KissMeData/130740/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,202200,500175255,3060,3060,3060,3060,663
20240111,202100,500175255,3060,3060,3060,3060,0
20240111,202000,500175255,3060,3060,3060,3060,0
20240111,201900,500175255,3060,3060,3060,3060,0
20240111,201800,500175255,3060,3060,3060,3060,0
20240111,201700,500175255,3060,3060,3060,3060,0
20240111,201600,500175255,3060,3060,3060,3060,0
20240111,201500,500175255,3060,3060,3060,3060,0
20240111,201400,500175255,3060,3060,3060,3060,0
20240111,201300,500175255,3060,3060,3060,3060,0
20240111,201200,500175255,3060,3060,3060,3060,0
20240111,201100,500175255,3060,3060,3060,3060,0
20240111,201000,500175255,3060,3060,3060,3060,0
20240111,200900,500175255,3060,3060,3060,3060,0
20240111,200800,500175255,3060,3060,3060,3060,0
20240111,200700,500175255,3060,3060,3060,3060,0
20240111,200600,500175255,3060,3060,3060,3060,0
20240111,200500,500175255,3060,3060,3060,3060,0
20240111,200400,500175255,3060,3060,3060,3060,0
20240111,200300,500175255,3060,3060,3060,3060,0
20240111,200200,500175255,3060,3060,3060,3060,0
20240111,200100,500175255,3060,3060,3060,3060,0
20240111,200000,500175255,3060,3060,3060,3060,0
20240111,195900,500175255,3060,3060,3060,3060,0
20240111,195800,500175255,3060,3060,3060,3060,0
20240111,195700,500175255,3060,3060,3060,3060,0
20240111,195600,500175255,3060,3060,3060,3060,0
20240111,195500,500175255,3060,3060,3060,3060,0
20240111,195400,500175255,3060,3060,3060,3060,0
20240111,195300,500175255,3060,3060,3060,3060,0
20240111,195200,500175255,3060,3060,3060,3060,663
20240111,195100,500175255,3060,3060,3060,3060,0
20240111,195000,500175255,3060,3060,3060,3060,0
20240111,194900,500175255,3060,3060,3060,3060,0
20240111,194800,500175255,3060,3060,3060,3060,0
20240111,194700,500175255,3060,3060,3060,3060,0
20240111,194600,500175255,3060,3060,3060,3060,0
20240111,194500,500175255,3060,3060,3060,3060,0
20240111,194400,500175255,3060,3060,3060,3060,0
20240111,194300,500175255,3060,3060,3060,3060,0
20240111,194200,500175255,3060,3060,3060,3060,0
20240111,194100,500175255,3060,3060,3060,3060,0
20240111,194000,500175255,3060,3060,3060,3060,0
20240111,193900,500175255,3060,3060,3060,3060,0
20240111,193800,500175255,3060,3060,3060,3060,0
20240111,193700,500175255,3060,3060,3060,3060,0
20240111,193600,500175255,3060,3060,3060,3060,0
20240111,193500,500175255,3060,3060,3060,3060,0
20240111,193400,500175255,3060,3060,3060,3060,0
20240111,193300,500175255,3060,3060,3060,3060,0
20240111,193200,500175255,3060,3060,3060,3060,0
20240111,193100,500175255,3060,3060,3060,3060,0
20240111,193000,500175255,3060,3060,3060,3060,0
20240111,192900,500175255,3060,3060,3060,3060,0
20240111,192800,500175255,3060,3060,3060,3060,0
20240111,192700,500175255,3060,3060,3060,3060,0
20240111,192600,500175255,3060,3060,3060,3060,0
20240111,192500,500175255,3060,3060,3060,3060,0
20240111,192400,500175255,3060,3060,3060,3060,0
20240111,192300,500175255,3060,3060,3060,3060,0
20240111,192200,500175255,3060,3060,3060,3060,663
20240111,192100,500175255,3060,3060,3060,3060,0
20240111,192000,500175255,3060,3060,3060,3060,0
20240111,191900,500175255,3060,3060,3060,3060,0
20240111,191800,500175255,3060,3060,3060,3060,0
20240111,191700,500175255,3060,3060,3060,3060,0
20240111,191600,500175255,3060,3060,3060,3060,0
20240111,191500,500175255,3060,3060,3060,3060,0
20240111,191400,500175255,3060,3060,3060,3060,0
20240111,191300,500175255,3060,3060,3060,3060,0
20240111,191200,500175255,3060,3060,3060,3060,0
20240111,191100,500175255,3060,3060,3060,3060,0
20240111,191000,500175255,3060,3060,3060,3060,0
20240111,190900,500175255,3060,3060,3060,3060,0
20240111,190800,500175255,3060,3060,3060,3060,0
20240111,190700,500175255,3060,3060,3060,3060,0
20240111,190600,500175255,3060,3060,3060,3060,0
20240111,190500,500175255,3060,3060,3060,3060,0
20240111,190400,500175255,3060,3060,3060,3060,0
20240111,190300,500175255,3060,3060,3060,3060,0
20240111,190200,500175255,3060,3060,3060,3060,0
20240111,190100,500175255,3060,3060,3060,3060,0
20240111,190000,500175255,3060,3060,3060,3060,0
20240111,185900,500175255,3060,3060,3060,3060,0
20240111,185800,500175255,3060,3060,3060,3060,0
20240111,185700,500175255,3060,3060,3060,3060,0
20240111,185600,500175255,3060,3060,3060,3060,0
20240111,185500,500175255,3060,3060,3060,3060,0
20240111,185400,500175255,3060,3060,3060,3060,0
20240111,185300,500175255,3060,3060,3060,3060,0
20240111,185200,500175255,3060,3060,3060,3060,663
20240111,185100,500175255,3060,3060,3060,3060,0
20240111,185000,500175255,3060,3060,3060,3060,0
20240111,184900,500175255,3060,3060,3060,3060,0
20240111,184800,500175255,3060,3060,3060,3060,0
20240111,184700,500175255,3060,3060,3060,3060,0
20240111,184600,500175255,3060,3060,3060,3060,0
20240111,184500,500175255,3060,3060,3060,3060,0
20240111,184400,500175255,3060,3060,3060,3060,0
20240111,184300,500175255,3060,3060,3060,3060,0
20240111,184200,500175255,3060,3060,3060,3060,0
20240111,184100,500175255,3060,3060,3060,3060,0
20240111,184000,500175255,3060,3060,3060,3060,0
20240111,183900,500175255,3060,3060,3060,3060,0
20240111,183800,500175255,3060,3060,3060,3060,0
20240111,183700,500175255,3060,3060,3060,3060,0
20240111,183600,500175255,3060,3060,3060,3060,0
20240111,183500,500175255,3060,3060,3060,3060,0
20240111,183400,500175255,3060,3060,3060,3060,0
20240111,183300,500175255,3060,3060,3060,3060,0
20240111,183200,500175255,3060,3060,3060,3060,0
20240111,183100,500175255,3060,3060,3060,3060,0
20240111,183000,500175255,3060,3060,3060,3060,0
20240111,182900,500175255,3060,3060,3060,3060,0
20240111,182800,500175255,3060,3060,3060,3060,0
20240111,182700,500175255,3060,3060,3060,3060,0
20240111,182600,500175255,3060,3060,3060,3060,0
20240111,182500,500175255,3060,3060,3060,3060,0
20240111,182400,500175255,3060,3060,3060,3060,0
20240111,182300,500175255,3060,3060,3060,3060,0
20240111,182200,500175255,3060,3060,3060,3060,663
20240111,182100,500175255,3060,3060,3060,3060,0
20240111,182000,500175255,3060,3060,3060,3060,0
20240111,181900,500175255,3060,3060,3060,3060,0
20240111,181800,500175255,3060,3060,3060,3060,0
20240111,181700,500175255,3060,3060,3060,3060,0
20240111,181600,500175255,3060,3060,3060,3060,0
20240111,181500,500175255,3060,3060,3060,3060,0
20240111,181400,500175255,3060,3060,3060,3060,0
20240111,181300,500175255,3060,3060,3060,3060,0
20240111,181200,500175255,3060,3060,3060,3060,0
20240111,181100,500175255,3060,3060,3060,3060,0
20240111,181000,500175255,3060,3060,3060,3060,0
20240111,180900,500175255,3060,3060,3060,3060,0
20240111,180800,500175255,3060,3060,3060,3060,0
20240111,180700,500175255,3060,3060,3060,3060,0
20240111,180600,500175255,3060,3060,3060,3060,0
20240111,180500,500175255,3060,3060,3060,3060,0
20240111,180400,500175255,3060,3060,3060,3060,0
20240111,180300,500175255,3060,3060,3060,3060,0
20240111,180200,500175255,3060,3060,3060,3060,0
20240111,180100,500175255,3060,3060,3060,3060,0
20240111,180000,500175255,3060,3060,3060,3060,0
20240111,175900,500175255,3060,3060,3060,3060,0
20240111,175800,500175255,3060,3060,3060,3060,0
20240111,175700,500175255,3060,3060,3060,3060,0
20240111,175600,500175255,3060,3060,3060,3060,0
20240111,175500,500175255,3060,3060,3060,3060,0
20240111,175400,500175255,3060,3060,3060,3060,0
20240111,175300,500175255,3060,3060,3060,3060,0
20240111,175200,500175255,3060,3060,3060,3060,663
20240111,175100,500175255,3060,3060,3060,3060,0
20240111,175000,500175255,3060,3060,3060,3060,0
20240111,174900,500175255,3060,3060,3060,3060,0
20240111,174800,500175255,3060,3060,3060,3060,0
20240111,174700,500175255,3060,3060,3060,3060,0
20240111,174600,500175255,3060,3060,3060,3060,0
20240111,174500,500175255,3060,3060,3060,3060,0
20240111,174400,500175255,3060,3060,3060,3060,0
20240111,174300,500175255,3060,3060,3060,3060,0
20240111,174200,500175255,3060,3060,3060,3060,0
20240111,174100,500175255,3060,3060,3060,3060,0
20240111,174000,500175255,3060,3060,3060,3060,0
20240111,173900,500175255,3060,3060,3060,3060,0
20240111,173800,500175255,3060,3060,3060,3060,0
20240111,173700,500175255,3060,3060,3060,3060,0
20240111,173600,500175255,3060,3060,3060,3060,0
20240111,173500,500175255,3060,3060,3060,3060,0
20240111,173400,500175255,3060,3060,3060,3060,0
20240111,173300,500175255,3060,3060,3060,3060,0
20240111,173200,500175255,3060,3060,3060,3060,0
20240111,173100,500175255,3060,3060,3060,3060,0
20240111,173000,500175255,3060,3060,3060,3060,0
20240111,172900,500175255,3060,3060,3060,3060,0
20240111,172800,500175255,3060,3060,3060,3060,0
20240111,172700,500175255,3060,3060,3060,3060,0
20240111,172600,500175255,3060,3060,3060,3060,0
20240111,172500,500175255,3060,3060,3060,3060,0
20240111,172400,500175255,3060,3060,3060,3060,0
20240111,172300,500175255,3060,3060,3060,3060,0
20240111,172200,500175255,3060,3060,3060,3060,663
20240111,172100,500175255,3060,3060,3060,3060,0
20240111,172000,500175255,3060,3060,3060,3060,0
20240111,171900,500175255,3060,3060,3060,3060,0
20240111,171800,500175255,3060,3060,3060,3060,0
20240111,171700,500175255,3060,3060,3060,3060,0
20240111,171600,500175255,3060,3060,3060,3060,0
20240111,171500,500175255,3060,3060,3060,3060,0
20240111,171400,500175255,3060,3060,3060,3060,0
20240111,171300,500175255,3060,3060,3060,3060,0
20240111,171200,500175255,3060,3060,3060,3060,0
20240111,171100,500175255,3060,3060,3060,3060,0
20240111,171000,500175255,3060,3060,3060,3060,0
20240111,170900,500175255,3060,3060,3060,3060,0
20240111,170800,500175255,3060,3060,3060,3060,0
20240111,170700,500175255,3060,3060,3060,3060,0
20240111,170600,500175255,3060,3060,3060,3060,0
20240111,170500,500175255,3060,3060,3060,3060,0
20240111,170400,500175255,3060,3060,3060,3060,0
20240111,170300,500175255,3060,3060,3060,3060,0
20240111,170200,500175255,3060,3060,3060,3060,0
20240111,170100,500175255,3060,3060,3060,3060,0
20240111,170000,500175255,3060,3060,3060,3060,0
20240111,165900,500175255,3060,3060,3060,3060,0
20240111,165800,500175255,3060,3060,3060,3060,0
20240111,165700,500175255,3060,3060,3060,3060,0
20240111,165600,500175255,3060,3060,3060,3060,0
20240111,165500,500175255,3060,3060,3060,3060,0
20240111,165400,500175255,3060,3060,3060,3060,0
20240111,165300,500175255,3060,3060,3060,3060,0
20240111,165200,500175255,3060,3060,3060,3060,663
20240111,165100,500175255,3060,3060,3060,3060,0
20240111,165000,500175255,3060,3060,3060,3060,0
20240111,164900,500175255,3060,3060,3060,3060,0
20240111,164800,500175255,3060,3060,3060,3060,0
20240111,164700,500175255,3060,3060,3060,3060,0
20240111,164600,500175255,3060,3060,3060,3060,0
20240111,164500,500175255,3060,3060,3060,3060,0
20240111,164400,500175255,3060,3060,3060,3060,0
20240111,164300,500175255,3060,3060,3060,3060,0
20240111,164200,500175255,3060,3060,3060,3060,0
20240111,164100,500175255,3060,3060,3060,3060,0
20240111,164000,500175255,3060,3060,3060,3060,0
20240111,163900,500175255,3060,3060,3060,3060,0
20240111,163800,500175255,3060,3060,3060,3060,0
20240111,163700,500175255,3060,3060,3060,3060,0
20240111,163600,500175255,3060,3060,3060,3060,0
20240111,163500,500175255,3060,3060,3060,3060,0
20240111,163400,500175255,3060,3060,3060,3060,0
20240111,163300,500175255,3060,3060,3060,3060,0
20240111,163200,500175255,3060,3060,3060,3060,0
20240111,163100,500175255,3060,3060,3060,3060,0
20240111,163000,500175255,3060,3060,3060,3060,0
20240111,162900,500175255,3060,3060,3060,3060,0
20240111,162800,500175255,3060,3060,3060,3060,0
20240111,162700,500175255,3060,3060,3060,3060,0
20240111,162600,500175255,3060,3060,3060,3060,0
20240111,162500,500175255,3060,3060,3060,3060,0
20240111,162400,500175255,3060,3060,3060,3060,0
20240111,162300,500175255,3060,3060,3060,3060,0
20240111,162200,500175255,3060,3060,3060,3060,663
20240111,162100,500175255,3060,3060,3060,3060,0
20240111,162000,500175255,3060,3060,3060,3060,0
20240111,161900,500175255,3060,3060,3060,3060,0
20240111,161800,500175255,3060,3060,3060,3060,0
20240111,161700,500175255,3060,3060,3060,3060,0
20240111,161600,500175255,3060,3060,3060,3060,0
20240111,161500,500175255,3060,3060,3060,3060,0
20240111,161400,500175255,3060,3060,3060,3060,0
20240111,161300,500175255,3060,3060,3060,3060,0
20240111,161200,500175255,3060,3060,3060,3060,0
20240111,161100,500175255,3060,3060,3060,3060,0
20240111,161000,500175255,3060,3060,3060,3060,0
20240111,160900,500175255,3060,3060,3060,3060,0
20240111,160800,500175255,3060,3060,3060,3060,0
20240111,160700,500175255,3060,3060,3060,3060,0
20240111,160600,500175255,3060,3060,3060,3060,0
20240111,160500,500175255,3060,3060,3060,3060,0
20240111,160400,500175255,3060,3060,3060,3060,0
20240111,160300,500175255,3060,3060,3060,3060,0
20240111,160200,500175255,3060,3060,3060,3060,0
20240111,160100,500175255,3060,3060,3060,3060,0
20240111,160000,500175255,3060,3060,3060,3060,0
20240111,155900,500175255,3060,3060,3060,3060,0
20240111,155800,500175255,3060,3060,3060,3060,0
20240111,155700,500175255,3060,3060,3060,3060,0
20240111,155600,500175255,3060,3060,3060,3060,0
20240111,155500,500175255,3060,3060,3060,3060,0
20240111,155400,500175255,3060,3060,3060,3060,0
20240111,155300,500175255,3060,3060,3060,3060,0
20240111,155200,500175255,3060,3060,3060,3060,663
20240111,155100,500175255,3060,3060,3060,3060,0
20240111,155000,500175255,3060,3060,3060,3060,0
20240111,154900,500175255,3060,3060,3060,3060,0
20240111,154800,500175255,3060,3060,3060,3060,0
20240111,154700,500175255,3060,3060,3060,3060,0
20240111,154600,500175255,3060,3060,3060,3060,0
20240111,154500,500175255,3060,3060,3060,3060,0
20240111,154400,500175255,3060,3060,3060,3060,0
20240111,154300,500175255,3060,3060,3060,3060,0
20240111,154200,500175255,3060,3060,3060,3060,0
20240111,154100,500175255,3060,3060,3060,3060,0
20240111,154000,500175255,3060,3060,3060,3060,0
20240111,153900,500175255,3060,3060,3060,3060,0
20240111,153800,500175255,3060,3060,3060,3060,0
20240111,153700,500175255,3060,3060,3060,3060,0
20240111,153600,500175255,3060,3060,3060,3060,0
20240111,153500,500175255,3060,3060,3060,3060,0
20240111,153400,500175255,3060,3060,3060,3060,0
20240111,153300,500175255,3060,3060,3060,3060,0
20240111,153200,500175255,3060,3060,3060,3060,0
20240111,153100,500175255,3060,3060,3060,3060,0
20240111,153000,500175255,3060,3060,3060,3060,663
20240111,152900,498146475,3055,3055,3055,3055,0
20240111,152800,498146475,3055,3055,3055,3055,0
20240111,152700,498146475,3055,3055,3055,3055,0
20240111,152600,498146475,3055,3055,3055,3055,0
20240111,152500,498146475,3055,3055,3055,3055,0
20240111,152400,498146475,3055,3055,3055,3055,0
20240111,152300,498146475,3055,3055,3055,3055,0
20240111,152200,498146475,3055,3055,3055,3055,0
20240111,152100,498146475,3055,3055,3055,3055,0
20240111,152000,498146475,3055,3055,3055,3055,0
20240111,151900,498146475,3055,3050,3055,3050,1719
20240111,151800,492902990,3050,3050,3055,3050,198
20240111,151700,492298930,3050,3055,3055,3050,495
20240111,151600,490789175,3055,3055,3055,3055,10
20240111,151500,490758625,3060,3060,3060,3060,0
20240111,151400,490758625,3060,3045,3060,3045,800
20240111,151300,488315765,3050,3050,3050,3050,2
20240111,151200,488309665,3045,3045,3045,3045,60
20240111,151100,488126965,3045,3045,3050,3045,1820
20240111,151000,482584445,3055,3055,3055,3055,13
20240111,150900,482544730,3055,3050,3055,3050,2430
20240111,150800,475133180,3050,3050,3050,3050,9
20240111,150700,475105730,3055,3055,3055,3055,0
20240111,150600,475105730,3055,3055,3055,3055,0
20240111,150500,475105730,3055,3055,3055,3055,39
20240111,150400,474986585,3055,3055,3055,3055,0
20240111,150300,474986585,3055,3055,3055,3055,500
20240111,150200,473459085,3055,3055,3055,3055,0
20240111,150100,473459085,3055,3055,3055,3055,0
20240111,150000,473459085,3055,3050,3055,3050,491
20240111,145900,471961415,3040,3050,3050,3040,1574
20240111,145800,467162035,3045,3045,3045,3045,129
20240111,145700,466769230,3050,3050,3050,3050,0
20240111,145600,466769230,3050,3055,3055,3050,238
20240111,145500,466042825,3055,3050,3055,3050,316
20240111,145400,465079020,3035,3035,3035,3035,0
20240111,145300,465079020,3035,3040,3040,3035,2000
20240111,145200,459007450,3050,3050,3050,3050,197
20240111,145100,458406600,3050,3050,3050,3050,1763
20240111,145000,453029450,3055,3055,3055,3055,0
20240111,144900,453029450,3055,3055,3055,3055,50
20240111,144800,452876700,3050,3040,3050,3035,414
20240111,144700,451618435,3050,3050,3050,3050,5
20240111,144600,451603185,3045,3045,3045,3045,0
20240111,144500,451603185,3045,3045,3045,3045,28
20240111,144400,451517925,3045,3045,3045,3045,500
20240111,144300,449995425,3045,3045,3045,3045,0
20240111,144200,449995425,3045,3045,3045,3045,7
20240111,144100,449974110,3045,3045,3045,3045,0
20240111,144000,449974110,3045,3045,3045,3045,1300
20240111,143900,446015610,3045,3045,3045,3045,0
20240111,143800,446015610,3045,3055,3055,3045,453
20240111,143700,444635115,3055,3055,3055,3055,0
20240111,143600,444635115,3055,3055,3055,3055,9
20240111,143500,444607620,3055,3055,3055,3055,57
20240111,143400,444433485,3055,3055,3055,3055,0
20240111,143300,444433485,3055,3055,3055,3055,3
20240111,143200,444424320,3055,3055,3055,3055,2
20240111,143100,444418210,3055,3055,3055,3055,5
20240111,143000,444402935,3060,3060,3060,3060,317
20240111,142900,443432915,3055,3055,3055,3055,13
20240111,142800,443393200,3055,3055,3055,3055,0
20240111,142700,443393200,3055,3055,3055,3055,0
20240111,142600,443393200,3055,3055,3055,3055,5
20240111,142500,443377925,3055,3055,3055,3055,115
20240111,142400,443026600,3060,3060,3060,3060,11
20240111,142300,442992940,3060,3060,3060,3060,14
20240111,142200,442950100,3060,3060,3060,3060,6
20240111,142100,442931740,3060,3060,3060,3060,5
20240111,142000,442916440,3060,3060,3060,3060,5
20240111,141900,442901140,3065,3065,3065,3065,0
20240111,141800,442901140,3065,3065,3065,3065,0
20240111,141700,442901140,3065,3065,3065,3065,0
20240111,141600,442901140,3065,3065,3065,3065,10
20240111,141500,442870490,3050,3050,3050,3050,0
20240111,141400,442870490,3050,3050,3050,3050,0
20240111,141300,442870490,3050,3050,3050,3050,33
20240111,141200,442769840,3050,3050,3050,3050,0
20240111,141100,442769840,3050,3050,3050,3050,0
20240111,141000,442769840,3050,3055,3055,3050,501
20240111,140900,441240685,3060,3065,3065,3060,2
20240111,140800,441234560,3070,3070,3070,3070,0
20240111,140700,441234560,3070,3070,3070,3070,0
20240111,140600,441234560,3070,3070,3070,3070,0
20240111,140500,441234560,3070,3070,3070,3070,0
20240111,140400,441234560,3070,3070,3070,3070,0
20240111,140300,441234560,3070,3070,3070,3070,0
20240111,140200,441234560,3070,3070,3070,3070,0
20240111,140100,441234560,3070,3070,3070,3070,0
20240111,140000,441234560,3070,3070,3070,3070,0
20240111,135900,441234560,3070,3070,3070,3070,41
20240111,135800,441108690,3070,3055,3070,3055,10
20240111,135700,441078025,3055,3055,3055,3055,0
20240111,135600,441078025,3055,3050,3055,3050,3300
20240111,135500,430996530,3055,3055,3055,3055,0
20240111,135400,430996530,3055,3055,3055,3055,500
20240111,135300,429469030,3055,3055,3055,3055,0
20240111,135200,429469030,3055,3040,3055,3030,2003
20240111,135100,423384880,3035,3040,3040,3035,6236
20240111,135000,404458615,3035,3040,3040,3035,268
20240111,134900,403644345,3040,3040,3040,3040,0
20240111,134800,403644345,3040,3040,3040,3040,130
20240111,134700,403249145,3040,3040,3040,3040,1
20240111,134600,403246105,3035,3040,3040,3035,721
20240111,134500,401056345,3045,3055,3055,3045,98
20240111,134400,400757875,3055,3055,3055,3055,8
20240111,134300,400733435,3050,3050,3050,3050,0
20240111,134200,400733435,3050,3050,3050,3050,5
20240111,134100,400718185,3050,3045,3050,3045,86
20240111,134000,400456065,3050,3050,3050,3050,100
20240111,133900,400151065,3055,3055,3055,3055,0
20240111,133800,400151065,3055,3055,3055,3055,0
20240111,133700,400151065,3055,3055,3055,3055,0
20240111,133600,400151065,3055,3050,3055,3050,4
20240111,133500,400138860,3050,3040,3050,3040,1045
20240111,133400,396952060,3040,3040,3040,3040,0
20240111,133300,396952060,3040,3050,3050,3040,553
20240111,133200,395270440,3050,3050,3050,3050,50
20240111,133100,395117940,3045,3045,3045,3045,21
20240111,133000,395053995,3045,3040,3045,3040,30
20240111,132900,394962745,3045,3045,3045,3045,363
20240111,132800,393857410,3045,3055,3055,3045,11767
20240111,132700,357960995,3055,3060,3060,3055,645
20240111,132600,355987350,3060,3065,3065,3060,375
20240111,132500,354839820,3080,3080,3080,3080,0
20240111,132400,354839820,3080,3080,3080,3080,0
20240111,132300,354839820,3080,3080,3080,3080,0
20240111,132200,354839820,3080,3070,3080,3070,6
20240111,132100,354821355,3065,3065,3065,3065,24
20240111,132000,354747795,3060,3060,3060,3060,0
20240111,131900,354747795,3060,3060,3060,3060,347
20240111,131800,353685975,3060,3060,3060,3060,0
20240111,131700,353685975,3060,3060,3060,3060,220
20240111,131600,353012775,3060,3060,3060,3060,0
20240111,131500,353012775,3060,3060,3060,3060,0
20240111,131400,353012775,3060,3060,3060,3060,0
20240111,131300,353012775,3060,3060,3060,3060,0
20240111,131200,353012775,3060,3060,3060,3060,0
20240111,131100,353012775,3060,3060,3060,3060,0
20240111,131000,353012775,3060,3060,3060,3060,0
20240111,130900,353012775,3060,3050,3060,3050,1602
20240111,130800,348126655,3055,3055,3055,3055,0
20240111,130700,348126655,3055,3055,3055,3055,300
20240111,130600,347210155,3055,3055,3055,3055,1
20240111,130500,347207100,3050,3050,3050,3050,163
20240111,130400,346709950,3055,3055,3055,3055,71
20240111,130300,346493045,3060,3060,3060,3060,0
20240111,130200,346493045,3060,3060,3060,3060,0
20240111,130100,346493045,3060,3060,3060,3060,0
20240111,130000,346493045,3060,3060,3060,3060,2
20240111,125900,346486925,3060,3060,3060,3060,0
20240111,125800,346486925,3060,3060,3060,3060,16
20240111,125700,346437965,3060,3060,3060,3060,0
20240111,125600,346437965,3060,3060,3060,3060,1000
20240111,125500,343377965,3060,3060,3060,3060,1
20240111,125400,343374905,3050,3050,3050,3050,30
20240111,125300,343283405,3065,3065,3065,3065,0
20240111,125200,343283405,3065,3065,3065,3065,0
20240111,125100,343283405,3065,3050,3065,3050,1127
20240111,125000,339846025,3050,3050,3050,3050,233
20240111,124900,339135375,3055,3055,3055,3055,0
20240111,124800,339135375,3055,3055,3055,3055,0
20240111,124700,339135375,3055,3055,3055,3055,0
20240111,124600,339135375,3055,3055,3055,3055,631
20240111,124500,337207670,3070,3060,3070,3060,476
20240111,124400,335746385,3055,3055,3055,3055,0
20240111,124300,335746385,3055,3055,3055,3055,0
20240111,124200,335746385,3055,3055,3055,3055,420
20240111,124100,334463285,3055,3070,3070,3055,6482
20240111,124000,314655230,3070,3070,3070,3070,18
20240111,123900,314599970,3070,3070,3070,3070,100
20240111,123800,314292970,3070,3070,3070,3070,0
20240111,123700,314292970,3070,3070,3070,3070,0
20240111,123600,314292970,3070,3070,3070,3070,0
20240111,123500,314292970,3070,3070,3070,3070,60
20240111,123400,314108770,3065,3065,3065,3065,0
20240111,123300,314108770,3065,3070,3070,3065,155
20240111,123200,313633420,3070,3070,3070,3070,200
20240111,123100,313019420,3075,3075,3075,3075,445
20240111,123000,311651045,3075,3075,3075,3075,0
20240111,122900,311651045,3075,3075,3075,3075,16
20240111,122800,311601845,3075,3075,3075,3075,0
20240111,122700,311601845,3075,3075,3075,3075,0
20240111,122600,311601845,3075,3075,3075,3075,0
20240111,122500,311601845,3075,3075,3075,3075,0
20240111,122400,311601845,3075,3075,3075,3075,10
20240111,122300,311571095,3070,3070,3070,3070,0
20240111,122200,311571095,3070,3070,3070,3070,314
20240111,122100,310607115,3065,3070,3070,3065,476
20240111,122000,309147470,3070,3070,3070,3070,39
20240111,121900,309027740,3070,3070,3070,3070,206
20240111,121800,308395320,3070,3070,3070,3070,660
20240111,121700,306369120,3070,3055,3070,3055,502
20240111,121600,304828010,3070,3070,3070,3070,0
20240111,121500,304828010,3070,3070,3070,3070,0
20240111,121400,304828010,3070,3070,3070,3070,0
20240111,121300,304828010,3070,3070,3070,3070,0
20240111,121200,304828010,3070,3070,3070,3070,0
20240111,121100,304828010,3070,3070,3070,3070,0
20240111,121000,304828010,3070,3065,3070,3065,34
20240111,120900,304723640,3070,3060,3070,3060,1298
20240111,120800,300749790,3075,3075,3075,3075,0
20240111,120700,300749790,3075,3075,3075,3075,0
20240111,120600,300749790,3075,3075,3075,3075,0
20240111,120500,300749790,3075,3075,3075,3075,1
20240111,120400,300746715,3060,3060,3060,3060,0
20240111,120300,300746715,3060,3060,3060,3060,359
20240111,120200,299648175,3060,3060,3060,3060,250
20240111,120100,298883175,3060,3060,3060,3060,1
20240111,120000,298880115,3060,3060,3060,3060,0
20240111,115900,298880115,3060,3070,3070,3060,266
20240111,115800,298063655,3060,3060,3060,3060,199
20240111,115700,297454715,3060,3060,3060,3060,393
20240111,115600,296252135,3070,3070,3070,3070,0
20240111,115500,296252135,3070,3070,3070,3070,0
20240111,115400,296252135,3070,3070,3070,3070,143
20240111,115300,295813125,3070,3070,3070,3070,0
20240111,115200,295813125,3070,3070,3070,3070,0
20240111,115100,295813125,3070,3070,3070,3070,30
20240111,115000,295721025,3065,3065,3065,3065,0
20240111,114900,295721025,3065,3065,3065,3065,0
20240111,114800,295721025,3065,3065,3065,3065,0
20240111,114700,295721025,3065,3065,3065,3065,0
20240111,114600,295721025,3065,3065,3065,3065,0
20240111,114500,295721025,3065,3065,3065,3065,0
20240111,114400,295721025,3065,3065,3065,3065,0
20240111,114300,295721025,3065,3065,3065,3065,0
20240111,114200,295721025,3065,3065,3065,3065,0
20240111,114100,295721025,3065,3065,3065,3065,0
20240111,114000,295721025,3065,3065,3065,3065,523
20240111,113900,294118030,3070,3070,3070,3070,0
20240111,113800,294118030,3070,3070,3070,3070,0
20240111,113700,294118030,3070,3070,3070,3070,0
20240111,113600,294118030,3070,3070,3070,3070,0
20240111,113500,294118030,3070,3070,3070,3070,0
20240111,113400,294118030,3070,3070,3070,3070,0
20240111,113300,294118030,3070,3070,3070,3070,0
20240111,113200,294118030,3070,3070,3070,3070,25
20240111,113100,294041280,3065,3065,3065,3065,0
20240111,113000,294041280,3065,3065,3065,3065,0
20240111,112900,294041280,3065,3065,3065,3065,8
20240111,112800,294016760,3070,3070,3070,3070,0
20240111,112700,294016760,3070,3070,3070,3070,200
20240111,112600,293402760,3070,3070,3070,3070,100
20240111,112500,293095760,3070,3070,3070,3070,0
20240111,112400,293095760,3070,3070,3070,3070,0
20240111,112300,293095760,3070,3070,3070,3070,0
20240111,112200,293095760,3070,3070,3070,3070,0
20240111,112100,293095760,3070,3065,3070,3065,1022
20240111,112000,289958330,3070,3070,3070,3070,10
20240111,111900,289927630,3055,3055,3055,3055,0
20240111,111800,289927630,3055,3055,3055,3055,0
20240111,111700,289927630,3055,3055,3055,3055,0
20240111,111600,289927630,3055,3055,3055,3055,0
20240111,111500,289927630,3055,3055,3055,3055,0
20240111,111400,289927630,3055,3055,3055,3055,0
20240111,111300,289927630,3055,3060,3060,3055,2165
20240111,111200,283313550,3075,3075,3075,3075,0
20240111,111100,283313550,3075,3075,3075,3075,0
20240111,111000,283313550,3075,3075,3075,3075,1000
20240111,110900,280238550,3075,3075,3075,3075,0
20240111,110800,280238550,3075,3075,3075,3075,10
20240111,110700,280207800,3080,3080,3080,3080,0
20240111,110600,280207800,3080,3080,3080,3080,0
20240111,110500,280207800,3080,3080,3080,3080,634
20240111,110400,278255080,3080,3075,3080,3075,64
20240111,110300,278057985,3075,3075,3075,3075,0
20240111,110200,278057985,3075,3075,3075,3075,0
20240111,110100,278057985,3075,3075,3075,3075,500
20240111,110000,276520485,3075,3075,3075,3075,0
20240111,105900,276520485,3075,3060,3075,3060,401
20240111,105800,275293410,3060,3060,3060,3060,1079
20240111,105700,271991670,3075,3075,3075,3075,0
20240111,105600,271991670,3075,3075,3075,3075,0
20240111,105500,271991670,3075,3075,3075,3075,0
20240111,105400,271991670,3075,3070,3075,3070,1000
20240111,105300,268918735,3060,3060,3060,3060,100
20240111,105200,268612735,3065,3065,3065,3065,32
20240111,105100,268514655,3075,3075,3075,3075,0
20240111,105000,268514655,3075,3075,3075,3075,0
20240111,104900,268514655,3075,3075,3075,3075,0
20240111,104800,268514655,3075,3075,3075,3075,0
20240111,104700,268514655,3075,3075,3075,3075,0
20240111,104600,268514655,3075,3075,3075,3075,0
20240111,104500,268514655,3075,3075,3075,3075,0
20240111,104400,268514655,3075,3070,3075,3070,2
20240111,104300,268508510,3055,3060,3060,3055,78
20240111,104200,268270210,3055,3055,3055,3055,70
20240111,104100,268056360,3055,3055,3055,3055,100
20240111,104000,267750860,3055,3055,3055,3055,100
20240111,103900,267445360,3055,3055,3055,3055,500
20240111,103800,265917860,3060,3065,3065,3060,1027
20240111,103700,262770240,3055,3055,3055,3055,0
20240111,103600,262770240,3055,3055,3055,3055,300
20240111,103500,261853740,3045,3045,3045,3045,5
20240111,103400,261838515,3070,3070,3070,3070,0
20240111,103300,261838515,3070,3070,3070,3070,0
20240111,103200,261838515,3070,3070,3070,3070,0
20240111,103100,261838515,3070,3070,3070,3070,0
20240111,103000,261838515,3070,3070,3070,3070,0
20240111,102900,261838515,3070,3070,3070,3070,1
20240111,102800,261835445,3050,3055,3055,3050,1126
20240111,102700,258401140,3060,3070,3070,3060,3
20240111,102600,258391945,3070,3070,3070,3070,0
20240111,102500,258391945,3070,3070,3070,3070,44
20240111,102400,258256865,3070,3070,3070,3070,1000
20240111,102300,255186865,3055,3055,3055,3055,1546
20240111,102200,250463835,3055,3055,3055,3055,262
20240111,102100,249663425,3060,3060,3060,3060,30
20240111,102000,249571625,3075,3060,3075,3060,61
20240111,101900,249384950,3055,3055,3055,3055,2112
20240111,101800,242932790,3060,3060,3060,3060,0
20240111,101700,242932790,3060,3060,3075,3060,2998
20240111,101600,233729510,3085,3085,3085,3085,0
20240111,101500,233729510,3085,3085,3085,3085,0
20240111,101400,233729510,3085,3085,3085,3085,0
20240111,101300,233729510,3085,3085,3085,3085,0
20240111,101200,233729510,3085,3085,3085,3085,1
20240111,101100,233726425,3085,3085,3085,3085,10
20240111,101000,233695575,3085,3085,3085,3085,0
20240111,100900,233695575,3085,3070,3085,3070,33
20240111,100800,233594220,3070,3070,3070,3070,0
20240111,100700,233594220,3070,3070,3070,3070,1
20240111,100600,233591150,3060,3060,3060,3060,0
20240111,100500,233591150,3060,3060,3060,3060,0
20240111,100400,233591150,3060,3060,3060,3060,23
20240111,100300,233520770,3070,3070,3070,3070,1
20240111,100200,233517700,3060,3070,3070,3055,255
20240111,100100,232738305,3055,3070,3070,3055,361
20240111,100000,231634175,3070,3070,3070,3070,1
20240111,095900,231631105,3060,3060,3060,3060,100
20240111,095800,231325105,3055,3055,3055,3055,30
20240111,095700,231233455,3055,3055,3055,3055,100
20240111,095600,230927955,3055,3055,3055,3055,1006
20240111,095500,227854625,3055,3055,3055,3055,193
20240111,095400,227265010,3055,3055,3055,3055,0
20240111,095300,227265010,3055,3060,3060,3055,449
20240111,095200,225892570,3060,3060,3060,3060,669
20240111,095100,223845430,3070,3070,3070,3070,642
20240111,095000,221874490,3075,3085,3085,3075,54
20240111,094900,221708415,3090,3095,3095,3090,5
20240111,094800,221692945,3095,3075,3095,3070,5522
20240111,094700,204707380,3075,3080,3080,3075,620
20240111,094600,202798660,3115,3085,3135,3085,7207
20240111,094500,180313585,3075,3080,3080,3075,15
20240111,094400,180267435,3080,3080,3080,3080,0
20240111,094300,180267435,3080,3080,3080,3080,5300
20240111,094200,163943435,3080,3080,3080,3080,2000
20240111,094100,157783435,3080,3080,3080,3080,1
20240111,094000,157780355,3065,3070,3070,3065,181
20240111,093900,157225190,3080,3070,3080,3070,32
20240111,093800,157126640,3080,3080,3080,3080,1
20240111,093700,157123560,3060,3060,3060,3060,80
20240111,093600,156878760,3060,3080,3080,3060,389
20240111,093500,155688210,3080,3070,3080,3070,199
20240111,093400,155075480,3070,3070,3070,3070,0
20240111,093300,155075480,3070,3070,3070,3070,1268
20240111,093200,151182720,3070,3070,3070,3070,2000
20240111,093100,145042720,3070,3080,3080,3065,2492
20240111,093000,137400440,3070,3070,3070,3070,352
20240111,092900,136319800,3070,3070,3070,3070,1
20240111,092800,136316730,3080,3080,3080,3065,1150
20240111,092700,132782080,3080,3080,3080,3080,0
20240111,092600,132782080,3080,3080,3080,3080,40
20240111,092500,132658880,3080,3080,3080,3080,91
20240111,092400,132378600,3080,3080,3080,3080,501
20240111,092300,130835520,3060,3060,3080,3060,1458
20240111,092200,126373930,3070,3055,3070,3055,309
20240111,092100,125425960,3055,3055,3055,3055,1080
20240111,092000,122126560,3070,3070,3070,3070,1
20240111,091900,122123490,3055,3055,3055,3055,0
20240111,091800,122123490,3055,3055,3055,3055,50
20240111,091700,121970740,3050,3055,3070,3050,4421
20240111,091600,108466200,3070,3070,3070,3070,0
20240111,091500,108466200,3070,3060,3070,3060,755
20240111,091400,106150565,3060,3060,3060,3060,2
20240111,091300,106144445,3065,3065,3065,3065,32
20240111,091200,106046365,3065,3045,3070,3040,984
20240111,091100,103052890,3070,3050,3070,3050,658
20240111,091000,101043470,3045,3055,3055,3045,2196
20240111,090900,94355700,3055,3055,3055,3045,3749
20240111,090800,82924320,3050,3045,3070,3040,561
20240111,090700,81216395,3040,3040,3080,3020,1977
20240111,090600,75175065,3050,3095,3095,2995,10766
20240111,090500,42459320,3095,3075,3095,3075,1131
20240111,090400,38969160,3075,3050,3075,3050,1000
20240111,090300,35909090,3050,3070,3070,3050,3982
20240111,090200,23731785,3075,3080,3080,3070,1052
20240111,090100,20496175,3065,3100,3100,3065,1371
20240111,090000,16287800,3070,3105,3105,3070,4118