KissMeData/003850/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184100,3167243940,11460,11460,11460,11460,9156
20240115,184000,3167243940,11460,11460,11460,11460,0
20240115,183900,3167243940,11460,11460,11460,11460,0
20240115,183800,3167243940,11460,11460,11460,11460,0
20240115,183700,3167243940,11460,11460,11460,11460,0
20240115,183600,3167243940,11460,11460,11460,11460,0
20240115,183500,3167243940,11460,11460,11460,11460,0
20240115,183400,3167243940,11460,11460,11460,11460,0
20240115,183300,3167243940,11460,11460,11460,11460,0
20240115,183200,3167243940,11460,11460,11460,11460,0
20240115,183100,3167243940,11460,11460,11460,11460,0
20240115,183000,3167243940,11460,11460,11460,11460,0
20240115,182900,3167243940,11460,11460,11460,11460,0
20240115,182800,3167243940,11460,11460,11460,11460,0
20240115,182700,3167243940,11460,11460,11460,11460,0
20240115,182600,3167243940,11460,11460,11460,11460,0
20240115,182500,3167243940,11460,11460,11460,11460,0
20240115,182400,3167243940,11460,11460,11460,11460,0
20240115,182300,3167243940,11460,11460,11460,11460,0
20240115,182200,3167243940,11460,11460,11460,11460,0
20240115,182100,3167243940,11460,11460,11460,11460,0
20240115,182000,3167243940,11460,11460,11460,11460,0
20240115,181900,3167243940,11460,11460,11460,11460,0
20240115,181800,3167243940,11460,11460,11460,11460,0
20240115,181700,3167243940,11460,11460,11460,11460,0
20240115,181600,3167243940,11460,11460,11460,11460,0
20240115,181500,3167243940,11460,11460,11460,11460,0
20240115,181400,3167243940,11460,11460,11460,11460,0
20240115,181300,3167243940,11460,11460,11460,11460,0
20240115,181200,3167243940,11460,11460,11460,11460,0
20240115,181100,3167243940,11460,11460,11460,11460,9156
20240115,181000,3167243940,11460,11460,11460,11460,0
20240115,180900,3167243940,11460,11460,11460,11460,0
20240115,180800,3167243940,11460,11460,11460,11460,0
20240115,180700,3167243940,11460,11460,11460,11460,0
20240115,180600,3167243940,11460,11460,11460,11460,0
20240115,180500,3167243940,11460,11460,11460,11460,0
20240115,180400,3167243940,11460,11460,11460,11460,0
20240115,180300,3167243940,11460,11460,11460,11460,0
20240115,180200,3167243940,11460,11460,11460,11460,0
20240115,180100,3167243940,11460,11460,11460,11460,0
20240115,180000,3167243940,11460,11460,11460,11460,0
20240115,175900,3167243940,11460,11460,11460,11460,0
20240115,175800,3167243940,11460,11460,11460,11460,0
20240115,175700,3167243940,11460,11460,11460,11460,0
20240115,175600,3167243940,11460,11460,11460,11460,0
20240115,175500,3167243940,11460,11460,11460,11460,0
20240115,175400,3167243940,11460,11460,11460,11460,0
20240115,175300,3167243940,11460,11460,11460,11460,0
20240115,175200,3167243940,11460,11460,11460,11460,0
20240115,175100,3167243940,11460,11460,11460,11460,0
20240115,175000,3167243940,11460,11460,11460,11460,0
20240115,174900,3167243940,11460,11460,11460,11460,0
20240115,174800,3167243940,11460,11460,11460,11460,0
20240115,174700,3167243940,11460,11460,11460,11460,0
20240115,174600,3167243940,11460,11460,11460,11460,0
20240115,174500,3167243940,11460,11460,11460,11460,0
20240115,174400,3167243940,11460,11460,11460,11460,0
20240115,174300,3167243940,11460,11460,11460,11460,0
20240115,174200,3167243940,11460,11460,11460,11460,0
20240115,174100,3167243940,11460,11460,11460,11460,9156
20240115,174000,3167243940,11460,11460,11460,11460,0
20240115,173900,3167243940,11460,11460,11460,11460,0
20240115,173800,3167243940,11460,11460,11460,11460,0
20240115,173700,3167243940,11460,11460,11460,11460,0
20240115,173600,3167243940,11460,11460,11460,11460,0
20240115,173500,3167243940,11460,11460,11460,11460,0
20240115,173400,3167243940,11460,11460,11460,11460,0
20240115,173300,3167243940,11460,11460,11460,11460,0
20240115,173200,3167243940,11460,11460,11460,11460,0
20240115,173100,3167243940,11460,11460,11460,11460,0
20240115,173000,3167243940,11460,11460,11460,11460,0
20240115,172900,3167243940,11460,11460,11460,11460,0
20240115,172800,3167243940,11460,11460,11460,11460,0
20240115,172700,3167243940,11460,11460,11460,11460,0
20240115,172600,3167243940,11460,11460,11460,11460,0
20240115,172500,3167243940,11460,11460,11460,11460,0
20240115,172400,3167243940,11460,11460,11460,11460,0
20240115,172300,3167243940,11460,11460,11460,11460,0
20240115,172200,3167243940,11460,11460,11460,11460,0
20240115,172100,3167243940,11460,11460,11460,11460,0
20240115,172000,3167243940,11460,11460,11460,11460,0
20240115,171900,3167243940,11460,11460,11460,11460,0
20240115,171800,3167243940,11460,11460,11460,11460,0
20240115,171700,3167243940,11460,11460,11460,11460,0
20240115,171600,3167243940,11460,11460,11460,11460,0
20240115,171500,3167243940,11460,11460,11460,11460,0
20240115,171400,3167243940,11460,11460,11460,11460,0
20240115,171300,3167243940,11460,11460,11460,11460,0
20240115,171200,3167243940,11460,11460,11460,11460,0
20240115,171100,3167243940,11460,11460,11460,11460,9156
20240115,171000,3167243940,11460,11460,11460,11460,0
20240115,170900,3167243940,11460,11460,11460,11460,0
20240115,170800,3167243940,11460,11460,11460,11460,0
20240115,170700,3167243940,11460,11460,11460,11460,0
20240115,170600,3167243940,11460,11460,11460,11460,0
20240115,170500,3167243940,11460,11460,11460,11460,0
20240115,170400,3167243940,11460,11460,11460,11460,0
20240115,170300,3167243940,11460,11460,11460,11460,0
20240115,170200,3167243940,11460,11460,11460,11460,0
20240115,170100,3167243940,11460,11460,11460,11460,0
20240115,170000,3167243940,11460,11460,11460,11460,0
20240115,165900,3167243940,11460,11460,11460,11460,0
20240115,165800,3167243940,11460,11460,11460,11460,0
20240115,165700,3167243940,11460,11460,11460,11460,0
20240115,165600,3167243940,11460,11460,11460,11460,0
20240115,165500,3167243940,11460,11460,11460,11460,0
20240115,165400,3167243940,11460,11460,11460,11460,0
20240115,165300,3167243940,11460,11460,11460,11460,0
20240115,165200,3167243940,11460,11460,11460,11460,0
20240115,165100,3167243940,11460,11460,11460,11460,0
20240115,165000,3167243940,11460,11460,11460,11460,0
20240115,164900,3167243940,11460,11460,11460,11460,0
20240115,164800,3167243940,11460,11460,11460,11460,0
20240115,164700,3167243940,11460,11460,11460,11460,0
20240115,164600,3167243940,11460,11460,11460,11460,0
20240115,164500,3167243940,11460,11460,11460,11460,0
20240115,164400,3167243940,11460,11460,11460,11460,0
20240115,164300,3167243940,11460,11460,11460,11460,0
20240115,164200,3167243940,11460,11460,11460,11460,0
20240115,164100,3167243940,11460,11460,11460,11460,9156
20240115,164000,3167243940,11460,11460,11460,11460,0
20240115,163900,3167243940,11460,11460,11460,11460,0
20240115,163800,3167243940,11460,11460,11460,11460,0
20240115,163700,3167243940,11460,11460,11460,11460,0
20240115,163600,3167243940,11460,11460,11460,11460,0
20240115,163500,3167243940,11460,11460,11460,11460,0
20240115,163400,3167243940,11460,11460,11460,11460,0
20240115,163300,3167243940,11460,11460,11460,11460,0
20240115,163200,3167243940,11460,11460,11460,11460,0
20240115,163100,3167243940,11460,11460,11460,11460,0
20240115,163000,3167243940,11460,11460,11460,11460,0
20240115,162900,3167243940,11460,11460,11460,11460,0
20240115,162800,3167243940,11460,11460,11460,11460,0
20240115,162700,3167243940,11460,11460,11460,11460,0
20240115,162600,3167243940,11460,11460,11460,11460,0
20240115,162500,3167243940,11460,11460,11460,11460,0
20240115,162400,3167243940,11460,11460,11460,11460,0
20240115,162300,3167243940,11460,11460,11460,11460,0
20240115,162200,3167243940,11460,11460,11460,11460,0
20240115,162100,3167243940,11460,11460,11460,11460,0
20240115,162000,3167243940,11460,11460,11460,11460,0
20240115,161900,3167243940,11460,11460,11460,11460,0
20240115,161800,3167243940,11460,11460,11460,11460,0
20240115,161700,3167243940,11460,11460,11460,11460,0
20240115,161600,3167243940,11460,11460,11460,11460,0
20240115,161500,3167243940,11460,11460,11460,11460,0
20240115,161400,3167243940,11460,11460,11460,11460,0
20240115,161300,3167243940,11460,11460,11460,11460,0
20240115,161200,3167243940,11460,11460,11460,11460,0
20240115,161100,3167243940,11460,11460,11460,11460,9156
20240115,161000,3167243940,11460,11460,11460,11460,0
20240115,160900,3167243940,11460,11460,11460,11460,0
20240115,160800,3167243940,11460,11460,11460,11460,0
20240115,160700,3167243940,11460,11460,11460,11460,0
20240115,160600,3167243940,11460,11460,11460,11460,0
20240115,160500,3167243940,11460,11460,11460,11460,0
20240115,160400,3167243940,11460,11460,11460,11460,0
20240115,160300,3167243940,11460,11460,11460,11460,0
20240115,160200,3167243940,11460,11460,11460,11460,0
20240115,160100,3167243940,11460,11460,11460,11460,0
20240115,160000,3167243940,11460,11460,11460,11460,0
20240115,155900,3167243940,11460,11460,11460,11460,0
20240115,155800,3167243940,11460,11460,11460,11460,0
20240115,155700,3167243940,11460,11460,11460,11460,0
20240115,155600,3167243940,11460,11460,11460,11460,0
20240115,155500,3167243940,11460,11460,11460,11460,0
20240115,155400,3167243940,11460,11460,11460,11460,0
20240115,155300,3167243940,11460,11460,11460,11460,0
20240115,155200,3167243940,11460,11460,11460,11460,0
20240115,155100,3167243940,11460,11460,11460,11460,0
20240115,155000,3167243940,11460,11460,11460,11460,0
20240115,154900,3167243940,11460,11460,11460,11460,0
20240115,154800,3167243940,11460,11460,11460,11460,0
20240115,154700,3167243940,11460,11460,11460,11460,0
20240115,154600,3167243940,11460,11460,11460,11460,0
20240115,154500,3167243940,11460,11460,11460,11460,0
20240115,154400,3167243940,11460,11460,11460,11460,0
20240115,154300,3167243940,11460,11460,11460,11460,0
20240115,154200,3167243940,11460,11460,11460,11460,0
20240115,154100,3167243940,11460,11460,11460,11460,9156
20240115,154000,3167243940,11460,11460,11460,11460,0
20240115,153900,3167243940,11460,11460,11460,11460,0
20240115,153800,3167243940,11460,11460,11460,11460,0
20240115,153700,3167243940,11460,11460,11460,11460,0
20240115,153600,3167243940,11460,11460,11460,11460,0
20240115,153500,3167243940,11460,11460,11460,11460,0
20240115,153400,3167243940,11460,11460,11460,11460,0
20240115,153300,3167243940,11460,11460,11460,11460,0
20240115,153200,3167243940,11460,11460,11460,11460,0
20240115,153100,3167243940,11460,11460,11460,11460,0
20240115,153000,3167243940,11460,11460,11460,11460,9156
20240115,152900,3062316180,11540,11540,11540,11540,0
20240115,152800,3062316180,11540,11540,11540,11540,0
20240115,152700,3062316180,11540,11540,11540,11540,0
20240115,152600,3062316180,11540,11540,11540,11540,0
20240115,152500,3062316180,11540,11540,11540,11540,0
20240115,152400,3062316180,11540,11540,11540,11540,0
20240115,152300,3062316180,11540,11540,11540,11540,0
20240115,152200,3062316180,11540,11540,11540,11540,0
20240115,152100,3062316180,11540,11540,11540,11540,0
20240115,152000,3062316180,11540,11540,11540,11540,0
20240115,151900,3062316180,11540,11540,11540,11540,1513
20240115,151800,3044856160,11540,11520,11540,11520,2053
20240115,151700,3021182420,11530,11520,11530,11510,1725
20240115,151600,3001304220,11510,11520,11530,11510,277
20240115,151500,2998112390,11520,11530,11530,11520,269
20240115,151400,2995010890,11530,11530,11530,11530,97
20240115,151300,2993892480,11510,11470,11510,11460,4332
20240115,151200,2944096030,11470,11460,11470,11450,2702
20240115,151100,2913126170,11460,11470,11470,11460,820
20240115,151000,2903723930,11470,11480,11480,11470,509
20240115,150900,2897884720,11490,11470,11490,11460,1266
20240115,150800,2883372800,11470,11490,11490,11470,52
20240115,150700,2882775380,11470,11480,11490,11470,879
20240115,150600,2872686880,11470,11490,11490,11470,1229
20240115,150500,2858585850,11480,11480,11490,11480,29
20240115,150400,2858252690,11480,11490,11490,11480,70
20240115,150300,2857448670,11490,11490,11490,11480,361
20240115,150200,2853303290,11490,11490,11490,11480,214
20240115,150100,2850846170,11490,11480,11490,11480,278
20240115,150000,2847654150,11490,11490,11490,11490,114
20240115,145900,2846344290,11490,11480,11490,11480,96
20240115,145800,2845241260,11490,11480,11490,11480,131
20240115,145700,2843737070,11490,11480,11490,11480,140
20240115,145600,2842128880,11490,11490,11490,11490,110
20240115,145500,2840864980,11470,11480,11490,11470,884
20240115,145400,2830715550,11480,11480,11490,11470,244
20240115,145300,2827913970,11490,11490,11490,11470,692
20240115,145200,2819969760,11480,11490,11490,11480,461
20240115,145100,2814676920,11490,11490,11490,11490,10
20240115,145000,2814562020,11490,11490,11490,11490,153
20240115,144900,2812804050,11490,11520,11520,11480,2713
20240115,144800,2781602070,11510,11520,11520,11510,615
20240115,144700,2774521420,11530,11530,11530,11530,118
20240115,144600,2773160880,11520,11520,11520,11520,32
20240115,144500,2772792240,11520,11510,11520,11510,891
20240115,144400,2762528870,11510,11510,11510,11510,3
20240115,144300,2762494340,11530,11500,11530,11500,1659
20240115,144200,2743388500,11500,11490,11500,11490,1572
20240115,144100,2725316220,11500,11500,11500,11500,513
20240115,144000,2719416720,11490,11500,11500,11490,1138
20240115,143900,2706339720,11500,11500,11500,11500,108
20240115,143800,2705097720,11500,11500,11500,11500,3
20240115,143700,2705063220,11500,11500,11510,11500,126
20240115,143600,2703613690,11490,11490,11490,11490,604
20240115,143500,2696673730,11490,11490,11490,11490,392
20240115,143400,2692169650,11490,11500,11500,11490,201
20240115,143300,2689858160,11510,11490,11510,11490,32
20240115,143200,2689490460,11490,11510,11510,11490,480
20240115,143100,2683973760,11500,11490,11500,11490,572
20240115,143000,2677397960,11490,11490,11490,11490,53
20240115,142900,2676788990,11490,11490,11490,11490,381
20240115,142800,2672411300,11490,11480,11490,11450,6511
20240115,142700,2597748430,11480,11480,11480,11480,294
20240115,142600,2594373310,11470,11470,11480,11470,895
20240115,142500,2584102510,11480,11480,11480,11480,721
20240115,142400,2575825430,11480,11480,11480,11480,0
20240115,142300,2575825430,11480,11500,11510,11480,1293
20240115,142200,2560969260,11500,11500,11500,11500,299
20240115,142100,2557530760,11490,11490,11490,11490,11
20240115,142000,2557404370,11490,11490,11490,11490,138
20240115,141900,2555818750,11490,11490,11490,11490,343
20240115,141800,2551877680,11500,11490,11500,11490,1024
20240115,141700,2540101870,11480,11500,11500,11480,597
20240115,141600,2533241910,11490,11490,11490,11490,0
20240115,141500,2533241910,11490,11490,11490,11490,6
20240115,141400,2533172970,11500,11500,11500,11500,6
20240115,141300,2533103970,11500,11500,11500,11490,464
20240115,141200,2527772030,11500,11490,11500,11490,754
20240115,141100,2519106590,11480,11480,11480,11480,261
20240115,141000,2516110310,11480,11480,11480,11460,1268
20240115,140900,2501564930,11480,11480,11480,11480,5
20240115,140800,2501507530,11480,11480,11480,11480,591
20240115,140700,2494722850,11490,11490,11490,11480,164
20240115,140600,2492838600,11490,11490,11490,11490,269
20240115,140500,2489747790,11500,11510,11510,11500,217
20240115,140400,2487251290,11510,11510,11510,11510,0
20240115,140300,2487251290,11510,11500,11510,11500,69
20240115,140200,2486457200,11500,11500,11500,11500,317
20240115,140100,2482811700,11520,11510,11520,11510,82
20240115,140000,2481867860,11510,11450,11510,11450,4102
20240115,135900,2434763540,11450,11450,11450,11450,101
20240115,135800,2433607090,11450,11470,11470,11450,2310
20240115,135700,2407153210,11470,11500,11500,11470,812
20240115,135600,2397829800,11490,11460,11490,11460,172
20240115,135500,2395854530,11460,11450,11460,11450,188
20240115,135400,2393700070,11460,11460,11460,11450,120
20240115,135300,2392324900,11460,11450,11460,11450,58
20240115,135200,2391660270,11450,11460,11460,11450,1340
20240115,135100,2376311110,11450,11440,11450,11440,1244
20240115,135000,2362067320,11440,11450,11460,11440,483
20240115,134900,2356538200,11450,11450,11450,11440,746
20240115,134800,2347996750,11450,11440,11450,11440,355
20240115,134700,2343934530,11440,11440,11450,11440,62
20240115,134600,2343224720,11440,11430,11440,11430,1009
20240115,134500,2331681800,11430,11430,11430,11430,12
20240115,134400,2331544640,11420,11430,11430,11420,532
20240115,134300,2325465190,11430,11430,11430,11420,62
20240115,134200,2324756600,11430,11440,11440,11420,746
20240115,134100,2316235530,11430,11450,11450,11430,935
20240115,134000,2305539880,11450,11450,11450,11450,53
20240115,133900,2304933030,11450,11460,11460,11450,12
20240115,133800,2304795620,11450,11460,11460,11450,60
20240115,133700,2304108450,11460,11450,11460,11450,13
20240115,133600,2303959580,11450,11450,11450,11450,3
20240115,133500,2303925230,11440,11450,11450,11440,129
20240115,133400,2302449410,11450,11450,11450,11450,553
20240115,133300,2296117560,11460,11460,11460,11460,130
20240115,133200,2294627760,11460,11460,11460,11460,111
20240115,133100,2293355700,11470,11470,11470,11470,0
20240115,133000,2293355700,11470,11460,11470,11460,284
20240115,132900,2290100430,11470,11470,11470,11470,498
20240115,132800,2284388370,11470,11480,11480,11470,40
20240115,132700,2283929390,11480,11480,11480,11480,35
20240115,132600,2283527590,11480,11480,11480,11470,112
20240115,132500,2282242920,11480,11480,11480,11480,157
20240115,132400,2280440560,11480,11480,11480,11480,101
20240115,132300,2279281080,11480,11480,11480,11480,53
20240115,132200,2278672640,11480,11480,11480,11480,65
20240115,132100,2277926440,11480,11480,11480,11480,60
20240115,132000,2277237640,11480,11470,11480,11470,94
20240115,131900,2276158920,11470,11470,11470,11470,50
20240115,131800,2275585420,11480,11490,11490,11480,70
20240115,131700,2274781650,11490,11480,11490,11480,364
20240115,131600,2270602520,11480,11480,11480,11480,1
20240115,131500,2270591040,11480,11480,11480,11480,44
20240115,131400,2270085920,11480,11480,11480,11480,24
20240115,131300,2269810400,11470,11470,11480,11470,11
20240115,131200,2269684210,11470,11470,11470,11470,10
20240115,131100,2269569510,11470,11500,11500,11470,625
20240115,131000,2262394520,11500,11490,11500,11490,55
20240115,130900,2261762550,11500,11500,11500,11480,21
20240115,130800,2261521230,11500,11500,11500,11500,0
20240115,130700,2261521230,11500,11490,11500,11480,157
20240115,130600,2259718070,11490,11490,11490,11490,2
20240115,130500,2259695090,11490,11490,11490,11490,1
20240115,130400,2259683600,11490,11500,11500,11490,581
20240115,130300,2253006380,11500,11500,11500,11500,0
20240115,130200,2253006380,11500,11500,11500,11500,0
20240115,130100,2253006380,11500,11500,11500,11500,2
20240115,130000,2252983380,11500,11500,11500,11500,74
20240115,125900,2252132380,11500,11500,11500,11500,5
20240115,125800,2252074880,11500,11500,11500,11500,1
20240115,125700,2252063380,11500,11500,11500,11500,57
20240115,125600,2251407880,11500,11490,11500,11490,152
20240115,125500,2249661390,11490,11490,11490,11490,2
20240115,125400,2249638410,11490,11500,11500,11490,73
20240115,125300,2248799110,11500,11500,11510,11500,574
20240115,125200,2242198050,11500,11500,11500,11500,3
20240115,125100,2242163550,11510,11500,11510,11500,36
20240115,125000,2241749540,11510,11500,11510,11500,58
20240115,124900,2241081990,11510,11500,11510,11500,116
20240115,124800,2239747970,11500,11500,11510,11500,9
20240115,124700,2239644450,11510,11500,11510,11500,107
20240115,124600,2238413410,11500,11510,11510,11500,73
20240115,124500,2237573210,11500,11500,11510,11500,36
20240115,124400,2237158910,11500,11490,11500,11480,894
20240115,124300,2226878940,11490,11490,11490,11490,0
20240115,124200,2226878940,11490,11490,11490,11490,12
20240115,124100,2226741060,11490,11490,11490,11490,0
20240115,124000,2226741060,11490,11480,11490,11480,111
20240115,123900,2225466250,11480,11480,11480,11480,6
20240115,123800,2225397370,11470,11480,11480,11470,112
20240115,123700,2224111620,11490,11480,11490,11480,394
20240115,123600,2219587380,11480,11490,11490,11480,388
20240115,123500,2215132260,11490,11490,11490,11490,329
20240115,123400,2211352050,11490,11500,11500,11490,56
20240115,123300,2210708070,11500,11500,11500,11490,1273
20240115,123200,2196069200,11510,11510,11510,11510,100
20240115,123100,2194918200,11510,11510,11510,11510,0
20240115,123000,2194918200,11510,11500,11510,11500,238
20240115,122900,2192180660,11500,11480,11500,11480,1387
20240115,122800,2176233310,11490,11490,11490,11480,130
20240115,122700,2174739620,11490,11480,11490,11480,59
20240115,122600,2174061790,11480,11480,11480,11480,0
20240115,122500,2174061790,11480,11480,11480,11480,201
20240115,122400,2171754310,11480,11490,11490,11480,362
20240115,122300,2167597930,11480,11490,11490,11480,45
20240115,122200,2167080920,11490,11490,11490,11490,29
20240115,122100,2166747710,11490,11490,11490,11490,183
20240115,122000,2164645040,11500,11500,11500,11490,530
20240115,121900,2158552040,11510,11510,11510,11510,0
20240115,121800,2158552040,11510,11520,11520,11510,1310
20240115,121700,2143473670,11520,11520,11520,11520,69
20240115,121600,2142678790,11520,11520,11520,11520,0
20240115,121500,2142678790,11520,11520,11520,11520,0
20240115,121400,2142678790,11520,11550,11550,11520,244
20240115,121300,2139865100,11530,11530,11530,11530,1
20240115,121200,2139853570,11550,11550,11550,11550,0
20240115,121100,2139853570,11550,11550,11550,11540,82
20240115,121000,2138907270,11540,11540,11540,11540,28
20240115,120900,2138584150,11540,11520,11540,11520,4
20240115,120800,2138538040,11520,11520,11530,11520,524
20240115,120700,2132501510,11530,11530,11530,11530,76
20240115,120600,2131625230,11530,11520,11540,11520,153
20240115,120500,2129862640,11540,11530,11540,11530,26
20240115,120400,2129562850,11520,11530,11530,11520,616
20240115,120300,2122465860,11530,11530,11530,11530,31
20240115,120200,2122108430,11540,11540,11540,11540,2
20240115,120100,2122085350,11540,11540,11540,11540,70
20240115,120000,2121277550,11540,11540,11540,11540,88
20240115,115900,2120262030,11540,11540,11540,11520,1079
20240115,115800,2107828650,11530,11540,11540,11530,7
20240115,115700,2107747900,11540,11540,11550,11540,262
20240115,115600,2104723890,11540,11540,11540,11540,15
20240115,115500,2104550790,11540,11540,11540,11540,150
20240115,115400,2102819790,11550,11520,11550,11520,55
20240115,115300,2102185630,11540,11530,11550,11530,162
20240115,115200,2100316120,11550,11540,11550,11530,859
20240115,115100,2090404290,11520,11540,11540,11520,41
20240115,115000,2089931710,11540,11540,11550,11520,489
20240115,114900,2084286650,11540,11530,11540,11520,1618
20240115,114800,2065619330,11530,11540,11540,11530,519
20240115,114700,2059635210,11540,11540,11540,11540,203
20240115,114600,2057292590,11530,11530,11540,11530,10
20240115,114500,2057177240,11530,11530,11540,11530,18
20240115,114400,2056969610,11530,11540,11540,11520,587
20240115,114300,2050201000,11530,11530,11530,11530,144
20240115,114200,2048540680,11530,11510,11530,11510,92
20240115,114100,2047481600,11510,11500,11510,11500,385
20240115,114000,2043053790,11500,11500,11500,11500,61
20240115,113900,2042352290,11490,11500,11500,11490,7
20240115,113800,2042271820,11490,11490,11500,11490,43
20240115,113700,2041777710,11490,11490,11500,11490,360
20240115,113600,2037640740,11490,11500,11500,11490,7
20240115,113500,2037560270,11500,11490,11500,11490,39
20240115,113400,2037112080,11480,11480,11490,11470,283
20240115,113300,2033860520,11470,11490,11490,11470,471
20240115,113200,2028455990,11480,11490,11490,11480,413
20240115,113100,2023714650,11490,11490,11490,11480,28
20240115,113000,2023392980,11490,11490,11490,11490,278
20240115,112900,2020198760,11490,11490,11490,11490,71
20240115,112800,2019382970,11490,11500,11500,11490,90
20240115,112700,2018348640,11510,11510,11510,11500,214
20240115,112600,2015887070,11510,11510,11510,11510,158
20240115,112500,2014068490,11500,11510,11510,11500,49
20240115,112400,2013504870,11500,11500,11510,11500,62
20240115,112300,2012791310,11500,11510,11520,11500,141
20240115,112200,2011169690,11520,11500,11520,11500,210
20240115,112100,2008754410,11500,11490,11500,11490,535
20240115,112000,2002602200,11490,11490,11490,11490,57
20240115,111900,2001947270,11490,11480,11490,11470,33
20240115,111800,2001568400,11470,11480,11490,11470,417
20240115,111700,1996784170,11490,11480,11490,11480,96
20240115,111600,1995681190,11490,11490,11490,11470,193
20240115,111500,1993463700,11480,11470,11480,11470,400
20240115,111400,1988875680,11470,11460,11470,11460,357
20240115,111300,1984783570,11460,11470,11490,11460,1726
20240115,111200,1964977040,11470,11490,11490,11470,291
20240115,111100,1961636350,11490,11490,11490,11470,60
20240115,111000,1960947000,11470,11480,11480,11470,487
20240115,110900,1955360110,11480,11460,11480,11460,89
20240115,110800,1954339270,11460,11460,11460,11450,99
20240115,110700,1953205230,11450,11450,11460,11440,162
20240115,110600,1951350220,11450,11460,11460,11440,25
20240115,110500,1951063810,11440,11450,11470,11440,460
20240115,110400,1945800920,11470,11450,11470,11440,461
20240115,110300,1940522550,11450,11450,11450,11450,114
20240115,110200,1939217250,11430,11420,11430,11410,987
20240115,110100,1927943270,11420,11400,11420,11380,2899
20240115,110000,1894912650,11380,11410,11410,11380,6110
20240115,105900,1825271130,11400,11410,11420,11400,795
20240115,105800,1816207150,11420,11420,11420,11400,1724
20240115,105700,1796532920,11420,11410,11420,11400,4418
20240115,105600,1746121150,11420,11420,11430,11410,2549
20240115,105500,1717022790,11430,11440,11440,11420,439
20240115,105400,1712004880,11430,11450,11450,11430,1524
20240115,105300,1694580390,11440,11450,11450,11430,234
20240115,105200,1691903690,11430,11450,11450,11430,131
20240115,105100,1690406280,11450,11430,11450,11430,1143
20240115,105000,1677329710,11430,11430,11450,11430,519
20240115,104900,1671393250,11450,11450,11450,11430,693
20240115,104800,1663465250,11450,11450,11470,11420,3148
20240115,104700,1627434890,11450,11530,11530,11420,15409
20240115,104600,1450355040,11530,11530,11530,11520,346
20240115,104500,1446367340,11530,11530,11530,11520,397
20240115,104400,1441791790,11530,11530,11530,11520,1149
20240115,104300,1428552280,11530,11540,11540,11520,168
20240115,104200,1426615770,11530,11550,11550,11520,4793
20240115,104100,1371355920,11550,11550,11550,11550,44
20240115,104000,1370847720,11550,11550,11560,11550,111
20240115,103900,1369565630,11550,11540,11550,11540,2467
20240115,103800,1341084590,11540,11540,11550,11530,1278
20240115,103700,1326336860,11540,11550,11550,11540,117
20240115,103600,1324986510,11550,11550,11550,11550,2840
20240115,103500,1292184510,11560,11560,11560,11560,112
20240115,103400,1290889790,11560,11560,11560,11560,508
20240115,103300,1285017310,11550,11560,11560,11550,1421
20240115,103200,1268603840,11560,11570,11570,11550,53
20240115,103100,1267991120,11570,11570,11570,11570,25
20240115,103000,1267701870,11570,11560,11570,11560,1198
20240115,102900,1253852950,11560,11570,11570,11560,403
20240115,102800,1249193130,11570,11570,11580,11560,1385
20240115,102700,1233171620,11580,11580,11580,11580,385
20240115,102600,1228713320,11590,11590,11590,11590,24
20240115,102500,1228435160,11590,11600,11600,11580,752
20240115,102400,1219726680,11600,11600,11600,11600,5
20240115,102300,1219668680,11590,11600,11600,11590,484
20240115,102200,1214058080,11600,11620,11620,11570,5587
20240115,102100,1149316020,11620,11610,11620,11610,51
20240115,102000,1148723860,11620,11600,11620,11600,37
20240115,101900,1148294460,11610,11600,11610,11600,1003
20240115,101800,1136659620,11610,11610,11610,11600,583
20240115,101700,1129894680,11620,11620,11620,11620,7
20240115,101600,1129813340,11620,11610,11620,11610,295
20240115,101500,1126388350,11630,11610,11630,11610,71
20240115,101400,1125563840,11610,11620,11620,11610,245
20240115,101300,1122717250,11620,11620,11620,11620,4
20240115,101200,1122670770,11610,11620,11630,11610,306
20240115,101100,1119116680,11620,11600,11620,11600,168
20240115,101000,1117166060,11610,11600,11620,11600,252
20240115,100900,1114241550,11620,11610,11620,11600,602
20240115,100800,1107253900,11600,11610,11620,11600,275
20240115,100700,1104061210,11630,11620,11630,11610,154
20240115,100600,1102273010,11630,11630,11630,11630,8
20240115,100500,1102179970,11630,11640,11640,11630,29
20240115,100400,1101842660,11630,11620,11630,11600,544
20240115,100300,1095516890,11610,11610,11630,11600,2913
20240115,100200,1061712770,11610,11620,11640,11610,79
20240115,100100,1060795300,11610,11610,11620,11610,322
20240115,100000,1057056830,11610,11590,11610,11590,155
20240115,095900,1055257900,11590,11590,11590,11580,1258
20240115,095800,1040685350,11590,11590,11590,11590,350
20240115,095700,1036628850,11600,11600,11600,11600,56
20240115,095600,1035979250,11610,11590,11630,11590,3022
20240115,095500,1000923120,11580,11600,11610,11580,3173
20240115,095400,964155160,11610,11610,11620,11610,862
20240115,095300,954146300,11620,11650,11650,11610,12046
20240115,095200,814236240,11660,11660,11660,11650,304
20240115,095100,810692560,11660,11650,11670,11650,486
20240115,095000,805030480,11660,11650,11660,11650,1175
20240115,094900,791341710,11650,11650,11650,11640,142
20240115,094800,789688780,11650,11650,11650,11640,576
20240115,094700,782979770,11650,11630,11650,11630,355
20240115,094600,778850570,11620,11610,11630,11610,924
20240115,094500,768115890,11610,11610,11610,11600,119
20240115,094400,766734800,11610,11600,11610,11600,508
20240115,094300,760841950,11600,11610,11610,11600,51
20240115,094200,760250050,11610,11600,11610,11600,10
20240115,094100,760134000,11610,11590,11610,11590,142
20240115,094000,758488140,11610,11600,11610,11590,328
20240115,093900,754683480,11600,11620,11620,11600,139
20240115,093800,753070450,11620,11610,11620,11600,110
20240115,093700,751792330,11600,11620,11620,11600,1077
20240115,093600,739295760,11620,11620,11620,11610,538
20240115,093500,733047900,11620,11630,11630,11610,765
20240115,093400,724159120,11620,11620,11630,11610,245
20240115,093300,721312370,11630,11620,11640,11620,426
20240115,093200,716360820,11630,11650,11650,11620,465
20240115,093100,710952150,11650,11650,11650,11640,94
20240115,093000,709857060,11680,11670,11680,11650,206
20240115,092900,707453400,11650,11660,11670,11650,53
20240115,092800,706835570,11670,11660,11670,11650,278
20240115,092700,703595810,11650,11650,11660,11650,32
20240115,092600,703222940,11650,11660,11660,11650,30
20240115,092500,702873340,11650,11620,11650,11620,2163
20240115,092400,677705190,11620,11620,11650,11620,1692
20240115,092300,658039910,11620,11620,11640,11620,412
20240115,092200,653252360,11630,11630,11670,11630,1992
20240115,092100,630070080,11630,11630,11630,11620,380
20240115,092000,625654340,11630,11650,11650,11630,868
20240115,091900,615551610,11660,11660,11660,11640,547
20240115,091800,609174180,11660,11640,11660,11640,623
20240115,091700,601913190,11640,11600,11640,11600,902
20240115,091600,591428260,11600,11580,11610,11580,1517
20240115,091500,573844740,11590,11590,11590,11570,3822
20240115,091400,529609960,11600,11630,11630,11590,669
20240115,091300,521845070,11630,11670,11670,11630,925
20240115,091200,511059420,11680,11620,11720,11620,4286
20240115,091100,461017230,11610,11570,11650,11570,1394
20240115,091000,444848170,11570,11550,11590,11550,1121
20240115,090900,431892370,11560,11570,11600,11520,6968
20240115,090800,351422050,11590,11600,11600,11550,5686
20240115,090700,285695680,11580,11570,11580,11570,339
20240115,090600,281770470,11570,11580,11580,11570,524
20240115,090500,275707660,11560,11620,11620,11560,5955
20240115,090400,206736170,11600,11630,11660,11600,2677
20240115,090300,175608400,11630,11580,11670,11580,1306
20240115,090200,160416510,11580,11630,11630,11560,3799
20240115,090100,116379310,11630,11690,11690,11600,3398
20240115,090000,76779760,11760,11750,11800,11690,6337