KissMeData/105840/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200700,1483184640,9280,9280,9280,9280,4274
20240102,200600,1483184640,9280,9280,9280,9280,0
20240102,200500,1483184640,9280,9280,9280,9280,0
20240102,200400,1483184640,9280,9280,9280,9280,0
20240102,200300,1483184640,9280,9280,9280,9280,0
20240102,200200,1483184640,9280,9280,9280,9280,0
20240102,200100,1483184640,9280,9280,9280,9280,0
20240102,200000,1483184640,9280,9280,9280,9280,0
20240102,195900,1483184640,9280,9280,9280,9280,0
20240102,195800,1483184640,9280,9280,9280,9280,0
20240102,195700,1483184640,9280,9280,9280,9280,0
20240102,195600,1483184640,9280,9280,9280,9280,0
20240102,195500,1483184640,9280,9280,9280,9280,0
20240102,195400,1483184640,9280,9280,9280,9280,0
20240102,195300,1483184640,9280,9280,9280,9280,0
20240102,195200,1483184640,9280,9280,9280,9280,0
20240102,195100,1483184640,9280,9280,9280,9280,0
20240102,195000,1483184640,9280,9280,9280,9280,0
20240102,194900,1483184640,9280,9280,9280,9280,0
20240102,194800,1483184640,9280,9280,9280,9280,0
20240102,194700,1483184640,9280,9280,9280,9280,0
20240102,194600,1483184640,9280,9280,9280,9280,0
20240102,194500,1483184640,9280,9280,9280,9280,0
20240102,194400,1483184640,9280,9280,9280,9280,0
20240102,194300,1483184640,9280,9280,9280,9280,0
20240102,194200,1483184640,9280,9280,9280,9280,0
20240102,194100,1483184640,9280,9280,9280,9280,0
20240102,194000,1483184640,9280,9280,9280,9280,0
20240102,193900,1483184640,9280,9280,9280,9280,0
20240102,193800,1483184640,9280,9280,9280,9280,0
20240102,193700,1483184640,9280,9280,9280,9280,4274
20240102,193600,1483184640,9280,9280,9280,9280,0
20240102,193500,1483184640,9280,9280,9280,9280,0
20240102,193400,1483184640,9280,9280,9280,9280,0
20240102,193300,1483184640,9280,9280,9280,9280,0
20240102,193200,1483184640,9280,9280,9280,9280,0
20240102,193100,1483184640,9280,9280,9280,9280,0
20240102,193000,1483184640,9280,9280,9280,9280,0
20240102,192900,1483184640,9280,9280,9280,9280,0
20240102,192800,1483184640,9280,9280,9280,9280,0
20240102,192700,1483184640,9280,9280,9280,9280,0
20240102,192600,1483184640,9280,9280,9280,9280,0
20240102,192500,1483184640,9280,9280,9280,9280,0
20240102,192400,1483184640,9280,9280,9280,9280,0
20240102,192300,1483184640,9280,9280,9280,9280,0
20240102,192200,1483184640,9280,9280,9280,9280,0
20240102,192100,1483184640,9280,9280,9280,9280,0
20240102,192000,1483184640,9280,9280,9280,9280,0
20240102,191900,1483184640,9280,9280,9280,9280,0
20240102,191800,1483184640,9280,9280,9280,9280,0
20240102,191700,1483184640,9280,9280,9280,9280,0
20240102,191600,1483184640,9280,9280,9280,9280,0
20240102,191500,1483184640,9280,9280,9280,9280,0
20240102,191400,1483184640,9280,9280,9280,9280,0
20240102,191300,1483184640,9280,9280,9280,9280,0
20240102,191200,1483184640,9280,9280,9280,9280,0
20240102,191100,1483184640,9280,9280,9280,9280,0
20240102,191000,1483184640,9280,9280,9280,9280,0
20240102,190900,1483184640,9280,9280,9280,9280,0
20240102,190800,1483184640,9280,9280,9280,9280,0
20240102,190700,1483184640,9280,9280,9280,9280,4274
20240102,190600,1483184640,9280,9280,9280,9280,0
20240102,190500,1483184640,9280,9280,9280,9280,0
20240102,190400,1483184640,9280,9280,9280,9280,0
20240102,190300,1483184640,9280,9280,9280,9280,0
20240102,190200,1483184640,9280,9280,9280,9280,0
20240102,190100,1483184640,9280,9280,9280,9280,0
20240102,190000,1483184640,9280,9280,9280,9280,0
20240102,185900,1483184640,9280,9280,9280,9280,0
20240102,185800,1483184640,9280,9280,9280,9280,0
20240102,185700,1483184640,9280,9280,9280,9280,0
20240102,185600,1483184640,9280,9280,9280,9280,0
20240102,185500,1483184640,9280,9280,9280,9280,0
20240102,185400,1483184640,9280,9280,9280,9280,0
20240102,185300,1483184640,9280,9280,9280,9280,0
20240102,185200,1483184640,9280,9280,9280,9280,0
20240102,185100,1483184640,9280,9280,9280,9280,0
20240102,185000,1483184640,9280,9280,9280,9280,0
20240102,184900,1483184640,9280,9280,9280,9280,0
20240102,184800,1483184640,9280,9280,9280,9280,0
20240102,184700,1483184640,9280,9280,9280,9280,0
20240102,184600,1483184640,9280,9280,9280,9280,0
20240102,184500,1483184640,9280,9280,9280,9280,0
20240102,184400,1483184640,9280,9280,9280,9280,0
20240102,184300,1483184640,9280,9280,9280,9280,0
20240102,184200,1483184640,9280,9280,9280,9280,0
20240102,184100,1483184640,9280,9280,9280,9280,0
20240102,184000,1483184640,9280,9280,9280,9280,0
20240102,183900,1483184640,9280,9280,9280,9280,0
20240102,183800,1483184640,9280,9280,9280,9280,0
20240102,183700,1483184640,9280,9280,9280,9280,4274
20240102,183600,1483184640,9280,9280,9280,9280,0
20240102,183500,1483184640,9280,9280,9280,9280,0
20240102,183400,1483184640,9280,9280,9280,9280,0
20240102,183300,1483184640,9280,9280,9280,9280,0
20240102,183200,1483184640,9280,9280,9280,9280,0
20240102,183100,1483184640,9280,9280,9280,9280,0
20240102,183000,1483184640,9280,9280,9280,9280,0
20240102,182900,1483184640,9280,9280,9280,9280,0
20240102,182800,1483184640,9280,9280,9280,9280,0
20240102,182700,1483184640,9280,9280,9280,9280,0
20240102,182600,1483184640,9280,9280,9280,9280,0
20240102,182500,1483184640,9280,9280,9280,9280,0
20240102,182400,1483184640,9280,9280,9280,9280,0
20240102,182300,1483184640,9280,9280,9280,9280,0
20240102,182200,1483184640,9280,9280,9280,9280,0
20240102,182100,1483184640,9280,9280,9280,9280,0
20240102,182000,1483184640,9280,9280,9280,9280,0
20240102,181900,1483184640,9280,9280,9280,9280,0
20240102,181800,1483184640,9280,9280,9280,9280,0
20240102,181700,1483184640,9280,9280,9280,9280,0
20240102,181600,1483184640,9280,9280,9280,9280,0
20240102,181500,1483184640,9280,9280,9280,9280,0
20240102,181400,1483184640,9280,9280,9280,9280,0
20240102,181300,1483184640,9280,9280,9280,9280,0
20240102,181200,1483184640,9280,9280,9280,9280,0
20240102,181100,1483184640,9280,9280,9280,9280,0
20240102,181000,1483184640,9280,9280,9280,9280,0
20240102,180900,1483184640,9280,9280,9280,9280,0
20240102,180800,1483184640,9280,9280,9280,9280,0
20240102,180700,1483184640,9280,9280,9280,9280,4274
20240102,180600,1483184640,9280,9280,9280,9280,0
20240102,180500,1483184640,9280,9280,9280,9280,0
20240102,180400,1483184640,9280,9280,9280,9280,0
20240102,180300,1483184640,9280,9280,9280,9280,0
20240102,180200,1483184640,9280,9280,9280,9280,0
20240102,180100,1483184640,9280,9280,9280,9280,0
20240102,180000,1483184640,9280,9280,9280,9280,0
20240102,175900,1483184640,9280,9280,9280,9280,0
20240102,175800,1483184640,9280,9280,9280,9280,0
20240102,175700,1483184640,9280,9280,9280,9280,0
20240102,175600,1483184640,9280,9280,9280,9280,0
20240102,175500,1483184640,9280,9280,9280,9280,0
20240102,175400,1483184640,9280,9280,9280,9280,0
20240102,175300,1483184640,9280,9280,9280,9280,0
20240102,175200,1483184640,9280,9280,9280,9280,0
20240102,175100,1483184640,9280,9280,9280,9280,0
20240102,175000,1483184640,9280,9280,9280,9280,0
20240102,174900,1483184640,9280,9280,9280,9280,0
20240102,174800,1483184640,9280,9280,9280,9280,0
20240102,174700,1483184640,9280,9280,9280,9280,0
20240102,174600,1483184640,9280,9280,9280,9280,0
20240102,174500,1483184640,9280,9280,9280,9280,0
20240102,174400,1483184640,9280,9280,9280,9280,0
20240102,174300,1483184640,9280,9280,9280,9280,0
20240102,174200,1483184640,9280,9280,9280,9280,0
20240102,174100,1483184640,9280,9280,9280,9280,0
20240102,174000,1483184640,9280,9280,9280,9280,0
20240102,173900,1483184640,9280,9280,9280,9280,0
20240102,173800,1483184640,9280,9280,9280,9280,0
20240102,173700,1483184640,9280,9280,9280,9280,4274
20240102,173600,1483184640,9280,9280,9280,9280,0
20240102,173500,1483184640,9280,9280,9280,9280,0
20240102,173400,1483184640,9280,9280,9280,9280,0
20240102,173300,1483184640,9280,9280,9280,9280,0
20240102,173200,1483184640,9280,9280,9280,9280,0
20240102,173100,1483184640,9280,9280,9280,9280,0
20240102,173000,1483184640,9280,9280,9280,9280,0
20240102,172900,1483184640,9280,9280,9280,9280,0
20240102,172800,1483184640,9280,9280,9280,9280,0
20240102,172700,1483184640,9280,9280,9280,9280,0
20240102,172600,1483184640,9280,9280,9280,9280,0
20240102,172500,1483184640,9280,9280,9280,9280,0
20240102,172400,1483184640,9280,9280,9280,9280,0
20240102,172300,1483184640,9280,9280,9280,9280,0
20240102,172200,1483184640,9280,9280,9280,9280,0
20240102,172100,1483184640,9280,9280,9280,9280,0
20240102,172000,1483184640,9280,9280,9280,9280,0
20240102,171900,1483184640,9280,9280,9280,9280,0
20240102,171800,1483184640,9280,9280,9280,9280,0
20240102,171700,1483184640,9280,9280,9280,9280,0
20240102,171600,1483184640,9280,9280,9280,9280,0
20240102,171500,1483184640,9280,9280,9280,9280,0
20240102,171400,1483184640,9280,9280,9280,9280,0
20240102,171300,1483184640,9280,9280,9280,9280,0
20240102,171200,1483184640,9280,9280,9280,9280,0
20240102,171100,1483184640,9280,9280,9280,9280,0
20240102,171000,1483184640,9280,9280,9280,9280,0
20240102,170900,1483184640,9280,9280,9280,9280,0
20240102,170800,1483184640,9280,9280,9280,9280,0
20240102,170700,1483184640,9280,9280,9280,9280,4274
20240102,170600,1483184640,9280,9280,9280,9280,0
20240102,170500,1483184640,9280,9280,9280,9280,0
20240102,170400,1483184640,9280,9280,9280,9280,0
20240102,170300,1483184640,9280,9280,9280,9280,0
20240102,170200,1483184640,9280,9280,9280,9280,0
20240102,170100,1483184640,9280,9280,9280,9280,0
20240102,170000,1483184640,9280,9280,9280,9280,0
20240102,165900,1483184640,9280,9280,9280,9280,0
20240102,165800,1483184640,9280,9280,9280,9280,0
20240102,165700,1483184640,9280,9280,9280,9280,0
20240102,165600,1483184640,9280,9280,9280,9280,0
20240102,165500,1483184640,9280,9280,9280,9280,0
20240102,165400,1483184640,9280,9280,9280,9280,0
20240102,165300,1483184640,9280,9280,9280,9280,0
20240102,165200,1483184640,9280,9280,9280,9280,0
20240102,165100,1483184640,9280,9280,9280,9280,0
20240102,165000,1483184640,9280,9280,9280,9280,0
20240102,164900,1483184640,9280,9280,9280,9280,0
20240102,164800,1483184640,9280,9280,9280,9280,0
20240102,164700,1483184640,9280,9280,9280,9280,0
20240102,164600,1483184640,9280,9280,9280,9280,0
20240102,164500,1483184640,9280,9280,9280,9280,0
20240102,164400,1483184640,9280,9280,9280,9280,0
20240102,164300,1483184640,9280,9280,9280,9280,0
20240102,164200,1483184640,9280,9280,9280,9280,0
20240102,164100,1483184640,9280,9280,9280,9280,0
20240102,164000,1483184640,9280,9280,9280,9280,0
20240102,163900,1483184640,9280,9280,9280,9280,0
20240102,163800,1483184640,9280,9280,9280,9280,0
20240102,163700,1483184640,9280,9280,9280,9280,4274
20240102,163600,1483184640,9280,9280,9280,9280,0
20240102,163500,1483184640,9280,9280,9280,9280,0
20240102,163400,1483184640,9280,9280,9280,9280,0
20240102,163300,1483184640,9280,9280,9280,9280,0
20240102,163200,1483184640,9280,9280,9280,9280,0
20240102,163100,1483184640,9280,9280,9280,9280,0
20240102,163000,1483184640,9280,9280,9280,9280,0
20240102,162900,1483184640,9280,9280,9280,9280,0
20240102,162800,1483184640,9280,9280,9280,9280,0
20240102,162700,1483184640,9280,9280,9280,9280,0
20240102,162600,1483184640,9280,9280,9280,9280,0
20240102,162500,1483184640,9280,9280,9280,9280,0
20240102,162400,1483184640,9280,9280,9280,9280,0
20240102,162300,1483184640,9280,9280,9280,9280,0
20240102,162200,1483184640,9280,9280,9280,9280,0
20240102,162100,1483184640,9280,9280,9280,9280,0
20240102,162000,1483184640,9280,9280,9280,9280,0
20240102,161900,1483184640,9280,9280,9280,9280,0
20240102,161800,1483184640,9280,9280,9280,9280,0
20240102,161700,1483184640,9280,9280,9280,9280,0
20240102,161600,1483184640,9280,9280,9280,9280,0
20240102,161500,1483184640,9280,9280,9280,9280,0
20240102,161400,1483184640,9280,9280,9280,9280,0
20240102,161300,1483184640,9280,9280,9280,9280,0
20240102,161200,1483184640,9280,9280,9280,9280,0
20240102,161100,1483184640,9280,9280,9280,9280,0
20240102,161000,1483184640,9280,9280,9280,9280,0
20240102,160900,1483184640,9280,9280,9280,9280,0
20240102,160800,1483184640,9280,9280,9280,9280,0
20240102,160700,1483184640,9280,9280,9280,9280,4274
20240102,160600,1483184640,9280,9280,9280,9280,0
20240102,160500,1483184640,9280,9280,9280,9280,0
20240102,160400,1483184640,9280,9280,9280,9280,0
20240102,160300,1483184640,9280,9280,9280,9280,0
20240102,160200,1483184640,9280,9280,9280,9280,0
20240102,160100,1483184640,9280,9280,9280,9280,0
20240102,160000,1483184640,9280,9280,9280,9280,0
20240102,155900,1483184640,9280,9280,9280,9280,0
20240102,155800,1483184640,9280,9280,9280,9280,0
20240102,155700,1483184640,9280,9280,9280,9280,0
20240102,155600,1483184640,9280,9280,9280,9280,0
20240102,155500,1483184640,9280,9280,9280,9280,0
20240102,155400,1483184640,9280,9280,9280,9280,0
20240102,155300,1483184640,9280,9280,9280,9280,0
20240102,155200,1483184640,9280,9280,9280,9280,0
20240102,155100,1483184640,9280,9280,9280,9280,0
20240102,155000,1483184640,9280,9280,9280,9280,0
20240102,154900,1483184640,9280,9280,9280,9280,0
20240102,154800,1483184640,9280,9280,9280,9280,0
20240102,154700,1483184640,9280,9280,9280,9280,0
20240102,154600,1483184640,9280,9280,9280,9280,0
20240102,154500,1483184640,9280,9280,9280,9280,0
20240102,154400,1483184640,9280,9280,9280,9280,0
20240102,154300,1483184640,9280,9280,9280,9280,0
20240102,154200,1483184640,9280,9280,9280,9280,0
20240102,154100,1483184640,9280,9280,9280,9280,0
20240102,154000,1483184640,9280,9280,9280,9280,0
20240102,153900,1483184640,9280,9280,9280,9280,0
20240102,153800,1483184640,9280,9280,9280,9280,0
20240102,153700,1483184640,9280,9280,9280,9280,4274
20240102,153600,1483184640,9280,9280,9280,9280,0
20240102,153500,1483184640,9280,9280,9280,9280,0
20240102,153400,1483184640,9280,9280,9280,9280,0
20240102,153300,1483184640,9280,9280,9280,9280,0
20240102,153200,1483184640,9280,9280,9280,9280,0
20240102,153100,1483184640,9280,9280,9280,9280,0
20240102,153000,1483184640,9280,9280,9280,9280,4274
20240102,152900,1443521920,9280,9280,9280,9280,0
20240102,152800,1443521920,9280,9280,9280,9280,0
20240102,152700,1443521920,9280,9280,9280,9280,0
20240102,152600,1443521920,9280,9280,9280,9280,0
20240102,152500,1443521920,9280,9280,9280,9280,0
20240102,152400,1443521920,9280,9280,9280,9280,0
20240102,152300,1443521920,9280,9280,9280,9280,0
20240102,152200,1443521920,9280,9280,9280,9280,0
20240102,152100,1443521920,9280,9280,9280,9280,0
20240102,152000,1443521920,9280,9280,9280,9280,0
20240102,151900,1443521920,9280,9280,9280,9280,25
20240102,151800,1443289920,9260,9280,9280,9260,19
20240102,151700,1443113940,9260,9250,9260,9250,413
20240102,151600,1439289780,9250,9250,9260,9250,470
20240102,151500,1434942270,9250,9260,9260,9250,746
20240102,151400,1428040750,9260,9250,9260,9250,474
20240102,151300,1423655160,9250,9250,9260,9250,133
20240102,151200,1422424900,9260,9250,9260,9240,213
20240102,151100,1420455310,9260,9250,9260,9250,278
20240102,151000,1417883800,9250,9270,9270,9240,7089
20240102,150900,1352294120,9270,9270,9270,9270,132
20240102,150800,1351070480,9270,9270,9270,9270,534
20240102,150700,1346120300,9260,9270,9280,9260,295
20240102,150600,1343387280,9270,9280,9280,9270,388
20240102,150500,1339788950,9290,9270,9290,9260,1900
20240102,150400,1322173180,9270,9280,9280,9270,188
20240102,150300,1320429190,9280,9280,9290,9280,572
20240102,150200,1315120880,9290,9280,9290,9280,373
20240102,150100,1311657030,9290,9290,9290,9280,610
20240102,150000,1305991010,9290,9280,9290,9280,134
20240102,145900,1304747480,9290,9280,9290,9280,33
20240102,145800,1304440940,9290,9280,9290,9280,199
20240102,145700,1302592260,9290,9290,9290,9280,156
20240102,145600,1301143030,9290,9290,9290,9280,456
20240102,145500,1296907330,9280,9290,9290,9280,52
20240102,145400,1296424760,9280,9280,9290,9280,556
20240102,145300,1291260060,9290,9280,9290,9280,3
20240102,145200,1291232210,9280,9280,9280,9280,1
20240102,145100,1291222930,9280,9280,9280,9270,167
20240102,145000,1289673200,9280,9280,9280,9280,1
20240102,144900,1289663920,9280,9280,9280,9280,3
20240102,144800,1289636080,9280,9280,9280,9280,3
20240102,144700,1289608240,9280,9280,9280,9280,41
20240102,144600,1289227760,9280,9270,9280,9270,53
20240102,144500,1288735950,9270,9270,9270,9270,1
20240102,144400,1288726680,9270,9280,9280,9270,22
20240102,144300,1288522640,9270,9280,9280,9270,1004
20240102,144200,1279207700,9280,9280,9290,9280,63
20240102,144100,1278622450,9290,9280,9290,9280,203
20240102,144000,1276736610,9280,9280,9280,9280,1
20240102,143900,1276727330,9280,9280,9280,9280,5
20240102,143800,1276680930,9280,9280,9290,9280,112
20240102,143700,1275640500,9280,9280,9280,9280,234
20240102,143600,1273468980,9280,9270,9280,9270,471
20240102,143500,1269098130,9280,9280,9290,9280,599
20240102,143400,1263539240,9280,9270,9280,9270,487
20240102,143300,1259019910,9270,9280,9280,9270,725
20240102,143200,1252291920,9270,9270,9280,9270,445
20240102,143100,1248166370,9280,9270,9280,9270,50
20240102,143000,1247702770,9270,9280,9280,9270,171
20240102,142900,1246116000,9270,9270,9270,9270,303
20240102,142800,1243307190,9270,9280,9280,9270,101
20240102,142700,1242369920,9260,9270,9270,9260,2002
20240102,142600,1223811420,9270,9250,9270,9250,12
20240102,142500,1223700210,9260,9260,9260,9260,682
20240102,142400,1217384890,9260,9260,9260,9250,516
20240102,142300,1212606750,9250,9250,9260,9250,35
20240102,142200,1212282700,9250,9260,9260,9250,176
20240102,142100,1210653970,9260,9260,9260,9260,9
20240102,142000,1210570630,9260,9250,9270,9250,72
20240102,141900,1209904600,9250,9270,9270,9250,756
20240102,141800,1202910560,9270,9280,9280,9270,2
20240102,141700,1202892010,9250,9280,9280,9250,2054
20240102,141600,1183881890,9260,9260,9280,9260,3
20240102,141500,1183854090,9260,9260,9260,9260,3
20240102,141400,1183826310,9270,9250,9270,9250,1072
20240102,141300,1173888920,9260,9260,9260,9260,2031
20240102,141200,1155081860,9260,9270,9270,9260,812
20240102,141100,1147561850,9260,9260,9260,9260,2
20240102,141000,1147543330,9260,9270,9270,9250,103
20240102,140900,1146588560,9260,9260,9270,9260,981
20240102,140800,1137502520,9260,9260,9270,9260,59
20240102,140700,1136955680,9260,9270,9270,9250,627
20240102,140600,1131143920,9270,9250,9270,9250,812
20240102,140500,1123619990,9250,9260,9270,9250,3371
20240102,140400,1092437370,9250,9260,9260,9250,1018
20240102,140300,1083010700,9260,9260,9260,9260,646
20240102,140200,1077028740,9260,9260,9260,9260,131
20240102,140100,1075815680,9260,9260,9260,9260,1
20240102,140000,1075806420,9260,9260,9260,9260,9
20240102,135900,1075723080,9260,9260,9260,9260,11
20240102,135800,1075621220,9260,9270,9280,9260,1182
20240102,135700,1064665880,9280,9280,9280,9280,11
20240102,135600,1064563800,9280,9280,9280,9280,1002
20240102,135500,1055265240,9280,9260,9280,9260,997
20240102,135400,1046023370,9270,9260,9270,9260,313
20240102,135300,1043124980,9260,9260,9260,9260,98
20240102,135200,1042217500,9260,9260,9260,9260,366
20240102,135100,1038828340,9260,9260,9260,9260,0
20240102,135000,1038828340,9260,9260,9260,9260,7
20240102,134900,1038763520,9260,9260,9260,9260,340
20240102,134800,1035615120,9260,9260,9260,9260,45
20240102,134700,1035198420,9260,9260,9260,9260,224
20240102,134600,1033124180,9260,9260,9260,9260,4
20240102,134500,1033087140,9250,9250,9250,9250,1
20240102,134400,1033077890,9250,9250,9250,9250,10
20240102,134300,1032985390,9250,9250,9250,9250,50
20240102,134200,1032522890,9260,9250,9260,9240,1015
20240102,134100,1023128950,9250,9250,9250,9240,1240
20240102,134000,1011663250,9250,9250,9250,9250,3
20240102,133900,1011635500,9250,9250,9250,9250,0
20240102,133800,1011635500,9250,9250,9250,9250,1
20240102,133700,1011626250,9260,9260,9260,9260,6
20240102,133600,1011570690,9260,9260,9260,9260,0
20240102,133500,1011570690,9260,9260,9260,9260,1
20240102,133400,1011561430,9250,9250,9250,9250,1000
20240102,133300,1002311430,9250,9250,9250,9250,0
20240102,133200,1002311430,9250,9250,9250,9250,15
20240102,133100,1002172680,9250,9250,9250,9250,2
20240102,133000,1002154180,9250,9250,9260,9250,280
20240102,132900,999562040,9260,9260,9260,9260,6
20240102,132800,999506480,9260,9250,9260,9250,238
20240102,132700,997304970,9260,9260,9260,9250,3
20240102,132600,997277200,9250,9260,9260,9250,234
20240102,132500,995112670,9260,9260,9260,9260,0
20240102,132400,995112670,9260,9260,9260,9220,6002
20240102,132300,939660220,9260,9260,9260,9260,50
20240102,132200,939197220,9250,9250,9250,9250,1
20240102,132100,939187970,9260,9260,9260,9250,500
20240102,132000,934558970,9260,9260,9260,9260,71
20240102,131900,933901510,9260,9260,9260,9260,536
20240102,131800,928938150,9260,9260,9260,9260,0
20240102,131700,928938150,9260,9260,9260,9260,211
20240102,131600,926984290,9250,9250,9250,9250,0
20240102,131500,926984290,9250,9250,9250,9250,239
20240102,131400,924773540,9250,9250,9250,9250,16
20240102,131300,924625540,9250,9250,9250,9240,397
20240102,131200,920956620,9250,9250,9250,9250,121
20240102,131100,919837370,9250,9250,9260,9250,336
20240102,131000,916729070,9250,9250,9250,9250,56
20240102,130900,916211070,9250,9250,9250,9250,100
20240102,130800,915286070,9250,9250,9250,9250,15
20240102,130700,915147320,9260,9260,9260,9260,123
20240102,130600,914008340,9260,9250,9260,9240,1414
20240102,130500,900937320,9250,9250,9250,9250,232
20240102,130400,898791320,9260,9260,9260,9260,0
20240102,130300,898791320,9260,9260,9260,9260,0
20240102,130200,898791320,9260,9260,9260,9260,0
20240102,130100,898791320,9260,9260,9260,9260,0
20240102,130000,898791320,9260,9250,9260,9250,26
20240102,125900,898550810,9260,9250,9260,9250,41
20240102,125800,898171550,9260,9250,9260,9240,236
20240102,125700,895988710,9260,9260,9260,9250,90
20240102,125600,895155550,9260,9250,9260,9250,22
20240102,125500,894951840,9240,9240,9240,9240,1
20240102,125400,894942600,9240,9240,9240,9240,2
20240102,125300,894924120,9240,9240,9240,9240,0
20240102,125200,894924120,9240,9240,9240,9240,15
20240102,125100,894785520,9240,9250,9250,9240,34
20240102,125000,894471120,9250,9250,9250,9250,35
20240102,124900,894147370,9250,9250,9250,9250,103
20240102,124800,893194620,9250,9250,9250,9250,2
20240102,124700,893176120,9250,9250,9250,9250,10
20240102,124600,893083620,9260,9260,9260,9260,0
20240102,124500,893083620,9260,9260,9260,9260,11
20240102,124400,892981760,9240,9240,9240,9240,0
20240102,124300,892981760,9240,9240,9240,9240,147
20240102,124200,891623480,9260,9260,9260,9260,0
20240102,124100,891623480,9260,9260,9260,9260,0
20240102,124000,891623480,9260,9260,9260,9260,48
20240102,123900,891179000,9260,9240,9260,9240,1000
20240102,123800,881933000,9240,9250,9250,9240,110
20240102,123700,880916500,9250,9250,9250,9250,0
20240102,123600,880916500,9250,9250,9250,9250,239
20240102,123500,878705750,9250,9250,9250,9250,100
20240102,123400,877780750,9250,9260,9260,9250,27
20240102,123300,877530940,9260,9260,9260,9260,730
20240102,123200,870771140,9260,9260,9260,9260,0
20240102,123100,870771140,9260,9260,9260,9260,335
20240102,123000,867669040,9260,9260,9260,9260,200
20240102,122900,865817040,9260,9260,9260,9260,31
20240102,122800,865529980,9270,9270,9270,9270,0
20240102,122700,865529980,9270,9270,9270,9270,0
20240102,122600,865529980,9270,9270,9270,9270,0
20240102,122500,865529980,9270,9270,9270,9270,1
20240102,122400,865520710,9260,9260,9260,9260,100
20240102,122300,864594710,9250,9250,9250,9250,214
20240102,122200,862615210,9280,9280,9280,9280,0
20240102,122100,862615210,9280,9270,9280,9250,1120
20240102,122000,852235940,9290,9270,9290,9270,35
20240102,121900,851911300,9290,9290,9290,9290,69
20240102,121800,851270290,9290,9290,9290,9290,0
20240102,121700,851270290,9290,9290,9290,9290,0
20240102,121600,851270290,9290,9250,9290,9250,35
20240102,121500,850946420,9300,9300,9300,9300,0
20240102,121400,850946420,9300,9300,9300,9300,0
20240102,121300,850946420,9300,9300,9300,9300,360
20240102,121200,847598420,9300,9300,9300,9300,219
20240102,121100,845561720,9300,9300,9300,9300,1000
20240102,121000,836261720,9300,9300,9300,9300,0
20240102,120900,836261720,9300,9300,9300,9300,0
20240102,120800,836261720,9300,9250,9300,9250,2581
20240102,120700,812273010,9230,9230,9230,9230,0
20240102,120600,812273010,9230,9240,9240,9230,1000
20240102,120500,803042810,9260,9260,9260,9260,0
20240102,120400,803042810,9260,9260,9260,9260,324
20240102,120300,800042570,9230,9260,9260,9230,313
20240102,120200,797153520,9230,9260,9260,9230,14
20240102,120100,797024210,9230,9230,9230,9230,676
20240102,120000,790784730,9230,9230,9230,9230,0
20240102,115900,790784730,9230,9240,9240,9230,300
20240102,115800,788015380,9240,9240,9240,9240,0
20240102,115700,788015380,9240,9260,9260,9240,366
20240102,115600,784630280,9260,9260,9260,9260,0
20240102,115500,784630280,9260,9260,9260,9260,100
20240102,115400,783704280,9260,9260,9260,9260,3
20240102,115300,783676500,9260,9260,9260,9260,0
20240102,115200,783676500,9260,9260,9260,9260,0
20240102,115100,783676500,9260,9230,9260,9230,381
20240102,115000,780159840,9260,9260,9260,9260,2
20240102,114900,780141320,9220,9220,9260,9220,105
20240102,114800,779173140,9260,9240,9260,9240,208
20240102,114700,777249230,9250,9250,9250,9250,21
20240102,114600,777054980,9240,9240,9240,9240,0
20240102,114500,777054980,9240,9240,9240,9240,50
20240102,114400,776592980,9240,9240,9240,9240,200
20240102,114300,774744980,9240,9240,9240,9240,48
20240102,114200,774301460,9240,9240,9240,9240,0
20240102,114100,774301460,9240,9240,9240,9240,5
20240102,114000,774255260,9240,9240,9240,9240,1
20240102,113900,774246020,9210,9210,9240,9210,505
20240102,113800,769594910,9210,9210,9210,9210,400
20240102,113700,765910910,9210,9250,9250,9210,633
20240102,113600,760072480,9250,9230,9250,9230,813
20240102,113500,752564230,9230,9230,9230,9230,1283
20240102,113400,740722140,9250,9240,9250,9240,154
20240102,113300,739299170,9270,9270,9270,9270,0
20240102,113200,739299170,9270,9270,9270,9270,1
20240102,113100,739289900,9280,9280,9280,9280,0
20240102,113000,739289900,9280,9280,9280,9280,10
20240102,112900,739197100,9280,9280,9280,9280,2
20240102,112800,739178540,9280,9250,9280,9210,3362
20240102,112700,708164750,9250,9250,9250,9250,2
20240102,112600,708146250,9260,9250,9260,9250,101
20240102,112500,707211990,9260,9260,9260,9260,1
20240102,112400,707202730,9260,9260,9260,9260,185
20240102,112300,705489630,9270,9260,9270,9260,105
20240102,112200,704517280,9270,9270,9270,9260,272
20240102,112100,701998340,9260,9240,9260,9240,910
20240102,112000,693579920,9240,9240,9240,9240,969
20240102,111900,684626360,9240,9240,9240,9240,1
20240102,111800,684617120,9220,9220,9220,9220,22
20240102,111700,684414280,9220,9210,9220,9210,6
20240102,111600,684358990,9240,9240,9240,9240,0
20240102,111500,684358990,9240,9240,9240,9240,0
20240102,111400,684358990,9240,9240,9240,9240,1
20240102,111300,684349750,9240,9240,9240,9240,0
20240102,111200,684349750,9240,9240,9240,9240,0
20240102,111100,684349750,9240,9230,9240,9230,500
20240102,111000,679729810,9200,9210,9210,9200,510
20240102,110900,675035670,9230,9210,9230,9210,247
20240102,110800,672756960,9200,9230,9230,9200,90
20240102,110700,671928710,9200,9200,9220,9200,907
20240102,110600,663582150,9190,9190,9190,9190,0
20240102,110500,663582150,9190,9200,9200,9190,1178
20240102,110400,652752220,9200,9200,9200,9200,292
20240102,110300,650065820,9200,9230,9230,9200,2652
20240102,110200,625658550,9230,9220,9230,9220,311
20240102,110100,622791120,9220,9220,9220,9220,653
20240102,110000,616770460,9240,9240,9240,9240,0
20240102,105900,616770460,9240,9220,9240,9220,32
20240102,105800,616475400,9240,9220,9250,9220,5
20240102,105700,616429200,9220,9220,9220,9220,500
20240102,105600,611819200,9220,9220,9220,9220,40
20240102,105500,611450400,9220,9260,9260,9220,52
20240102,105400,610970010,9260,9260,9260,9260,3
20240102,105300,610942230,9260,9220,9260,9220,2
20240102,105200,610923750,9220,9230,9230,9220,100
20240102,105100,610001220,9220,9220,9220,9220,100
20240102,105000,609079220,9270,9270,9270,9200,2319
20240102,104900,587666650,9270,9270,9270,9270,100
20240102,104800,586739650,9270,9270,9270,9270,5
20240102,104700,586693300,9280,9240,9280,9220,887
20240102,104600,578488520,9240,9240,9240,9200,2537
20240102,104500,555105560,9240,9250,9250,9240,118
20240102,104400,554015140,9250,9250,9250,9250,3
20240102,104300,553987390,9240,9240,9240,9240,1
20240102,104200,553978150,9250,9270,9270,9250,768
20240102,104100,546870220,9270,9280,9280,9270,387
20240102,104000,543282510,9270,9270,9270,9270,1
20240102,103900,543273240,9270,9270,9270,9270,0
20240102,103800,543273240,9270,9270,9270,9270,10
20240102,103700,543180540,9270,9270,9280,9270,34
20240102,103600,542865350,9270,9270,9270,9270,41
20240102,103500,542485280,9270,9260,9270,9260,116
20240102,103400,541411110,9260,9260,9260,9260,0
20240102,103300,541411110,9260,9260,9260,9260,10
20240102,103200,541318510,9280,9250,9280,9250,222
20240102,103100,539261350,9260,9260,9260,9260,120
20240102,103000,538150150,9260,9260,9260,9260,386
20240102,102900,534575790,9260,9260,9260,9260,521
20240102,102800,529751330,9260,9260,9260,9260,1
20240102,102700,529742070,9290,9270,9290,9260,699
20240102,102600,523253590,9260,9270,9270,9260,895
20240102,102500,514960290,9270,9270,9270,9270,30
20240102,102400,514682190,9270,9270,9270,9270,10
20240102,102300,514589490,9270,9250,9270,9240,286
20240102,102200,511944610,9260,9260,9260,9260,31
20240102,102100,511657550,9250,9250,9250,9250,350
20240102,102000,508420050,9250,9300,9300,9250,1392
20240102,101900,495543850,9310,9310,9310,9310,10
20240102,101800,495450750,9320,9310,9330,9250,6686
20240102,101700,433269520,9320,9330,9330,9310,1096
20240102,101600,423060670,9320,9310,9320,9310,759
20240102,101500,415987340,9320,9340,9340,9310,615
20240102,101400,410250790,9310,9280,9350,9280,3165
20240102,101300,380794170,9300,9310,9310,9270,1186
20240102,101200,369755230,9300,9230,9300,9230,9248
20240102,101100,283921090,9220,9220,9230,9220,1362
20240102,101000,271362950,9220,9240,9240,9220,662
20240102,100900,265254700,9230,9220,9230,9220,1065
20240102,100800,255435380,9210,9200,9210,9200,2888
20240102,100700,228842190,9210,9220,9220,9210,25
20240102,100600,228611840,9220,9200,9230,9190,2229
20240102,100500,208119180,9200,9200,9200,9200,331
20240102,100400,205073980,9250,9190,9250,9190,228
20240102,100300,202978180,9260,9150,9270,9150,5765
20240102,100200,150148610,9150,9180,9180,9150,2955
20240102,100100,123053050,9180,9230,9230,9180,3351
20240102,100000,92205370,9220,9260,9270,9220,8063