12650,12650,12650,30
20240104,124100,3603625620,12650,12660,12660,12650,342
20240104,124000,3599298190,12660,12660,12660,12660,0
20240104,123900,3599298190,12660,12660,12660,12660,407
20240104,123800,3594145570,12660,12680,12680,12660,61
20240104,123700,3593372190,12680,12700,12700,12660,1067
20240104,123600,3579861650,12700,12710,12710,12700,410
20240104,123500,3574654000,12800,12790,12800,12780,569
20240104,123400,3567381030,12780,12780,12780,12780,310
20240104,123300,3563419230,12780,12740,12780,12740,407
20240104,123200,3558226800,12760,12710,12760,12700,363
20240104,123100,3553602580,12750,12750,12750,12750,334
20240104,123000,3549344080,12750,12750,12750,12750,676
20240104,122900,3540725080,12750,12760,12760,12750,13
20240104,122800,3540559210,12760,12760,12760,12760,298
20240104,122700,3536756730,12760,12760,12760,12760,0
20240104,122600,3536756730,12760,12750,12760,12750,200
20240104,122500,3534204900,12760,12760,12760,12760,0
20240104,122400,3534204900,12760,12740,12760,12740,206
20240104,122300,3531576420,12760,12730,12760,12710,3916
20240104,122200,3481721600,12750,12720,12750,12720,197
20240104,122100,3479213220,12720,12690,12730,12690,1267
20240104,122000,3463122040,12690,12690,12690,12690,0
20240104,121900,3463122040,12690,12650,12690,12650,12
20240104,121800,3462970200,12650,12610,12670,12610,379
20240104,121700,3458174410,12610,12610,12610,12610,0
20240104,121600,3458174410,12610,12630,12630,12610,797
20240104,121500,3448122070,12670,12670,12670,12670,2
20240104,121400,3448096730,12690,12670,12690,12670,200
20240104,121300,3445560770,12670,12670,12670,12670,0
20240104,121200,3445560770,12670,12670,12670,12670,0
20240104,121100,3445560770,12670,12670,12670,12670,0
20240104,121000,3445560770,12670,12660,12670,12660,322
20240104,120900,3441481130,12650,12660,12660,12650,335
20240104,120800,3437242380,12670,12660,12670,12660,51
20240104,120700,3436596310,12660,12670,12670,12660,67
20240104,120600,3435747520,12670,12650,12670,12650,11
20240104,120500,3435608350,12650,12600,12650,12600,104
20240104,120400,3434293750,12600,12600,12600,12600,0
20240104,120300,3434293750,12600,12600,12600,12600,10
20240104,120200,3434167750,12600,12630,12630,12600,50
20240104,120100,3433537720,12630,12620,12630,12620,325
20240104,120000,3429433670,12600,12600,12600,12600,60
20240104,115900,3428677670,12600,12600,12600,12600,10
20240104,115800,3428551670,12600,12600,12600,12600,0
20240104,115700,3428551670,12600,12560,12600,12560,969
20240104,115600,3416359520,12570,12570,12570,12570,0
20240104,115500,3416359520,12570,12570,12570,12570,100
20240104,115400,3415102520,12570,12570,12570,12570,146
20240104,115300,3413267300,12570,12570,12570,12570,10
20240104,115200,3413141600,12570,12570,12570,12570,19
20240104,115100,3412902770,12580,12580,12580,12580,0
20240104,115000,3412902770,12580,12580,12580,12580,36
20240104,114900,3412449890,12580,12580,12580,12580,20
20240104,114800,3412198290,12590,12590,12590,12590,116
20240104,114700,3410737850,12590,12590,12590,12590,54
20240104,114600,3410057990,12590,12590,12590,12590,60
20240104,114500,3409302590,12590,12590,12590,12590,2
20240104,114400,3409277410,12590,12600,12600,12590,378
20240104,114300,3404518290,12600,12600,12600,12600,103
20240104,114200,3403220490,12600,12620,12620,12600,381
20240104,114100,3398419860,12610,12600,12620,12600,59
20240104,114000,3397675960,12600,12600,12600,12600,1
20240104,113900,3397663360,12610,12630,12630,12610,951
20240104,113800,3385661390,12630,12630,12630,12630,86
20240104,113700,3384575210,12650,12650,12650,12650,239
20240104,113600,3381551860,12630,12630,12630,12630,10
20240104,113500,3381425560,12620,12640,12640,12620,200
20240104,113400,3378901500,12640,12640,12640,12640,40
20240104,113300,3378395900,12640,12620,12640,12620,235
20240104,113200,3375428170,12610,12610,12610,12610,39
20240104,113100,3374936380,12610,12620,12620,12610,313
20240104,113000,3370988040,12620,12620,12620,12620,101
20240104,112900,3369713420,12640,12640,12640,12640,44
20240104,112800,3369157260,12600,12610,12610,12600,10
20240104,112700,3369031210,12600,12600,12600,12600,63
20240104,112600,3368237410,12630,12600,12630,12600,120
20240104,112500,3366722410,12590,12600,12600,12590,21
20240104,112400,3366457870,12600,12590,12610,12590,75
20240104,112300,3365512860,12700,12600,12700,12600,1421
20240104,112200,3347544770,12590,12590,12590,12590,18
20240104,112100,3347318150,12560,12580,12580,12550,13
20240104,112000,3347154870,12580,12580,12580,12580,10
20240104,111900,3347029070,12580,12580,12580,12580,325
20240104,111800,3342940570,12580,12550,12580,12550,16
20240104,111700,3342739620,12550,12540,12550,12540,71
20240104,111600,3341849220,12540,12530,12540,12530,81
20240104,111500,3340833550,12530,12550,12550,12530,810
20240104,111400,3330680260,12580,12540,12580,12540,11
20240104,111300,3330542280,12540,12550,12550,12540,173
20240104,111200,3328372840,12540,12520,12540,12520,181
20240104,111100,3326106620,12520,12560,12560,12520,1431
20240104,111000,3308159740,12560,12560,12560,12560,146
20240104,110900,3306325980,12560,12560,12560,12560,267
20240104,110800,3302972460,12560,12570,12570,12560,15
20240104,110700,3302784040,12570,12570,12570,12570,8
20240104,110600,3302683480,12570,12570,12570,12570,694
20240104,110500,3293959900,12570,12590,12620,12570,204
20240104,110400,3291387800,12620,12640,12650,12590,223
20240104,110300,3288570590,12620,12590,12620,12570,870
20240104,110200,3277616510,12600,12600,12600,12600,13
20240104,110100,3277452710,12600,12590,12600,12590,79
20240104,110000,3276457680,12600,12620,12620,12600,238
20240104,105900,3273458250,12620,12640,12640,12620,274
20240104,105800,3269996500,12630,12630,12630,12630,99
20240104,105700,3268746130,12630,12630,12630,12610,130
20240104,105600,3267104680,12630,12610,12630,12610,59
20240104,105500,3266360170,12610,12580,12610,12580,512
20240104,105400,3259906510,12580,12570,12580,12570,30
20240104,105300,3259529310,12570,12570,12610,12570,335
20240104,105200,3255309920,12530,12520,12530,12520,242
20240104,105100,3252279620,12520,12520,12520,12520,153
20240104,105000,3250364060,12520,12570,12570,12520,2352
20240104,104900,3220846980,12580,12650,12650,12580,4193
20240104,104800,3167934330,12650,12650,12650,12650,2811
20240104,104700,3132375180,12650,12680,12700,12650,548
20240104,104600,3125433040,12680,12680,12710,12680,40
20240104,104500,3124925690,12680,12680,12680,12680,605
20240104,104400,3117254290,12680,12700,12710,12680,807
20240104,104300,3107013550,12710,12710,12710,12710,97
20240104,104200,3105780680,12710,12700,12710,12700,333
20240104,104100,3101551200,12710,12700,12740,12700,1469
20240104,104000,3082868890,12700,12770,12770,12700,2690
20240104,103900,3048580140,12770,12780,12780,12770,454
20240104,103800,3042782540,12800,12810,12810,12800,466
20240104,103700,3036815520,12810,12840,12840,12810,55
20240104,103600,3036109590,12840,12830,12840,12810,113
20240104,103500,3034659010,12850,12810,12850,12810,121
20240104,103400,3033108160,12810,12860,12860,12810,699
20240104,103300,3024128960,12860,12830,12860,12810,139
20240104,103200,3022345570,12830,12880,12880,12800,4116
20240104,103100,2969439450,12880,12990,13000,12880,2057
20240104,103000,2942854820,12990,12950,13010,12920,1124
20240104,102900,2928296770,13010,12950,13020,12930,1856
20240104,102800,2904205730,13020,13020,13030,12930,2675
20240104,102700,2869399390,12890,12790,13060,12780,30406
20240104,102600,2473708050,12900,12900,12900,12900,293
20240104,102500,2469928350,12910,12780,12910,12780,4158
20240104,102400,2416346410,12800,12800,12800,12800,170
20240104,102300,2414170410,12800,12840,12850,12800,4775
20240104,102200,2352866530,12840,12820,12840,12820,79
20240104,102100,2351852800,12820,12820,12820,12820,212
20240104,102000,2349134960,12820,12780,12820,12780,4454
20240104,101900,2292202970,12790,12850,12850,12780,9696
20240104,101800,2168071470,12920,12860,12960,12820,2985
20240104,101700,2129509100,12820,12840,12860,12760,2105
20240104,101600,2102551700,12840,12770,12850,12770,4529
20240104,101500,2044394790,12770,12850,12850,12760,579
20240104,101400,2036960590,12850,12800,12860,12800,963
20240104,101300,2024599470,12800,12800,12800,12760,545
20240104,101200,2017625630,12750,12780,12780,12750,70
20240104,101100,2016731670,12760,12760,12800,12710,1739
20240104,101000,1994558040,12760,12740,12760,12720,1195
20240104,100900,1979318000,12750,12710,12750,12710,840
20240104,100800,1968637020,12710,12710,12720,12710,468
20240104,100700,1962688630,12720,12720,12720,12710,388
20240104,100600,1957756320,12720,12730,12730,12720,630
20240104,100500,1949737620,12730,12700,12760,12700,678
20240104,100400,1941116520,12700,12780,12780,12700,803
20240104,100300,1930890800,12750,12750,12750,12730,250
20240104,100200,1927703690,12720,12700,12780,12700,1902
20240104,100100,1903421290,12700,12800,12840,12700,836
20240104,100000,1892767540,12810,12910,12910,12810,2198
20240104,095900,1864505630,12920,12950,12960,12920,1573
20240104,095800,1844149710,12950,12940,12990,12940,1206
20240104,095700,1828496350,12930,13020,13020,12930,6114
20240104,095600,1749090760,13020,13050,13050,12980,1251
20240104,095500,1732818900,13020,13000,13060,12940,5228
20240104,095400,1664685140,13000,12940,13000,12930,7601
20240104,095300,1565989690,12940,12940,12940,12880,3475
20240104,095200,1521041940,12940,12830,12950,12820,6938
20240104,095100,1431476610,12840,12830,12940,12830,7106
20240104,095000,1339860340,12830,12780,12860,12780,5414
20240104,094900,1270414300,12780,12760,12780,12760,2137
20240104,094800,1243125710,12760,12730,12760,12730,1214
20240104,094700,1227655370,12720,12680,12720,12680,3397
20240104,094600,1184507320,12680,12670,12680,12660,1167
20240104,094500,1169719960,12660,12660,12670,12660,815
20240104,094400,1159401410,12650,12660,12660,12650,212
20240104,094300,1156719200,12650,12610,12650,12610,143
20240104,094200,1154912300,12690,12610,12690,12600,2270
20240104,094100,1126200880,12610,12620,12630,12610,1136
20240104,094000,1111859760,12600,12630,12630,12600,402
20240104,093900,1106789320,12630,12590,12640,12590,1159
20240104,093800,1092173250,12590,12610,12610,12590,1020
20240104,093700,1079318600,12610,12630,12650,12610,2169
20240104,093600,1051938410,12630,12610,12650,12610,650
20240104,093500,1043717700,12610,12700,12700,12610,2359
20240104,093400,1013884240,12710,12690,12710,12660,2768
20240104,093300,978737830,12700,12700,12700,12700,1657
20240104,093200,957693930,12700,12620,12700,12620,2616
20240104,093100,924527140,12620,12610,12670,12610,1123
20240104,093000,910332630,12650,12570,12650,12570,1536
20240104,092900,890979120,12520,12570,12570,12520,29
20240104,092800,890615490,12570,12520,12570,12520,1634
20240104,092700,870091350,12520,12490,12520,12490,2054
20240104,092600,844388560,12500,12450,12500,12450,821
20240104,092500,834150590,12450,12440,12450,12440,527
20240104,092400,827590600,12440,12500,12530,12430,1300
20240104,092300,811368310,12500,12550,12570,12500,1025
20240104,092200,798516500,12550,12440,12550,12440,1229
20240104,092100,783169280,12430,12380,12430,12380,776
20240104,092000,773535260,12400,12400,12410,12390,1235
20240104,091900,758222810,12400,12380,12400,12380,1098
20240104,091800,744618760,12380,12370,12380,12370,78
20240104,091700,743653250,12390,12390,12390,12360,1410
20240104,091600,726192920,12360,12320,12390,12320,315
20240104,091500,722305360,12330,12380,12380,12320,366
20240104,091400,717793680,12320,12270,12340,12270,1860
20240104,091300,694938200,12280,12340,12340,12280,3171
20240104,091200,655903290,12350,12350,12440,12340,2046
20240104,091100,630602050,12360,12350,12360,12320,893
20240104,091000,619578610,12350,12300,12350,12260,4064
20240104,090900,569554750,12300,12370,12370,12260,4378
20240104,090800,515679720,12330,12380,12380,12330,5796
20240104,090700,444026890,12370,12460,12460,12370,4841
20240104,090600,383918980,12460,12480,12520,12460,3340
20240104,090500,342263240,12480,12530,12530,12480,2520
20240104,090400,310743660,12530,12560,12590,12530,5131
20240104,090300,246335990,12560,12700,12700,12560,3859
20240104,090200,197583930,12680,12690,12770,12680,2754
20240104,090100,162585870,12680,12520,12750,12520,4586
20240104,090000,104749880,12530,12650,12660,12530,8287