KissMeData/127120/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202000,711674905,3180,3180,3180,3180,1824
20240115,201900,711674905,3180,3180,3180,3180,0
20240115,201800,711674905,3180,3180,3180,3180,0
20240115,201700,711674905,3180,3180,3180,3180,0
20240115,201600,711674905,3180,3180,3180,3180,0
20240115,201500,711674905,3180,3180,3180,3180,0
20240115,201400,711674905,3180,3180,3180,3180,0
20240115,201300,711674905,3180,3180,3180,3180,0
20240115,201200,711674905,3180,3180,3180,3180,0
20240115,201100,711674905,3180,3180,3180,3180,0
20240115,201000,711674905,3180,3180,3180,3180,0
20240115,200900,711674905,3180,3180,3180,3180,0
20240115,200800,711674905,3180,3180,3180,3180,0
20240115,200700,711674905,3180,3180,3180,3180,0
20240115,200600,711674905,3180,3180,3180,3180,0
20240115,200500,711674905,3180,3180,3180,3180,0
20240115,200400,711674905,3180,3180,3180,3180,0
20240115,200300,711674905,3180,3180,3180,3180,0
20240115,200200,711674905,3180,3180,3180,3180,0
20240115,200100,711674905,3180,3180,3180,3180,0
20240115,200000,711674905,3180,3180,3180,3180,0
20240115,195900,711674905,3180,3180,3180,3180,0
20240115,195800,711674905,3180,3180,3180,3180,0
20240115,195700,711674905,3180,3180,3180,3180,0
20240115,195600,711674905,3180,3180,3180,3180,0
20240115,195500,711674905,3180,3180,3180,3180,0
20240115,195400,711674905,3180,3180,3180,3180,0
20240115,195300,711674905,3180,3180,3180,3180,0
20240115,195200,711674905,3180,3180,3180,3180,0
20240115,195100,711674905,3180,3180,3180,3180,0
20240115,195000,711674905,3180,3180,3180,3180,1824
20240115,194900,711674905,3180,3180,3180,3180,0
20240115,194800,711674905,3180,3180,3180,3180,0
20240115,194700,711674905,3180,3180,3180,3180,0
20240115,194600,711674905,3180,3180,3180,3180,0
20240115,194500,711674905,3180,3180,3180,3180,0
20240115,194400,711674905,3180,3180,3180,3180,0
20240115,194300,711674905,3180,3180,3180,3180,0
20240115,194200,711674905,3180,3180,3180,3180,0
20240115,194100,711674905,3180,3180,3180,3180,0
20240115,194000,711674905,3180,3180,3180,3180,0
20240115,193900,711674905,3180,3180,3180,3180,0
20240115,193800,711674905,3180,3180,3180,3180,0
20240115,193700,711674905,3180,3180,3180,3180,0
20240115,193600,711674905,3180,3180,3180,3180,0
20240115,193500,711674905,3180,3180,3180,3180,0
20240115,193400,711674905,3180,3180,3180,3180,0
20240115,193300,711674905,3180,3180,3180,3180,0
20240115,193200,711674905,3180,3180,3180,3180,0
20240115,193100,711674905,3180,3180,3180,3180,0
20240115,193000,711674905,3180,3180,3180,3180,0
20240115,192900,711674905,3180,3180,3180,3180,0
20240115,192800,711674905,3180,3180,3180,3180,0
20240115,192700,711674905,3180,3180,3180,3180,0
20240115,192600,711674905,3180,3180,3180,3180,0
20240115,192500,711674905,3180,3180,3180,3180,0
20240115,192400,711674905,3180,3180,3180,3180,0
20240115,192300,711674905,3180,3180,3180,3180,0
20240115,192200,711674905,3180,3180,3180,3180,0
20240115,192100,711674905,3180,3180,3180,3180,0
20240115,192000,711674905,3180,3180,3180,3180,1824
20240115,191900,711674905,3180,3180,3180,3180,0
20240115,191800,711674905,3180,3180,3180,3180,0
20240115,191700,711674905,3180,3180,3180,3180,0
20240115,191600,711674905,3180,3180,3180,3180,0
20240115,191500,711674905,3180,3180,3180,3180,0
20240115,191400,711674905,3180,3180,3180,3180,0
20240115,191300,711674905,3180,3180,3180,3180,0
20240115,191200,711674905,3180,3180,3180,3180,0
20240115,191100,711674905,3180,3180,3180,3180,0
20240115,191000,711674905,3180,3180,3180,3180,0
20240115,190900,711674905,3180,3180,3180,3180,0
20240115,190800,711674905,3180,3180,3180,3180,0
20240115,190700,711674905,3180,3180,3180,3180,0
20240115,190600,711674905,3180,3180,3180,3180,0
20240115,190500,711674905,3180,3180,3180,3180,0
20240115,190400,711674905,3180,3180,3180,3180,0
20240115,190300,711674905,3180,3180,3180,3180,0
20240115,190200,711674905,3180,3180,3180,3180,0
20240115,190100,711674905,3180,3180,3180,3180,0
20240115,190000,711674905,3180,3180,3180,3180,0
20240115,185900,711674905,3180,3180,3180,3180,0
20240115,185800,711674905,3180,3180,3180,3180,0
20240115,185700,711674905,3180,3180,3180,3180,0
20240115,185600,711674905,3180,3180,3180,3180,0
20240115,185500,711674905,3180,3180,3180,3180,0
20240115,185400,711674905,3180,3180,3180,3180,0
20240115,185300,711674905,3180,3180,3180,3180,0
20240115,185200,711674905,3180,3180,3180,3180,0
20240115,185100,711674905,3180,3180,3180,3180,0
20240115,185000,711674905,3180,3180,3180,3180,1824
20240115,184900,711674905,3180,3180,3180,3180,0
20240115,184800,711674905,3180,3180,3180,3180,0
20240115,184700,711674905,3180,3180,3180,3180,0
20240115,184600,711674905,3180,3180,3180,3180,0
20240115,184500,711674905,3180,3180,3180,3180,0
20240115,184400,711674905,3180,3180,3180,3180,0
20240115,184300,711674905,3180,3180,3180,3180,0
20240115,184200,711674905,3180,3180,3180,3180,0
20240115,184100,711674905,3180,3180,3180,3180,0
20240115,184000,711674905,3180,3180,3180,3180,0
20240115,183900,711674905,3180,3180,3180,3180,0
20240115,183800,711674905,3180,3180,3180,3180,0
20240115,183700,711674905,3180,3180,3180,3180,0
20240115,183600,711674905,3180,3180,3180,3180,0
20240115,183500,711674905,3180,3180,3180,3180,0
20240115,183400,711674905,3180,3180,3180,3180,0
20240115,183300,711674905,3180,3180,3180,3180,0
20240115,183200,711674905,3180,3180,3180,3180,0
20240115,183100,711674905,3180,3180,3180,3180,0
20240115,183000,711674905,3180,3180,3180,3180,0
20240115,182900,711674905,3180,3180,3180,3180,0
20240115,182800,711674905,3180,3180,3180,3180,0
20240115,182700,711674905,3180,3180,3180,3180,0
20240115,182600,711674905,3180,3180,3180,3180,0
20240115,182500,711674905,3180,3180,3180,3180,0
20240115,182400,711674905,3180,3180,3180,3180,0
20240115,182300,711674905,3180,3180,3180,3180,0
20240115,182200,711674905,3180,3180,3180,3180,0
20240115,182100,711674905,3180,3180,3180,3180,0
20240115,182000,711674905,3180,3180,3180,3180,1824
20240115,181900,711674905,3180,3180,3180,3180,0
20240115,181800,711674905,3180,3180,3180,3180,0
20240115,181700,711674905,3180,3180,3180,3180,0
20240115,181600,711674905,3180,3180,3180,3180,0
20240115,181500,711674905,3180,3180,3180,3180,0
20240115,181400,711674905,3180,3180,3180,3180,0
20240115,181300,711674905,3180,3180,3180,3180,0
20240115,181200,711674905,3180,3180,3180,3180,0
20240115,181100,711674905,3180,3180,3180,3180,0
20240115,181000,711674905,3180,3180,3180,3180,0
20240115,180900,711674905,3180,3180,3180,3180,0
20240115,180800,711674905,3180,3180,3180,3180,0
20240115,180700,711674905,3180,3180,3180,3180,0
20240115,180600,711674905,3180,3180,3180,3180,0
20240115,180500,711674905,3180,3180,3180,3180,0
20240115,180400,711674905,3180,3180,3180,3180,0
20240115,180300,711674905,3180,3180,3180,3180,0
20240115,180200,711674905,3180,3180,3180,3180,0
20240115,180100,711674905,3180,3180,3180,3180,0
20240115,180000,711674905,3180,3180,3180,3180,0
20240115,175900,711674905,3180,3180,3180,3180,0
20240115,175800,711674905,3180,3180,3180,3180,0
20240115,175700,711674905,3180,3180,3180,3180,0
20240115,175600,711674905,3180,3180,3180,3180,0
20240115,175500,711674905,3180,3180,3180,3180,0
20240115,175400,711674905,3180,3180,3180,3180,0
20240115,175300,711674905,3180,3180,3180,3180,0
20240115,175200,711674905,3180,3180,3180,3180,0
20240115,175100,711674905,3180,3180,3180,3180,0
20240115,175000,711674905,3180,3180,3180,3180,1824
20240115,174900,711674905,3180,3180,3180,3180,0
20240115,174800,711674905,3180,3180,3180,3180,0
20240115,174700,711674905,3180,3180,3180,3180,0
20240115,174600,711674905,3180,3180,3180,3180,0
20240115,174500,711674905,3180,3180,3180,3180,0
20240115,174400,711674905,3180,3180,3180,3180,0
20240115,174300,711674905,3180,3180,3180,3180,0
20240115,174200,711674905,3180,3180,3180,3180,0
20240115,174100,711674905,3180,3180,3180,3180,0
20240115,174000,711674905,3180,3180,3180,3180,0
20240115,173900,711674905,3180,3180,3180,3180,0
20240115,173800,711674905,3180,3180,3180,3180,0
20240115,173700,711674905,3180,3180,3180,3180,0
20240115,173600,711674905,3180,3180,3180,3180,0
20240115,173500,711674905,3180,3180,3180,3180,0
20240115,173400,711674905,3180,3180,3180,3180,0
20240115,173300,711674905,3180,3180,3180,3180,0
20240115,173200,711674905,3180,3180,3180,3180,0
20240115,173100,711674905,3180,3180,3180,3180,0
20240115,173000,711674905,3180,3180,3180,3180,0
20240115,172900,711674905,3180,3180,3180,3180,0
20240115,172800,711674905,3180,3180,3180,3180,0
20240115,172700,711674905,3180,3180,3180,3180,0
20240115,172600,711674905,3180,3180,3180,3180,0
20240115,172500,711674905,3180,3180,3180,3180,0
20240115,172400,711674905,3180,3180,3180,3180,0
20240115,172300,711674905,3180,3180,3180,3180,0
20240115,172200,711674905,3180,3180,3180,3180,0
20240115,172100,711674905,3180,3180,3180,3180,0
20240115,172000,711674905,3180,3180,3180,3180,1824
20240115,171900,711674905,3180,3180,3180,3180,0
20240115,171800,711674905,3180,3180,3180,3180,0
20240115,171700,711674905,3180,3180,3180,3180,0
20240115,171600,711674905,3180,3180,3180,3180,0
20240115,171500,711674905,3180,3180,3180,3180,0
20240115,171400,711674905,3180,3180,3180,3180,0
20240115,171300,711674905,3180,3180,3180,3180,0
20240115,171200,711674905,3180,3180,3180,3180,0
20240115,171100,711674905,3180,3180,3180,3180,0
20240115,171000,711674905,3180,3180,3180,3180,0
20240115,170900,711674905,3180,3180,3180,3180,0
20240115,170800,711674905,3180,3180,3180,3180,0
20240115,170700,711674905,3180,3180,3180,3180,0
20240115,170600,711674905,3180,3180,3180,3180,0
20240115,170500,711674905,3180,3180,3180,3180,0
20240115,170400,711674905,3180,3180,3180,3180,0
20240115,170300,711674905,3180,3180,3180,3180,0
20240115,170200,711674905,3180,3180,3180,3180,0
20240115,170100,711674905,3180,3180,3180,3180,0
20240115,170000,711674905,3180,3180,3180,3180,0
20240115,165900,711674905,3180,3180,3180,3180,0
20240115,165800,711674905,3180,3180,3180,3180,0
20240115,165700,711674905,3180,3180,3180,3180,0
20240115,165600,711674905,3180,3180,3180,3180,0
20240115,165500,711674905,3180,3180,3180,3180,0
20240115,165400,711674905,3180,3180,3180,3180,0
20240115,165300,711674905,3180,3180,3180,3180,0
20240115,165200,711674905,3180,3180,3180,3180,0
20240115,165100,711674905,3180,3180,3180,3180,0
20240115,165000,711674905,3180,3180,3180,3180,1824
20240115,164900,711674905,3180,3180,3180,3180,0
20240115,164800,711674905,3180,3180,3180,3180,0
20240115,164700,711674905,3180,3180,3180,3180,0
20240115,164600,711674905,3180,3180,3180,3180,0
20240115,164500,711674905,3180,3180,3180,3180,0
20240115,164400,711674905,3180,3180,3180,3180,0
20240115,164300,711674905,3180,3180,3180,3180,0
20240115,164200,711674905,3180,3180,3180,3180,0
20240115,164100,711674905,3180,3180,3180,3180,0
20240115,164000,711674905,3180,3180,3180,3180,0
20240115,163900,711674905,3180,3180,3180,3180,0
20240115,163800,711674905,3180,3180,3180,3180,0
20240115,163700,711674905,3180,3180,3180,3180,0
20240115,163600,711674905,3180,3180,3180,3180,0
20240115,163500,711674905,3180,3180,3180,3180,0
20240115,163400,711674905,3180,3180,3180,3180,0
20240115,163300,711674905,3180,3180,3180,3180,0
20240115,163200,711674905,3180,3180,3180,3180,0
20240115,163100,711674905,3180,3180,3180,3180,0
20240115,163000,711674905,3180,3180,3180,3180,0
20240115,162900,711674905,3180,3180,3180,3180,0
20240115,162800,711674905,3180,3180,3180,3180,0
20240115,162700,711674905,3180,3180,3180,3180,0
20240115,162600,711674905,3180,3180,3180,3180,0
20240115,162500,711674905,3180,3180,3180,3180,0
20240115,162400,711674905,3180,3180,3180,3180,0
20240115,162300,711674905,3180,3180,3180,3180,0
20240115,162200,711674905,3180,3180,3180,3180,0
20240115,162100,711674905,3180,3180,3180,3180,0
20240115,162000,711674905,3180,3180,3180,3180,1824
20240115,161900,711674905,3180,3180,3180,3180,0
20240115,161800,711674905,3180,3180,3180,3180,0
20240115,161700,711674905,3180,3180,3180,3180,0
20240115,161600,711674905,3180,3180,3180,3180,0
20240115,161500,711674905,3180,3180,3180,3180,0
20240115,161400,711674905,3180,3180,3180,3180,0
20240115,161300,711674905,3180,3180,3180,3180,0
20240115,161200,711674905,3180,3180,3180,3180,0
20240115,161100,711674905,3180,3180,3180,3180,0
20240115,161000,711674905,3180,3180,3180,3180,0
20240115,160900,711674905,3180,3180,3180,3180,0
20240115,160800,711674905,3180,3180,3180,3180,0
20240115,160700,711674905,3180,3180,3180,3180,0
20240115,160600,711674905,3180,3180,3180,3180,0
20240115,160500,711674905,3180,3180,3180,3180,0
20240115,160400,711674905,3180,3180,3180,3180,0
20240115,160300,711674905,3180,3180,3180,3180,0
20240115,160200,711674905,3180,3180,3180,3180,0
20240115,160100,711674905,3180,3180,3180,3180,0
20240115,160000,711674905,3180,3180,3180,3180,0
20240115,155900,711674905,3180,3180,3180,3180,0
20240115,155800,711674905,3180,3180,3180,3180,0
20240115,155700,711674905,3180,3180,3180,3180,0
20240115,155600,711674905,3180,3180,3180,3180,0
20240115,155500,711674905,3180,3180,3180,3180,0
20240115,155400,711674905,3180,3180,3180,3180,0
20240115,155300,711674905,3180,3180,3180,3180,0
20240115,155200,711674905,3180,3180,3180,3180,0
20240115,155100,711674905,3180,3180,3180,3180,0
20240115,155000,711674905,3180,3180,3180,3180,1824
20240115,154900,711674905,3180,3180,3180,3180,0
20240115,154800,711674905,3180,3180,3180,3180,0
20240115,154700,711674905,3180,3180,3180,3180,0
20240115,154600,711674905,3180,3180,3180,3180,0
20240115,154500,711674905,3180,3180,3180,3180,0
20240115,154400,711674905,3180,3180,3180,3180,0
20240115,154300,711674905,3180,3180,3180,3180,0
20240115,154200,711674905,3180,3180,3180,3180,0
20240115,154100,711674905,3180,3180,3180,3180,0
20240115,154000,711674905,3180,3180,3180,3180,0
20240115,153900,711674905,3180,3180,3180,3180,0
20240115,153800,711674905,3180,3180,3180,3180,0
20240115,153700,711674905,3180,3180,3180,3180,0
20240115,153600,711674905,3180,3180,3180,3180,0
20240115,153500,711674905,3180,3180,3180,3180,0
20240115,153400,711674905,3180,3180,3180,3180,0
20240115,153300,711674905,3180,3180,3180,3180,0
20240115,153200,711674905,3180,3180,3180,3180,0
20240115,153100,711674905,3180,3180,3180,3180,0
20240115,153000,711674905,3180,3180,3180,3180,1824
20240115,152900,705874585,3205,3205,3205,3205,0
20240115,152800,705874585,3205,3205,3205,3205,0
20240115,152700,705874585,3205,3205,3205,3205,0
20240115,152600,705874585,3205,3205,3205,3205,0
20240115,152500,705874585,3205,3205,3205,3205,0
20240115,152400,705874585,3205,3205,3205,3205,0
20240115,152300,705874585,3205,3205,3205,3205,0
20240115,152200,705874585,3205,3205,3205,3205,0
20240115,152100,705874585,3205,3205,3205,3205,0
20240115,152000,705874585,3205,3205,3205,3205,0
20240115,151900,705874585,3205,3210,3210,3205,15
20240115,151800,705826440,3215,3205,3215,3200,184
20240115,151700,705236640,3205,3205,3205,3205,3
20240115,151600,705227025,3200,3205,3215,3200,320
20240115,151500,704200525,3205,3215,3215,3205,200
20240115,151400,703558525,3215,3205,3215,3205,804
20240115,151300,700981605,3205,3205,3205,3205,96
20240115,151200,700673925,3200,3195,3200,3195,880
20240115,151100,697860825,3195,3195,3195,3195,100
20240115,151000,697541325,3185,3185,3185,3185,365
20240115,150900,696378800,3195,3195,3195,3195,100
20240115,150800,696059300,3185,3185,3185,3185,6
20240115,150700,696040190,3195,3195,3195,3190,500
20240115,150600,694442695,3195,3195,3195,3195,0
20240115,150500,694442695,3195,3195,3195,3195,0
20240115,150400,694442695,3195,3195,3195,3195,100
20240115,150300,694123195,3195,3185,3195,3185,430
20240115,150200,692753295,3185,3185,3185,3185,550
20240115,150100,691001545,3180,3180,3180,3180,0
20240115,150000,691001545,3180,3180,3180,3180,0
20240115,145900,691001545,3180,3180,3180,3180,0
20240115,145800,691001545,3180,3180,3185,3180,22
20240115,145700,690931535,3190,3190,3190,3190,0
20240115,145600,690931535,3190,3190,3190,3190,0
20240115,145500,690931535,3190,3190,3190,3190,12
20240115,145400,690893255,3180,3180,3190,3180,34
20240115,145300,690785085,3180,3180,3180,3180,160
20240115,145200,690276285,3195,3195,3195,3195,0
20240115,145100,690276285,3195,3195,3195,3195,0
20240115,145000,690276285,3195,3190,3195,3190,20
20240115,144900,690212390,3190,3190,3190,3190,0
20240115,144800,690212390,3190,3190,3190,3190,1
20240115,144700,690209200,3195,3190,3195,3190,20
20240115,144600,690145315,3195,3190,3195,3190,50
20240115,144500,689985685,3195,3185,3195,3185,50
20240115,144400,689825955,3185,3190,3190,3185,598
20240115,144300,687920825,3195,3195,3195,3195,10
20240115,144200,687888875,3185,3185,3185,3185,550
20240115,144100,686137125,3195,3195,3195,3195,0
20240115,144000,686137125,3195,3195,3195,3195,0
20240115,143900,686137125,3195,3195,3195,3195,0
20240115,143800,686137125,3195,3195,3195,3195,0
20240115,143700,686137125,3195,3195,3195,3195,0
20240115,143600,686137125,3195,3195,3195,3195,2
20240115,143500,686130735,3195,3195,3195,3195,67
20240115,143400,685916670,3195,3195,3195,3195,0
20240115,143300,685916670,3195,3195,3195,3195,1
20240115,143200,685913475,3190,3190,3190,3190,0
20240115,143100,685913475,3190,3190,3190,3190,0
20240115,143000,685913475,3190,3190,3190,3190,0
20240115,142900,685913475,3190,3190,3190,3190,0
20240115,142800,685913475,3190,3190,3190,3190,16
20240115,142700,685862435,3185,3185,3185,3185,0
20240115,142600,685862435,3185,3185,3185,3185,29
20240115,142500,685770070,3175,3190,3195,3175,317
20240115,142400,684763415,3195,3175,3195,3175,440
20240115,142300,683364405,3175,3175,3175,3175,225
20240115,142200,682650030,3175,3175,3175,3175,1
20240115,142100,682646855,3170,3170,3170,3170,0
20240115,142000,682646855,3170,3175,3175,3170,104
20240115,141900,682316675,3170,3175,3175,3170,11
20240115,141800,682281755,3170,3170,3170,3170,4
20240115,141700,682269075,3175,3180,3180,3175,126
20240115,141600,681869020,3180,3180,3180,3180,5
20240115,141500,681853120,3180,3180,3180,3180,14
20240115,141400,681808600,3180,3180,3180,3180,780
20240115,141300,679328200,3185,3185,3185,3185,90
20240115,141200,679041550,3185,3185,3185,3185,0
20240115,141100,679041550,3185,3185,3185,3185,0
20240115,141000,679041550,3185,3185,3185,3185,51
20240115,140900,678879115,3195,3185,3195,3185,4
20240115,140800,678866345,3185,3185,3185,3185,1
20240115,140700,678863160,3185,3185,3185,3185,99
20240115,140600,678547845,3200,3185,3200,3185,101
20240115,140500,678224690,3195,3195,3195,3195,50
20240115,140400,678064940,3200,3200,3200,3200,0
20240115,140300,678064940,3200,3200,3200,3200,0
20240115,140200,678064940,3200,3200,3200,3200,100
20240115,140100,677744940,3180,3180,3180,3180,0
20240115,140000,677744940,3180,3185,3185,3180,155
20240115,135900,677251490,3200,3200,3200,3200,19
20240115,135800,677190690,3185,3185,3185,3185,0
20240115,135700,677190690,3185,3185,3185,3185,11
20240115,135600,677155655,3200,3190,3200,3190,20
20240115,135500,677091795,3190,3190,3190,3190,0
20240115,135400,677091795,3190,3190,3190,3190,0
20240115,135300,677091795,3190,3190,3190,3190,10
20240115,135200,677059895,3190,3190,3190,3190,10
20240115,135100,677027995,3190,3190,3190,3190,17
20240115,135000,676973765,3190,3190,3190,3190,0
20240115,134900,676973765,3190,3190,3190,3190,0
20240115,134800,676973765,3190,3190,3190,3190,2
20240115,134700,676967385,3200,3200,3200,3200,0
20240115,134600,676967385,3200,3205,3205,3200,1396
20240115,134500,672500135,3200,3200,3200,3200,5
20240115,134400,672484135,3205,3200,3205,3200,64
20240115,134300,672279325,3200,3200,3205,3200,70
20240115,134200,672055275,3200,3195,3200,3195,1635
20240115,134100,666824375,3200,3200,3200,3200,0
20240115,134000,666824375,3200,3200,3200,3200,0
20240115,133900,666824375,3200,3190,3200,3190,210
20240115,133800,666152650,3195,3185,3195,3180,131
20240115,133700,665734425,3190,3190,3195,3185,397
20240115,133600,664466690,3190,3190,3195,3190,9
20240115,133500,664437975,3185,3170,3185,3170,597
20240115,133400,662541350,3180,3165,3180,3165,1401
20240115,133300,658104055,3165,3165,3165,3165,10
20240115,133200,658072405,3160,3160,3160,3160,600
20240115,133100,656176405,3160,3160,3160,3160,49
20240115,133000,656021565,3165,3165,3165,3165,0
20240115,132900,656021565,3165,3165,3165,3165,0
20240115,132800,656021565,3165,3160,3165,3160,100
20240115,132700,655705080,3165,3165,3165,3165,3
20240115,132600,655695585,3155,3155,3155,3155,84
20240115,132500,655430565,3170,3170,3170,3170,0
20240115,132400,655430565,3170,3170,3170,3170,0
20240115,132300,655430565,3170,3170,3170,3170,0
20240115,132200,655430565,3170,3170,3170,3170,0
20240115,132100,655430565,3170,3170,3170,3170,1
20240115,132000,655427395,3170,3170,3170,3170,0
20240115,131900,655427395,3170,3170,3170,3170,0
20240115,131800,655427395,3170,3170,3170,3170,0
20240115,131700,655427395,3170,3170,3170,3170,1
20240115,131600,655424225,3150,3155,3175,3150,1001
20240115,131500,652268550,3160,3170,3180,3160,101
20240115,131400,651947715,3170,3170,3170,3170,10
20240115,131300,651916015,3165,3165,3165,3165,354
20240115,131200,650795605,3170,3180,3180,3170,103
20240115,131100,650468095,3180,3180,3180,3180,0
20240115,131000,650468095,3180,3180,3180,3180,0
20240115,130900,650468095,3180,3180,3180,3180,0
20240115,130800,650468095,3180,3180,3180,3180,0
20240115,130700,650468095,3180,3180,3180,3180,0
20240115,130600,650468095,3180,3180,3180,3180,0
20240115,130500,650468095,3180,3180,3180,3180,0
20240115,130400,650468095,3180,3180,3180,3180,84
20240115,130300,650200975,3185,3185,3185,3185,0
20240115,130200,650200975,3185,3185,3185,3185,0
20240115,130100,650200975,3185,3185,3185,3185,0
20240115,130000,650200975,3185,3185,3185,3185,0
20240115,125900,650200975,3185,3185,3185,3185,0
20240115,125800,650200975,3185,3185,3185,3185,10
20240115,125700,650169125,3170,3185,3185,3170,11
20240115,125600,650134195,3185,3185,3185,3185,0
20240115,125500,650134195,3185,3185,3185,3185,0
20240115,125400,650134195,3185,3185,3185,3185,0
20240115,125300,650134195,3185,3185,3185,3185,20
20240115,125200,650070495,3185,3185,3185,3185,0
20240115,125100,650070495,3185,3185,3185,3185,0
20240115,125000,650070495,3185,3180,3185,3165,93
20240115,124900,649776005,3180,3180,3185,3180,25
20240115,124800,649696495,3180,3180,3180,3180,32
20240115,124700,649594735,3185,3185,3185,3185,100
20240115,124600,649276235,3170,3170,3170,3170,103
20240115,124500,648949725,3165,3175,3185,3165,804
20240115,124400,646398995,3185,3155,3185,3155,3110
20240115,124300,636536465,3155,3155,3155,3155,0
20240115,124200,636536465,3155,3150,3155,3150,49
20240115,124100,636382110,3150,3150,3150,3150,52
20240115,124000,636218310,3160,3160,3160,3155,223
20240115,123900,635514735,3160,3160,3160,3160,12
20240115,123800,635476815,3170,3165,3170,3165,100
20240115,123700,635160265,3165,3170,3170,3165,11
20240115,123600,635125445,3165,3165,3165,3165,10
20240115,123500,635093795,3165,3175,3175,3165,3300
20240115,123400,624633500,3185,3185,3185,3185,0
20240115,123300,624633500,3185,3190,3190,3185,11
20240115,123200,624598460,3190,3190,3190,3190,0
20240115,123100,624598460,3190,3190,3190,3190,0
20240115,123000,624598460,3190,3195,3195,3190,16
20240115,122900,624547345,3195,3195,3195,3195,0
20240115,122800,624547345,3195,3195,3195,3195,48
20240115,122700,624393985,3195,3195,3195,3195,0
20240115,122600,624393985,3195,3195,3195,3195,0
20240115,122500,624393985,3195,3195,3195,3195,0
20240115,122400,624393985,3195,3195,3195,3195,0
20240115,122300,624393985,3195,3195,3195,3195,0
20240115,122200,624393985,3195,3195,3195,3195,0
20240115,122100,624393985,3195,3195,3195,3195,0
20240115,122000,624393985,3195,3195,3195,3195,0
20240115,121900,624393985,3195,3195,3195,3195,0
20240115,121800,624393985,3195,3195,3195,3195,65
20240115,121700,624186310,3195,3195,3195,3195,0
20240115,121600,624186310,3195,3190,3195,3190,15
20240115,121500,624138450,3180,3180,3180,3180,0
20240115,121400,624138450,3180,3180,3180,3180,0
20240115,121300,624138450,3180,3190,3195,3180,61
20240115,121200,623943945,3195,3190,3195,3180,5735
20240115,121100,605650320,3195,3195,3195,3195,102
20240115,121000,605324430,3200,3195,3200,3195,87
20240115,120900,605046460,3200,3200,3200,3200,0
20240115,120800,605046460,3200,3200,3200,3200,0
20240115,120700,605046460,3200,3200,3200,3200,140
20240115,120600,604598460,3200,3200,3200,3200,0
20240115,120500,604598460,3200,3200,3200,3200,0
20240115,120400,604598460,3200,3200,3200,3200,19
20240115,120300,604537660,3205,3205,3205,3205,10
20240115,120200,604505610,3210,3210,3210,3210,1
20240115,120100,604502400,3215,3215,3215,3215,0
20240115,120000,604502400,3215,3215,3215,3215,0
20240115,115900,604502400,3215,3195,3215,3190,964
20240115,115800,601424420,3200,3200,3200,3200,1709
20240115,115700,595955620,3200,3210,3210,3200,1039
20240115,115600,592629735,3210,3220,3220,3210,60
20240115,115500,592437075,3235,3235,3235,3235,0
20240115,115400,592437075,3235,3235,3235,3235,1
20240115,115300,592433840,3215,3215,3215,3215,0
20240115,115200,592433840,3215,3235,3235,3215,215
20240115,115100,591741415,3235,3235,3235,3235,0
20240115,115000,591741415,3235,3235,3235,3235,0
20240115,114900,591741415,3235,3235,3235,3235,0
20240115,114800,591741415,3235,3235,3235,3235,2
20240115,114700,591734945,3220,3230,3230,3220,320
20240115,114600,590704055,3220,3220,3220,3220,0
20240115,114500,590704055,3220,3220,3220,3220,0
20240115,114400,590704055,3220,3230,3230,3220,208
20240115,114300,590032385,3230,3230,3230,3230,0
20240115,114200,590032385,3230,3230,3230,3230,40
20240115,114100,589903185,3215,3215,3215,3215,0
20240115,114000,589903185,3215,3215,3215,3215,0
20240115,113900,589903185,3215,3215,3215,3215,0
20240115,113800,589903185,3215,3215,3215,3215,0
20240115,113700,589903185,3215,3215,3215,3215,0
20240115,113600,589903185,3215,3215,3215,3215,0
20240115,113500,589903185,3215,3215,3215,3215,1
20240115,113400,589899970,3235,3235,3235,3235,1
20240115,113300,589896735,3235,3225,3235,3225,14
20240115,113200,589851515,3220,3220,3220,3220,329
20240115,113100,588792135,3220,3220,3220,3220,0
20240115,113000,588792135,3220,3220,3220,3220,0
20240115,112900,588792135,3220,3220,3220,3220,0
20240115,112800,588792135,3220,3220,3220,3220,0
20240115,112700,588792135,3220,3215,3220,3215,132
20240115,112600,588367255,3215,3215,3215,3215,4
20240115,112500,588354395,3220,3220,3220,3220,0
20240115,112400,588354395,3220,3220,3220,3220,0
20240115,112300,588354395,3220,3220,3220,3220,0
20240115,112200,588354395,3220,3220,3220,3220,3
20240115,112100,588344735,3205,3205,3205,3205,0
20240115,112000,588344735,3205,3215,3220,3205,64
20240115,111900,588139070,3220,3225,3225,3220,301
20240115,111800,587169845,3215,3215,3215,3215,0
20240115,111700,587169845,3215,3240,3240,3215,2
20240115,111600,587163390,3240,3240,3250,3220,863
20240115,111500,584365015,3250,3225,3250,3225,1361
20240115,111400,579954570,3190,3190,3190,3190,0
20240115,111300,579954570,3190,3195,3195,3190,501
20240115,111200,578353880,3175,3175,3175,3175,0
20240115,111100,578353880,3175,3205,3205,3175,762
20240115,111000,575917110,3205,3215,3215,3205,140
20240115,110900,575468310,3200,3200,3200,3200,101
20240115,110800,575145110,3205,3210,3215,3205,1108
20240115,110700,571584020,3215,3215,3215,3215,602
20240115,110600,569648590,3215,3230,3235,3215,102
20240115,110500,569318725,3235,3235,3235,3235,465
20240115,110400,567814450,3225,3225,3225,3225,0
20240115,110300,567814450,3225,3225,3225,3225,0
20240115,110200,567814450,3225,3225,3225,3225,1
20240115,110100,567811225,3225,3220,3225,3220,21
20240115,110000,567743505,3225,3225,3225,3225,20
20240115,105900,567679005,3215,3235,3235,3215,345
20240115,105800,566565095,3235,3215,3235,3215,234
20240115,105700,565808400,3235,3235,3235,3235,0
20240115,105600,565808400,3235,3230,3235,3230,35
20240115,105500,565695310,3235,3205,3235,3190,437
20240115,105400,564292700,3205,3200,3205,3200,300
20240115,105300,563332325,3185,3185,3185,3185,60
20240115,105200,563141225,3185,3185,3185,3185,290
20240115,105100,562217575,3185,3185,3185,3185,317
20240115,105000,561207930,3185,3185,3185,3185,230
20240115,104900,560475380,3195,3185,3200,3185,136
20240115,104800,560040870,3195,3190,3195,3190,30
20240115,104700,559945165,3180,3180,3180,3180,0
20240115,104600,559945165,3180,3170,3180,3170,799
20240115,104500,557411895,3165,3170,3170,3165,1629
20240115,104400,552247970,3160,3165,3165,3160,500
20240115,104300,550666470,3170,3170,3170,3170,2550
20240115,104200,542582970,3170,3170,3170,3170,1073
20240115,104100,539181560,3160,3160,3160,3160,99
20240115,104000,538868720,3170,3160,3170,3160,450
20240115,103900,537445720,3170,3170,3170,3170,6
20240115,103800,537426700,3170,3170,3170,3170,0
20240115,103700,537426700,3170,3170,3170,3170,100
20240115,103600,537109700,3170,3170,3170,3170,0
20240115,103500,537109700,3170,3170,3170,3170,100
20240115,103400,536792700,3155,3155,3155,3155,0
20240115,103300,536792700,3155,3155,3155,3150,87
20240115,103200,536518225,3170,3170,3170,3170,50
20240115,103100,536359725,3170,3150,3170,3145,457
20240115,103000,534921750,3155,3160,3160,3155,12
20240115,102900,534883880,3170,3165,3170,3165,2
20240115,102800,534877545,3145,3175,3175,3145,8062
20240115,102700,509499685,3160,3170,3170,3160,42
20240115,102600,509366900,3180,3180,3180,3170,39
20240115,102500,509243250,3160,3180,3180,3160,1787
20240115,102400,503591025,3200,3185,3200,3185,20
20240115,102300,503527175,3175,3180,3180,3175,124
20240115,102200,503133360,3175,3180,3180,3175,179
20240115,102100,502565030,3180,3190,3190,3180,368
20240115,102000,501394710,3205,3175,3205,3175,297
20240115,101900,500448480,3165,3165,3165,3165,0
20240115,101800,500448480,3165,3185,3185,3165,296
20240115,101700,499509205,3185,3200,3210,3185,288
20240115,101600,498587580,3200,3200,3205,3180,195
20240115,101500,497964030,3195,3190,3195,3190,600
20240115,101400,496047530,3195,3195,3195,3195,100
20240115,101300,495728030,3190,3170,3195,3170,709
20240115,101200,493468500,3195,3195,3195,3195,7
20240115,101100,493446135,3160,3180,3180,3160,483
20240115,101000,491916845,3180,3200,3200,3180,239
20240115,100900,491154395,3200,3160,3200,3160,1653
20240115,100800,485892720,3165,3170,3170,3155,1833
20240115,100700,480100235,3170,3180,3180,3170,1714
20240115,100600,474663865,3180,3185,3190,3175,1233
20240115,100500,470736385,3185,3190,3200,3185,341
20240115,100400,469647925,3190,3200,3210,3190,624
20240115,100300,467656765,3210,3210,3210,3160,1913
20240115,100200,461547430,3215,3210,3215,3210,63
20240115,100100,461345190,3210,3220,3225,3210,1113
20240115,100000,457767790,3225,3225,3225,3225,40
20240115,095900,457638790,3250,3255,3255,3220,2664
20240115,095800,449052595,3235,3245,3245,3215,1584
20240115,095700,443929695,3245,3240,3255,3240,485
20240115,095600,442356605,3240,3265,3280,3240,2551
20240115,095500,434026880,3255,3270,3280,3255,1139
20240115,095400,430302400,3265,3340,3370,3265,11030
20240115,095300,393754150,3350,3385,3385,3345,5692
20240115,095200,374584665,3385,3385,3385,3385,0
20240115,095100,374584665,3385,3385,3385,3385,0
20240115,095000,374584665,3385,3275,3385,3275,9516
20240115,094900,342930605,3270,3250,3270,3235,15109
20240115,094800,293648055,3250,3250,3250,3250,586
20240115,094700,291743555,3250,3265,3265,3250,4076
20240115,094600,278443295,3265,3265,3270,3215,5445
20240115,094500,260661270,3270,3210,3270,3210,21462
20240115,094400,191021935,3210,3220,3220,3210,767
20240115,094300,188553610,3220,3220,3220,3220,211
20240115,094200,187874190,3220,3215,3230,3210,3891
20240115,094100,175359080,3215,3210,3215,3210,2496
20240115,094000,167336835,3215,3215,3215,3200,332
20240115,093900,166271655,3210,3190,3210,3190,1769
20240115,093800,160612805,3180,3185,3185,3180,151
20240115,093700,160132120,3185,3185,3185,3185,17
20240115,093600,160077975,3190,3190,3190,3190,27
20240115,093500,159991845,3185,3185,3185,3185,110
20240115,093400,159641495,3185,3185,3185,3185,4
20240115,093300,159628755,3185,3190,3190,3185,505
20240115,093200,158018135,3190,3190,3190,3190,147
20240115,093100,157549205,3190,3195,3195,3190,1207
20240115,093000,153693130,3190,3190,3190,3190,0
20240115,092900,153693130,3190,3190,3200,3190,933
20240115,092800,150713190,3190,3225,3225,3190,280
20240115,092700,149816175,3225,3215,3235,3215,8392
20240115,092600,122815565,3215,3155,3215,3130,11548
20240115,092500,86114305,3150,3140,3150,3140,9929
20240115,092400,54908540,3140,3130,3140,3130,526
20240115,092300,53259175,3135,3135,3135,3135,100
20240115,092200,52945675,3135,3135,3135,3135,10
20240115,092100,52914325,3140,3140,3140,3120,112
20240115,092000,52563445,3140,3120,3140,3120,4005
20240115,091900,40010650,3115,3115,3115,3115,328
20240115,091800,38988930,3110,3115,3120,3110,214
20240115,091700,38322815,3085,3110,3110,3085,204
20240115,091600,37693375,3115,3115,3115,3115,85
20240115,091500,37428600,3115,3115,3115,3115,1101
20240115,091400,33998985,3120,3120,3120,3120,0
20240115,091300,33998985,3120,3120,3120,3120,10
20240115,091200,33967785,3080,3110,3130,3080,2200
20240115,091100,27184595,3110,3110,3110,3110,100
20240115,091000,26873595,3090,3090,3090,3090,64
20240115,090900,26675835,3090,3090,3090,3090,0
20240115,090800,26675835,3090,3090,3090,3090,0
20240115,090700,26675835,3090,3095,3095,3090,669
20240115,090600,24608285,3130,3095,3130,3095,1212
20240115,090500,20821230,3130,3130,3130,3105,361
20240115,090400,19691550,3130,3130,3130,3130,1
20240115,090300,19688420,3095,3095,3095,3095,1
20240115,090200,19685325,3145,3145,3145,3105,2207
20240115,090100,12764365,3150,3085,3170,3085,2933
20240115,090000,3609760,3080,3080,3080,3080,1172