KissMeData/001200/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183300,1523069410,3375,3375,3375,3375,3566
20240108,183200,1523069410,3375,3375,3375,3375,0
20240108,183100,1523069410,3375,3375,3375,3375,0
20240108,183000,1523069410,3375,3375,3375,3375,0
20240108,182900,1523069410,3375,3375,3375,3375,0
20240108,182800,1523069410,3375,3375,3375,3375,0
20240108,182700,1523069410,3375,3375,3375,3375,0
20240108,182600,1523069410,3375,3375,3375,3375,0
20240108,182500,1523069410,3375,3375,3375,3375,0
20240108,182400,1523069410,3375,3375,3375,3375,0
20240108,182300,1523069410,3375,3375,3375,3375,0
20240108,182200,1523069410,3375,3375,3375,3375,0
20240108,182100,1523069410,3375,3375,3375,3375,0
20240108,182000,1523069410,3375,3375,3375,3375,0
20240108,181900,1523069410,3375,3375,3375,3375,0
20240108,181800,1523069410,3375,3375,3375,3375,0
20240108,181700,1523069410,3375,3375,3375,3375,0
20240108,181600,1523069410,3375,3375,3375,3375,0
20240108,181500,1523069410,3375,3375,3375,3375,0
20240108,181400,1523069410,3375,3375,3375,3375,0
20240108,181300,1523069410,3375,3375,3375,3375,0
20240108,181200,1523069410,3375,3375,3375,3375,0
20240108,181100,1523069410,3375,3375,3375,3375,0
20240108,181000,1523069410,3375,3375,3375,3375,0
20240108,180900,1523069410,3375,3375,3375,3375,0
20240108,180800,1523069410,3375,3375,3375,3375,0
20240108,180700,1523069410,3375,3375,3375,3375,0
20240108,180600,1523069410,3375,3375,3375,3375,0
20240108,180500,1523069410,3375,3375,3375,3375,0
20240108,180400,1523069410,3375,3375,3375,3375,0
20240108,180300,1523069410,3375,3375,3375,3375,3566
20240108,180200,1523069410,3375,3375,3375,3375,0
20240108,180100,1523069410,3375,3375,3375,3375,0
20240108,180000,1523069410,3375,3375,3375,3375,0
20240108,175900,1523069410,3375,3375,3375,3375,0
20240108,175800,1523069410,3375,3375,3375,3375,0
20240108,175700,1523069410,3375,3375,3375,3375,0
20240108,175600,1523069410,3375,3375,3375,3375,0
20240108,175500,1523069410,3375,3375,3375,3375,0
20240108,175400,1523069410,3375,3375,3375,3375,0
20240108,175300,1523069410,3375,3375,3375,3375,0
20240108,175200,1523069410,3375,3375,3375,3375,0
20240108,175100,1523069410,3375,3375,3375,3375,0
20240108,175000,1523069410,3375,3375,3375,3375,0
20240108,174900,1523069410,3375,3375,3375,3375,0
20240108,174800,1523069410,3375,3375,3375,3375,0
20240108,174700,1523069410,3375,3375,3375,3375,0
20240108,174600,1523069410,3375,3375,3375,3375,0
20240108,174500,1523069410,3375,3375,3375,3375,0
20240108,174400,1523069410,3375,3375,3375,3375,0
20240108,174300,1523069410,3375,3375,3375,3375,0
20240108,174200,1523069410,3375,3375,3375,3375,0
20240108,174100,1523069410,3375,3375,3375,3375,0
20240108,174000,1523069410,3375,3375,3375,3375,0
20240108,173900,1523069410,3375,3375,3375,3375,0
20240108,173800,1523069410,3375,3375,3375,3375,0
20240108,173700,1523069410,3375,3375,3375,3375,0
20240108,173600,1523069410,3375,3375,3375,3375,0
20240108,173500,1523069410,3375,3375,3375,3375,0
20240108,173400,1523069410,3375,3375,3375,3375,0
20240108,173300,1523069410,3375,3375,3375,3375,3566
20240108,173200,1523069410,3375,3375,3375,3375,0
20240108,173100,1523069410,3375,3375,3375,3375,0
20240108,173000,1523069410,3375,3375,3375,3375,0
20240108,172900,1523069410,3375,3375,3375,3375,0
20240108,172800,1523069410,3375,3375,3375,3375,0
20240108,172700,1523069410,3375,3375,3375,3375,0
20240108,172600,1523069410,3375,3375,3375,3375,0
20240108,172500,1523069410,3375,3375,3375,3375,0
20240108,172400,1523069410,3375,3375,3375,3375,0
20240108,172300,1523069410,3375,3375,3375,3375,0
20240108,172200,1523069410,3375,3375,3375,3375,0
20240108,172100,1523069410,3375,3375,3375,3375,0
20240108,172000,1523069410,3375,3375,3375,3375,0
20240108,171900,1523069410,3375,3375,3375,3375,0
20240108,171800,1523069410,3375,3375,3375,3375,0
20240108,171700,1523069410,3375,3375,3375,3375,0
20240108,171600,1523069410,3375,3375,3375,3375,0
20240108,171500,1523069410,3375,3375,3375,3375,0
20240108,171400,1523069410,3375,3375,3375,3375,0
20240108,171300,1523069410,3375,3375,3375,3375,0
20240108,171200,1523069410,3375,3375,3375,3375,0
20240108,171100,1523069410,3375,3375,3375,3375,0
20240108,171000,1523069410,3375,3375,3375,3375,0
20240108,170900,1523069410,3375,3375,3375,3375,0
20240108,170800,1523069410,3375,3375,3375,3375,0
20240108,170700,1523069410,3375,3375,3375,3375,0
20240108,170600,1523069410,3375,3375,3375,3375,0
20240108,170500,1523069410,3375,3375,3375,3375,0
20240108,170400,1523069410,3375,3375,3375,3375,0
20240108,170300,1523069410,3375,3375,3375,3375,3566
20240108,170200,1523069410,3375,3375,3375,3375,0
20240108,170100,1523069410,3375,3375,3375,3375,0
20240108,170000,1523069410,3375,3375,3375,3375,0
20240108,165900,1523069410,3375,3375,3375,3375,0
20240108,165800,1523069410,3375,3375,3375,3375,0
20240108,165700,1523069410,3375,3375,3375,3375,0
20240108,165600,1523069410,3375,3375,3375,3375,0
20240108,165500,1523069410,3375,3375,3375,3375,0
20240108,165400,1523069410,3375,3375,3375,3375,0
20240108,165300,1523069410,3375,3375,3375,3375,0
20240108,165200,1523069410,3375,3375,3375,3375,0
20240108,165100,1523069410,3375,3375,3375,3375,0
20240108,165000,1523069410,3375,3375,3375,3375,0
20240108,164900,1523069410,3375,3375,3375,3375,0
20240108,164800,1523069410,3375,3375,3375,3375,0
20240108,164700,1523069410,3375,3375,3375,3375,0
20240108,164600,1523069410,3375,3375,3375,3375,0
20240108,164500,1523069410,3375,3375,3375,3375,0
20240108,164400,1523069410,3375,3375,3375,3375,0
20240108,164300,1523069410,3375,3375,3375,3375,0
20240108,164200,1523069410,3375,3375,3375,3375,0
20240108,164100,1523069410,3375,3375,3375,3375,0
20240108,164000,1523069410,3375,3375,3375,3375,0
20240108,163900,1523069410,3375,3375,3375,3375,0
20240108,163800,1523069410,3375,3375,3375,3375,0
20240108,163700,1523069410,3375,3375,3375,3375,0
20240108,163600,1523069410,3375,3375,3375,3375,0
20240108,163500,1523069410,3375,3375,3375,3375,0
20240108,163400,1523069410,3375,3375,3375,3375,0
20240108,163300,1523069410,3375,3375,3375,3375,3566
20240108,163200,1523069410,3375,3375,3375,3375,0
20240108,163100,1523069410,3375,3375,3375,3375,0
20240108,163000,1523069410,3375,3375,3375,3375,0
20240108,162900,1523069410,3375,3375,3375,3375,0
20240108,162800,1523069410,3375,3375,3375,3375,0
20240108,162700,1523069410,3375,3375,3375,3375,0
20240108,162600,1523069410,3375,3375,3375,3375,0
20240108,162500,1523069410,3375,3375,3375,3375,0
20240108,162400,1523069410,3375,3375,3375,3375,0
20240108,162300,1523069410,3375,3375,3375,3375,0
20240108,162200,1523069410,3375,3375,3375,3375,0
20240108,162100,1523069410,3375,3375,3375,3375,0
20240108,162000,1523069410,3375,3375,3375,3375,0
20240108,161900,1523069410,3375,3375,3375,3375,0
20240108,161800,1523069410,3375,3375,3375,3375,0
20240108,161700,1523069410,3375,3375,3375,3375,0
20240108,161600,1523069410,3375,3375,3375,3375,0
20240108,161500,1523069410,3375,3375,3375,3375,0
20240108,161400,1523069410,3375,3375,3375,3375,0
20240108,161300,1523069410,3375,3375,3375,3375,0
20240108,161200,1523069410,3375,3375,3375,3375,0
20240108,161100,1523069410,3375,3375,3375,3375,0
20240108,161000,1523069410,3375,3375,3375,3375,0
20240108,160900,1523069410,3375,3375,3375,3375,0
20240108,160800,1523069410,3375,3375,3375,3375,0
20240108,160700,1523069410,3375,3375,3375,3375,0
20240108,160600,1523069410,3375,3375,3375,3375,0
20240108,160500,1523069410,3375,3375,3375,3375,0
20240108,160400,1523069410,3375,3375,3375,3375,0
20240108,160300,1523069410,3375,3375,3375,3375,3566
20240108,160200,1523069410,3375,3375,3375,3375,0
20240108,160100,1523069410,3375,3375,3375,3375,0
20240108,160000,1523069410,3375,3375,3375,3375,0
20240108,155900,1523069410,3375,3375,3375,3375,0
20240108,155800,1523069410,3375,3375,3375,3375,0
20240108,155700,1523069410,3375,3375,3375,3375,0
20240108,155600,1523069410,3375,3375,3375,3375,0
20240108,155500,1523069410,3375,3375,3375,3375,0
20240108,155400,1523069410,3375,3375,3375,3375,0
20240108,155300,1523069410,3375,3375,3375,3375,0
20240108,155200,1523069410,3375,3375,3375,3375,0
20240108,155100,1523069410,3375,3375,3375,3375,0
20240108,155000,1523069410,3375,3375,3375,3375,0
20240108,154900,1523069410,3375,3375,3375,3375,0
20240108,154800,1523069410,3375,3375,3375,3375,0
20240108,154700,1523069410,3375,3375,3375,3375,0
20240108,154600,1523069410,3375,3375,3375,3375,0
20240108,154500,1523069410,3375,3375,3375,3375,0
20240108,154400,1523069410,3375,3375,3375,3375,0
20240108,154300,1523069410,3375,3375,3375,3375,0
20240108,154200,1523069410,3375,3375,3375,3375,0
20240108,154100,1523069410,3375,3375,3375,3375,0
20240108,154000,1523069410,3375,3375,3375,3375,0
20240108,153900,1523069410,3375,3375,3375,3375,0
20240108,153800,1523069410,3375,3375,3375,3375,0
20240108,153700,1523069410,3375,3375,3375,3375,0
20240108,153600,1523069410,3375,3375,3375,3375,0
20240108,153500,1523069410,3375,3375,3375,3375,0
20240108,153400,1523069410,3375,3375,3375,3375,0
20240108,153300,1523069410,3375,3375,3375,3375,3566
20240108,153200,1523069410,3375,3375,3375,3375,0
20240108,153100,1523069410,3375,3375,3375,3375,0
20240108,153000,1523069410,3375,3375,3375,3375,3566
20240108,152900,1511034160,3370,3370,3370,3370,0
20240108,152800,1511034160,3370,3370,3370,3370,0
20240108,152700,1511034160,3370,3370,3370,3370,0
20240108,152600,1511034160,3370,3370,3370,3370,0
20240108,152500,1511034160,3370,3370,3370,3370,0
20240108,152400,1511034160,3370,3370,3370,3370,0
20240108,152300,1511034160,3370,3370,3370,3370,0
20240108,152200,1511034160,3370,3370,3370,3370,0
20240108,152100,1511034160,3370,3370,3370,3370,0
20240108,152000,1511034160,3370,3370,3370,3370,0
20240108,151900,1511034160,3370,3365,3370,3365,2301
20240108,151800,1503286995,3370,3365,3370,3365,170
20240108,151700,1502714180,3370,3370,3370,3370,2
20240108,151600,1502707440,3370,3370,3370,3370,326
20240108,151500,1501608820,3370,3370,3370,3370,12
20240108,151400,1501568380,3370,3365,3370,3365,3
20240108,151300,1501558280,3370,3370,3370,3365,8
20240108,151200,1501531350,3370,3365,3370,3365,14
20240108,151100,1501484235,3370,3370,3370,3365,373
20240108,151000,1500227280,3370,3365,3370,3365,5
20240108,150900,1500210450,3370,3365,3370,3365,5
20240108,150800,1500193620,3370,3365,3375,3365,112
20240108,150700,1499815695,3375,3375,3375,3375,0
20240108,150600,1499815695,3375,3370,3375,3370,301
20240108,150500,1498800640,3370,3370,3370,3360,1177
20240108,150400,1494834535,3360,3360,3360,3360,400
20240108,150300,1493490535,3375,3375,3375,3375,3
20240108,150200,1493480410,3375,3375,3375,3375,0
20240108,150100,1493480410,3375,3375,3375,3375,74
20240108,150000,1493230660,3375,3375,3375,3375,1
20240108,145900,1493227285,3370,3370,3380,3370,161
20240108,145800,1492683745,3370,3370,3370,3370,243
20240108,145700,1491864835,3365,3365,3365,3365,46
20240108,145600,1491710045,3365,3365,3365,3365,542
20240108,145500,1489886215,3370,3370,3370,3370,725
20240108,145400,1487442965,3370,3370,3390,3370,1497
20240108,145300,1482392880,3370,3365,3370,3365,500
20240108,145200,1480707890,3370,3365,3370,3360,347
20240108,145100,1479539780,3365,3365,3365,3365,5
20240108,145000,1479522955,3370,3365,3370,3365,50
20240108,144900,1479354505,3370,3365,3370,3365,106
20240108,144800,1478997315,3375,3370,3375,3370,175
20240108,144700,1478407065,3375,3375,3375,3375,0
20240108,144600,1478407065,3375,3375,3390,3370,1099
20240108,144500,1474695055,3390,3365,3390,3365,207
20240108,144400,1473995185,3370,3365,3370,3365,8
20240108,144300,1473968260,3370,3370,3370,3370,200
20240108,144200,1473294260,3370,3370,3370,3370,0
20240108,144100,1473294260,3370,3370,3370,3370,0
20240108,144000,1473294260,3370,3370,3370,3370,0
20240108,143900,1473294260,3370,3370,3370,3370,100
20240108,143800,1472957260,3360,3360,3360,3360,1
20240108,143700,1472953900,3370,3370,3370,3370,0
20240108,143600,1472953900,3370,3370,3370,3370,0
20240108,143500,1472953900,3370,3370,3370,3370,0
20240108,143400,1472953900,3370,3370,3375,3360,5300
20240108,143300,1455137285,3370,3370,3370,3370,0
20240108,143200,1455137285,3370,3370,3370,3370,60
20240108,143100,1454935085,3370,3380,3380,3370,731
20240108,143000,1452471565,3390,3390,3390,3390,0
20240108,142900,1452471565,3390,3390,3390,3390,0
20240108,142800,1452471565,3390,3390,3390,3390,0
20240108,142700,1452471565,3390,3390,3390,3390,0
20240108,142600,1452471565,3390,3390,3390,3390,0
20240108,142500,1452471565,3390,3380,3390,3375,503
20240108,142400,1450770525,3390,3390,3390,3390,0
20240108,142300,1450770525,3390,3385,3390,3385,300
20240108,142200,1449754025,3370,3370,3370,3370,4275
20240108,142100,1435347275,3370,3370,3370,3370,100
20240108,142000,1435010275,3360,3360,3360,3360,0
20240108,141900,1435010275,3360,3360,3370,3360,1972
20240108,141800,1428383420,3360,3360,3360,3360,0
20240108,141700,1428383420,3360,3360,3360,3360,0
20240108,141600,1428383420,3360,3360,3360,3360,1003
20240108,141500,1425013340,3360,3360,3360,3360,0
20240108,141400,1425013340,3360,3360,3360,3355,1703
20240108,141300,1419297405,3365,3365,3365,3365,0
20240108,141200,1419297405,3365,3365,3365,3365,0
20240108,141100,1419297405,3365,3365,3365,3365,100
20240108,141000,1418960905,3365,3365,3365,3365,0
20240108,140900,1418960905,3365,3365,3365,3365,108
20240108,140800,1418597485,3360,3360,3360,3360,3921
20240108,140700,1405422925,3365,3365,3365,3365,0
20240108,140600,1405422925,3365,3365,3365,3365,0
20240108,140500,1405422925,3365,3365,3365,3365,1431
20240108,140400,1400607610,3365,3365,3365,3365,60
20240108,140300,1400405710,3365,3365,3365,3365,100
20240108,140200,1400069210,3365,3365,3365,3365,364
20240108,140100,1398844350,3370,3370,3370,3370,5
20240108,140000,1398827500,3370,3370,3370,3370,1
20240108,135900,1398824130,3370,3370,3370,3370,0
20240108,135800,1398824130,3370,3370,3370,3370,0
20240108,135700,1398824130,3370,3375,3375,3370,591
20240108,135600,1396832435,3375,3375,3375,3375,0
20240108,135500,1396832435,3375,3375,3375,3375,0
20240108,135400,1396832435,3375,3375,3375,3375,0
20240108,135300,1396832435,3375,3375,3375,3375,93
20240108,135200,1396518560,3375,3375,3375,3375,6
20240108,135100,1396498310,3370,3370,3370,3370,1249
20240108,135000,1392289180,3370,3365,3370,3365,779
20240108,134900,1389667840,3365,3370,3370,3365,109
20240108,134800,1389301050,3370,3380,3380,3365,8233
20240108,134700,1361544320,3375,3375,3375,3375,0
20240108,134600,1361544320,3375,3375,3375,3375,0
20240108,134500,1361544320,3375,3375,3375,3375,0
20240108,134400,1361544320,3375,3375,3375,3375,1834
20240108,134300,1355354570,3375,3375,3375,3375,20
20240108,134200,1355287070,3375,3375,3375,3375,10
20240108,134100,1355253320,3380,3375,3380,3375,100
20240108,134000,1354915330,3375,3370,3375,3370,1859
20240108,133900,1348650300,3370,3370,3370,3355,10846
20240108,133800,1312212700,3375,3385,3385,3370,11914
20240108,133700,1271991345,3390,3390,3390,3390,18
20240108,133600,1271930325,3390,3390,3390,3390,25
20240108,133500,1271845575,3390,3390,3390,3390,562
20240108,133400,1269940395,3390,3390,3390,3390,0
20240108,133300,1269940395,3390,3390,3390,3390,0
20240108,133200,1269940395,3390,3390,3390,3390,0
20240108,133100,1269940395,3390,3390,3390,3390,100
20240108,133000,1269601395,3390,3390,3390,3390,49
20240108,132900,1269435285,3390,3385,3390,3385,105
20240108,132800,1269079360,3385,3385,3385,3385,0
20240108,132700,1269079360,3385,3385,3385,3385,0
20240108,132600,1269079360,3385,3385,3385,3385,0
20240108,132500,1269079360,3385,3385,3385,3385,0
20240108,132400,1269079360,3385,3385,3385,3385,1
20240108,132300,1269075975,3385,3385,3385,3385,40
20240108,132200,1268940575,3385,3385,3385,3385,21
20240108,132100,1268869490,3390,3390,3390,3390,0
20240108,132000,1268869490,3390,3390,3390,3390,13
20240108,131900,1268825420,3380,3395,3395,3380,10000
20240108,131800,1234977035,3395,3405,3405,3395,7203
20240108,131700,1210512750,3405,3405,3405,3405,90
20240108,131600,1210206300,3405,3405,3405,3405,10
20240108,131500,1210172250,3405,3405,3405,3405,0
20240108,131400,1210172250,3405,3405,3405,3405,0
20240108,131300,1210172250,3405,3405,3405,3405,0
20240108,131200,1210172250,3405,3405,3405,3405,0
20240108,131100,1210172250,3405,3405,3405,3405,0
20240108,131000,1210172250,3405,3405,3405,3405,61
20240108,130900,1209964545,3410,3410,3410,3410,0
20240108,130800,1209964545,3410,3400,3410,3400,1100
20240108,130700,1206223545,3405,3405,3405,3405,0
20240108,130600,1206223545,3405,3405,3405,3405,196
20240108,130500,1205556165,3410,3420,3420,3410,3187
20240108,130400,1194677540,3420,3420,3420,3420,2182
20240108,130300,1187215100,3425,3425,3425,3425,0
20240108,130200,1187215100,3425,3425,3425,3425,1290
20240108,130100,1182796850,3425,3425,3425,3425,0
20240108,130000,1182796850,3425,3425,3435,3425,622
20240108,125900,1180661700,3425,3425,3425,3425,105
20240108,125800,1180302075,3425,3425,3425,3425,0
20240108,125700,1180302075,3425,3425,3425,3425,0
20240108,125600,1180302075,3425,3425,3425,3425,26
20240108,125500,1180213025,3425,3425,3425,3425,0
20240108,125400,1180213025,3425,3425,3425,3425,0
20240108,125300,1180213025,3425,3425,3425,3425,21
20240108,125200,1180141100,3425,3425,3425,3425,0
20240108,125100,1180141100,3425,3425,3425,3425,0
20240108,125000,1180141100,3425,3425,3425,3425,0
20240108,124900,1180141100,3425,3425,3425,3425,26
20240108,124800,1180052050,3435,3430,3435,3430,9
20240108,124700,1180021145,3435,3435,3435,3435,0
20240108,124600,1180021145,3435,3430,3435,3425,522
20240108,124500,1178228345,3435,3435,3435,3435,0
20240108,124400,1178228345,3435,3435,3435,3435,0
20240108,124300,1178228345,3435,3430,3435,3430,2760
20240108,124200,1168760545,3430,3430,3430,3425,3800
20240108,124100,1155726575,3430,3430,3430,3430,0
20240108,124000,1155726575,3430,3430,3430,3430,2
20240108,123900,1155719715,3425,3425,3425,3425,20
20240108,123800,1155651215,3430,3430,3430,3430,0
20240108,123700,1155651215,3430,3430,3430,3430,100
20240108,123600,1155308215,3425,3420,3430,3420,468
20240108,123500,1153705930,3430,3420,3430,3420,106
20240108,123400,1153342410,3430,3430,3430,3430,50
20240108,123300,1153170910,3430,3425,3430,3425,502
20240108,123200,1151449060,3425,3425,3425,3425,22
20240108,123100,1151373710,3430,3430,3430,3430,5
20240108,123000,1151356560,3425,3430,3430,3425,299
20240108,122900,1150331240,3425,3425,3425,3425,4156
20240108,122800,1136096940,3425,3425,3425,3425,4
20240108,122700,1136083240,3430,3430,3430,3430,1
20240108,122600,1136079810,3425,3425,3425,3425,18
20240108,122500,1136018160,3425,3425,3430,3425,125
20240108,122400,1135589535,3425,3425,3425,3425,690
20240108,122300,1133226285,3425,3425,3425,3425,1200
20240108,122200,1129116285,3425,3425,3425,3425,26
20240108,122100,1129027235,3430,3430,3430,3430,0
20240108,122000,1129027235,3430,3430,3430,3425,1301
20240108,121900,1124565805,3430,3425,3430,3425,324
20240108,121800,1123455565,3425,3425,3425,3425,6
20240108,121700,1123435015,3425,3425,3425,3425,0
20240108,121600,1123435015,3425,3425,3425,3425,206
20240108,121500,1122729465,3430,3425,3430,3425,118
20240108,121400,1122324815,3430,3430,3430,3430,100
20240108,121300,1121981815,3425,3430,3430,3425,299
20240108,121200,1120956440,3425,3430,3430,3425,520
20240108,121100,1119172940,3430,3425,3430,3425,504
20240108,121000,1117444240,3430,3430,3430,3430,0
20240108,120900,1117444240,3430,3425,3430,3425,622
20240108,120800,1115310885,3425,3425,3430,3425,105
20240108,120700,1114950760,3430,3430,3430,3430,920
20240108,120600,1111795160,3430,3425,3430,3425,266
20240108,120500,1110882950,3425,3430,3430,3425,302
20240108,120400,1109847145,3430,3435,3435,3430,1704
20240108,120300,1103996925,3430,3430,3430,3430,0
20240108,120200,1103996925,3430,3430,3435,3430,6370
20240108,120100,1082131970,3425,3425,3430,3425,529
20240108,120000,1080319500,3425,3420,3425,3420,3304
20240108,115900,1069004305,3420,3415,3420,3415,54
20240108,115800,1068819720,3415,3420,3420,3415,1599
20240108,115700,1063353055,3425,3425,3425,3425,224
20240108,115600,1062585855,3430,3425,3430,3425,3
20240108,115500,1062575570,3415,3415,3430,3415,1121
20240108,115400,1058732355,3415,3415,3415,3415,4
20240108,115300,1058718695,3430,3430,3430,3430,10
20240108,115200,1058684395,3415,3415,3415,3415,17
20240108,115100,1058626340,3430,3415,3430,3415,2400
20240108,115000,1050400235,3420,3420,3420,3420,0
20240108,114900,1050400235,3420,3420,3420,3410,313
20240108,114800,1049329845,3420,3420,3420,3405,1005
20240108,114700,1045893055,3405,3405,3405,3405,5
20240108,114600,1045876030,3425,3420,3425,3420,200
20240108,114500,1045191110,3405,3420,3425,3405,3577
20240108,114400,1032968740,3420,3400,3430,3400,20485
20240108,114300,962863810,3400,3390,3400,3390,15338
20240108,114200,910739910,3390,3380,3390,3380,17
20240108,114100,910682385,3385,3385,3385,3385,10
20240108,114000,910648535,3385,3385,3385,3385,866
20240108,113900,907717125,3375,3375,3375,3375,5
20240108,113800,907700250,3375,3375,3375,3375,13
20240108,113700,907656375,3380,3375,3380,3375,177
20240108,113600,907058135,3375,3375,3375,3375,0
20240108,113500,907058135,3375,3375,3375,3375,22
20240108,113400,906983885,3375,3375,3375,3375,1
20240108,113300,906980510,3375,3375,3375,3375,5
20240108,113200,906963635,3375,3375,3375,3375,105
20240108,113100,906609260,3375,3375,3380,3375,116
20240108,113000,906217245,3375,3375,3375,3370,509
20240108,112900,904499390,3375,3375,3375,3375,0
20240108,112800,904499390,3375,3375,3375,3375,19
20240108,112700,904435265,3375,3375,3375,3375,5
20240108,112600,904418390,3375,3375,3375,3375,0
20240108,112500,904418390,3375,3375,3375,3375,7
20240108,112400,904394765,3375,3375,3375,3375,13
20240108,112300,904350890,3375,3375,3375,3375,4
20240108,112200,904337390,3375,3380,3380,3375,8
20240108,112100,904310385,3380,3380,3385,3380,65
20240108,112000,904090435,3380,3380,3380,3380,5
20240108,111900,904073535,3375,3375,3375,3375,0
20240108,111800,904073535,3375,3375,3375,3375,232
20240108,111700,903290535,3375,3385,3385,3375,433
20240108,111600,901824840,3380,3370,3380,3370,3517
20240108,111500,889954815,3365,3365,3365,3365,7
20240108,111400,889931260,3365,3365,3365,3365,14
20240108,111300,889884150,3365,3365,3365,3365,4
20240108,111200,889870690,3365,3365,3365,3365,6
20240108,111100,889850500,3365,3365,3365,3365,27
20240108,111000,889759645,3365,3365,3365,3365,1
20240108,110900,889756280,3365,3365,3365,3365,4
20240108,110800,889742820,3365,3365,3365,3365,7
20240108,110700,889719265,3365,3365,3365,3365,114
20240108,110600,889335655,3365,3365,3365,3365,3548
20240108,110500,877396635,3365,3365,3365,3365,6
20240108,110400,877376445,3365,3370,3375,3365,468
20240108,110300,875799070,3365,3365,3365,3365,1
20240108,110200,875795705,3365,3365,3365,3365,149
20240108,110100,875294320,3365,3365,3365,3365,43
20240108,110000,875149625,3365,3365,3365,3365,1
20240108,105900,875146260,3365,3365,3365,3365,4
20240108,105800,875132800,3370,3370,3370,3370,236
20240108,105700,874337480,3365,3365,3365,3365,16
20240108,105600,874283640,3365,3365,3370,3365,10
20240108,105500,874249975,3365,3365,3365,3365,93
20240108,105400,873937030,3370,3365,3370,3365,554
20240108,105300,872070320,3365,3375,3375,3365,215
20240108,105200,871344705,3365,3365,3365,3365,5
20240108,105100,871327880,3365,3370,3370,3365,1083
20240108,105000,867678610,3365,3365,3365,3365,12
20240108,104900,867638230,3365,3365,3365,3365,4
20240108,104800,867624770,3360,3360,3360,3360,11
20240108,104700,867587810,3360,3370,3370,3360,3987
20240108,104600,854188765,3370,3370,3370,3365,347
20240108,104500,853019380,3365,3360,3365,3360,1736
20240108,104400,847178330,3360,3365,3365,3360,6542
20240108,104300,825169270,3370,3370,3370,3365,201
20240108,104200,824491905,3365,3365,3365,3365,4
20240108,104100,824478445,3365,3370,3370,3365,5700
20240108,104000,805269480,3365,3365,3365,3365,22
20240108,103900,805195450,3365,3370,3370,3365,221
20240108,103800,804451765,3365,3365,3365,3365,16
20240108,103700,804397925,3365,3365,3370,3365,1107
20240108,103600,800669365,3365,3370,3370,3365,1580
20240108,103500,795344770,3370,3370,3370,3370,4
20240108,103400,795331290,3370,3365,3370,3365,321
20240108,103300,794251090,3365,3365,3365,3365,1
20240108,103200,794247725,3375,3365,3375,3365,6
20240108,103100,794227515,3370,3365,3370,3365,4618
20240108,103000,778687940,3360,3365,3365,3360,417
20240108,102900,777285320,3360,3360,3360,3360,2
20240108,102800,777278600,3365,3365,3365,3360,645
20240108,102700,775110395,3360,3360,3360,3360,14
20240108,102600,775063355,3360,3355,3380,3355,6322
20240108,102500,753836435,3355,3360,3370,3345,17390
20240108,102400,695485900,3360,3360,3365,3360,380
20240108,102300,694208600,3360,3375,3375,3360,10013
20240108,102200,660505280,3375,3375,3375,3375,47
20240108,102100,660346655,3375,3375,3385,3375,128
20240108,102000,659914475,3385,3380,3385,3375,450
20240108,101900,658391855,3380,3380,3380,3380,7
20240108,101800,658368195,3375,3375,3385,3375,210
20240108,101700,657658095,3380,3360,3380,3360,213
20240108,101600,656938965,3375,3355,3375,3355,1982
20240108,101500,650256390,3360,3355,3360,3355,1686
20240108,101400,644592195,3360,3365,3365,3355,10
20240108,101300,644558610,3360,3365,3365,3360,12
20240108,101200,644518270,3375,3370,3375,3360,331
20240108,101100,643402615,3370,3360,3370,3340,1306
20240108,101000,639013535,3355,3340,3355,3340,1642
20240108,100900,633522560,3340,3350,3355,3340,4088
20240108,100800,619836800,3350,3350,3350,3350,7
20240108,100700,619813350,3345,3355,3355,3345,3561
20240108,100600,607888885,3350,3355,3370,3350,4017
20240108,100500,594417175,3375,3375,3375,3375,500
20240108,100400,592729675,3360,3360,3360,3360,0
20240108,100300,592729675,3360,3355,3360,3355,5776
20240108,100200,573348700,3350,3350,3355,3350,287
20240108,100100,572386250,3350,3350,3355,3350,275
20240108,100000,571464445,3350,3350,3350,3350,270
20240108,095900,570559945,3350,3350,3350,3350,459
20240108,095800,569022295,3350,3350,3350,3350,0
20240108,095700,569022295,3350,3350,3350,3350,0
20240108,095600,569022295,3350,3350,3350,3350,1052
20240108,095500,565498095,3345,3350,3350,3345,60
20240108,095400,565297375,3355,3355,3355,3355,75
20240108,095300,565045750,3355,3375,3375,3355,1301
20240108,095200,560674400,3370,3370,3370,3370,1
20240108,095100,560671030,3375,3375,3375,3375,0
20240108,095000,560671030,3375,3375,3375,3375,39
20240108,094900,560539405,3375,3375,3375,3375,1
20240108,094800,560536030,3375,3375,3375,3375,700
20240108,094700,558173530,3375,3370,3375,3370,100
20240108,094600,557836155,3365,3365,3365,3360,933
20240108,094500,554697930,3360,3360,3360,3360,221
20240108,094400,553955370,3375,3345,3375,3340,10219
20240108,094300,519741125,3345,3355,3380,3340,20867
20240108,094200,449862680,3350,3350,3350,3350,693
20240108,094100,447541130,3365,3365,3365,3365,0
20240108,094000,447541130,3365,3365,3365,3365,0
20240108,093900,447541130,3365,3355,3365,3350,780
20240108,093800,444926615,3370,3370,3370,3370,0
20240108,093700,444926615,3370,3355,3370,3355,200
20240108,093600,444253155,3350,3355,3355,3350,3224
20240108,093500,433450475,3350,3355,3355,3350,146
20240108,093400,432960865,3355,3365,3365,3350,2558
20240108,093300,424368645,3365,3365,3365,3365,1761
20240108,093200,418442880,3370,3365,3375,3365,721
20240108,093100,416015035,3380,3380,3400,3375,7710
20240108,093000,389959945,3380,3370,3380,3370,17197
20240108,092900,331915495,3370,3350,3370,3350,2245
20240108,092800,324387660,3350,3350,3350,3350,1
20240108,092700,324384310,3350,3350,3350,3345,3770
20240108,092600,311758650,3350,3350,3355,3350,5291
20240108,092500,294033050,3350,3355,3355,3350,2247
20240108,092400,286505595,3355,3355,3355,3355,0
20240108,092300,286505595,3355,3355,3355,3350,3
20240108,092200,286495535,3350,3350,3350,3340,10964
20240108,092100,249781875,3350,3350,3350,3350,489
20240108,092000,248143725,3350,3360,3360,3350,9122
20240108,091900,217543610,3375,3375,3375,3375,0
20240108,091800,217543610,3375,3375,3375,3375,101
20240108,091700,217202735,3355,3350,3375,3345,3765
20240108,091600,204569230,3350,3350,3350,3350,281
20240108,091500,203627880,3350,3350,3350,3350,300
20240108,091400,202622880,3345,3345,3355,3345,2600
20240108,091300,193922880,3360,3350,3365,3350,2337
20240108,091200,186087645,3350,3360,3360,3350,198
20240108,091100,185423730,3365,3350,3365,3345,7411
20240108,091000,160561270,3345,3350,3360,3335,12261
20240108,090900,119623685,3350,3340,3350,3340,2352
20240108,090800,111761105,3340,3360,3360,3340,1308
20240108,090700,107384745,3340,3375,3375,3340,7108
20240108,090600,83568345,3375,3375,3375,3375,6
20240108,090500,83548095,3380,3370,3380,3370,306
20240108,090400,82516180,3370,3340,3375,3340,7722
20240108,090300,56667610,3340,3340,3340,3330,871
20240108,090200,53767095,3330,3330,3350,3320,2275
20240108,090100,46196010,3340,3380,3380,3330,13219
20240108,090000,1967370,3380,3375,3380,3375,531