KissMeData/023410/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190700,862368310,3305,3305,3305,3305,12677
20240117,190600,862368310,3305,3305,3305,3305,0
20240117,190500,862368310,3305,3305,3305,3305,0
20240117,190400,862368310,3305,3305,3305,3305,0
20240117,190300,862368310,3305,3305,3305,3305,0
20240117,190200,862368310,3305,3305,3305,3305,0
20240117,190100,862368310,3305,3305,3305,3305,0
20240117,190000,862368310,3305,3305,3305,3305,0
20240117,185900,862368310,3305,3305,3305,3305,0
20240117,185800,862368310,3305,3305,3305,3305,0
20240117,185700,862368310,3305,3305,3305,3305,0
20240117,185600,862368310,3305,3305,3305,3305,0
20240117,185500,862368310,3305,3305,3305,3305,0
20240117,185400,862368310,3305,3305,3305,3305,0
20240117,185300,862368310,3305,3305,3305,3305,0
20240117,185200,862368310,3305,3305,3305,3305,0
20240117,185100,862368310,3305,3305,3305,3305,0
20240117,185000,862368310,3305,3305,3305,3305,0
20240117,184900,862368310,3305,3305,3305,3305,0
20240117,184800,862368310,3305,3305,3305,3305,0
20240117,184700,862368310,3305,3305,3305,3305,0
20240117,184600,862368310,3305,3305,3305,3305,0
20240117,184500,862368310,3305,3305,3305,3305,0
20240117,184400,862368310,3305,3305,3305,3305,0
20240117,184300,862368310,3305,3305,3305,3305,0
20240117,184200,862368310,3305,3305,3305,3305,0
20240117,184100,862368310,3305,3305,3305,3305,0
20240117,184000,862368310,3305,3305,3305,3305,0
20240117,183900,862368310,3305,3305,3305,3305,0
20240117,183800,862368310,3305,3305,3305,3305,0
20240117,183700,862368310,3305,3305,3305,3305,12677
20240117,183600,862368310,3305,3305,3305,3305,0
20240117,183500,862368310,3305,3305,3305,3305,0
20240117,183400,862368310,3305,3305,3305,3305,0
20240117,183300,862368310,3305,3305,3305,3305,0
20240117,183200,862368310,3305,3305,3305,3305,0
20240117,183100,862368310,3305,3305,3305,3305,0
20240117,183000,862368310,3305,3305,3305,3305,0
20240117,182900,862368310,3305,3305,3305,3305,0
20240117,182800,862368310,3305,3305,3305,3305,0
20240117,182700,862368310,3305,3305,3305,3305,0
20240117,182600,862368310,3305,3305,3305,3305,0
20240117,182500,862368310,3305,3305,3305,3305,0
20240117,182400,862368310,3305,3305,3305,3305,0
20240117,182300,862368310,3305,3305,3305,3305,0
20240117,182200,862368310,3305,3305,3305,3305,0
20240117,182100,862368310,3305,3305,3305,3305,0
20240117,182000,862368310,3305,3305,3305,3305,0
20240117,181900,862368310,3305,3305,3305,3305,0
20240117,181800,862368310,3305,3305,3305,3305,0
20240117,181700,862368310,3305,3305,3305,3305,0
20240117,181600,862368310,3305,3305,3305,3305,0
20240117,181500,862368310,3305,3305,3305,3305,0
20240117,181400,862368310,3305,3305,3305,3305,0
20240117,181300,862368310,3305,3305,3305,3305,0
20240117,181200,862368310,3305,3305,3305,3305,0
20240117,181100,862368310,3305,3305,3305,3305,0
20240117,181000,862368310,3305,3305,3305,3305,0
20240117,180900,862368310,3305,3305,3305,3305,0
20240117,180800,862368310,3305,3305,3305,3305,0
20240117,180700,862368310,3305,3305,3305,3305,12677
20240117,180600,862368310,3305,3305,3305,3305,0
20240117,180500,862368310,3305,3305,3305,3305,0
20240117,180400,862368310,3305,3305,3305,3305,0
20240117,180300,862368310,3305,3305,3305,3305,0
20240117,180200,862368310,3305,3305,3305,3305,0
20240117,180100,862368310,3305,3305,3305,3305,0
20240117,180000,862368310,3305,3305,3305,3305,0
20240117,175900,862368310,3305,3305,3305,3305,0
20240117,175800,862368310,3305,3305,3305,3305,0
20240117,175700,862368310,3305,3305,3305,3305,0
20240117,175600,862368310,3305,3305,3305,3305,0
20240117,175500,862368310,3305,3305,3305,3305,0
20240117,175400,862368310,3305,3305,3305,3305,0
20240117,175300,862368310,3305,3305,3305,3305,0
20240117,175200,862368310,3305,3305,3305,3305,0
20240117,175100,862368310,3305,3305,3305,3305,0
20240117,175000,862368310,3305,3305,3305,3305,0
20240117,174900,862368310,3305,3305,3305,3305,0
20240117,174800,862368310,3305,3305,3305,3305,0
20240117,174700,862368310,3305,3305,3305,3305,0
20240117,174600,862368310,3305,3305,3305,3305,0
20240117,174500,862368310,3305,3305,3305,3305,0
20240117,174400,862368310,3305,3305,3305,3305,0
20240117,174300,862368310,3305,3305,3305,3305,0
20240117,174200,862368310,3305,3305,3305,3305,0
20240117,174100,862368310,3305,3305,3305,3305,0
20240117,174000,862368310,3305,3305,3305,3305,0
20240117,173900,862368310,3305,3305,3305,3305,0
20240117,173800,862368310,3305,3305,3305,3305,0
20240117,173700,862368310,3305,3305,3305,3305,12677
20240117,173600,862368310,3305,3305,3305,3305,0
20240117,173500,862368310,3305,3305,3305,3305,0
20240117,173400,862368310,3305,3305,3305,3305,0
20240117,173300,862368310,3305,3305,3305,3305,0
20240117,173200,862368310,3305,3305,3305,3305,0
20240117,173100,862368310,3305,3305,3305,3305,0
20240117,173000,862368310,3305,3305,3305,3305,0
20240117,172900,862368310,3305,3305,3305,3305,0
20240117,172800,862368310,3305,3305,3305,3305,0
20240117,172700,862368310,3305,3305,3305,3305,0
20240117,172600,862368310,3305,3305,3305,3305,0
20240117,172500,862368310,3305,3305,3305,3305,0
20240117,172400,862368310,3305,3305,3305,3305,0
20240117,172300,862368310,3305,3305,3305,3305,0
20240117,172200,862368310,3305,3305,3305,3305,0
20240117,172100,862368310,3305,3305,3305,3305,0
20240117,172000,862368310,3305,3305,3305,3305,0
20240117,171900,862368310,3305,3305,3305,3305,0
20240117,171800,862368310,3305,3305,3305,3305,0
20240117,171700,862368310,3305,3305,3305,3305,0
20240117,171600,862368310,3305,3305,3305,3305,0
20240117,171500,862368310,3305,3305,3305,3305,0
20240117,171400,862368310,3305,3305,3305,3305,0
20240117,171300,862368310,3305,3305,3305,3305,0
20240117,171200,862368310,3305,3305,3305,3305,0
20240117,171100,862368310,3305,3305,3305,3305,0
20240117,171000,862368310,3305,3305,3305,3305,0
20240117,170900,862368310,3305,3305,3305,3305,0
20240117,170800,862368310,3305,3305,3305,3305,0
20240117,170700,862368310,3305,3305,3305,3305,12677
20240117,170600,862368310,3305,3305,3305,3305,0
20240117,170500,862368310,3305,3305,3305,3305,0
20240117,170400,862368310,3305,3305,3305,3305,0
20240117,170300,862368310,3305,3305,3305,3305,0
20240117,170200,862368310,3305,3305,3305,3305,0
20240117,170100,862368310,3305,3305,3305,3305,0
20240117,170000,862368310,3305,3305,3305,3305,0
20240117,165900,862368310,3305,3305,3305,3305,0
20240117,165800,862368310,3305,3305,3305,3305,0
20240117,165700,862368310,3305,3305,3305,3305,0
20240117,165600,862368310,3305,3305,3305,3305,0
20240117,165500,862368310,3305,3305,3305,3305,0
20240117,165400,862368310,3305,3305,3305,3305,0
20240117,165300,862368310,3305,3305,3305,3305,0
20240117,165200,862368310,3305,3305,3305,3305,0
20240117,165100,862368310,3305,3305,3305,3305,0
20240117,165000,862368310,3305,3305,3305,3305,0
20240117,164900,862368310,3305,3305,3305,3305,0
20240117,164800,862368310,3305,3305,3305,3305,0
20240117,164700,862368310,3305,3305,3305,3305,0
20240117,164600,862368310,3305,3305,3305,3305,0
20240117,164500,862368310,3305,3305,3305,3305,0
20240117,164400,862368310,3305,3305,3305,3305,0
20240117,164300,862368310,3305,3305,3305,3305,0
20240117,164200,862368310,3305,3305,3305,3305,0
20240117,164100,862368310,3305,3305,3305,3305,0
20240117,164000,862368310,3305,3305,3305,3305,0
20240117,163900,862368310,3305,3305,3305,3305,0
20240117,163800,862368310,3305,3305,3305,3305,0
20240117,163700,862368310,3305,3305,3305,3305,12677
20240117,163600,862368310,3305,3305,3305,3305,0
20240117,163500,862368310,3305,3305,3305,3305,0
20240117,163400,862368310,3305,3305,3305,3305,0
20240117,163300,862368310,3305,3305,3305,3305,0
20240117,163200,862368310,3305,3305,3305,3305,0
20240117,163100,862368310,3305,3305,3305,3305,0
20240117,163000,862368310,3305,3305,3305,3305,0
20240117,162900,862368310,3305,3305,3305,3305,0
20240117,162800,862368310,3305,3305,3305,3305,0
20240117,162700,862368310,3305,3305,3305,3305,0
20240117,162600,862368310,3305,3305,3305,3305,0
20240117,162500,862368310,3305,3305,3305,3305,0
20240117,162400,862368310,3305,3305,3305,3305,0
20240117,162300,862368310,3305,3305,3305,3305,0
20240117,162200,862368310,3305,3305,3305,3305,0
20240117,162100,862368310,3305,3305,3305,3305,0
20240117,162000,862368310,3305,3305,3305,3305,0
20240117,161900,862368310,3305,3305,3305,3305,0
20240117,161800,862368310,3305,3305,3305,3305,0
20240117,161700,862368310,3305,3305,3305,3305,0
20240117,161600,862368310,3305,3305,3305,3305,0
20240117,161500,862368310,3305,3305,3305,3305,0
20240117,161400,862368310,3305,3305,3305,3305,0
20240117,161300,862368310,3305,3305,3305,3305,0
20240117,161200,862368310,3305,3305,3305,3305,0
20240117,161100,862368310,3305,3305,3305,3305,0
20240117,161000,862368310,3305,3305,3305,3305,0
20240117,160900,862368310,3305,3305,3305,3305,0
20240117,160800,862368310,3305,3305,3305,3305,0
20240117,160700,862368310,3305,3305,3305,3305,12677
20240117,160600,862368310,3305,3305,3305,3305,0
20240117,160500,862368310,3305,3305,3305,3305,0
20240117,160400,862368310,3305,3305,3305,3305,0
20240117,160300,862368310,3305,3305,3305,3305,0
20240117,160200,862368310,3305,3305,3305,3305,0
20240117,160100,862368310,3305,3305,3305,3305,0
20240117,160000,862368310,3305,3305,3305,3305,0
20240117,155900,862368310,3305,3305,3305,3305,0
20240117,155800,862368310,3305,3305,3305,3305,0
20240117,155700,862368310,3305,3305,3305,3305,0
20240117,155600,862368310,3305,3305,3305,3305,0
20240117,155500,862368310,3305,3305,3305,3305,0
20240117,155400,862368310,3305,3305,3305,3305,0
20240117,155300,862368310,3305,3305,3305,3305,0
20240117,155200,862368310,3305,3305,3305,3305,0
20240117,155100,862368310,3305,3305,3305,3305,0
20240117,155000,862368310,3305,3305,3305,3305,0
20240117,154900,862368310,3305,3305,3305,3305,0
20240117,154800,862368310,3305,3305,3305,3305,0
20240117,154700,862368310,3305,3305,3305,3305,0
20240117,154600,862368310,3305,3305,3305,3305,0
20240117,154500,862368310,3305,3305,3305,3305,0
20240117,154400,862368310,3305,3305,3305,3305,0
20240117,154300,862368310,3305,3305,3305,3305,0
20240117,154200,862368310,3305,3305,3305,3305,0
20240117,154100,862368310,3305,3305,3305,3305,0
20240117,154000,862368310,3305,3305,3305,3305,0
20240117,153900,862368310,3305,3305,3305,3305,0
20240117,153800,862368310,3305,3305,3305,3305,0
20240117,153700,862368310,3305,3305,3305,3305,12677
20240117,153600,862368310,3305,3305,3305,3305,0
20240117,153500,862368310,3305,3305,3305,3305,0
20240117,153400,862368310,3305,3305,3305,3305,0
20240117,153300,862368310,3305,3305,3305,3305,0
20240117,153200,862368310,3305,3305,3305,3305,0
20240117,153100,862368310,3305,3305,3305,3305,0
20240117,153000,862368310,3305,3305,3305,3305,12677
20240117,152900,820470825,3310,3310,3310,3310,0
20240117,152800,820470825,3310,3310,3310,3310,0
20240117,152700,820470825,3310,3310,3310,3310,0
20240117,152600,820470825,3310,3310,3310,3310,0
20240117,152500,820470825,3310,3310,3310,3310,0
20240117,152400,820470825,3310,3310,3310,3310,0
20240117,152300,820470825,3310,3310,3310,3310,0
20240117,152200,820470825,3310,3310,3310,3310,0
20240117,152100,820470825,3310,3310,3310,3310,0
20240117,152000,820470825,3310,3310,3310,3310,0
20240117,151900,820470825,3310,3320,3320,3310,149
20240117,151800,819976650,3315,3315,3315,3315,80
20240117,151700,819711450,3320,3320,3320,3310,3200
20240117,151600,809104390,3310,3315,3315,3310,4606
20240117,151500,793855625,3320,3320,3320,3315,608
20240117,151400,791840065,3315,3320,3320,3315,2281
20240117,151300,784278200,3315,3315,3315,3315,500
20240117,151200,782620700,3320,3315,3320,3315,1310
20240117,151100,778276540,3320,3320,3320,3320,18
20240117,151000,778216780,3320,3320,3325,3320,3735
20240117,150900,765816575,3325,3325,3325,3325,641
20240117,150800,763685250,3325,3330,3330,3325,68
20240117,150700,763459145,3330,3330,3330,3330,0
20240117,150600,763459145,3330,3335,3335,3330,86
20240117,150500,763172745,3335,3335,3335,3335,600
20240117,150400,761171745,3330,3335,3335,3325,1765
20240117,150300,755302740,3325,3330,3335,3325,1500
20240117,150200,750312190,3335,3335,3335,3335,10
20240117,150100,750278840,3335,3335,3335,3335,2
20240117,150000,750272170,3330,3330,3330,3330,158
20240117,145900,749746030,3330,3330,3330,3330,371
20240117,145800,748510600,3335,3335,3335,3335,21
20240117,145700,748440565,3330,3330,3330,3330,50
20240117,145600,748274065,3330,3330,3330,3330,100
20240117,145500,747941065,3335,3330,3335,3330,14
20240117,145400,747894395,3330,3330,3330,3330,29
20240117,145300,747797825,3340,3340,3340,3340,0
20240117,145200,747797825,3340,3340,3340,3340,0
20240117,145100,747797825,3340,3330,3340,3330,6
20240117,145000,747777825,3340,3335,3340,3335,1647
20240117,144900,742285070,3340,3340,3345,3340,2024
20240117,144800,735524800,3340,3335,3340,3335,891
20240117,144700,732553305,3335,3335,3335,3335,0
20240117,144600,732553305,3335,3335,3335,3335,0
20240117,144500,732553305,3335,3335,3335,3335,80
20240117,144400,732286505,3330,3330,3330,3330,500
20240117,144300,730621505,3330,3330,3330,3330,0
20240117,144200,730621505,3330,3330,3330,3330,326
20240117,144100,729535925,3330,3330,3330,3330,1333
20240117,144000,725097035,3340,3335,3340,3335,602
20240117,143900,723089355,3340,3335,3340,3335,437
20240117,143800,721631950,3335,3335,3335,3335,0
20240117,143700,721631950,3335,3335,3335,3335,1500
20240117,143600,716629450,3335,3335,3335,3335,0
20240117,143500,716629450,3335,3335,3335,3335,0
20240117,143400,716629450,3335,3335,3335,3335,0
20240117,143300,716629450,3335,3335,3335,3335,0
20240117,143200,716629450,3335,3335,3335,3335,100
20240117,143100,716295950,3335,3335,3335,3335,0
20240117,143000,716295950,3335,3335,3335,3335,0
20240117,142900,716295950,3335,3330,3335,3330,102
20240117,142800,715956280,3330,3330,3330,3330,503
20240117,142700,714281290,3335,3330,3335,3330,1114
20240117,142600,710571150,3330,3330,3330,3330,598
20240117,142500,708579810,3330,3330,3330,3330,750
20240117,142400,706082310,3330,3330,3330,3330,1
20240117,142300,706078980,3330,3325,3330,3325,389
20240117,142200,704785545,3320,3320,3320,3320,0
20240117,142100,704785545,3320,3320,3325,3320,2597
20240117,142000,696155755,3325,3325,3325,3325,0
20240117,141900,696155755,3325,3325,3325,3325,10
20240117,141800,696122505,3325,3325,3325,3325,0
20240117,141700,696122505,3325,3325,3325,3325,0
20240117,141600,696122505,3325,3325,3325,3325,0
20240117,141500,696122505,3325,3325,3325,3325,21
20240117,141400,696052680,3325,3325,3325,3325,10
20240117,141300,696019430,3325,3325,3325,3325,0
20240117,141200,696019430,3325,3325,3325,3325,1400
20240117,141100,691364430,3320,3320,3320,3320,0
20240117,141000,691364430,3320,3320,3320,3320,0
20240117,140900,691364430,3320,3330,3330,3320,9
20240117,140800,691334540,3325,3325,3325,3325,58
20240117,140700,691141690,3325,3325,3325,3325,50
20240117,140600,690975440,3330,3330,3330,3325,189
20240117,140500,690346890,3325,3325,3325,3325,0
20240117,140400,690346890,3325,3330,3330,3325,272
20240117,140300,689442465,3325,3325,3325,3325,0
20240117,140200,689442465,3325,3325,3325,3325,94
20240117,140100,689129915,3330,3330,3330,3330,0
20240117,140000,689129915,3330,3330,3330,3330,1
20240117,135900,689126585,3330,3330,3330,3330,2
20240117,135800,689119925,3325,3335,3335,3325,1337
20240117,135700,684668570,3335,3335,3335,3335,0
20240117,135600,684668570,3335,3340,3340,3335,297
20240117,135500,683678065,3340,3330,3340,3330,106
20240117,135400,683324925,3330,3335,3335,3330,3219
20240117,135300,672605155,3335,3335,3335,3335,1
20240117,135200,672601820,3335,3330,3335,3330,1089
20240117,135100,668975005,3340,3335,3340,3335,732
20240117,135000,666533780,3335,3330,3335,3330,1688
20240117,134900,660910640,3330,3330,3330,3330,2
20240117,134800,660903980,3325,3325,3325,3325,6
20240117,134700,660884030,3330,3330,3330,3330,8
20240117,134600,660857390,3330,3330,3330,3330,33
20240117,134500,660747500,3325,3325,3325,3325,0
20240117,134400,660747500,3325,3325,3325,3325,52
20240117,134300,660574600,3320,3320,3320,3320,50
20240117,134200,660408600,3330,3330,3330,3330,0
20240117,134100,660408600,3330,3330,3330,3330,11
20240117,134000,660371970,3330,3325,3330,3325,201
20240117,133900,659703110,3320,3320,3320,3320,0
20240117,133800,659703110,3320,3330,3330,3320,555
20240117,133700,657856360,3325,3330,3330,3325,101
20240117,133600,657520530,3330,3330,3330,3330,0
20240117,133500,657520530,3330,3330,3330,3330,1
20240117,133400,657517200,3330,3315,3330,3315,1069
20240117,133300,653968115,3315,3315,3315,3315,1140
20240117,133200,650189015,3310,3300,3310,3300,11810
20240117,133100,611179835,3300,3315,3315,3300,9471
20240117,133000,579904400,3315,3315,3320,3300,12215
20240117,132900,539522650,3320,3320,3320,3310,4206
20240117,132800,525592535,3315,3315,3315,3315,0
20240117,132700,525592535,3315,3320,3320,3315,5276
20240117,132600,508086360,3325,3325,3325,3325,121
20240117,132500,507684035,3325,3325,3325,3325,50
20240117,132400,507517785,3325,3325,3325,3325,14
20240117,132300,507471235,3325,3325,3325,3325,80
20240117,132200,507205235,3330,3330,3330,3330,36
20240117,132100,507085355,3330,3345,3345,3325,19950
20240117,132000,440537685,3345,3345,3345,3345,1000
20240117,131900,437192685,3350,3350,3350,3350,0
20240117,131800,437192685,3350,3350,3350,3350,10
20240117,131700,437159185,3340,3345,3345,3340,100
20240117,131600,436824755,3345,3345,3345,3345,1394
20240117,131500,432161825,3345,3345,3345,3345,17
20240117,131400,432104960,3340,3345,3345,3340,129
20240117,131300,431673600,3345,3345,3345,3345,0
20240117,131200,431673600,3345,3345,3345,3345,596
20240117,131100,429679980,3350,3350,3350,3350,0
20240117,131000,429679980,3350,3350,3350,3350,0
20240117,130900,429679980,3350,3350,3350,3350,0
20240117,130800,429679980,3350,3350,3350,3350,12
20240117,130700,429639780,3350,3350,3350,3350,99
20240117,130600,429308130,3345,3345,3345,3345,20
20240117,130500,429241230,3345,3345,3345,3345,205
20240117,130400,428555505,3345,3345,3345,3345,0
20240117,130300,428555505,3345,3345,3345,3345,5613
20240117,130200,409780020,3350,3350,3350,3350,1
20240117,130100,409776670,3355,3355,3355,3355,2
20240117,130000,409769960,3350,3350,3350,3350,501
20240117,125900,408091610,3350,3350,3350,3350,42
20240117,125800,407950910,3350,3350,3350,3350,12
20240117,125700,407910710,3350,3350,3350,3350,599
20240117,125600,405904060,3345,3345,3345,3345,0
20240117,125500,405904060,3345,3345,3345,3345,351
20240117,125400,404729965,3345,3345,3345,3345,0
20240117,125300,404729965,3345,3345,3345,3345,15
20240117,125200,404679790,3350,3350,3350,3350,0
20240117,125100,404679790,3350,3350,3350,3350,10
20240117,125000,404646290,3350,3350,3350,3350,0
20240117,124900,404646290,3350,3350,3350,3350,22
20240117,124800,404572590,3355,3355,3355,3355,0
20240117,124700,404572590,3355,3355,3355,3355,0
20240117,124600,404572590,3355,3355,3355,3355,1
20240117,124500,404569235,3355,3355,3355,3355,0
20240117,124400,404569235,3355,3355,3355,3355,2
20240117,124300,404562525,3350,3350,3350,3350,78
20240117,124200,404301225,3350,3350,3350,3345,1628
20240117,124100,398855545,3350,3350,3350,3350,1493
20240117,124000,393853995,3350,3350,3350,3350,0
20240117,123900,393853995,3350,3350,3350,3350,590
20240117,123800,391877495,3350,3345,3350,3345,2
20240117,123700,391870800,3350,3350,3350,3350,10
20240117,123600,391837300,3350,3350,3350,3350,0
20240117,123500,391837300,3350,3350,3350,3350,1
20240117,123400,391833950,3350,3350,3350,3350,0
20240117,123300,391833950,3350,3345,3350,3345,50
20240117,123200,391666695,3350,3350,3350,3350,0
20240117,123100,391666695,3350,3345,3350,3345,536
20240117,123000,389873765,3345,3345,3345,3345,0
20240117,122900,389873765,3345,3345,3345,3345,298
20240117,122800,388876955,3345,3345,3345,3345,0
20240117,122700,388876955,3345,3345,3345,3345,5
20240117,122600,388860230,3345,3345,3345,3345,315
20240117,122500,387806555,3345,3340,3345,3340,80
20240117,122400,387538970,3345,3340,3345,3340,76
20240117,122300,387285125,3345,3345,3345,3345,11
20240117,122200,387248330,3350,3340,3350,3340,2
20240117,122100,387241640,3350,3345,3350,3345,6
20240117,122000,387221545,3350,3350,3350,3350,0
20240117,121900,387221545,3350,3350,3350,3350,5
20240117,121800,387204795,3350,3350,3350,3350,10
20240117,121700,387171295,3350,3350,3350,3350,0
20240117,121600,387171295,3350,3345,3350,3345,1006
20240117,121500,383806205,3345,3340,3345,3340,626
20240117,121400,381715360,3340,3340,3340,3340,108
20240117,121300,381354640,3335,3340,3340,3335,575
20240117,121200,379437005,3340,3340,3345,3340,2855
20240117,121100,369900805,3340,3340,3345,3340,1365
20240117,121000,365341600,3340,3340,3340,3340,800
20240117,120900,362669600,3350,3345,3350,3340,601
20240117,120800,360661740,3345,3345,3345,3345,10
20240117,120700,360628290,3345,3350,3350,3345,99
20240117,120600,360296690,3345,3350,3350,3345,48
20240117,120500,360136125,3345,3355,3360,3345,5970
20240117,120400,340157450,3360,3355,3360,3355,138
20240117,120300,339694455,3355,3355,3355,3355,0
20240117,120200,339694455,3355,3355,3355,3355,0
20240117,120100,339694455,3355,3355,3355,3355,0
20240117,120000,339694455,3355,3355,3355,3355,0
20240117,115900,339694455,3355,3355,3355,3355,1000
20240117,115800,336339455,3350,3350,3350,3350,0
20240117,115700,336339455,3350,3355,3355,3350,129
20240117,115600,335907290,3360,3360,3360,3360,129
20240117,115500,335473850,3350,3350,3350,3350,1
20240117,115400,335470500,3360,3360,3360,3360,0
20240117,115300,335470500,3360,3355,3360,3355,744
20240117,115200,332974305,3355,3355,3355,3355,626
20240117,115100,330874075,3350,3350,3350,3350,0
20240117,115000,330874075,3350,3350,3350,3350,0
20240117,114900,330874075,3350,3350,3350,3350,0
20240117,114800,330874075,3350,3350,3350,3350,662
20240117,114700,328656375,3350,3350,3350,3350,10
20240117,114600,328622875,3350,3350,3350,3350,124
20240117,114500,328207475,3350,3350,3350,3350,10
20240117,114400,328173975,3355,3350,3355,3345,1212
20240117,114300,324118315,3350,3350,3350,3350,0
20240117,114200,324118315,3350,3350,3350,3350,1029
20240117,114100,320671165,3350,3350,3350,3350,250
20240117,114000,319833665,3350,3350,3350,3350,2
20240117,113900,319826965,3350,3350,3350,3350,0
20240117,113800,319826965,3350,3350,3350,3350,200
20240117,113700,319156965,3350,3350,3350,3350,0
20240117,113600,319156965,3350,3350,3350,3350,0
20240117,113500,319156965,3350,3350,3350,3350,3098
20240117,113400,308778665,3350,3350,3350,3350,882
20240117,113300,305823965,3355,3355,3355,3355,1490
20240117,113200,300825015,3365,3365,3365,3365,0
20240117,113100,300825015,3365,3365,3365,3365,59
20240117,113000,300626480,3355,3355,3355,3355,819
20240117,112900,297878735,3355,3355,3355,3355,0
20240117,112800,297878735,3355,3355,3355,3355,0
20240117,112700,297878735,3355,3355,3355,3355,0
20240117,112600,297878735,3355,3355,3355,3355,0
20240117,112500,297878735,3355,3355,3355,3355,0
20240117,112400,297878735,3355,3355,3355,3355,0
20240117,112300,297878735,3355,3355,3355,3355,0
20240117,112200,297878735,3355,3360,3360,3355,2200
20240117,112100,290494235,3360,3360,3360,3360,500
20240117,112000,288814235,3365,3360,3365,3360,1881
20240117,111900,282489075,3370,3370,3370,3370,0
20240117,111800,282489075,3370,3370,3370,3370,0
20240117,111700,282489075,3370,3370,3370,3370,2
20240117,111600,282482335,3370,3370,3370,3370,3
20240117,111500,282472225,3370,3360,3370,3360,103
20240117,111400,282126115,3360,3360,3360,3360,0
20240117,111300,282126115,3360,3360,3360,3360,0
20240117,111200,282126115,3360,3360,3360,3360,119
20240117,111100,281726275,3360,3360,3360,3360,30
20240117,111000,281625475,3370,3365,3370,3365,454
20240117,110900,280097755,3365,3360,3365,3360,159
20240117,110800,279563495,3360,3360,3360,3360,0
20240117,110700,279563495,3360,3360,3360,3360,5
20240117,110600,279546695,3360,3360,3360,3360,52
20240117,110500,279371975,3360,3360,3360,3360,10
20240117,110400,279338375,3360,3360,3360,3360,14
20240117,110300,279291335,3360,3360,3360,3360,0
20240117,110200,279291335,3360,3360,3360,3360,0
20240117,110100,279291335,3360,3360,3360,3360,1012
20240117,110000,275891015,3360,3360,3360,3360,31
20240117,105900,275786855,3355,3355,3355,3355,0
20240117,105800,275786855,3355,3355,3355,3355,0
20240117,105700,275786855,3355,3355,3355,3355,602
20240117,105600,273767145,3360,3355,3360,3355,201
20240117,105500,273091790,3360,3360,3360,3360,0
20240117,105400,273091790,3360,3360,3360,3360,0
20240117,105300,273091790,3360,3360,3360,3360,169
20240117,105200,272523950,3360,3360,3360,3360,100
20240117,105100,272187950,3360,3360,3360,3355,39
20240117,105000,272056995,3360,3360,3360,3360,2
20240117,104900,272050275,3360,3360,3360,3360,375
20240117,104800,270790275,3360,3360,3360,3360,46
20240117,104700,270635715,3360,3360,3360,3360,16
20240117,104600,270581955,3355,3355,3355,3355,50
20240117,104500,270414205,3360,3360,3360,3360,0
20240117,104400,270414205,3360,3360,3360,3360,363
20240117,104300,269194525,3360,3365,3365,3360,1124
20240117,104200,265412365,3375,3375,3375,3375,0
20240117,104100,265412365,3375,3375,3375,3375,395
20240117,104000,264079240,3375,3375,3375,3375,0
20240117,103900,264079240,3375,3375,3375,3375,592
20240117,103800,262081240,3375,3375,3375,3375,1
20240117,103700,262077865,3375,3365,3375,3365,200
20240117,103600,261403870,3380,3380,3380,3380,0
20240117,103500,261403870,3380,3380,3380,3380,10
20240117,103400,261370070,3380,3380,3380,3380,0
20240117,103300,261370070,3380,3380,3380,3380,2
20240117,103200,261363310,3380,3380,3380,3380,0
20240117,103100,261363310,3380,3380,3380,3380,3
20240117,103000,261353170,3385,3360,3400,3360,10759
20240117,102900,224846735,3355,3355,3360,3355,151
20240117,102800,224340080,3355,3355,3355,3355,244
20240117,102700,223521460,3355,3355,3355,3355,35
20240117,102600,223404035,3355,3360,3360,3355,775
20240117,102500,220801035,3360,3360,3360,3360,1000
20240117,102400,217441035,3365,3365,3365,3365,1
20240117,102300,217437670,3360,3360,3360,3360,518
20240117,102200,215697190,3360,3360,3360,3360,53
20240117,102100,215519110,3355,3360,3360,3355,215
20240117,102000,214797735,3355,3355,3355,3355,212
20240117,101900,214086475,3355,3355,3355,3350,65
20240117,101800,213868700,3355,3355,3355,3355,48
20240117,101700,213707660,3355,3355,3355,3355,10
20240117,101600,213674110,3350,3350,3350,3350,557
20240117,101500,211808160,3350,3355,3355,3350,6
20240117,101400,211788055,3355,3355,3355,3355,147
20240117,101300,211294870,3355,3355,3355,3355,1
20240117,101200,211291515,3365,3365,3365,3365,1
20240117,101100,211288150,3350,3360,3360,3350,20666
20240117,101000,142030015,3360,3365,3365,3360,11
20240117,100900,141993045,3360,3365,3365,3360,56
20240117,100800,141804875,3360,3365,3365,3360,523
20240117,100700,140045025,3365,3360,3365,3360,101
20240117,100600,139705430,3360,3360,3360,3360,709
20240117,100500,137323190,3360,3360,3365,3360,411
20240117,100400,135942220,3365,3365,3370,3365,1171
20240117,100300,132001795,3370,3370,3370,3370,1235
20240117,100200,127839845,3370,3370,3375,3370,100
20240117,100100,127502840,3370,3380,3380,3370,116
20240117,100000,127111900,3380,3370,3380,3370,10
20240117,095900,127078190,3370,3370,3370,3370,0
20240117,095800,127078190,3370,3375,3380,3370,775
20240117,095700,124464820,3375,3375,3375,3375,0
20240117,095600,124464820,3375,3375,3375,3375,6
20240117,095500,124444570,3380,3380,3380,3380,0
20240117,095400,124444570,3380,3380,3380,3380,0
20240117,095300,124444570,3380,3380,3380,3380,0
20240117,095200,124444570,3380,3380,3380,3380,1
20240117,095100,124441190,3370,3380,3380,3370,579
20240117,095000,122489930,3380,3380,3380,3380,7
20240117,094900,122466270,3370,3370,3370,3370,0
20240117,094800,122466270,3370,3370,3370,3370,2
20240117,094700,122459530,3380,3380,3380,3380,0
20240117,094600,122459530,3380,3375,3380,3375,1318
20240117,094500,118011275,3375,3375,3375,3375,0
20240117,094400,118011275,3375,3385,3385,3375,176
20240117,094300,117416510,3375,3375,3375,3375,4
20240117,094200,117403010,3385,3385,3385,3380,876
20240117,094100,114440620,3380,3380,3380,3380,126
20240117,094000,114014740,3380,3380,3380,3380,17
20240117,093900,113957280,3380,3380,3380,3380,39
20240117,093800,113825460,3380,3380,3380,3380,35
20240117,093700,113707160,3380,3380,3380,3380,2
20240117,093600,113700400,3370,3365,3370,3365,1350
20240117,093500,109154420,3360,3360,3360,3360,1009
20240117,093400,105764180,3355,3370,3370,3355,9784
20240117,093300,72892175,3365,3365,3365,3365,0
20240117,093200,72892175,3365,3365,3365,3365,34
20240117,093100,72777765,3365,3365,3365,3365,977
20240117,093000,69490160,3365,3365,3365,3365,57
20240117,092900,69298355,3370,3370,3370,3370,1
20240117,092800,69294985,3365,3365,3365,3365,973
20240117,092700,66020840,3365,3375,3375,3365,1226
20240117,092600,61890470,3375,3375,3375,3375,30
20240117,092500,61789220,3375,3375,3375,3375,81
20240117,092400,61515845,3370,3370,3370,3370,34
20240117,092300,61401265,3375,3375,3375,3375,0
20240117,092200,61401265,3375,3370,3375,3365,662
20240117,092100,59171310,3365,3365,3365,3365,388
20240117,092000,57865690,3370,3370,3370,3365,1484
20240117,091900,52865680,3370,3375,3375,3370,503
20240117,091800,51170565,3380,3380,3380,3380,3
20240117,091700,51160425,3370,3370,3370,3370,0
20240117,091600,51160425,3370,3375,3375,3365,2065
20240117,091500,44201620,3370,3375,3375,3370,1211
20240117,091400,40120495,3380,3380,3380,3380,200
20240117,091300,39444495,3385,3370,3385,3365,1001
20240117,091200,36071385,3385,3370,3385,3370,334
20240117,091100,34945625,3370,3375,3375,3370,414
20240117,091000,33549195,3375,3375,3375,3375,819
20240117,090900,30785070,3370,3375,3375,3370,630
20240117,090800,28660485,3385,3385,3385,3385,0
20240117,090700,28660485,3385,3380,3385,3375,501
20240117,090600,26969505,3380,3385,3385,3380,102
20240117,090500,26624735,3385,3385,3385,3385,3
20240117,090400,26614580,3385,3390,3390,3385,314
20240117,090300,25551670,3400,3400,3400,3400,0
20240117,090200,25551670,3400,3400,3400,3400,20
20240117,090100,25483670,3400,3400,3400,3400,295
20240117,090000,24480670,3390,3395,3400,3390,7211