KissMeData/123700/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201900,183753645,3560,3560,3560,3560,300
20240115,201800,183753645,3560,3560,3560,3560,0
20240115,201700,183753645,3560,3560,3560,3560,0
20240115,201600,183753645,3560,3560,3560,3560,0
20240115,201500,183753645,3560,3560,3560,3560,0
20240115,201400,183753645,3560,3560,3560,3560,0
20240115,201300,183753645,3560,3560,3560,3560,0
20240115,201200,183753645,3560,3560,3560,3560,0
20240115,201100,183753645,3560,3560,3560,3560,0
20240115,201000,183753645,3560,3560,3560,3560,0
20240115,200900,183753645,3560,3560,3560,3560,0
20240115,200800,183753645,3560,3560,3560,3560,0
20240115,200700,183753645,3560,3560,3560,3560,0
20240115,200600,183753645,3560,3560,3560,3560,0
20240115,200500,183753645,3560,3560,3560,3560,0
20240115,200400,183753645,3560,3560,3560,3560,0
20240115,200300,183753645,3560,3560,3560,3560,0
20240115,200200,183753645,3560,3560,3560,3560,0
20240115,200100,183753645,3560,3560,3560,3560,0
20240115,200000,183753645,3560,3560,3560,3560,0
20240115,195900,183753645,3560,3560,3560,3560,0
20240115,195800,183753645,3560,3560,3560,3560,0
20240115,195700,183753645,3560,3560,3560,3560,0
20240115,195600,183753645,3560,3560,3560,3560,0
20240115,195500,183753645,3560,3560,3560,3560,0
20240115,195400,183753645,3560,3560,3560,3560,0
20240115,195300,183753645,3560,3560,3560,3560,0
20240115,195200,183753645,3560,3560,3560,3560,0
20240115,195100,183753645,3560,3560,3560,3560,0
20240115,195000,183753645,3560,3560,3560,3560,0
20240115,194900,183753645,3560,3560,3560,3560,300
20240115,194800,183753645,3560,3560,3560,3560,0
20240115,194700,183753645,3560,3560,3560,3560,0
20240115,194600,183753645,3560,3560,3560,3560,0
20240115,194500,183753645,3560,3560,3560,3560,0
20240115,194400,183753645,3560,3560,3560,3560,0
20240115,194300,183753645,3560,3560,3560,3560,0
20240115,194200,183753645,3560,3560,3560,3560,0
20240115,194100,183753645,3560,3560,3560,3560,0
20240115,194000,183753645,3560,3560,3560,3560,0
20240115,193900,183753645,3560,3560,3560,3560,0
20240115,193800,183753645,3560,3560,3560,3560,0
20240115,193700,183753645,3560,3560,3560,3560,0
20240115,193600,183753645,3560,3560,3560,3560,0
20240115,193500,183753645,3560,3560,3560,3560,0
20240115,193400,183753645,3560,3560,3560,3560,0
20240115,193300,183753645,3560,3560,3560,3560,0
20240115,193200,183753645,3560,3560,3560,3560,0
20240115,193100,183753645,3560,3560,3560,3560,0
20240115,193000,183753645,3560,3560,3560,3560,0
20240115,192900,183753645,3560,3560,3560,3560,0
20240115,192800,183753645,3560,3560,3560,3560,0
20240115,192700,183753645,3560,3560,3560,3560,0
20240115,192600,183753645,3560,3560,3560,3560,0
20240115,192500,183753645,3560,3560,3560,3560,0
20240115,192400,183753645,3560,3560,3560,3560,0
20240115,192300,183753645,3560,3560,3560,3560,0
20240115,192200,183753645,3560,3560,3560,3560,0
20240115,192100,183753645,3560,3560,3560,3560,0
20240115,192000,183753645,3560,3560,3560,3560,0
20240115,191900,183753645,3560,3560,3560,3560,300
20240115,191800,183753645,3560,3560,3560,3560,0
20240115,191700,183753645,3560,3560,3560,3560,0
20240115,191600,183753645,3560,3560,3560,3560,0
20240115,191500,183753645,3560,3560,3560,3560,0
20240115,191400,183753645,3560,3560,3560,3560,0
20240115,191300,183753645,3560,3560,3560,3560,0
20240115,191200,183753645,3560,3560,3560,3560,0
20240115,191100,183753645,3560,3560,3560,3560,0
20240115,191000,183753645,3560,3560,3560,3560,0
20240115,190900,183753645,3560,3560,3560,3560,0
20240115,190800,183753645,3560,3560,3560,3560,0
20240115,190700,183753645,3560,3560,3560,3560,0
20240115,190600,183753645,3560,3560,3560,3560,0
20240115,190500,183753645,3560,3560,3560,3560,0
20240115,190400,183753645,3560,3560,3560,3560,0
20240115,190300,183753645,3560,3560,3560,3560,0
20240115,190200,183753645,3560,3560,3560,3560,0
20240115,190100,183753645,3560,3560,3560,3560,0
20240115,190000,183753645,3560,3560,3560,3560,0
20240115,185900,183753645,3560,3560,3560,3560,0
20240115,185800,183753645,3560,3560,3560,3560,0
20240115,185700,183753645,3560,3560,3560,3560,0
20240115,185600,183753645,3560,3560,3560,3560,0
20240115,185500,183753645,3560,3560,3560,3560,0
20240115,185400,183753645,3560,3560,3560,3560,0
20240115,185300,183753645,3560,3560,3560,3560,0
20240115,185200,183753645,3560,3560,3560,3560,0
20240115,185100,183753645,3560,3560,3560,3560,0
20240115,185000,183753645,3560,3560,3560,3560,0
20240115,184900,183753645,3560,3560,3560,3560,300
20240115,184800,183753645,3560,3560,3560,3560,0
20240115,184700,183753645,3560,3560,3560,3560,0
20240115,184600,183753645,3560,3560,3560,3560,0
20240115,184500,183753645,3560,3560,3560,3560,0
20240115,184400,183753645,3560,3560,3560,3560,0
20240115,184300,183753645,3560,3560,3560,3560,0
20240115,184200,183753645,3560,3560,3560,3560,0
20240115,184100,183753645,3560,3560,3560,3560,0
20240115,184000,183753645,3560,3560,3560,3560,0
20240115,183900,183753645,3560,3560,3560,3560,0
20240115,183800,183753645,3560,3560,3560,3560,0
20240115,183700,183753645,3560,3560,3560,3560,0
20240115,183600,183753645,3560,3560,3560,3560,0
20240115,183500,183753645,3560,3560,3560,3560,0
20240115,183400,183753645,3560,3560,3560,3560,0
20240115,183300,183753645,3560,3560,3560,3560,0
20240115,183200,183753645,3560,3560,3560,3560,0
20240115,183100,183753645,3560,3560,3560,3560,0
20240115,183000,183753645,3560,3560,3560,3560,0
20240115,182900,183753645,3560,3560,3560,3560,0
20240115,182800,183753645,3560,3560,3560,3560,0
20240115,182700,183753645,3560,3560,3560,3560,0
20240115,182600,183753645,3560,3560,3560,3560,0
20240115,182500,183753645,3560,3560,3560,3560,0
20240115,182400,183753645,3560,3560,3560,3560,0
20240115,182300,183753645,3560,3560,3560,3560,0
20240115,182200,183753645,3560,3560,3560,3560,0
20240115,182100,183753645,3560,3560,3560,3560,0
20240115,182000,183753645,3560,3560,3560,3560,0
20240115,181900,183753645,3560,3560,3560,3560,300
20240115,181800,183753645,3560,3560,3560,3560,0
20240115,181700,183753645,3560,3560,3560,3560,0
20240115,181600,183753645,3560,3560,3560,3560,0
20240115,181500,183753645,3560,3560,3560,3560,0
20240115,181400,183753645,3560,3560,3560,3560,0
20240115,181300,183753645,3560,3560,3560,3560,0
20240115,181200,183753645,3560,3560,3560,3560,0
20240115,181100,183753645,3560,3560,3560,3560,0
20240115,181000,183753645,3560,3560,3560,3560,0
20240115,180900,183753645,3560,3560,3560,3560,0
20240115,180800,183753645,3560,3560,3560,3560,0
20240115,180700,183753645,3560,3560,3560,3560,0
20240115,180600,183753645,3560,3560,3560,3560,0
20240115,180500,183753645,3560,3560,3560,3560,0
20240115,180400,183753645,3560,3560,3560,3560,0
20240115,180300,183753645,3560,3560,3560,3560,0
20240115,180200,183753645,3560,3560,3560,3560,0
20240115,180100,183753645,3560,3560,3560,3560,0
20240115,180000,183753645,3560,3560,3560,3560,0
20240115,175900,183753645,3560,3560,3560,3560,0
20240115,175800,183753645,3560,3560,3560,3560,0
20240115,175700,183753645,3560,3560,3560,3560,0
20240115,175600,183753645,3560,3560,3560,3560,0
20240115,175500,183753645,3560,3560,3560,3560,0
20240115,175400,183753645,3560,3560,3560,3560,0
20240115,175300,183753645,3560,3560,3560,3560,0
20240115,175200,183753645,3560,3560,3560,3560,0
20240115,175100,183753645,3560,3560,3560,3560,0
20240115,175000,183753645,3560,3560,3560,3560,0
20240115,174900,183753645,3560,3560,3560,3560,300
20240115,174800,183753645,3560,3560,3560,3560,0
20240115,174700,183753645,3560,3560,3560,3560,0
20240115,174600,183753645,3560,3560,3560,3560,0
20240115,174500,183753645,3560,3560,3560,3560,0
20240115,174400,183753645,3560,3560,3560,3560,0
20240115,174300,183753645,3560,3560,3560,3560,0
20240115,174200,183753645,3560,3560,3560,3560,0
20240115,174100,183753645,3560,3560,3560,3560,0
20240115,174000,183753645,3560,3560,3560,3560,0
20240115,173900,183753645,3560,3560,3560,3560,0
20240115,173800,183753645,3560,3560,3560,3560,0
20240115,173700,183753645,3560,3560,3560,3560,0
20240115,173600,183753645,3560,3560,3560,3560,0
20240115,173500,183753645,3560,3560,3560,3560,0
20240115,173400,183753645,3560,3560,3560,3560,0
20240115,173300,183753645,3560,3560,3560,3560,0
20240115,173200,183753645,3560,3560,3560,3560,0
20240115,173100,183753645,3560,3560,3560,3560,0
20240115,173000,183753645,3560,3560,3560,3560,0
20240115,172900,183753645,3560,3560,3560,3560,0
20240115,172800,183753645,3560,3560,3560,3560,0
20240115,172700,183753645,3560,3560,3560,3560,0
20240115,172600,183753645,3560,3560,3560,3560,0
20240115,172500,183753645,3560,3560,3560,3560,0
20240115,172400,183753645,3560,3560,3560,3560,0
20240115,172300,183753645,3560,3560,3560,3560,0
20240115,172200,183753645,3560,3560,3560,3560,0
20240115,172100,183753645,3560,3560,3560,3560,0
20240115,172000,183753645,3560,3560,3560,3560,0
20240115,171900,183753645,3560,3560,3560,3560,300
20240115,171800,183753645,3560,3560,3560,3560,0
20240115,171700,183753645,3560,3560,3560,3560,0
20240115,171600,183753645,3560,3560,3560,3560,0
20240115,171500,183753645,3560,3560,3560,3560,0
20240115,171400,183753645,3560,3560,3560,3560,0
20240115,171300,183753645,3560,3560,3560,3560,0
20240115,171200,183753645,3560,3560,3560,3560,0
20240115,171100,183753645,3560,3560,3560,3560,0
20240115,171000,183753645,3560,3560,3560,3560,0
20240115,170900,183753645,3560,3560,3560,3560,0
20240115,170800,183753645,3560,3560,3560,3560,0
20240115,170700,183753645,3560,3560,3560,3560,0
20240115,170600,183753645,3560,3560,3560,3560,0
20240115,170500,183753645,3560,3560,3560,3560,0
20240115,170400,183753645,3560,3560,3560,3560,0
20240115,170300,183753645,3560,3560,3560,3560,0
20240115,170200,183753645,3560,3560,3560,3560,0
20240115,170100,183753645,3560,3560,3560,3560,0
20240115,170000,183753645,3560,3560,3560,3560,0
20240115,165900,183753645,3560,3560,3560,3560,0
20240115,165800,183753645,3560,3560,3560,3560,0
20240115,165700,183753645,3560,3560,3560,3560,0
20240115,165600,183753645,3560,3560,3560,3560,0
20240115,165500,183753645,3560,3560,3560,3560,0
20240115,165400,183753645,3560,3560,3560,3560,0
20240115,165300,183753645,3560,3560,3560,3560,0
20240115,165200,183753645,3560,3560,3560,3560,0
20240115,165100,183753645,3560,3560,3560,3560,0
20240115,165000,183753645,3560,3560,3560,3560,0
20240115,164900,183753645,3560,3560,3560,3560,300
20240115,164800,183753645,3560,3560,3560,3560,0
20240115,164700,183753645,3560,3560,3560,3560,0
20240115,164600,183753645,3560,3560,3560,3560,0
20240115,164500,183753645,3560,3560,3560,3560,0
20240115,164400,183753645,3560,3560,3560,3560,0
20240115,164300,183753645,3560,3560,3560,3560,0
20240115,164200,183753645,3560,3560,3560,3560,0
20240115,164100,183753645,3560,3560,3560,3560,0
20240115,164000,183753645,3560,3560,3560,3560,0
20240115,163900,183753645,3560,3560,3560,3560,0
20240115,163800,183753645,3560,3560,3560,3560,0
20240115,163700,183753645,3560,3560,3560,3560,0
20240115,163600,183753645,3560,3560,3560,3560,0
20240115,163500,183753645,3560,3560,3560,3560,0
20240115,163400,183753645,3560,3560,3560,3560,0
20240115,163300,183753645,3560,3560,3560,3560,0
20240115,163200,183753645,3560,3560,3560,3560,0
20240115,163100,183753645,3560,3560,3560,3560,0
20240115,163000,183753645,3560,3560,3560,3560,0
20240115,162900,183753645,3560,3560,3560,3560,0
20240115,162800,183753645,3560,3560,3560,3560,0
20240115,162700,183753645,3560,3560,3560,3560,0
20240115,162600,183753645,3560,3560,3560,3560,0
20240115,162500,183753645,3560,3560,3560,3560,0
20240115,162400,183753645,3560,3560,3560,3560,0
20240115,162300,183753645,3560,3560,3560,3560,0
20240115,162200,183753645,3560,3560,3560,3560,0
20240115,162100,183753645,3560,3560,3560,3560,0
20240115,162000,183753645,3560,3560,3560,3560,0
20240115,161900,183753645,3560,3560,3560,3560,300
20240115,161800,183753645,3560,3560,3560,3560,0
20240115,161700,183753645,3560,3560,3560,3560,0
20240115,161600,183753645,3560,3560,3560,3560,0
20240115,161500,183753645,3560,3560,3560,3560,0
20240115,161400,183753645,3560,3560,3560,3560,0
20240115,161300,183753645,3560,3560,3560,3560,0
20240115,161200,183753645,3560,3560,3560,3560,0
20240115,161100,183753645,3560,3560,3560,3560,0
20240115,161000,183753645,3560,3560,3560,3560,0
20240115,160900,183753645,3560,3560,3560,3560,0
20240115,160800,183753645,3560,3560,3560,3560,0
20240115,160700,183753645,3560,3560,3560,3560,0
20240115,160600,183753645,3560,3560,3560,3560,0
20240115,160500,183753645,3560,3560,3560,3560,0
20240115,160400,183753645,3560,3560,3560,3560,0
20240115,160300,183753645,3560,3560,3560,3560,0
20240115,160200,183753645,3560,3560,3560,3560,0
20240115,160100,183753645,3560,3560,3560,3560,0
20240115,160000,183753645,3560,3560,3560,3560,0
20240115,155900,183753645,3560,3560,3560,3560,0
20240115,155800,183753645,3560,3560,3560,3560,0
20240115,155700,183753645,3560,3560,3560,3560,0
20240115,155600,183753645,3560,3560,3560,3560,0
20240115,155500,183753645,3560,3560,3560,3560,0
20240115,155400,183753645,3560,3560,3560,3560,0
20240115,155300,183753645,3560,3560,3560,3560,0
20240115,155200,183753645,3560,3560,3560,3560,0
20240115,155100,183753645,3560,3560,3560,3560,0
20240115,155000,183753645,3560,3560,3560,3560,0
20240115,154900,183753645,3560,3560,3560,3560,300
20240115,154800,183753645,3560,3560,3560,3560,0
20240115,154700,183753645,3560,3560,3560,3560,0
20240115,154600,183753645,3560,3560,3560,3560,0
20240115,154500,183753645,3560,3560,3560,3560,0
20240115,154400,183753645,3560,3560,3560,3560,0
20240115,154300,183753645,3560,3560,3560,3560,0
20240115,154200,183753645,3560,3560,3560,3560,0
20240115,154100,183753645,3560,3560,3560,3560,0
20240115,154000,183753645,3560,3560,3560,3560,0
20240115,153900,183753645,3560,3560,3560,3560,0
20240115,153800,183753645,3560,3560,3560,3560,0
20240115,153700,183753645,3560,3560,3560,3560,0
20240115,153600,183753645,3560,3560,3560,3560,0
20240115,153500,183753645,3560,3560,3560,3560,0
20240115,153400,183753645,3560,3560,3560,3560,0
20240115,153300,183753645,3560,3560,3560,3560,0
20240115,153200,183753645,3560,3560,3560,3560,0
20240115,153100,183753645,3560,3560,3560,3560,0
20240115,153000,183753645,3560,3560,3560,3560,300
20240115,152900,182685645,3575,3575,3575,3575,0
20240115,152800,182685645,3575,3575,3575,3575,0
20240115,152700,182685645,3575,3575,3575,3575,0
20240115,152600,182685645,3575,3575,3575,3575,0
20240115,152500,182685645,3575,3575,3575,3575,0
20240115,152400,182685645,3575,3575,3575,3575,0
20240115,152300,182685645,3575,3575,3575,3575,0
20240115,152200,182685645,3575,3575,3575,3575,0
20240115,152100,182685645,3575,3575,3575,3575,0
20240115,152000,182685645,3575,3575,3575,3575,0
20240115,151900,182685645,3575,3565,3575,3560,119
20240115,151800,182261930,3565,3565,3565,3565,2
20240115,151700,182254800,3575,3575,3575,3575,0
20240115,151600,182254800,3575,3565,3575,3565,31
20240115,151500,182144255,3575,3575,3575,3575,0
20240115,151400,182144255,3575,3575,3575,3575,2
20240115,151300,182137105,3560,3560,3560,3560,0
20240115,151200,182137105,3560,3565,3565,3560,437
20240115,151100,180580200,3575,3565,3575,3565,4
20240115,151000,180565910,3565,3565,3565,3565,99
20240115,150900,180212975,3565,3565,3565,3565,2
20240115,150800,180205845,3565,3565,3565,3565,342
20240115,150700,178986615,3575,3575,3575,3575,23
20240115,150600,178904390,3575,3575,3575,3575,3
20240115,150500,178893665,3565,3565,3565,3560,365
20240115,150400,177592445,3565,3565,3565,3565,2
20240115,150300,177585315,3565,3565,3565,3565,1
20240115,150200,177581750,3565,3565,3565,3565,1
20240115,150100,177578185,3575,3575,3575,3575,30
20240115,150000,177470935,3565,3565,3565,3565,1
20240115,145900,177467370,3575,3570,3575,3570,20
20240115,145800,177395900,3570,3570,3570,3570,0
20240115,145700,177395900,3570,3570,3570,3570,0
20240115,145600,177395900,3570,3570,3570,3570,0
20240115,145500,177395900,3570,3570,3570,3570,0
20240115,145400,177395900,3570,3560,3570,3560,200
20240115,145300,176682400,3560,3560,3560,3560,0
20240115,145200,176682400,3560,3565,3565,3560,144
20240115,145100,176169675,3565,3565,3565,3565,385
20240115,145000,174797150,3560,3560,3560,3560,11
20240115,144900,174757990,3560,3560,3560,3560,0
20240115,144800,174757990,3560,3565,3565,3560,490
20240115,144700,173013240,3565,3565,3565,3565,747
20240115,144600,170350185,3560,3560,3560,3560,0
20240115,144500,170350185,3560,3565,3565,3560,274
20240115,144400,169374710,3560,3560,3560,3560,3
20240115,144300,169364030,3570,3570,3570,3570,0
20240115,144200,169364030,3570,3570,3570,3570,0
20240115,144100,169364030,3570,3570,3570,3570,0
20240115,144000,169364030,3570,3565,3570,3565,18
20240115,143900,169299800,3565,3565,3565,3565,5
20240115,143800,169281975,3575,3560,3575,3560,248
20240115,143700,168399080,3560,3560,3560,3560,0
20240115,143600,168399080,3560,3560,3560,3560,195
20240115,143500,167704880,3575,3575,3575,3575,0
20240115,143400,167704880,3575,3575,3575,3575,1
20240115,143300,167701305,3560,3565,3575,3560,170
20240115,143200,167096035,3575,3565,3575,3565,17
20240115,143100,167035420,3575,3575,3575,3575,0
20240115,143000,167035420,3575,3575,3575,3575,0
20240115,142900,167035420,3575,3575,3575,3575,0
20240115,142800,167035420,3575,3575,3575,3575,0
20240115,142700,167035420,3575,3575,3575,3575,0
20240115,142600,167035420,3575,3575,3575,3575,0
20240115,142500,167035420,3575,3575,3575,3575,0
20240115,142400,167035420,3575,3575,3575,3575,0
20240115,142300,167035420,3575,3575,3575,3575,83
20240115,142200,166738695,3575,3575,3575,3575,0
20240115,142100,166738695,3575,3565,3575,3565,104
20240115,142000,166367895,3575,3575,3575,3575,0
20240115,141900,166367895,3575,3575,3575,3575,1
20240115,141800,166364320,3560,3560,3560,3560,0
20240115,141700,166364320,3560,3560,3560,3560,0
20240115,141600,166364320,3560,3560,3560,3560,11
20240115,141500,166325160,3570,3570,3570,3570,1002
20240115,141400,162748020,3570,3570,3570,3570,0
20240115,141300,162748020,3570,3570,3570,3570,0
20240115,141200,162748020,3570,3570,3570,3570,0
20240115,141100,162748020,3570,3560,3570,3560,107
20240115,141000,162367070,3565,3565,3565,3565,17
20240115,140900,162306465,3565,3570,3570,3565,1527
20240115,140800,156861960,3570,3570,3570,3570,185
20240115,140700,156201510,3585,3585,3585,3585,13
20240115,140600,156154905,3585,3585,3585,3585,0
20240115,140500,156154905,3585,3570,3585,3570,2
20240115,140400,156147750,3570,3570,3570,3570,284
20240115,140300,155133870,3570,3570,3570,3570,38
20240115,140200,154998210,3585,3585,3585,3585,0
20240115,140100,154998210,3585,3585,3585,3585,1
20240115,140000,154994625,3570,3585,3585,3570,25
20240115,135900,154905360,3570,3575,3575,3570,58
20240115,135800,154698065,3570,3570,3570,3570,697
20240115,135700,152209775,3575,3575,3575,3575,12
20240115,135600,152166875,3585,3585,3585,3585,0
20240115,135500,152166875,3585,3585,3585,3585,1
20240115,135400,152163290,3570,3570,3570,3570,0
20240115,135300,152163290,3570,3570,3570,3570,0
20240115,135200,152163290,3570,3570,3570,3570,0
20240115,135100,152163290,3570,3570,3570,3570,25
20240115,135000,152074040,3570,3570,3570,3570,146
20240115,134900,151552820,3570,3570,3570,3570,3
20240115,134800,151542110,3585,3585,3585,3585,0
20240115,134700,151542110,3585,3585,3585,3585,0
20240115,134600,151542110,3585,3585,3585,3585,0
20240115,134500,151542110,3585,3585,3585,3585,1
20240115,134400,151538525,3585,3585,3585,3585,0
20240115,134300,151538525,3585,3585,3585,3585,1
20240115,134200,151534940,3570,3570,3570,3570,11
20240115,134100,151495670,3575,3575,3575,3575,0
20240115,134000,151495670,3575,3575,3575,3575,0
20240115,133900,151495670,3575,3575,3575,3575,0
20240115,133800,151495670,3575,3575,3575,3575,0
20240115,133700,151495670,3575,3575,3575,3575,1697
20240115,133600,145428895,3585,3585,3585,3585,0
20240115,133500,145428895,3585,3585,3585,3585,0
20240115,133400,145428895,3585,3585,3585,3585,13
20240115,133300,145382290,3590,3590,3590,3590,0
20240115,133200,145382290,3590,3590,3590,3590,0
20240115,133100,145382290,3590,3590,3590,3590,0
20240115,133000,145382290,3590,3590,3590,3590,1
20240115,132900,145378700,3570,3570,3570,3570,0
20240115,132800,145378700,3570,3570,3570,3570,500
20240115,132700,143593700,3570,3570,3570,3570,0
20240115,132600,143593700,3570,3570,3570,3570,0
20240115,132500,143593700,3570,3570,3570,3570,11
20240115,132400,143554430,3590,3590,3590,3590,0
20240115,132300,143554430,3590,3590,3590,3590,1
20240115,132200,143550840,3575,3575,3575,3575,0
20240115,132100,143550840,3575,3575,3575,3575,3
20240115,132000,143540115,3570,3570,3570,3570,7
20240115,131900,143515125,3570,3575,3575,3570,1513
20240115,131800,138113710,3575,3575,3575,3575,141
20240115,131700,137609635,3575,3575,3575,3575,1
20240115,131600,137606060,3575,3575,3590,3575,15
20240115,131500,137552330,3575,3575,3575,3575,1
20240115,131400,137548755,3575,3575,3575,3575,4
20240115,131300,137534455,3575,3575,3575,3575,3
20240115,131200,137523730,3575,3575,3575,3575,16
20240115,131100,137466530,3575,3575,3575,3575,10
20240115,131000,137430780,3575,3575,3575,3575,10
20240115,130900,137395030,3575,3575,3575,3575,0
20240115,130800,137395030,3575,3570,3575,3570,93
20240115,130700,137062610,3575,3575,3575,3575,0
20240115,130600,137062610,3575,3575,3575,3575,100
20240115,130500,136705110,3590,3590,3590,3590,1
20240115,130400,136701520,3575,3575,3575,3575,32
20240115,130300,136587120,3590,3590,3590,3590,0
20240115,130200,136587120,3590,3590,3590,3590,0
20240115,130100,136587120,3590,3590,3590,3590,13
20240115,130000,136540450,3590,3590,3590,3590,1
20240115,125900,136536860,3575,3575,3575,3575,0
20240115,125800,136536860,3575,3580,3590,3575,98
20240115,125700,136185735,3570,3570,3570,3570,0
20240115,125600,136185735,3570,3570,3570,3570,0
20240115,125500,136185735,3570,3570,3570,3570,0
20240115,125400,136185735,3570,3570,3570,3570,0
20240115,125300,136185735,3570,3570,3570,3570,0
20240115,125200,136185735,3570,3570,3570,3570,364
20240115,125100,134886255,3570,3570,3570,3570,11
20240115,125000,134846985,3575,3575,3575,3575,0
20240115,124900,134846985,3575,3575,3575,3575,135
20240115,124800,134364360,3575,3575,3575,3575,1
20240115,124700,134360785,3590,3575,3590,3575,4
20240115,124600,134346455,3575,3585,3595,3575,26
20240115,124500,134253245,3575,3585,3585,3575,2501
20240115,124400,125303765,3585,3585,3585,3585,0
20240115,124300,125303765,3585,3585,3585,3585,6
20240115,124200,125282255,3585,3585,3585,3585,0
20240115,124100,125282255,3585,3585,3585,3585,0
20240115,124000,125282255,3585,3585,3585,3585,1
20240115,123900,125278670,3575,3575,3575,3575,0
20240115,123800,125278670,3575,3575,3575,3575,0
20240115,123700,125278670,3575,3575,3575,3575,0
20240115,123600,125278670,3575,3575,3575,3575,0
20240115,123500,125278670,3575,3575,3575,3575,0
20240115,123400,125278670,3575,3575,3575,3575,11
20240115,123300,125239345,3595,3595,3595,3595,0
20240115,123200,125239345,3595,3595,3595,3595,0
20240115,123100,125239345,3595,3595,3595,3595,0
20240115,123000,125239345,3595,3580,3595,3580,42
20240115,122900,125088970,3595,3595,3595,3595,2
20240115,122800,125081780,3580,3580,3600,3580,16
20240115,122700,125024285,3580,3580,3580,3580,1
20240115,122600,125020705,3600,3580,3600,3580,2
20240115,122500,125013525,3600,3600,3600,3600,0
20240115,122400,125013525,3600,3580,3600,3580,32
20240115,122300,124898925,3600,3600,3600,3600,0
20240115,122200,124898925,3600,3600,3600,3600,0
20240115,122100,124898925,3600,3600,3600,3600,0
20240115,122000,124898925,3600,3600,3600,3600,0
20240115,121900,124898925,3600,3600,3600,3600,20
20240115,121800,124826925,3600,3575,3600,3575,104
20240115,121700,124452850,3575,3575,3575,3575,11
20240115,121600,124413525,3600,3600,3600,3600,0
20240115,121500,124413525,3600,3600,3600,3600,1
20240115,121400,124409925,3600,3580,3600,3580,17
20240115,121300,124349045,3575,3575,3575,3575,0
20240115,121200,124349045,3575,3575,3575,3575,0
20240115,121100,124349045,3575,3575,3575,3575,0
20240115,121000,124349045,3575,3575,3575,3575,0
20240115,120900,124349045,3575,3575,3575,3575,17
20240115,120800,124288270,3575,3575,3575,3575,0
20240115,120700,124288270,3575,3575,3575,3575,0
20240115,120600,124288270,3575,3575,3575,3575,0
20240115,120500,124288270,3575,3575,3575,3575,0
20240115,120400,124288270,3575,3575,3575,3575,0
20240115,120300,124288270,3575,3575,3575,3575,0
20240115,120200,124288270,3575,3575,3575,3575,210
20240115,120100,123537520,3575,3575,3575,3575,0
20240115,120000,123537520,3575,3575,3575,3575,11
20240115,115900,123498195,3580,3580,3580,3580,1
20240115,115800,123494615,3595,3595,3595,3595,0
20240115,115700,123494615,3595,3595,3595,3595,0
20240115,115600,123494615,3595,3595,3595,3595,0
20240115,115500,123494615,3595,3595,3595,3595,13
20240115,115400,123447880,3595,3595,3595,3595,0
20240115,115300,123447880,3595,3595,3595,3595,14
20240115,115200,123397550,3600,3600,3600,3600,0
20240115,115100,123397550,3600,3600,3600,3600,0
20240115,115000,123397550,3600,3600,3600,3600,0
20240115,114900,123397550,3600,3600,3600,3600,1
20240115,114800,123393950,3575,3575,3575,3575,251
20240115,114700,122496625,3600,3600,3600,3600,1
20240115,114600,122493025,3575,3575,3575,3575,0
20240115,114500,122493025,3575,3575,3575,3575,274
20240115,114400,121513475,3575,3575,3575,3575,0
20240115,114300,121513475,3575,3600,3600,3575,12
20240115,114200,121470550,3575,3575,3575,3575,1
20240115,114100,121466975,3575,3575,3575,3575,1
20240115,114000,121463400,3575,3575,3575,3575,12
20240115,113900,121420500,3600,3600,3600,3600,0
20240115,113800,121420500,3600,3600,3600,3600,0
20240115,113700,121420500,3600,3600,3600,3600,0
20240115,113600,121420500,3600,3600,3600,3600,0
20240115,113500,121420500,3600,3600,3600,3600,0
20240115,113400,121420500,3600,3600,3600,3600,0
20240115,113300,121420500,3600,3600,3600,3600,0
20240115,113200,121420500,3600,3600,3600,3600,0
20240115,113100,121420500,3600,3600,3600,3600,0
20240115,113000,121420500,3600,3600,3600,3600,0
20240115,112900,121420500,3600,3600,3600,3600,0
20240115,112800,121420500,3600,3600,3600,3600,10
20240115,112700,121384500,3600,3600,3600,3600,1
20240115,112600,121380900,3570,3580,3600,3570,836
20240115,112500,118389200,3575,3575,3575,3575,159
20240115,112400,117820775,3575,3575,3575,3575,854
20240115,112300,114767725,3580,3580,3580,3580,0
20240115,112200,114767725,3580,3580,3580,3580,13
20240115,112100,114721185,3580,3580,3580,3580,0
20240115,112000,114721185,3580,3580,3580,3580,0
20240115,111900,114721185,3580,3580,3580,3580,0
20240115,111800,114721185,3580,3580,3580,3580,1
20240115,111700,114717605,3580,3580,3580,3580,0
20240115,111600,114717605,3580,3580,3580,3580,0
20240115,111500,114717605,3580,3580,3580,3580,24
20240115,111400,114631685,3580,3580,3580,3580,124
20240115,111300,114187765,3580,3580,3580,3580,4
20240115,111200,114173445,3590,3590,3590,3590,100
20240115,111100,113814445,3600,3600,3600,3600,0
20240115,111000,113814445,3600,3600,3600,3600,1
20240115,110900,113810845,3575,3580,3600,3575,1041
20240115,110800,110083685,3600,3580,3600,3580,2
20240115,110700,110076505,3600,3575,3600,3575,2
20240115,110600,110069330,3605,3595,3605,3575,2702
20240115,110500,100344525,3575,3575,3595,3575,4
20240115,110400,100330185,3575,3575,3575,3575,4
20240115,110300,100315885,3595,3595,3595,3595,0
20240115,110200,100315885,3595,3595,3595,3595,0
20240115,110100,100315885,3595,3595,3595,3595,0
20240115,110000,100315885,3595,3595,3595,3595,0
20240115,105900,100315885,3595,3595,3595,3595,0
20240115,105800,100315885,3595,3595,3595,3595,0
20240115,105700,100315885,3595,3595,3595,3595,0
20240115,105600,100315885,3595,3595,3595,3595,0
20240115,105500,100315885,3595,3595,3595,3595,0
20240115,105400,100315885,3595,3590,3595,3590,251
20240115,105300,99414745,3590,3590,3590,3590,111
20240115,105200,99016255,3570,3570,3570,3570,12
20240115,105100,98973415,3590,3590,3590,3590,0
20240115,105000,98973415,3590,3590,3590,3590,0
20240115,104900,98973415,3590,3590,3590,3590,13
20240115,104800,98926745,3590,3590,3590,3590,1
20240115,104700,98923155,3575,3575,3575,3575,606
20240115,104600,96756705,3590,3590,3590,3590,0
20240115,104500,96756705,3590,3590,3590,3590,100
20240115,104400,96397705,3575,3575,3575,3575,0
20240115,104300,96397705,3575,3575,3575,3575,1
20240115,104200,96394130,3595,3590,3595,3590,50
20240115,104100,96214580,3570,3570,3570,3570,0
20240115,104000,96214580,3570,3570,3570,3570,196
20240115,103900,95514860,3575,3575,3575,3575,358
20240115,103800,94235010,3595,3580,3595,3580,196
20240115,103700,93532430,3575,3575,3575,3575,0
20240115,103600,93532430,3575,3575,3575,3575,0
20240115,103500,93532430,3575,3575,3575,3575,312
20240115,103400,92417030,3580,3580,3580,3580,500
20240115,103300,90627030,3590,3590,3590,3590,0
20240115,103200,90627030,3590,3590,3590,3590,0
20240115,103100,90627030,3590,3590,3590,3590,0
20240115,103000,90627030,3590,3590,3590,3590,0
20240115,102900,90627030,3590,3590,3590,3590,0
20240115,102800,90627030,3590,3590,3590,3590,10
20240115,102700,90591130,3595,3595,3595,3595,0
20240115,102600,90591130,3595,3595,3595,3595,0
20240115,102500,90591130,3595,3595,3595,3595,0
20240115,102400,90591130,3595,3595,3595,3595,0
20240115,102300,90591130,3595,3595,3595,3595,0
20240115,102200,90591130,3595,3595,3595,3595,0
20240115,102100,90591130,3595,3595,3595,3595,0
20240115,102000,90591130,3595,3590,3595,3590,220
20240115,101900,89800830,3580,3580,3580,3580,0
20240115,101800,89800830,3580,3590,3590,3580,12
20240115,101700,89757780,3595,3595,3595,3595,0
20240115,101600,89757780,3595,3590,3595,3590,507
20240115,101500,87937585,3590,3590,3590,3590,0
20240115,101400,87937585,3590,3580,3590,3580,200
20240115,101300,87220270,3590,3590,3590,3590,0
20240115,101200,87220270,3590,3590,3590,3590,0
20240115,101100,87220270,3590,3590,3590,3590,0
20240115,101000,87220270,3590,3590,3590,3590,0
20240115,100900,87220270,3590,3590,3590,3590,0
20240115,100800,87220270,3590,3590,3590,3590,0
20240115,100700,87220270,3590,3590,3590,3590,7
20240115,100600,87195140,3590,3590,3590,3590,5
20240115,100500,87177190,3575,3575,3575,3575,0
20240115,100400,87177190,3575,3590,3590,3575,22
20240115,100300,87098225,3590,3590,3590,3590,0
20240115,100200,87098225,3590,3570,3590,3570,21
20240115,100100,87023235,3570,3570,3570,3570,12
20240115,100000,86980395,3590,3595,3595,3590,132
20240115,095900,86505940,3595,3595,3595,3595,3
20240115,095800,86495155,3595,3560,3595,3560,14
20240115,095700,86445280,3565,3585,3585,3565,5557
20240115,095600,66601935,3605,3605,3605,3605,34
20240115,095500,66479365,3605,3605,3605,3605,0
20240115,095400,66479365,3605,3605,3605,3605,0
20240115,095300,66479365,3605,3605,3605,3605,4
20240115,095200,66464945,3585,3585,3585,3585,0
20240115,095100,66464945,3585,3585,3585,3585,0
20240115,095000,66464945,3585,3585,3585,3585,0
20240115,094900,66464945,3585,3585,3585,3585,0
20240115,094800,66464945,3585,3585,3585,3585,69
20240115,094700,66217580,3585,3585,3585,3585,0
20240115,094600,66217580,3585,3585,3585,3585,5
20240115,094500,66199655,3585,3585,3585,3585,0
20240115,094400,66199655,3585,3585,3585,3585,12
20240115,094300,66156635,3605,3605,3605,3605,14
20240115,094200,66106165,3605,3605,3605,3605,22
20240115,094100,66026855,3605,3605,3605,3605,0
20240115,094000,66026855,3605,3605,3605,3605,0
20240115,093900,66026855,3605,3605,3605,3605,300
20240115,093800,64945355,3605,3585,3605,3585,1364
20240115,093700,60055080,3580,3575,3580,3565,935
20240115,093600,56710580,3575,3565,3575,3565,151
20240115,093500,56172255,3565,3565,3565,3565,0
20240115,093400,56172255,3565,3565,3565,3565,0
20240115,093300,56172255,3565,3565,3565,3565,0
20240115,093200,56172255,3565,3570,3570,3565,59
20240115,093100,55961915,3565,3565,3565,3565,0
20240115,093000,55961915,3565,3565,3565,3565,0
20240115,092900,55961915,3565,3565,3565,3565,110
20240115,092800,55569765,3565,3565,3565,3565,0
20240115,092700,55569765,3565,3575,3575,3565,29
20240115,092600,55466210,3575,3575,3575,3575,0
20240115,092500,55466210,3575,3575,3575,3575,0
20240115,092400,55466210,3575,3575,3575,3575,17
20240115,092300,55405435,3575,3575,3575,3575,3
20240115,092200,55394710,3575,3575,3575,3575,2
20240115,092100,55387560,3575,3575,3575,3575,53
20240115,092000,55198085,3575,3575,3575,3560,836
20240115,091900,52221880,3580,3580,3580,3580,0
20240115,091800,52221880,3580,3580,3580,3580,0
20240115,091700,52221880,3580,3580,3580,3580,0
20240115,091600,52221880,3580,3580,3580,3580,5
20240115,091500,52203980,3560,3560,3560,3560,0
20240115,091400,52203980,3560,3560,3560,3560,0
20240115,091300,52203980,3560,3560,3560,3560,0
20240115,091200,52203980,3560,3560,3560,3560,0
20240115,091100,52203980,3560,3560,3560,3560,1961
20240115,091000,45222820,3560,3560,3560,3560,0
20240115,090900,45222820,3560,3550,3560,3550,222
20240115,090800,44434630,3550,3555,3560,3550,2036
20240115,090700,37198215,3560,3560,3560,3555,1496
20240115,090600,31872465,3560,3560,3560,3555,917
20240115,090500,28607975,3555,3555,3555,3555,826
20240115,090400,25671545,3580,3580,3580,3580,10
20240115,090300,25635745,3580,3580,3580,3580,0
20240115,090200,25635745,3580,3580,3580,3580,0
20240115,090100,25635745,3580,3565,3580,3555,2958
20240115,090000,15100790,3565,3560,3565,3560,3698