KissMeData/023350/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,190700,1224928430,5870,5870,5870,5870,4663
20240111,190600,1224928430,5870,5870,5870,5870,0
20240111,190500,1224928430,5870,5870,5870,5870,0
20240111,190400,1224928430,5870,5870,5870,5870,0
20240111,190300,1224928430,5870,5870,5870,5870,0
20240111,190200,1224928430,5870,5870,5870,5870,0
20240111,190100,1224928430,5870,5870,5870,5870,0
20240111,190000,1224928430,5870,5870,5870,5870,0
20240111,185900,1224928430,5870,5870,5870,5870,0
20240111,185800,1224928430,5870,5870,5870,5870,0
20240111,185700,1224928430,5870,5870,5870,5870,0
20240111,185600,1224928430,5870,5870,5870,5870,0
20240111,185500,1224928430,5870,5870,5870,5870,0
20240111,185400,1224928430,5870,5870,5870,5870,0
20240111,185300,1224928430,5870,5870,5870,5870,0
20240111,185200,1224928430,5870,5870,5870,5870,0
20240111,185100,1224928430,5870,5870,5870,5870,0
20240111,185000,1224928430,5870,5870,5870,5870,0
20240111,184900,1224928430,5870,5870,5870,5870,0
20240111,184800,1224928430,5870,5870,5870,5870,0
20240111,184700,1224928430,5870,5870,5870,5870,0
20240111,184600,1224928430,5870,5870,5870,5870,0
20240111,184500,1224928430,5870,5870,5870,5870,0
20240111,184400,1224928430,5870,5870,5870,5870,0
20240111,184300,1224928430,5870,5870,5870,5870,0
20240111,184200,1224928430,5870,5870,5870,5870,0
20240111,184100,1224928430,5870,5870,5870,5870,0
20240111,184000,1224928430,5870,5870,5870,5870,0
20240111,183900,1224928430,5870,5870,5870,5870,0
20240111,183800,1224928430,5870,5870,5870,5870,0
20240111,183700,1224928430,5870,5870,5870,5870,4663
20240111,183600,1224928430,5870,5870,5870,5870,0
20240111,183500,1224928430,5870,5870,5870,5870,0
20240111,183400,1224928430,5870,5870,5870,5870,0
20240111,183300,1224928430,5870,5870,5870,5870,0
20240111,183200,1224928430,5870,5870,5870,5870,0
20240111,183100,1224928430,5870,5870,5870,5870,0
20240111,183000,1224928430,5870,5870,5870,5870,0
20240111,182900,1224928430,5870,5870,5870,5870,0
20240111,182800,1224928430,5870,5870,5870,5870,0
20240111,182700,1224928430,5870,5870,5870,5870,0
20240111,182600,1224928430,5870,5870,5870,5870,0
20240111,182500,1224928430,5870,5870,5870,5870,0
20240111,182400,1224928430,5870,5870,5870,5870,0
20240111,182300,1224928430,5870,5870,5870,5870,0
20240111,182200,1224928430,5870,5870,5870,5870,0
20240111,182100,1224928430,5870,5870,5870,5870,0
20240111,182000,1224928430,5870,5870,5870,5870,0
20240111,181900,1224928430,5870,5870,5870,5870,0
20240111,181800,1224928430,5870,5870,5870,5870,0
20240111,181700,1224928430,5870,5870,5870,5870,0
20240111,181600,1224928430,5870,5870,5870,5870,0
20240111,181500,1224928430,5870,5870,5870,5870,0
20240111,181400,1224928430,5870,5870,5870,5870,0
20240111,181300,1224928430,5870,5870,5870,5870,0
20240111,181200,1224928430,5870,5870,5870,5870,0
20240111,181100,1224928430,5870,5870,5870,5870,0
20240111,181000,1224928430,5870,5870,5870,5870,0
20240111,180900,1224928430,5870,5870,5870,5870,0
20240111,180800,1224928430,5870,5870,5870,5870,0
20240111,180700,1224928430,5870,5870,5870,5870,4663
20240111,180600,1224928430,5870,5870,5870,5870,0
20240111,180500,1224928430,5870,5870,5870,5870,0
20240111,180400,1224928430,5870,5870,5870,5870,0
20240111,180300,1224928430,5870,5870,5870,5870,0
20240111,180200,1224928430,5870,5870,5870,5870,0
20240111,180100,1224928430,5870,5870,5870,5870,0
20240111,180000,1224928430,5870,5870,5870,5870,0
20240111,175900,1224928430,5870,5870,5870,5870,0
20240111,175800,1224928430,5870,5870,5870,5870,0
20240111,175700,1224928430,5870,5870,5870,5870,0
20240111,175600,1224928430,5870,5870,5870,5870,0
20240111,175500,1224928430,5870,5870,5870,5870,0
20240111,175400,1224928430,5870,5870,5870,5870,0
20240111,175300,1224928430,5870,5870,5870,5870,0
20240111,175200,1224928430,5870,5870,5870,5870,0
20240111,175100,1224928430,5870,5870,5870,5870,0
20240111,175000,1224928430,5870,5870,5870,5870,0
20240111,174900,1224928430,5870,5870,5870,5870,0
20240111,174800,1224928430,5870,5870,5870,5870,0
20240111,174700,1224928430,5870,5870,5870,5870,0
20240111,174600,1224928430,5870,5870,5870,5870,0
20240111,174500,1224928430,5870,5870,5870,5870,0
20240111,174400,1224928430,5870,5870,5870,5870,0
20240111,174300,1224928430,5870,5870,5870,5870,0
20240111,174200,1224928430,5870,5870,5870,5870,0
20240111,174100,1224928430,5870,5870,5870,5870,0
20240111,174000,1224928430,5870,5870,5870,5870,0
20240111,173900,1224928430,5870,5870,5870,5870,0
20240111,173800,1224928430,5870,5870,5870,5870,0
20240111,173700,1224928430,5870,5870,5870,5870,4663
20240111,173600,1224928430,5870,5870,5870,5870,0
20240111,173500,1224928430,5870,5870,5870,5870,0
20240111,173400,1224928430,5870,5870,5870,5870,0
20240111,173300,1224928430,5870,5870,5870,5870,0
20240111,173200,1224928430,5870,5870,5870,5870,0
20240111,173100,1224928430,5870,5870,5870,5870,0
20240111,173000,1224928430,5870,5870,5870,5870,0
20240111,172900,1224928430,5870,5870,5870,5870,0
20240111,172800,1224928430,5870,5870,5870,5870,0
20240111,172700,1224928430,5870,5870,5870,5870,0
20240111,172600,1224928430,5870,5870,5870,5870,0
20240111,172500,1224928430,5870,5870,5870,5870,0
20240111,172400,1224928430,5870,5870,5870,5870,0
20240111,172300,1224928430,5870,5870,5870,5870,0
20240111,172200,1224928430,5870,5870,5870,5870,0
20240111,172100,1224928430,5870,5870,5870,5870,0
20240111,172000,1224928430,5870,5870,5870,5870,0
20240111,171900,1224928430,5870,5870,5870,5870,0
20240111,171800,1224928430,5870,5870,5870,5870,0
20240111,171700,1224928430,5870,5870,5870,5870,0
20240111,171600,1224928430,5870,5870,5870,5870,0
20240111,171500,1224928430,5870,5870,5870,5870,0
20240111,171400,1224928430,5870,5870,5870,5870,0
20240111,171300,1224928430,5870,5870,5870,5870,0
20240111,171200,1224928430,5870,5870,5870,5870,0
20240111,171100,1224928430,5870,5870,5870,5870,0
20240111,171000,1224928430,5870,5870,5870,5870,0
20240111,170900,1224928430,5870,5870,5870,5870,0
20240111,170800,1224928430,5870,5870,5870,5870,0
20240111,170700,1224928430,5870,5870,5870,5870,4663
20240111,170600,1224928430,5870,5870,5870,5870,0
20240111,170500,1224928430,5870,5870,5870,5870,0
20240111,170400,1224928430,5870,5870,5870,5870,0
20240111,170300,1224928430,5870,5870,5870,5870,0
20240111,170200,1224928430,5870,5870,5870,5870,0
20240111,170100,1224928430,5870,5870,5870,5870,0
20240111,170000,1224928430,5870,5870,5870,5870,0
20240111,165900,1224928430,5870,5870,5870,5870,0
20240111,165800,1224928430,5870,5870,5870,5870,0
20240111,165700,1224928430,5870,5870,5870,5870,0
20240111,165600,1224928430,5870,5870,5870,5870,0
20240111,165500,1224928430,5870,5870,5870,5870,0
20240111,165400,1224928430,5870,5870,5870,5870,0
20240111,165300,1224928430,5870,5870,5870,5870,0
20240111,165200,1224928430,5870,5870,5870,5870,0
20240111,165100,1224928430,5870,5870,5870,5870,0
20240111,165000,1224928430,5870,5870,5870,5870,0
20240111,164900,1224928430,5870,5870,5870,5870,0
20240111,164800,1224928430,5870,5870,5870,5870,0
20240111,164700,1224928430,5870,5870,5870,5870,0
20240111,164600,1224928430,5870,5870,5870,5870,0
20240111,164500,1224928430,5870,5870,5870,5870,0
20240111,164400,1224928430,5870,5870,5870,5870,0
20240111,164300,1224928430,5870,5870,5870,5870,0
20240111,164200,1224928430,5870,5870,5870,5870,0
20240111,164100,1224928430,5870,5870,5870,5870,0
20240111,164000,1224928430,5870,5870,5870,5870,0
20240111,163900,1224928430,5870,5870,5870,5870,0
20240111,163800,1224928430,5870,5870,5870,5870,0
20240111,163700,1224928430,5870,5870,5870,5870,4663
20240111,163600,1224928430,5870,5870,5870,5870,0
20240111,163500,1224928430,5870,5870,5870,5870,0
20240111,163400,1224928430,5870,5870,5870,5870,0
20240111,163300,1224928430,5870,5870,5870,5870,0
20240111,163200,1224928430,5870,5870,5870,5870,0
20240111,163100,1224928430,5870,5870,5870,5870,0
20240111,163000,1224928430,5870,5870,5870,5870,0
20240111,162900,1224928430,5870,5870,5870,5870,0
20240111,162800,1224928430,5870,5870,5870,5870,0
20240111,162700,1224928430,5870,5870,5870,5870,0
20240111,162600,1224928430,5870,5870,5870,5870,0
20240111,162500,1224928430,5870,5870,5870,5870,0
20240111,162400,1224928430,5870,5870,5870,5870,0
20240111,162300,1224928430,5870,5870,5870,5870,0
20240111,162200,1224928430,5870,5870,5870,5870,0
20240111,162100,1224928430,5870,5870,5870,5870,0
20240111,162000,1224928430,5870,5870,5870,5870,0
20240111,161900,1224928430,5870,5870,5870,5870,0
20240111,161800,1224928430,5870,5870,5870,5870,0
20240111,161700,1224928430,5870,5870,5870,5870,0
20240111,161600,1224928430,5870,5870,5870,5870,0
20240111,161500,1224928430,5870,5870,5870,5870,0
20240111,161400,1224928430,5870,5870,5870,5870,0
20240111,161300,1224928430,5870,5870,5870,5870,0
20240111,161200,1224928430,5870,5870,5870,5870,0
20240111,161100,1224928430,5870,5870,5870,5870,0
20240111,161000,1224928430,5870,5870,5870,5870,0
20240111,160900,1224928430,5870,5870,5870,5870,0
20240111,160800,1224928430,5870,5870,5870,5870,0
20240111,160700,1224928430,5870,5870,5870,5870,4663
20240111,160600,1224928430,5870,5870,5870,5870,0
20240111,160500,1224928430,5870,5870,5870,5870,0
20240111,160400,1224928430,5870,5870,5870,5870,0
20240111,160300,1224928430,5870,5870,5870,5870,0
20240111,160200,1224928430,5870,5870,5870,5870,0
20240111,160100,1224928430,5870,5870,5870,5870,0
20240111,160000,1224928430,5870,5870,5870,5870,0
20240111,155900,1224928430,5870,5870,5870,5870,0
20240111,155800,1224928430,5870,5870,5870,5870,0
20240111,155700,1224928430,5870,5870,5870,5870,0
20240111,155600,1224928430,5870,5870,5870,5870,0
20240111,155500,1224928430,5870,5870,5870,5870,0
20240111,155400,1224928430,5870,5870,5870,5870,0
20240111,155300,1224928430,5870,5870,5870,5870,0
20240111,155200,1224928430,5870,5870,5870,5870,0
20240111,155100,1224928430,5870,5870,5870,5870,0
20240111,155000,1224928430,5870,5870,5870,5870,0
20240111,154900,1224928430,5870,5870,5870,5870,0
20240111,154800,1224928430,5870,5870,5870,5870,0
20240111,154700,1224928430,5870,5870,5870,5870,0
20240111,154600,1224928430,5870,5870,5870,5870,0
20240111,154500,1224928430,5870,5870,5870,5870,0
20240111,154400,1224928430,5870,5870,5870,5870,0
20240111,154300,1224928430,5870,5870,5870,5870,0
20240111,154200,1224928430,5870,5870,5870,5870,0
20240111,154100,1224928430,5870,5870,5870,5870,0
20240111,154000,1224928430,5870,5870,5870,5870,0
20240111,153900,1224928430,5870,5870,5870,5870,0
20240111,153800,1224928430,5870,5870,5870,5870,0
20240111,153700,1224928430,5870,5870,5870,5870,4663
20240111,153600,1224928430,5870,5870,5870,5870,0
20240111,153500,1224928430,5870,5870,5870,5870,0
20240111,153400,1224928430,5870,5870,5870,5870,0
20240111,153300,1224928430,5870,5870,5870,5870,0
20240111,153200,1224928430,5870,5870,5870,5870,0
20240111,153100,1224928430,5870,5870,5870,5870,0
20240111,153000,1224928430,5870,5870,5870,5870,4663
20240111,152900,1197556620,5860,5860,5860,5860,0
20240111,152800,1197556620,5860,5860,5860,5860,0
20240111,152700,1197556620,5860,5860,5860,5860,0
20240111,152600,1197556620,5860,5860,5860,5860,0
20240111,152500,1197556620,5860,5860,5860,5860,0
20240111,152400,1197556620,5860,5860,5860,5860,0
20240111,152300,1197556620,5860,5860,5860,5860,0
20240111,152200,1197556620,5860,5860,5860,5860,0
20240111,152100,1197556620,5860,5860,5860,5860,0
20240111,152000,1197556620,5860,5860,5860,5860,0
20240111,151900,1197556620,5860,5870,5870,5850,763
20240111,151800,1193084550,5860,5860,5860,5860,1
20240111,151700,1193078690,5850,5870,5870,5850,728
20240111,151600,1188812160,5860,5850,5870,5850,715
20240111,151500,1184625790,5850,5850,5870,5850,31
20240111,151400,1184444100,5850,5850,5870,5850,502
20240111,151300,1181505720,5850,5850,5870,5850,552
20240111,151200,1178272930,5850,5850,5860,5850,336
20240111,151100,1176305160,5850,5860,5860,5850,500
20240111,151000,1173378080,5850,5860,5870,5850,494
20240111,150900,1170483180,5860,5860,5860,5860,326
20240111,150800,1168572820,5860,5860,5870,5860,1553
20240111,150700,1159471990,5860,5860,5880,5860,413
20240111,150600,1157051080,5860,5870,5880,5860,490
20240111,150500,1154177040,5860,5860,5860,5860,67
20240111,150400,1153784420,5870,5860,5870,5860,1018
20240111,150300,1147818840,5870,5870,5870,5870,0
20240111,150200,1147818840,5870,5870,5870,5870,584
20240111,150100,1144390760,5870,5870,5870,5870,659
20240111,150000,1140522430,5870,5870,5870,5870,1
20240111,145900,1140516560,5870,5870,5870,5870,19
20240111,145800,1140405030,5870,5870,5870,5870,0
20240111,145700,1140405030,5870,5870,5870,5870,1097
20240111,145600,1133965640,5870,5860,5870,5850,1178
20240111,145500,1127072580,5860,5850,5860,5850,275
20240111,145400,1125461280,5850,5850,5850,5850,1
20240111,145300,1125455430,5850,5850,5850,5850,26
20240111,145200,1125303330,5860,5860,5860,5860,20
20240111,145100,1125186130,5850,5860,5860,5850,1638
20240111,145000,1115587590,5870,5860,5870,5860,44
20240111,144900,1115329740,5870,5870,5870,5870,100
20240111,144800,1114742740,5870,5870,5870,5870,16
20240111,144700,1114648820,5870,5870,5870,5870,50
20240111,144600,1114355320,5870,5870,5880,5870,55
20240111,144500,1114032420,5870,5870,5870,5870,200
20240111,144400,1112858420,5880,5880,5880,5880,26
20240111,144300,1112705540,5870,5870,5870,5870,34
20240111,144200,1112505960,5870,5870,5870,5870,3
20240111,144100,1112488350,5860,5860,5860,5860,342
20240111,144000,1110484230,5860,5860,5860,5860,123
20240111,143900,1109763450,5870,5850,5870,5850,220
20240111,143800,1108473450,5850,5850,5850,5850,1111
20240111,143700,1101974100,5850,5850,5850,5850,142
20240111,143600,1101143400,5840,5850,5860,5840,1148
20240111,143500,1094426360,5850,5850,5850,5850,0
20240111,143400,1094426360,5850,5850,5850,5850,25
20240111,143300,1094280110,5850,5850,5850,5850,131
20240111,143200,1093513760,5850,5850,5850,5850,5668
20240111,143100,1060355960,5860,5860,5860,5860,173
20240111,143000,1059342180,5850,5850,5850,5850,136
20240111,142900,1058546580,5850,5850,5860,5850,520
20240111,142800,1055504540,5850,5850,5850,5850,15
20240111,142700,1055416790,5860,5860,5860,5860,17
20240111,142600,1055317170,5860,5860,5860,5860,17
20240111,142500,1055217550,5850,5860,5860,5850,37
20240111,142400,1055000930,5860,5870,5870,5860,4521
20240111,142300,1028507850,5870,5870,5870,5870,300
20240111,142200,1026746850,5860,5870,5870,5860,53
20240111,142100,1026436170,5870,5870,5870,5870,18
20240111,142000,1026330510,5870,5870,5870,5870,2
20240111,141900,1026318770,5870,5870,5870,5870,500
20240111,141800,1023383770,5860,5860,5860,5860,0
20240111,141700,1023383770,5860,5870,5870,5860,180
20240111,141600,1022328900,5870,5870,5870,5870,3
20240111,141500,1022311290,5870,5870,5870,5870,150
20240111,141400,1021430790,5870,5880,5880,5870,6
20240111,141300,1021395560,5880,5880,5880,5880,0
20240111,141200,1021395560,5880,5870,5880,5860,2131
20240111,141100,1008906580,5880,5860,5880,5860,379
20240111,141000,1006685620,5870,5870,5870,5870,170
20240111,140900,1005687720,5870,5870,5870,5870,0
20240111,140800,1005687720,5870,5870,5870,5870,0
20240111,140700,1005687720,5870,5870,5870,5870,0
20240111,140600,1005687720,5870,5880,5880,5870,9
20240111,140500,1005634860,5890,5890,5890,5890,0
20240111,140400,1005634860,5890,5890,5890,5890,10
20240111,140300,1005575960,5890,5890,5890,5890,1
20240111,140200,1005570070,5860,5860,5860,5860,38
20240111,140100,1005347390,5870,5870,5870,5870,1
20240111,140000,1005341520,5890,5890,5890,5890,0
20240111,135900,1005341520,5890,5890,5890,5890,5
20240111,135800,1005312070,5890,5890,5890,5890,0
20240111,135700,1005312070,5890,5890,5890,5890,0
20240111,135600,1005312070,5890,5890,5890,5890,0
20240111,135500,1005312070,5890,5860,5890,5860,13
20240111,135400,1005235860,5890,5890,5890,5890,0
20240111,135300,1005235860,5890,5890,5890,5890,1
20240111,135200,1005229970,5880,5880,5880,5860,515
20240111,135100,1002201870,5890,5890,5890,5890,0
20240111,135000,1002201870,5890,5890,5890,5890,0
20240111,134900,1002201870,5890,5890,5890,5890,0
20240111,134800,1002201870,5890,5890,5890,5890,1
20240111,134700,1002195980,5860,5860,5860,5860,658
20240111,134600,998340100,5860,5860,5860,5860,5
20240111,134500,998310800,5860,5860,5860,5850,5452
20240111,134400,966401800,5860,5870,5870,5860,6568
20240111,134300,927897260,5870,5870,5870,5870,154
20240111,134200,926993280,5890,5890,5890,5890,0
20240111,134100,926993280,5890,5890,5890,5890,301
20240111,134000,925220390,5890,5890,5890,5890,16
20240111,133900,925126150,5890,5880,5890,5880,225
20240111,133800,923802750,5890,5890,5890,5890,0
20240111,133700,923802750,5890,5890,5890,5890,2
20240111,133600,923790970,5890,5890,5890,5890,343
20240111,133500,921770700,5900,5900,5900,5900,144
20240111,133400,920921100,5900,5900,5900,5900,0
20240111,133300,920921100,5900,5900,5900,5900,347
20240111,133200,918873800,5910,5900,5910,5900,100
20240111,133100,918283780,5900,5880,5900,5870,851
20240111,133000,913288020,5880,5880,5880,5880,1619
20240111,132900,903768300,5890,5900,5900,5890,307
20240111,132800,901957070,5910,5910,5910,5910,0
20240111,132700,901957070,5910,5910,5910,5910,0
20240111,132600,901957070,5910,5880,5910,5880,85
20240111,132500,901456250,5900,5880,5900,5880,289
20240111,132400,899754930,5910,5910,5910,5910,0
20240111,132300,899754930,5910,5870,5910,5870,1200
20240111,132200,892706750,5890,5900,5900,5870,2869
20240111,132100,875809410,5900,5870,5900,5870,152
20240111,132000,874917110,5870,5870,5870,5870,0
20240111,131900,874917110,5870,5870,5870,5870,4
20240111,131800,874893630,5880,5880,5880,5880,1138
20240111,131700,868202190,5880,5890,5890,5880,9
20240111,131600,868149190,5900,5900,5900,5900,0
20240111,131500,868149190,5900,5900,5900,5900,1
20240111,131400,868143290,5900,5900,5900,5900,31
20240111,131300,867960390,5900,5900,5900,5900,0
20240111,131200,867960390,5900,5900,5900,5900,26
20240111,131100,867806990,5900,5900,5900,5900,60
20240111,131000,867452990,5900,5880,5900,5870,102
20240111,130900,866853690,5880,5880,5880,5880,50
20240111,130800,866559690,5880,5890,5890,5880,1166
20240111,130700,859703600,5900,5900,5900,5900,4
20240111,130600,859680000,5880,5880,5880,5880,1
20240111,130500,859674120,5900,5900,5900,5900,1
20240111,130400,859668220,5880,5880,5880,5880,0
20240111,130300,859668220,5880,5890,5890,5880,792
20240111,130200,855011160,5880,5880,5880,5880,5
20240111,130100,854981760,5900,5890,5900,5890,20
20240111,130000,854863910,5900,5900,5900,5900,0
20240111,125900,854863910,5900,5900,5900,5900,50
20240111,125800,854568910,5900,5880,5900,5880,26
20240111,125700,854415930,5880,5880,5880,5880,1022
20240111,125600,848406570,5880,5880,5880,5880,833
20240111,125500,843508530,5880,5890,5890,5880,2035
20240111,125400,831541260,5890,5890,5890,5890,84
20240111,125300,831046500,5890,5890,5890,5890,30
20240111,125200,830869800,5910,5910,5910,5910,0
20240111,125100,830869800,5910,5880,5910,5880,87
20240111,125000,830355720,5890,5890,5890,5890,0
20240111,124900,830355720,5890,5890,5890,5890,0
20240111,124800,830355720,5890,5890,5890,5890,0
20240111,124700,830355720,5890,5890,5890,5890,261
20240111,124600,828818430,5890,5890,5890,5890,161
20240111,124500,827870140,5910,5910,5910,5910,0
20240111,124400,827870140,5910,5910,5910,5910,67
20240111,124300,827474170,5910,5910,5910,5910,27
20240111,124200,827314600,5910,5910,5910,5910,0
20240111,124100,827314600,5910,5910,5910,5910,0
20240111,124000,827314600,5910,5910,5910,5910,0
20240111,123900,827314600,5910,5900,5910,5900,19
20240111,123800,827202450,5880,5880,5880,5880,8
20240111,123700,827155410,5880,5880,5880,5880,0
20240111,123600,827155410,5880,5880,5880,5880,200
20240111,123500,825979410,5910,5910,5910,5910,23
20240111,123400,825843480,5880,5880,5880,5880,562
20240111,123300,822538920,5880,5880,5880,5880,1
20240111,123200,822533040,5910,5890,5910,5890,46
20240111,123100,822261980,5880,5890,5900,5880,261
20240111,123000,820724710,5890,5890,5890,5890,1901
20240111,122900,809527820,5890,5900,5900,5890,6
20240111,122800,809492460,5900,5900,5900,5900,0
20240111,122700,809492460,5900,5900,5900,5900,128
20240111,122600,808737260,5900,5900,5900,5900,0
20240111,122500,808737260,5900,5900,5900,5900,158
20240111,122400,807805060,5900,5900,5900,5900,752
20240111,122300,803368260,5910,5910,5910,5910,12
20240111,122200,803297340,5900,5900,5900,5900,4
20240111,122100,803273740,5900,5900,5900,5900,0
20240111,122000,803273740,5900,5900,5900,5900,0
20240111,121900,803273740,5900,5900,5900,5900,77
20240111,121800,802819440,5900,5900,5900,5900,0
20240111,121700,802819440,5900,5900,5900,5900,3
20240111,121600,802801740,5900,5900,5900,5900,60
20240111,121500,802447740,5920,5920,5920,5920,0
20240111,121400,802447740,5920,5920,5920,5920,0
20240111,121300,802447740,5920,5910,5920,5910,108
20240111,121200,801808460,5920,5920,5920,5920,30
20240111,121100,801630860,5920,5920,5920,5920,502
20240111,121000,798659020,5920,5920,5920,5920,27
20240111,120900,798499180,5920,5920,5920,5920,22
20240111,120800,798368940,5920,5900,5920,5900,606
20240111,120700,794793200,5900,5900,5900,5900,335
20240111,120600,792816700,5910,5910,5910,5910,0
20240111,120500,792816700,5910,5910,5910,5910,0
20240111,120400,792816700,5910,5900,5910,5900,20
20240111,120300,792698550,5910,5910,5910,5910,3
20240111,120200,792680820,5910,5910,5910,5910,677
20240111,120100,788679750,5910,5910,5910,5910,1
20240111,120000,788673840,5910,5910,5910,5910,144
20240111,115900,787822800,5910,5920,5920,5910,43
20240111,115800,787568280,5920,5910,5920,5910,216
20240111,115700,786291700,5910,5900,5910,5900,17
20240111,115600,786191250,5920,5920,5920,5920,3
20240111,115500,786173490,5900,5900,5900,5900,1
20240111,115400,786167590,5900,5900,5900,5900,2
20240111,115300,786155790,5920,5920,5920,5920,10
20240111,115200,786096590,5920,5900,5920,5890,228
20240111,115100,784749610,5890,5900,5900,5890,78
20240111,115000,784289420,5900,5900,5900,5900,6
20240111,114900,784254020,5900,5900,5900,5900,467
20240111,114800,781498720,5900,5900,5900,5900,2
20240111,114700,781486920,5900,5890,5900,5890,66
20240111,114600,781097530,5890,5900,5900,5890,800
20240111,114500,776380530,5890,5890,5890,5890,0
20240111,114400,776380530,5890,5900,5900,5890,9
20240111,114300,776327460,5890,5900,5900,5890,907
20240111,114200,770983280,5920,5900,5920,5900,286
20240111,114100,769290800,5900,5900,5900,5890,855
20240111,114000,764253620,5900,5900,5900,5890,1722
20240111,113900,754093830,5900,5890,5900,5890,1039
20240111,113800,747963780,5890,5900,5900,5890,1674
20240111,113700,738089750,5900,5920,5920,5900,9
20240111,113600,738036490,5920,5920,5920,5920,10
20240111,113500,737977290,5920,5900,5920,5900,1235
20240111,113400,730683010,5900,5920,5920,5900,3
20240111,113300,730665290,5920,5930,5930,5920,251
20240111,113200,729179360,5920,5920,5920,5920,1
20240111,113100,729173440,5920,5920,5920,5920,429
20240111,113000,726633760,5920,5920,5920,5920,265
20240111,112900,725064960,5920,5920,5920,5920,67
20240111,112800,724668320,5930,5930,5930,5930,45
20240111,112700,724401470,5920,5920,5920,5920,136
20240111,112600,723596350,5900,5910,5920,5900,202
20240111,112500,722400620,5920,5930,5930,5920,102
20240111,112400,721796720,5930,5930,5930,5930,22
20240111,112300,721666260,5920,5920,5920,5920,2
20240111,112200,721654420,5920,5920,5920,5920,169
20240111,112100,720653940,5920,5920,5920,5920,2
20240111,112000,720642100,5920,5920,5920,5920,554
20240111,111900,717362420,5920,5920,5920,5920,0
20240111,111800,717362420,5920,5920,5920,5920,865
20240111,111700,712241620,5930,5940,5940,5930,301
20240111,111600,710455640,5930,5940,5940,5930,361
20240111,111500,708314900,5940,5950,5950,5930,717
20240111,111400,704048890,5950,5940,5950,5940,911
20240111,111300,698635650,5930,5940,5940,5930,111
20240111,111200,697976320,5930,5950,5950,5930,178
20240111,111100,696917240,5930,5930,5940,5930,987
20240111,111000,691061170,5920,5920,5920,5920,1105
20240111,110900,684519570,5900,5900,5900,5900,2
20240111,110800,684507770,5900,5900,5900,5900,33
20240111,110700,684313070,5900,5900,5900,5900,1
20240111,110600,684307170,5900,5900,5900,5900,1
20240111,110500,684301270,5920,5920,5920,5920,0
20240111,110400,684301270,5920,5900,5920,5890,295
20240111,110300,682557970,5900,5900,5900,5900,234
20240111,110200,681177370,5900,5910,5910,5900,2110
20240111,110100,668728360,5900,5910,5910,5900,173
20240111,110000,667705940,5910,5910,5910,5910,2
20240111,105900,667694120,5920,5920,5920,5920,0
20240111,105800,667694120,5920,5920,5920,5910,14
20240111,105700,667611250,5920,5920,5920,5920,18
20240111,105600,667504690,5910,5910,5910,5910,0
20240111,105500,667504690,5910,5920,5920,5910,1600
20240111,105400,658032720,5910,5910,5910,5900,650
20240111,105300,654191250,5910,5910,5910,5910,104
20240111,105200,653576610,5910,5910,5910,5910,787
20240111,105100,648925440,5900,5900,5900,5900,0
20240111,105000,648925440,5900,5900,5900,5900,2
20240111,104900,648913640,5910,5910,5910,5910,85
20240111,104800,648411290,5910,5910,5910,5910,1
20240111,104700,648405380,5910,5910,5910,5910,134
20240111,104600,647613440,5900,5900,5900,5900,0
20240111,104500,647613440,5900,5910,5910,5900,769
20240111,104400,643071820,5910,5910,5910,5910,48
20240111,104300,642788140,5900,5900,5900,5900,1
20240111,104200,642782240,5900,5900,5900,5900,1
20240111,104100,642776340,5900,5900,5900,5900,23
20240111,104000,642640640,5890,5890,5890,5890,1
20240111,103900,642634750,5890,5890,5890,5890,1486
20240111,103800,633882210,5900,5900,5900,5900,25
20240111,103700,633734710,5890,5890,5890,5890,20
20240111,103600,633616910,5890,5890,5890,5890,2
20240111,103500,633605130,5900,5900,5900,5900,176
20240111,103400,632566730,5900,5900,5900,5900,100
20240111,103300,631976730,5900,5900,5900,5900,242
20240111,103200,630548930,5900,5910,5910,5900,84
20240111,103100,630053320,5900,5900,5900,5900,169
20240111,103000,629056220,5900,5900,5900,5890,278
20240111,102900,627416030,5900,5900,5900,5900,1
20240111,102800,627410130,5890,5900,5900,5890,1225
20240111,102700,620192640,5900,5900,5900,5900,451
20240111,102600,617531740,5900,5890,5900,5890,96
20240111,102500,616966140,5890,5890,5890,5890,203
20240111,102400,615770470,5920,5920,5920,5920,7
20240111,102300,615729030,5910,5910,5910,5910,6
20240111,102200,615693570,5890,5890,5890,5890,2
20240111,102100,615681790,5920,5890,5920,5890,674
20240111,102000,611710430,5890,5920,5920,5890,2364
20240111,101900,597771570,5910,5920,5920,5910,1484
20240111,101800,589000930,5920,5930,5930,5920,35
20240111,101700,588793630,5910,5920,5930,5910,234
20240111,101600,587408350,5930,5930,5930,5930,36
20240111,101500,587194870,5920,5910,5920,5910,529
20240111,101400,584063680,5910,5920,5920,5910,13
20240111,101300,583986830,5910,5920,5920,5910,307
20240111,101200,582171550,5920,5920,5920,5910,1981
20240111,101100,570444040,5920,5910,5920,5910,22
20240111,101000,570313820,5920,5920,5920,5920,0
20240111,100900,570313820,5920,5910,5920,5910,104
20240111,100800,569698160,5920,5910,5920,5910,417
20240111,100700,567229560,5920,5910,5920,5910,630
20240111,100600,563506100,5900,5910,5910,5900,13082
20240111,100500,486321070,5900,5910,5910,5900,238
20240111,100400,484914510,5910,5890,5910,5890,3564
20240111,100300,463918600,5890,5910,5920,5890,3213
20240111,100200,444962000,5900,5910,5910,5900,934
20240111,100100,439447380,5910,5910,5910,5910,922
20240111,100000,433998360,5910,5920,5920,5910,691
20240111,095900,429913650,5910,5930,5930,5910,253
20240111,095800,428417380,5910,5930,5930,5910,1016
20240111,095700,422412500,5910,5930,5930,5910,4
20240111,095600,422388820,5910,5920,5920,5910,77
20240111,095500,421932990,5920,5920,5920,5920,40
20240111,095400,421696190,5910,5910,5910,5910,994
20240111,095300,415821650,5930,5920,5930,5920,11
20240111,095200,415756520,5920,5930,5930,5920,566
20240111,095100,412404130,5920,5920,5930,5920,2111
20240111,095000,399906930,5920,5920,5920,5920,266
20240111,094900,398332210,5920,5930,5930,5920,21
20240111,094800,398207710,5920,5940,5940,5920,533
20240111,094700,395048630,5930,5940,5940,5930,552
20240111,094600,391774750,5940,5930,5940,5920,1610
20240111,094500,382232230,5930,5930,5930,5930,0
20240111,094400,382232230,5930,5920,5930,5920,21
20240111,094300,382107710,5920,5930,5930,5920,1030
20240111,094200,376003260,5930,5930,5930,5930,0
20240111,094100,376003260,5930,5920,5940,5920,3661
20240111,094000,354287430,5910,5920,5930,5910,306
20240111,093900,352475860,5920,5900,5920,5900,227
20240111,093800,351133020,5900,5920,5920,5900,2758
20240111,093700,334846310,5920,5920,5920,5920,199
20240111,093600,333668230,5920,5930,5930,5920,204
20240111,093500,332460520,5920,5920,5920,5920,561
20240111,093400,329139400,5920,5920,5920,5920,1041
20240111,093300,322976680,5920,5930,5930,5920,604
20240111,093200,319400490,5930,5930,5930,5920,169
20240111,093100,318398340,5930,5930,5930,5910,1535
20240111,093000,309313950,5930,5930,5930,5930,81
20240111,092900,308833620,5930,5940,5940,5930,111
20240111,092800,308175290,5930,5940,5940,5930,2743
20240111,092700,291902990,5940,5940,5940,5940,17
20240111,092600,291802010,5930,5940,5940,5930,503
20240111,092500,288814210,5940,5940,5940,5930,326
20240111,092400,286879010,5930,5930,5940,5930,188
20240111,092300,285762790,5930,5930,5960,5930,651
20240111,092200,281891810,5940,5940,5950,5940,647
20240111,092100,278047480,5940,5940,5950,5940,448
20240111,092000,275385470,5940,5920,5950,5920,3341
20240111,091900,255541610,5920,5930,5930,5900,1153
20240111,091800,248734640,5920,5940,5940,5920,808
20240111,091700,243944770,5940,5930,5940,5930,1024
20240111,091600,237867220,5940,5930,5940,5920,679
20240111,091500,233834020,5910,5910,5930,5910,1162
20240111,091400,226950870,5900,5900,5900,5900,2
20240111,091300,226939070,5900,5880,5910,5880,1476
20240111,091200,218232680,5900,5890,5900,5880,2571
20240111,091100,203078620,5880,5880,5880,5880,162
20240111,091000,202126060,5880,5900,5900,5880,872
20240111,090900,196991700,5880,5880,5890,5880,393
20240111,090800,194678640,5880,5880,5880,5870,1739
20240111,090700,184453530,5880,5860,5890,5860,110
20240111,090600,183806730,5890,5870,5890,5850,3888
20240111,090500,161004960,5870,5880,5890,5860,4622
20240111,090400,133885160,5880,5900,5900,5880,4424
20240111,090300,107865310,5900,5900,5920,5890,787
20240111,090200,103219800,5890,5910,5920,5890,2650
20240111,090100,87577880,5900,5900,5920,5890,5502
20240111,090000,55092780,5900,5900,5920,5900,9331