KissMeData/058860/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194000,650467775,3145,3145,3145,3145,6070
20240111,193900,650467775,3145,3145,3145,3145,0
20240111,193800,650467775,3145,3145,3145,3145,0
20240111,193700,650467775,3145,3145,3145,3145,0
20240111,193600,650467775,3145,3145,3145,3145,0
20240111,193500,650467775,3145,3145,3145,3145,0
20240111,193400,650467775,3145,3145,3145,3145,0
20240111,193300,650467775,3145,3145,3145,3145,0
20240111,193200,650467775,3145,3145,3145,3145,0
20240111,193100,650467775,3145,3145,3145,3145,0
20240111,193000,650467775,3145,3145,3145,3145,0
20240111,192900,650467775,3145,3145,3145,3145,0
20240111,192800,650467775,3145,3145,3145,3145,0
20240111,192700,650467775,3145,3145,3145,3145,0
20240111,192600,650467775,3145,3145,3145,3145,0
20240111,192500,650467775,3145,3145,3145,3145,0
20240111,192400,650467775,3145,3145,3145,3145,0
20240111,192300,650467775,3145,3145,3145,3145,0
20240111,192200,650467775,3145,3145,3145,3145,0
20240111,192100,650467775,3145,3145,3145,3145,0
20240111,192000,650467775,3145,3145,3145,3145,0
20240111,191900,650467775,3145,3145,3145,3145,0
20240111,191800,650467775,3145,3145,3145,3145,0
20240111,191700,650467775,3145,3145,3145,3145,0
20240111,191600,650467775,3145,3145,3145,3145,0
20240111,191500,650467775,3145,3145,3145,3145,0
20240111,191400,650467775,3145,3145,3145,3145,0
20240111,191300,650467775,3145,3145,3145,3145,0
20240111,191200,650467775,3145,3145,3145,3145,0
20240111,191100,650467775,3145,3145,3145,3145,0
20240111,191000,650467775,3145,3145,3145,3145,6070
20240111,190900,650467775,3145,3145,3145,3145,0
20240111,190800,650467775,3145,3145,3145,3145,0
20240111,190700,650467775,3145,3145,3145,3145,0
20240111,190600,650467775,3145,3145,3145,3145,0
20240111,190500,650467775,3145,3145,3145,3145,0
20240111,190400,650467775,3145,3145,3145,3145,0
20240111,190300,650467775,3145,3145,3145,3145,0
20240111,190200,650467775,3145,3145,3145,3145,0
20240111,190100,650467775,3145,3145,3145,3145,0
20240111,190000,650467775,3145,3145,3145,3145,0
20240111,185900,650467775,3145,3145,3145,3145,0
20240111,185800,650467775,3145,3145,3145,3145,0
20240111,185700,650467775,3145,3145,3145,3145,0
20240111,185600,650467775,3145,3145,3145,3145,0
20240111,185500,650467775,3145,3145,3145,3145,0
20240111,185400,650467775,3145,3145,3145,3145,0
20240111,185300,650467775,3145,3145,3145,3145,0
20240111,185200,650467775,3145,3145,3145,3145,0
20240111,185100,650467775,3145,3145,3145,3145,0
20240111,185000,650467775,3145,3145,3145,3145,0
20240111,184900,650467775,3145,3145,3145,3145,0
20240111,184800,650467775,3145,3145,3145,3145,0
20240111,184700,650467775,3145,3145,3145,3145,0
20240111,184600,650467775,3145,3145,3145,3145,0
20240111,184500,650467775,3145,3145,3145,3145,0
20240111,184400,650467775,3145,3145,3145,3145,0
20240111,184300,650467775,3145,3145,3145,3145,0
20240111,184200,650467775,3145,3145,3145,3145,0
20240111,184100,650467775,3145,3145,3145,3145,0
20240111,184000,650467775,3145,3145,3145,3145,6070
20240111,183900,650467775,3145,3145,3145,3145,0
20240111,183800,650467775,3145,3145,3145,3145,0
20240111,183700,650467775,3145,3145,3145,3145,0
20240111,183600,650467775,3145,3145,3145,3145,0
20240111,183500,650467775,3145,3145,3145,3145,0
20240111,183400,650467775,3145,3145,3145,3145,0
20240111,183300,650467775,3145,3145,3145,3145,0
20240111,183200,650467775,3145,3145,3145,3145,0
20240111,183100,650467775,3145,3145,3145,3145,0
20240111,183000,650467775,3145,3145,3145,3145,0
20240111,182900,650467775,3145,3145,3145,3145,0
20240111,182800,650467775,3145,3145,3145,3145,0
20240111,182700,650467775,3145,3145,3145,3145,0
20240111,182600,650467775,3145,3145,3145,3145,0
20240111,182500,650467775,3145,3145,3145,3145,0
20240111,182400,650467775,3145,3145,3145,3145,0
20240111,182300,650467775,3145,3145,3145,3145,0
20240111,182200,650467775,3145,3145,3145,3145,0
20240111,182100,650467775,3145,3145,3145,3145,0
20240111,182000,650467775,3145,3145,3145,3145,0
20240111,181900,650467775,3145,3145,3145,3145,0
20240111,181800,650467775,3145,3145,3145,3145,0
20240111,181700,650467775,3145,3145,3145,3145,0
20240111,181600,650467775,3145,3145,3145,3145,0
20240111,181500,650467775,3145,3145,3145,3145,0
20240111,181400,650467775,3145,3145,3145,3145,0
20240111,181300,650467775,3145,3145,3145,3145,0
20240111,181200,650467775,3145,3145,3145,3145,0
20240111,181100,650467775,3145,3145,3145,3145,0
20240111,181000,650467775,3145,3145,3145,3145,6070
20240111,180900,650467775,3145,3145,3145,3145,0
20240111,180800,650467775,3145,3145,3145,3145,0
20240111,180700,650467775,3145,3145,3145,3145,0
20240111,180600,650467775,3145,3145,3145,3145,0
20240111,180500,650467775,3145,3145,3145,3145,0
20240111,180400,650467775,3145,3145,3145,3145,0
20240111,180300,650467775,3145,3145,3145,3145,0
20240111,180200,650467775,3145,3145,3145,3145,0
20240111,180100,650467775,3145,3145,3145,3145,0
20240111,180000,650467775,3145,3145,3145,3145,0
20240111,175900,650467775,3145,3145,3145,3145,0
20240111,175800,650467775,3145,3145,3145,3145,0
20240111,175700,650467775,3145,3145,3145,3145,0
20240111,175600,650467775,3145,3145,3145,3145,0
20240111,175500,650467775,3145,3145,3145,3145,0
20240111,175400,650467775,3145,3145,3145,3145,0
20240111,175300,650467775,3145,3145,3145,3145,0
20240111,175200,650467775,3145,3145,3145,3145,0
20240111,175100,650467775,3145,3145,3145,3145,0
20240111,175000,650467775,3145,3145,3145,3145,0
20240111,174900,650467775,3145,3145,3145,3145,0
20240111,174800,650467775,3145,3145,3145,3145,0
20240111,174700,650467775,3145,3145,3145,3145,0
20240111,174600,650467775,3145,3145,3145,3145,0
20240111,174500,650467775,3145,3145,3145,3145,0
20240111,174400,650467775,3145,3145,3145,3145,0
20240111,174300,650467775,3145,3145,3145,3145,0
20240111,174200,650467775,3145,3145,3145,3145,0
20240111,174100,650467775,3145,3145,3145,3145,0
20240111,174000,650467775,3145,3145,3145,3145,6070
20240111,173900,650467775,3145,3145,3145,3145,0
20240111,173800,650467775,3145,3145,3145,3145,0
20240111,173700,650467775,3145,3145,3145,3145,0
20240111,173600,650467775,3145,3145,3145,3145,0
20240111,173500,650467775,3145,3145,3145,3145,0
20240111,173400,650467775,3145,3145,3145,3145,0
20240111,173300,650467775,3145,3145,3145,3145,0
20240111,173200,650467775,3145,3145,3145,3145,0
20240111,173100,650467775,3145,3145,3145,3145,0
20240111,173000,650467775,3145,3145,3145,3145,0
20240111,172900,650467775,3145,3145,3145,3145,0
20240111,172800,650467775,3145,3145,3145,3145,0
20240111,172700,650467775,3145,3145,3145,3145,0
20240111,172600,650467775,3145,3145,3145,3145,0
20240111,172500,650467775,3145,3145,3145,3145,0
20240111,172400,650467775,3145,3145,3145,3145,0
20240111,172300,650467775,3145,3145,3145,3145,0
20240111,172200,650467775,3145,3145,3145,3145,0
20240111,172100,650467775,3145,3145,3145,3145,0
20240111,172000,650467775,3145,3145,3145,3145,0
20240111,171900,650467775,3145,3145,3145,3145,0
20240111,171800,650467775,3145,3145,3145,3145,0
20240111,171700,650467775,3145,3145,3145,3145,0
20240111,171600,650467775,3145,3145,3145,3145,0
20240111,171500,650467775,3145,3145,3145,3145,0
20240111,171400,650467775,3145,3145,3145,3145,0
20240111,171300,650467775,3145,3145,3145,3145,0
20240111,171200,650467775,3145,3145,3145,3145,0
20240111,171100,650467775,3145,3145,3145,3145,0
20240111,171000,650467775,3145,3145,3145,3145,6070
20240111,170900,650467775,3145,3145,3145,3145,0
20240111,170800,650467775,3145,3145,3145,3145,0
20240111,170700,650467775,3145,3145,3145,3145,0
20240111,170600,650467775,3145,3145,3145,3145,0
20240111,170500,650467775,3145,3145,3145,3145,0
20240111,170400,650467775,3145,3145,3145,3145,0
20240111,170300,650467775,3145,3145,3145,3145,0
20240111,170200,650467775,3145,3145,3145,3145,0
20240111,170100,650467775,3145,3145,3145,3145,0
20240111,170000,650467775,3145,3145,3145,3145,0
20240111,165900,650467775,3145,3145,3145,3145,0
20240111,165800,650467775,3145,3145,3145,3145,0
20240111,165700,650467775,3145,3145,3145,3145,0
20240111,165600,650467775,3145,3145,3145,3145,0
20240111,165500,650467775,3145,3145,3145,3145,0
20240111,165400,650467775,3145,3145,3145,3145,0
20240111,165300,650467775,3145,3145,3145,3145,0
20240111,165200,650467775,3145,3145,3145,3145,0
20240111,165100,650467775,3145,3145,3145,3145,0
20240111,165000,650467775,3145,3145,3145,3145,0
20240111,164900,650467775,3145,3145,3145,3145,0
20240111,164800,650467775,3145,3145,3145,3145,0
20240111,164700,650467775,3145,3145,3145,3145,0
20240111,164600,650467775,3145,3145,3145,3145,0
20240111,164500,650467775,3145,3145,3145,3145,0
20240111,164400,650467775,3145,3145,3145,3145,0
20240111,164300,650467775,3145,3145,3145,3145,0
20240111,164200,650467775,3145,3145,3145,3145,0
20240111,164100,650467775,3145,3145,3145,3145,0
20240111,164000,650467775,3145,3145,3145,3145,6070
20240111,163900,650467775,3145,3145,3145,3145,0
20240111,163800,650467775,3145,3145,3145,3145,0
20240111,163700,650467775,3145,3145,3145,3145,0
20240111,163600,650467775,3145,3145,3145,3145,0
20240111,163500,650467775,3145,3145,3145,3145,0
20240111,163400,650467775,3145,3145,3145,3145,0
20240111,163300,650467775,3145,3145,3145,3145,0
20240111,163200,650467775,3145,3145,3145,3145,0
20240111,163100,650467775,3145,3145,3145,3145,0
20240111,163000,650467775,3145,3145,3145,3145,0
20240111,162900,650467775,3145,3145,3145,3145,0
20240111,162800,650467775,3145,3145,3145,3145,0
20240111,162700,650467775,3145,3145,3145,3145,0
20240111,162600,650467775,3145,3145,3145,3145,0
20240111,162500,650467775,3145,3145,3145,3145,0
20240111,162400,650467775,3145,3145,3145,3145,0
20240111,162300,650467775,3145,3145,3145,3145,0
20240111,162200,650467775,3145,3145,3145,3145,0
20240111,162100,650467775,3145,3145,3145,3145,0
20240111,162000,650467775,3145,3145,3145,3145,0
20240111,161900,650467775,3145,3145,3145,3145,0
20240111,161800,650467775,3145,3145,3145,3145,0
20240111,161700,650467775,3145,3145,3145,3145,0
20240111,161600,650467775,3145,3145,3145,3145,0
20240111,161500,650467775,3145,3145,3145,3145,0
20240111,161400,650467775,3145,3145,3145,3145,0
20240111,161300,650467775,3145,3145,3145,3145,0
20240111,161200,650467775,3145,3145,3145,3145,0
20240111,161100,650467775,3145,3145,3145,3145,0
20240111,161000,650467775,3145,3145,3145,3145,6070
20240111,160900,650467775,3145,3145,3145,3145,0
20240111,160800,650467775,3145,3145,3145,3145,0
20240111,160700,650467775,3145,3145,3145,3145,0
20240111,160600,650467775,3145,3145,3145,3145,0
20240111,160500,650467775,3145,3145,3145,3145,0
20240111,160400,650467775,3145,3145,3145,3145,0
20240111,160300,650467775,3145,3145,3145,3145,0
20240111,160200,650467775,3145,3145,3145,3145,0
20240111,160100,650467775,3145,3145,3145,3145,0
20240111,160000,650467775,3145,3145,3145,3145,0
20240111,155900,650467775,3145,3145,3145,3145,0
20240111,155800,650467775,3145,3145,3145,3145,0
20240111,155700,650467775,3145,3145,3145,3145,0
20240111,155600,650467775,3145,3145,3145,3145,0
20240111,155500,650467775,3145,3145,3145,3145,0
20240111,155400,650467775,3145,3145,3145,3145,0
20240111,155300,650467775,3145,3145,3145,3145,0
20240111,155200,650467775,3145,3145,3145,3145,0
20240111,155100,650467775,3145,3145,3145,3145,0
20240111,155000,650467775,3145,3145,3145,3145,0
20240111,154900,650467775,3145,3145,3145,3145,0
20240111,154800,650467775,3145,3145,3145,3145,0
20240111,154700,650467775,3145,3145,3145,3145,0
20240111,154600,650467775,3145,3145,3145,3145,0
20240111,154500,650467775,3145,3145,3145,3145,0
20240111,154400,650467775,3145,3145,3145,3145,0
20240111,154300,650467775,3145,3145,3145,3145,0
20240111,154200,650467775,3145,3145,3145,3145,0
20240111,154100,650467775,3145,3145,3145,3145,0
20240111,154000,650467775,3145,3145,3145,3145,6070
20240111,153900,650467775,3145,3145,3145,3145,0
20240111,153800,650467775,3145,3145,3145,3145,0
20240111,153700,650467775,3145,3145,3145,3145,0
20240111,153600,650467775,3145,3145,3145,3145,0
20240111,153500,650467775,3145,3145,3145,3145,0
20240111,153400,650467775,3145,3145,3145,3145,0
20240111,153300,650467775,3145,3145,3145,3145,0
20240111,153200,650467775,3145,3145,3145,3145,0
20240111,153100,650467775,3145,3145,3145,3145,0
20240111,153000,650467775,3145,3145,3145,3145,6070
20240111,152900,631377625,3150,3150,3150,3150,0
20240111,152800,631377625,3150,3150,3150,3150,0
20240111,152700,631377625,3150,3150,3150,3150,0
20240111,152600,631377625,3150,3150,3150,3150,0
20240111,152500,631377625,3150,3150,3150,3150,0
20240111,152400,631377625,3150,3150,3150,3150,0
20240111,152300,631377625,3150,3150,3150,3150,0
20240111,152200,631377625,3150,3150,3150,3150,0
20240111,152100,631377625,3150,3150,3150,3150,0
20240111,152000,631377625,3150,3150,3150,3150,0
20240111,151900,631377625,3150,3150,3150,3150,9
20240111,151800,631349275,3150,3145,3150,3140,1034
20240111,151700,628097475,3150,3145,3150,3145,351
20240111,151600,626993565,3150,3150,3150,3150,0
20240111,151500,626993565,3150,3145,3150,3145,430
20240111,151400,625641065,3150,3150,3150,3150,8
20240111,151300,625615865,3150,3150,3150,3145,3033
20240111,151200,616061935,3150,3150,3150,3150,0
20240111,151100,616061935,3150,3150,3150,3150,23
20240111,151000,615989485,3145,3150,3150,3145,51
20240111,150900,615829085,3145,3150,3150,3145,60
20240111,150800,615640380,3145,3140,3145,3140,89
20240111,150700,615360480,3145,3145,3145,3145,100
20240111,150600,615045980,3145,3145,3145,3145,103
20240111,150500,614722045,3145,3145,3145,3145,20
20240111,150400,614659145,3150,3150,3150,3150,0
20240111,150300,614659145,3150,3145,3150,3145,434
20240111,150200,613294210,3145,3145,3145,3145,0
20240111,150100,613294210,3145,3145,3145,3145,6
20240111,150000,613275340,3145,3145,3145,3145,1
20240111,145900,613272195,3140,3140,3140,3140,1000
20240111,145800,610132195,3150,3150,3150,3140,40
20240111,145700,610006305,3150,3140,3150,3140,28
20240111,145600,609918175,3150,3150,3150,3150,1
20240111,145500,609915025,3140,3140,3140,3140,3
20240111,145400,609905605,3150,3150,3150,3150,0
20240111,145300,609905605,3150,3150,3150,3150,30
20240111,145200,609811105,3150,3150,3150,3150,0
20240111,145100,609811105,3150,3145,3150,3145,1009
20240111,145000,606637790,3150,3150,3150,3150,666
20240111,144900,604539890,3150,3150,3150,3150,15
20240111,144800,604492640,3150,3140,3150,3140,12
20240111,144700,604454850,3150,3150,3150,3150,0
20240111,144600,604454850,3150,3150,3150,3150,0
20240111,144500,604454850,3150,3150,3150,3150,0
20240111,144400,604454850,3150,3150,3150,3150,1
20240111,144300,604451700,3150,3145,3150,3145,141
20240111,144200,604008140,3150,3150,3150,3150,0
20240111,144100,604008140,3150,3150,3150,3150,1
20240111,144000,604004990,3150,3150,3150,3145,196
20240111,143900,603388550,3145,3145,3145,3145,1772
20240111,143800,597815610,3145,3145,3145,3135,4
20240111,143700,597803050,3135,3140,3145,3135,595
20240111,143600,595935495,3145,3140,3145,3140,750
20240111,143500,593580490,3145,3145,3145,3145,200
20240111,143400,592951490,3145,3145,3145,3145,165
20240111,143300,592432565,3145,3145,3145,3145,50
20240111,143200,592275315,3145,3140,3145,3140,1219
20240111,143100,588447595,3145,3145,3145,3145,1
20240111,143000,588444450,3145,3145,3145,3145,0
20240111,142900,588444450,3145,3145,3145,3145,0
20240111,142800,588444450,3145,3145,3145,3145,11
20240111,142700,588409855,3145,3145,3145,3145,1249
20240111,142600,584481750,3145,3150,3150,3140,1380
20240111,142500,580141955,3150,3150,3150,3145,701
20240111,142400,577936985,3145,3150,3150,3145,2462
20240111,142300,570192615,3145,3150,3150,3145,5228
20240111,142200,553745960,3150,3140,3155,3140,19584
20240111,142100,492106700,3140,3140,3140,3135,1722
20240111,142000,486707870,3140,3145,3145,3140,1548
20240111,141900,481847060,3140,3140,3140,3140,0
20240111,141800,481847060,3140,3145,3145,3140,204
20240111,141700,481206480,3145,3145,3145,3140,44
20240111,141600,481068200,3140,3145,3145,3140,101
20240111,141500,480751055,3145,3145,3145,3145,37
20240111,141400,480634690,3145,3145,3145,3145,5
20240111,141300,480618965,3145,3145,3145,3145,30
20240111,141200,480524615,3145,3145,3145,3145,0
20240111,141100,480524615,3145,3145,3145,3145,19
20240111,141000,480464860,3145,3140,3145,3140,562
20240111,140900,478700165,3140,3140,3140,3140,89
20240111,140800,478420705,3140,3140,3140,3140,0
20240111,140700,478420705,3140,3140,3140,3140,0
20240111,140600,478420705,3140,3140,3140,3140,131
20240111,140500,478009365,3140,3140,3140,3140,205
20240111,140400,477365665,3140,3135,3140,3135,549
20240111,140300,475643370,3140,3140,3140,3140,0
20240111,140200,475643370,3140,3140,3140,3140,270
20240111,140100,474795570,3140,3140,3140,3140,2
20240111,140000,474789290,3140,3140,3140,3140,22
20240111,135900,474720210,3140,3140,3140,3140,301
20240111,135800,473775070,3140,3140,3140,3140,0
20240111,135700,473775070,3140,3140,3140,3140,0
20240111,135600,473775070,3140,3140,3140,3140,2
20240111,135500,473768790,3140,3140,3140,3140,0
20240111,135400,473768790,3140,3140,3140,3140,1
20240111,135300,473765650,3135,3135,3140,3135,694
20240111,135200,471589955,3135,3140,3140,3135,298
20240111,135100,470655280,3140,3135,3140,3135,2
20240111,135000,470649005,3135,3135,3135,3135,151
20240111,134900,470175620,3140,3140,3140,3140,0
20240111,134800,470175620,3140,3140,3140,3140,0
20240111,134700,470175620,3140,3135,3140,3135,1310
20240111,134600,466068755,3135,3135,3135,3135,318
20240111,134500,465071825,3130,3130,3130,3130,360
20240111,134400,463945025,3135,3135,3135,3135,1000
20240111,134300,460810025,3135,3135,3135,3135,1120
20240111,134200,457298825,3135,3135,3135,3135,0
20240111,134100,457298825,3135,3135,3135,3135,0
20240111,134000,457298825,3135,3135,3135,3135,1
20240111,133900,457295690,3130,3130,3130,3130,150
20240111,133800,456826190,3135,3135,3135,3135,0
20240111,133700,456826190,3135,3135,3135,3135,0
20240111,133600,456826190,3135,3135,3135,3135,4
20240111,133500,456813650,3135,3130,3135,3130,25
20240111,133400,456735375,3130,3130,3130,3130,20
20240111,133300,456672775,3135,3135,3135,3135,0
20240111,133200,456672775,3135,3135,3135,3135,0
20240111,133100,456672775,3135,3135,3135,3135,0
20240111,133000,456672775,3135,3135,3135,3135,0
20240111,132900,456672775,3135,3135,3135,3135,17
20240111,132800,456619480,3135,3135,3135,3135,0
20240111,132700,456619480,3135,3130,3135,3130,760
20240111,132600,454240630,3135,3135,3135,3135,178
20240111,132500,453682600,3130,3130,3130,3130,700
20240111,132400,451491600,3130,3130,3130,3130,50
20240111,132300,451335100,3130,3130,3130,3130,250
20240111,132200,450552600,3130,3130,3130,3130,5000
20240111,132100,434902600,3140,3140,3140,3140,0
20240111,132000,434902600,3140,3140,3140,3140,0
20240111,131900,434902600,3140,3140,3140,3140,100
20240111,131800,434588600,3140,3140,3140,3140,0
20240111,131700,434588600,3140,3130,3140,3130,1965
20240111,131600,428438140,3130,3135,3135,3130,213
20240111,131500,427771095,3135,3135,3135,3135,36
20240111,131400,427658235,3135,3135,3135,3135,0
20240111,131300,427658235,3135,3135,3135,3135,9
20240111,131200,427630020,3135,3135,3135,3135,5
20240111,131100,427614345,3135,3135,3135,3135,0
20240111,131000,427614345,3135,3140,3140,3135,315
20240111,130900,426626320,3140,3140,3140,3140,0
20240111,130800,426626320,3140,3140,3140,3140,79
20240111,130700,426378260,3140,3140,3140,3140,0
20240111,130600,426378260,3140,3140,3140,3140,0
20240111,130500,426378260,3140,3140,3140,3140,35
20240111,130400,426268360,3140,3140,3140,3140,0
20240111,130300,426268360,3140,3140,3140,3140,2
20240111,130200,426262080,3130,3130,3130,3130,0
20240111,130100,426262080,3130,3130,3130,3130,10
20240111,130000,426230780,3140,3140,3140,3140,0
20240111,125900,426230780,3140,3140,3140,3140,0
20240111,125800,426230780,3140,3140,3140,3140,1
20240111,125700,426227640,3130,3130,3130,3130,0
20240111,125600,426227640,3130,3130,3130,3130,5
20240111,125500,426211990,3140,3135,3140,3135,890
20240111,125400,423421835,3140,3140,3140,3140,0
20240111,125300,423421835,3140,3140,3140,3140,0
20240111,125200,423421835,3140,3140,3140,3140,0
20240111,125100,423421835,3140,3140,3140,3140,93
20240111,125000,423129815,3140,3140,3140,3140,3
20240111,124900,423120395,3140,3140,3140,3140,2
20240111,124800,423114115,3140,3140,3140,3140,0
20240111,124700,423114115,3140,3140,3140,3140,0
20240111,124600,423114115,3140,3135,3140,3135,4
20240111,124500,423101570,3140,3140,3140,3140,1
20240111,124400,423098430,3140,3140,3140,3140,27
20240111,124300,423013650,3140,3140,3140,3140,500
20240111,124200,421443650,3140,3140,3140,3140,4
20240111,124100,421431090,3135,3135,3135,3135,527
20240111,124000,419778945,3135,3135,3135,3135,0
20240111,123900,419778945,3135,3135,3135,3135,2012
20240111,123800,413471325,3135,3135,3135,3135,0
20240111,123700,413471325,3135,3135,3135,3135,671
20240111,123600,411367740,3135,3140,3140,3135,3
20240111,123500,411358325,3145,3145,3145,3145,0
20240111,123400,411358325,3145,3145,3145,3145,0
20240111,123300,411358325,3145,3145,3145,3145,310
20240111,123200,410383375,3145,3145,3145,3145,0
20240111,123100,410383375,3145,3145,3145,3145,301
20240111,123000,409436730,3140,3140,3140,3140,401
20240111,122900,408177590,3145,3145,3145,3145,0
20240111,122800,408177590,3145,3145,3145,3145,1
20240111,122700,408174445,3140,3140,3140,3140,111
20240111,122600,407825905,3145,3145,3145,3145,0
20240111,122500,407825905,3145,3145,3145,3145,0
20240111,122400,407825905,3145,3145,3145,3145,0
20240111,122300,407825905,3145,3145,3145,3145,79
20240111,122200,407577450,3130,3135,3135,3130,1620
20240111,122100,402506845,3145,3135,3145,3135,3079
20240111,122000,392853630,3140,3135,3140,3135,32
20240111,121900,392753305,3140,3140,3140,3140,16
20240111,121800,392703065,3140,3140,3140,3140,0
20240111,121700,392703065,3140,3145,3145,3140,82
20240111,121600,392445570,3135,3140,3140,3135,984
20240111,121500,389360535,3145,3145,3145,3145,14
20240111,121400,389316505,3145,3145,3145,3145,1
20240111,121300,389313360,3135,3140,3145,3135,4945
20240111,121200,373790580,3145,3145,3145,3145,17
20240111,121100,373737115,3145,3145,3145,3145,100
20240111,121000,373422615,3150,3150,3150,3150,1
20240111,120900,373419465,3150,3150,3150,3150,0
20240111,120800,373419465,3150,3145,3150,3145,521
20240111,120700,371780910,3150,3145,3150,3145,13
20240111,120600,371739965,3145,3150,3150,3145,176
20240111,120500,371185655,3150,3150,3150,3150,1
20240111,120400,371182505,3150,3145,3150,3145,101
20240111,120300,370864855,3140,3140,3140,3140,1000
20240111,120200,367724855,3150,3150,3150,3150,1
20240111,120100,367721705,3150,3145,3150,3145,2
20240111,120000,367715410,3145,3150,3150,3145,10
20240111,115900,367683955,3145,3145,3145,3145,183
20240111,115800,367108420,3140,3140,3140,3140,1
20240111,115700,367105280,3145,3145,3145,3145,1219
20240111,115600,363271525,3145,3145,3145,3145,1
20240111,115500,363268380,3145,3140,3145,3140,175
20240111,115400,362718030,3140,3140,3140,3140,217
20240111,115300,362036650,3145,3145,3145,3145,10
20240111,115200,362005200,3145,3145,3145,3145,0
20240111,115100,362005200,3145,3145,3145,3145,0
20240111,115000,362005200,3145,3145,3145,3145,1
20240111,114900,362002055,3145,3145,3145,3145,2
20240111,114800,361995765,3145,3145,3145,3145,0
20240111,114700,361995765,3145,3145,3145,3145,632
20240111,114600,360008125,3145,3145,3145,3145,0
20240111,114500,360008125,3145,3140,3145,3140,2
20240111,114400,360001840,3145,3140,3145,3140,101
20240111,114300,359684695,3140,3140,3140,3140,24
20240111,114200,359609335,3145,3145,3145,3145,1
20240111,114100,359606190,3140,3140,3140,3140,785
20240111,114000,357141290,3145,3145,3145,3145,1
20240111,113900,357138145,3145,3145,3145,3145,4
20240111,113800,357125565,3145,3145,3145,3145,0
20240111,113700,357125565,3145,3145,3145,3145,101
20240111,113600,356807920,3145,3145,3145,3145,4
20240111,113500,356795340,3145,3145,3145,3145,0
20240111,113400,356795340,3145,3145,3145,3140,179
20240111,113300,356232765,3140,3140,3140,3140,0
20240111,113200,356232765,3140,3145,3145,3140,406
20240111,113100,354957905,3145,3145,3145,3145,11
20240111,113000,354923310,3145,3145,3145,3145,609
20240111,112900,353008005,3145,3145,3145,3145,245
20240111,112800,352237480,3145,3140,3145,3140,93
20240111,112700,351945455,3140,3140,3140,3140,0
20240111,112600,351945455,3140,3140,3140,3140,0
20240111,112500,351945455,3140,3140,3140,3140,0
20240111,112400,351945455,3140,3140,3140,3140,1
20240111,112300,351942315,3140,3140,3140,3140,107
20240111,112200,351606335,3145,3145,3145,3145,0
20240111,112100,351606335,3145,3145,3145,3145,102
20240111,112000,351285545,3145,3135,3145,3135,281
20240111,111900,350403340,3140,3140,3140,3140,0
20240111,111800,350403340,3140,3140,3140,3140,10
20240111,111700,350371940,3140,3140,3140,3140,365
20240111,111600,349225840,3140,3140,3140,3140,1
20240111,111500,349222700,3145,3145,3145,3145,1
20240111,111400,349219555,3145,3145,3145,3145,0
20240111,111300,349219555,3145,3140,3145,3135,242
20240111,111200,348460125,3150,3145,3150,3140,5790
20240111,111100,330250515,3145,3145,3145,3145,2256
20240111,111000,323155395,3145,3145,3145,3145,1
20240111,110900,323152250,3145,3145,3145,3145,4
20240111,110800,323139670,3145,3145,3145,3145,1
20240111,110700,323136525,3145,3145,3145,3145,17
20240111,110600,323083060,3145,3145,3145,3145,0
20240111,110500,323083060,3145,3140,3145,3140,202
20240111,110400,322448770,3145,3145,3145,3145,1
20240111,110300,322445625,3145,3145,3145,3145,1
20240111,110200,322442480,3140,3140,3145,3140,118
20240111,110100,322071935,3145,3145,3145,3145,12
20240111,110000,322034195,3140,3140,3140,3140,1
20240111,105900,322031055,3145,3145,3145,3145,5
20240111,105800,322015330,3145,3145,3145,3145,4
20240111,105700,322002750,3145,3145,3150,3145,3091
20240111,105600,312276330,3145,3145,3145,3135,405
20240111,105500,311006605,3150,3140,3150,3140,5209
20240111,105400,294606935,3145,3140,3145,3140,10010
20240111,105300,263151760,3140,3135,3140,3135,1163
20240111,105200,259505250,3135,3135,3135,3135,41
20240111,105100,259376715,3135,3135,3135,3135,1
20240111,105000,259373580,3130,3130,3135,3130,1848
20240111,104900,253589085,3135,3140,3140,3135,7
20240111,104800,253567130,3140,3140,3140,3140,11
20240111,104700,253532590,3130,3130,3130,3130,5684
20240111,104600,235741670,3140,3140,3140,3140,106
20240111,104500,235408830,3140,3140,3140,3140,0
20240111,104400,235408830,3140,3140,3140,3140,0
20240111,104300,235408830,3140,3140,3140,3140,1
20240111,104200,235405690,3140,3135,3140,3135,1000
20240111,104100,232268190,3140,3140,3140,3140,100
20240111,104000,231954190,3140,3140,3140,3140,5
20240111,103900,231938490,3140,3140,3140,3140,1
20240111,103800,231935350,3135,3135,3135,3135,285
20240111,103700,231041875,3135,3140,3140,3135,22
20240111,103600,230972870,3140,3140,3140,3140,3
20240111,103500,230963450,3140,3135,3140,3135,337
20240111,103400,229906945,3135,3135,3135,3135,4531
20240111,103300,215702260,3135,3135,3135,3135,92
20240111,103200,215413840,3135,3130,3135,3130,41
20240111,103100,215285505,3130,3130,3135,3130,210
20240111,103000,214628160,3135,3135,3135,3135,15
20240111,102900,214581135,3135,3135,3135,3135,26
20240111,102800,214499625,3140,3140,3140,3135,3287
20240111,102700,204193880,3140,3140,3140,3140,1040
20240111,102600,200928280,3140,3140,3140,3140,325
20240111,102500,199907780,3140,3140,3140,3140,3
20240111,102400,199898360,3140,3140,3140,3140,1
20240111,102300,199895220,3140,3140,3140,3140,67
20240111,102200,199684840,3135,3135,3135,3135,100
20240111,102100,199371340,3140,3140,3140,3135,109
20240111,102000,199029580,3140,3140,3140,3140,5
20240111,101900,199013880,3140,3140,3140,3140,1
20240111,101800,199010740,3135,3135,3135,3135,5
20240111,101700,198995065,3140,3135,3140,3135,2222
20240111,101600,192029015,3140,3135,3140,3135,72
20240111,101500,191803290,3135,3140,3140,3135,11
20240111,101400,191768755,3140,3140,3140,3140,1
20240111,101300,191765615,3135,3140,3140,3135,101
20240111,101200,191448940,3140,3140,3140,3140,4
20240111,101100,191436380,3140,3135,3140,3135,1102
20240111,101000,187978450,3140,3140,3140,3140,4
20240111,100900,187965890,3140,3140,3140,3140,4
20240111,100800,187953330,3140,3140,3140,3140,604
20240111,100700,186056770,3140,3140,3140,3140,88
20240111,100600,185780450,3135,3135,3135,3135,1
20240111,100500,185777315,3140,3135,3140,3135,408
20240111,100400,184498190,3135,3135,3135,3135,205
20240111,100300,183855515,3135,3135,3135,3135,14
20240111,100200,183811625,3135,3135,3135,3135,1
20240111,100100,183808490,3130,3130,3135,3130,1680
20240111,100000,178550065,3130,3130,3135,3130,2327
20240111,095900,171264020,3135,3135,3135,3135,500
20240111,095800,169696520,3135,3135,3135,3135,25
20240111,095700,169618145,3135,3135,3135,3135,23
20240111,095600,169546040,3135,3135,3135,3135,0
20240111,095500,169546040,3135,3130,3135,3130,95
20240111,095400,169248375,3130,3130,3135,3130,203
20240111,095300,168612980,3135,3135,3135,3135,0
20240111,095200,168612980,3135,3135,3135,3135,2
20240111,095100,168606710,3135,3130,3135,3130,801
20240111,095000,166099575,3130,3130,3130,3130,0
20240111,094900,166099575,3130,3130,3130,3130,1000
20240111,094800,162969575,3135,3130,3135,3130,1053
20240111,094700,159673580,3135,3135,3135,3135,175
20240111,094600,159124955,3140,3135,3140,3135,25
20240111,094500,159046575,3135,3135,3135,3135,536
20240111,094400,157366215,3140,3135,3140,3130,942
20240111,094300,154414515,3140,3140,3140,3140,432
20240111,094200,153058035,3140,3140,3140,3140,201
20240111,094100,152426895,3140,3140,3140,3140,44
20240111,094000,152288735,3140,3140,3140,3140,0
20240111,093900,152288735,3140,3140,3140,3140,1
20240111,093800,152285595,3140,3135,3140,3135,959
20240111,093700,149275945,3140,3140,3140,3140,1
20240111,093600,149272805,3140,3135,3140,3135,41
20240111,093500,149144265,3135,3135,3135,3135,335
20240111,093400,148094040,3135,3135,3135,3135,1358
20240111,093300,143836710,3135,3135,3135,3135,4177
20240111,093200,130741815,3135,3135,3135,3135,2112
20240111,093100,124120695,3140,3140,3140,3140,102
20240111,093000,123800415,3140,3140,3140,3140,2501
20240111,092900,115947275,3140,3140,3145,3140,6187
20240111,092800,96520000,3140,3130,3140,3130,4799
20240111,092700,81482880,3130,3130,3130,3130,417
20240111,092600,80177670,3125,3130,3130,3125,1486
20240111,092500,75533525,3130,3130,3130,3130,5
20240111,092400,75517875,3130,3130,3130,3130,531
20240111,092300,73855845,3130,3130,3135,3130,1056
20240111,092200,70550560,3135,3135,3135,3135,4755
20240111,092100,55643635,3135,3135,3135,3135,70
20240111,092000,55424185,3135,3135,3135,3135,6
20240111,091900,55405375,3130,3125,3130,3125,1260
20240111,091800,51461680,3130,3130,3130,3130,50
20240111,091700,51305180,3130,3130,3130,3125,29
20240111,091600,51214525,3130,3120,3130,3120,1487
20240111,091500,46570110,3125,3125,3125,3125,51
20240111,091400,46410735,3115,3120,3120,3115,138
20240111,091300,45980615,3125,3125,3125,3115,2082
20240111,091200,39494030,3125,3120,3125,3120,495
20240111,091100,37949625,3125,3130,3130,3125,115
20240111,091000,37590200,3130,3125,3130,3125,11
20240111,090900,37555820,3130,3130,3130,3130,101
20240111,090800,37239690,3130,3130,3130,3130,1
20240111,090700,37236560,3130,3125,3130,3125,1301
20240111,090600,33165930,3130,3130,3130,3130,200
20240111,090500,32539930,3135,3130,3135,3130,1838
20240111,090400,26782800,3130,3130,3135,3130,1268
20240111,090300,22813455,3130,3130,3130,3130,1833
20240111,090200,17076165,3135,3125,3135,3120,1111
20240111,090100,13593775,3135,3125,3135,3125,1350
20240111,090000,9369415,3125,3125,3125,3120,2885