KissMeData/151910/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,202700,183251904,352,352,352,352,25585
20240110,202600,183251904,352,352,352,352,0
20240110,202500,183251904,352,352,352,352,0
20240110,202400,183251904,352,352,352,352,0
20240110,202300,183251904,352,352,352,352,0
20240110,202200,183251904,352,352,352,352,0
20240110,202100,183251904,352,352,352,352,0
20240110,202000,183251904,352,352,352,352,0
20240110,201900,183251904,352,352,352,352,0
20240110,201800,183251904,352,352,352,352,0
20240110,201700,183251904,352,352,352,352,0
20240110,201600,183251904,352,352,352,352,0
20240110,201500,183251904,352,352,352,352,0
20240110,201400,183251904,352,352,352,352,0
20240110,201300,183251904,352,352,352,352,0
20240110,201200,183251904,352,352,352,352,0
20240110,201100,183251904,352,352,352,352,0
20240110,201000,183251904,352,352,352,352,0
20240110,200900,183251904,352,352,352,352,0
20240110,200800,183251904,352,352,352,352,0
20240110,200700,183251904,352,352,352,352,0
20240110,200600,183251904,352,352,352,352,0
20240110,200500,183251904,352,352,352,352,0
20240110,200400,183251904,352,352,352,352,0
20240110,200300,183251904,352,352,352,352,0
20240110,200200,183251904,352,352,352,352,0
20240110,200100,183251904,352,352,352,352,0
20240110,200000,183251904,352,352,352,352,0
20240110,195900,183251904,352,352,352,352,0
20240110,195800,183251904,352,352,352,352,0
20240110,195700,183251904,352,352,352,352,25585
20240110,195600,183251904,352,352,352,352,0
20240110,195500,183251904,352,352,352,352,0
20240110,195400,183251904,352,352,352,352,0
20240110,195300,183251904,352,352,352,352,0
20240110,195200,183251904,352,352,352,352,0
20240110,195100,183251904,352,352,352,352,0
20240110,195000,183251904,352,352,352,352,0
20240110,194900,183251904,352,352,352,352,0
20240110,194800,183251904,352,352,352,352,0
20240110,194700,183251904,352,352,352,352,0
20240110,194600,183251904,352,352,352,352,0
20240110,194500,183251904,352,352,352,352,0
20240110,194400,183251904,352,352,352,352,0
20240110,194300,183251904,352,352,352,352,0
20240110,194200,183251904,352,352,352,352,0
20240110,194100,183251904,352,352,352,352,0
20240110,194000,183251904,352,352,352,352,0
20240110,193900,183251904,352,352,352,352,0
20240110,193800,183251904,352,352,352,352,0
20240110,193700,183251904,352,352,352,352,0
20240110,193600,183251904,352,352,352,352,0
20240110,193500,183251904,352,352,352,352,0
20240110,193400,183251904,352,352,352,352,0
20240110,193300,183251904,352,352,352,352,0
20240110,193200,183251904,352,352,352,352,0
20240110,193100,183251904,352,352,352,352,0
20240110,193000,183251904,352,352,352,352,0
20240110,192900,183251904,352,352,352,352,0
20240110,192800,183251904,352,352,352,352,0
20240110,192700,183251904,352,352,352,352,25585
20240110,192600,183251904,352,352,352,352,0
20240110,192500,183251904,352,352,352,352,0
20240110,192400,183251904,352,352,352,352,0
20240110,192300,183251904,352,352,352,352,0
20240110,192200,183251904,352,352,352,352,0
20240110,192100,183251904,352,352,352,352,0
20240110,192000,183251904,352,352,352,352,0
20240110,191900,183251904,352,352,352,352,0
20240110,191800,183251904,352,352,352,352,0
20240110,191700,183251904,352,352,352,352,0
20240110,191600,183251904,352,352,352,352,0
20240110,191500,183251904,352,352,352,352,0
20240110,191400,183251904,352,352,352,352,0
20240110,191300,183251904,352,352,352,352,0
20240110,191200,183251904,352,352,352,352,0
20240110,191100,183251904,352,352,352,352,0
20240110,191000,183251904,352,352,352,352,0
20240110,190900,183251904,352,352,352,352,0
20240110,190800,183251904,352,352,352,352,0
20240110,190700,183251904,352,352,352,352,0
20240110,190600,183251904,352,352,352,352,0
20240110,190500,183251904,352,352,352,352,0
20240110,190400,183251904,352,352,352,352,0
20240110,190300,183251904,352,352,352,352,0
20240110,190200,183251904,352,352,352,352,0
20240110,190100,183251904,352,352,352,352,0
20240110,190000,183251904,352,352,352,352,0
20240110,185900,183251904,352,352,352,352,0
20240110,185800,183251904,352,352,352,352,0
20240110,185700,183251904,352,352,352,352,25585
20240110,185600,183251904,352,352,352,352,0
20240110,185500,183251904,352,352,352,352,0
20240110,185400,183251904,352,352,352,352,0
20240110,185300,183251904,352,352,352,352,0
20240110,185200,183251904,352,352,352,352,0
20240110,185100,183251904,352,352,352,352,0
20240110,185000,183251904,352,352,352,352,0
20240110,184900,183251904,352,352,352,352,0
20240110,184800,183251904,352,352,352,352,0
20240110,184700,183251904,352,352,352,352,0
20240110,184600,183251904,352,352,352,352,0
20240110,184500,183251904,352,352,352,352,0
20240110,184400,183251904,352,352,352,352,0
20240110,184300,183251904,352,352,352,352,0
20240110,184200,183251904,352,352,352,352,0
20240110,184100,183251904,352,352,352,352,0
20240110,184000,183251904,352,352,352,352,0
20240110,183900,183251904,352,352,352,352,0
20240110,183800,183251904,352,352,352,352,0
20240110,183700,183251904,352,352,352,352,0
20240110,183600,183251904,352,352,352,352,0
20240110,183500,183251904,352,352,352,352,0
20240110,183400,183251904,352,352,352,352,0
20240110,183300,183251904,352,352,352,352,0
20240110,183200,183251904,352,352,352,352,0
20240110,183100,183251904,352,352,352,352,0
20240110,183000,183251904,352,352,352,352,0
20240110,182900,183251904,352,352,352,352,0
20240110,182800,183251904,352,352,352,352,0
20240110,182700,183251904,352,352,352,352,25585
20240110,182600,183251904,352,352,352,352,0
20240110,182500,183251904,352,352,352,352,0
20240110,182400,183251904,352,352,352,352,0
20240110,182300,183251904,352,352,352,352,0
20240110,182200,183251904,352,352,352,352,0
20240110,182100,183251904,352,352,352,352,0
20240110,182000,183251904,352,352,352,352,0
20240110,181900,183251904,352,352,352,352,0
20240110,181800,183251904,352,352,352,352,0
20240110,181700,183251904,352,352,352,352,0
20240110,181600,183251904,352,352,352,352,0
20240110,181500,183251904,352,352,352,352,0
20240110,181400,183251904,352,352,352,352,0
20240110,181300,183251904,352,352,352,352,0
20240110,181200,183251904,352,352,352,352,0
20240110,181100,183251904,352,352,352,352,0
20240110,181000,183251904,352,352,352,352,0
20240110,180900,183251904,352,352,352,352,0
20240110,180800,183251904,352,352,352,352,0
20240110,180700,183251904,352,352,352,352,0
20240110,180600,183251904,352,352,352,352,0
20240110,180500,183251904,352,352,352,352,0
20240110,180400,183251904,352,352,352,352,0
20240110,180300,183251904,352,352,352,352,0
20240110,180200,183251904,352,352,352,352,0
20240110,180100,183251904,352,352,352,352,0
20240110,180000,183251904,352,352,352,352,0
20240110,175900,183251904,352,352,352,352,0
20240110,175800,183251904,352,352,352,352,0
20240110,175700,183251904,352,352,352,352,25585
20240110,175600,183251904,352,352,352,352,0
20240110,175500,183251904,352,352,352,352,0
20240110,175400,183251904,352,352,352,352,0
20240110,175300,183251904,352,352,352,352,0
20240110,175200,183251904,352,352,352,352,0
20240110,175100,183251904,352,352,352,352,0
20240110,175000,183251904,352,352,352,352,0
20240110,174900,183251904,352,352,352,352,0
20240110,174800,183251904,352,352,352,352,0
20240110,174700,183251904,352,352,352,352,0
20240110,174600,183251904,352,352,352,352,0
20240110,174500,183251904,352,352,352,352,0
20240110,174400,183251904,352,352,352,352,0
20240110,174300,183251904,352,352,352,352,0
20240110,174200,183251904,352,352,352,352,0
20240110,174100,183251904,352,352,352,352,0
20240110,174000,183251904,352,352,352,352,0
20240110,173900,183251904,352,352,352,352,0
20240110,173800,183251904,352,352,352,352,0
20240110,173700,183251904,352,352,352,352,0
20240110,173600,183251904,352,352,352,352,0
20240110,173500,183251904,352,352,352,352,0
20240110,173400,183251904,352,352,352,352,0
20240110,173300,183251904,352,352,352,352,0
20240110,173200,183251904,352,352,352,352,0
20240110,173100,183251904,352,352,352,352,0
20240110,173000,183251904,352,352,352,352,0
20240110,172900,183251904,352,352,352,352,0
20240110,172800,183251904,352,352,352,352,0
20240110,172700,183251904,352,352,352,352,25585
20240110,172600,183251904,352,352,352,352,0
20240110,172500,183251904,352,352,352,352,0
20240110,172400,183251904,352,352,352,352,0
20240110,172300,183251904,352,352,352,352,0
20240110,172200,183251904,352,352,352,352,0
20240110,172100,183251904,352,352,352,352,0
20240110,172000,183251904,352,352,352,352,0
20240110,171900,183251904,352,352,352,352,0
20240110,171800,183251904,352,352,352,352,0
20240110,171700,183251904,352,352,352,352,0
20240110,171600,183251904,352,352,352,352,0
20240110,171500,183251904,352,352,352,352,0
20240110,171400,183251904,352,352,352,352,0
20240110,171300,183251904,352,352,352,352,0
20240110,171200,183251904,352,352,352,352,0
20240110,171100,183251904,352,352,352,352,0
20240110,171000,183251904,352,352,352,352,0
20240110,170900,183251904,352,352,352,352,0
20240110,170800,183251904,352,352,352,352,0
20240110,170700,183251904,352,352,352,352,0
20240110,170600,183251904,352,352,352,352,0
20240110,170500,183251904,352,352,352,352,0
20240110,170400,183251904,352,352,352,352,0
20240110,170300,183251904,352,352,352,352,0
20240110,170200,183251904,352,352,352,352,0
20240110,170100,183251904,352,352,352,352,0
20240110,170000,183251904,352,352,352,352,0
20240110,165900,183251904,352,352,352,352,0
20240110,165800,183251904,352,352,352,352,0
20240110,165700,183251904,352,352,352,352,25585
20240110,165600,183251904,352,352,352,352,0
20240110,165500,183251904,352,352,352,352,0
20240110,165400,183251904,352,352,352,352,0
20240110,165300,183251904,352,352,352,352,0
20240110,165200,183251904,352,352,352,352,0
20240110,165100,183251904,352,352,352,352,0
20240110,165000,183251904,352,352,352,352,0
20240110,164900,183251904,352,352,352,352,0
20240110,164800,183251904,352,352,352,352,0
20240110,164700,183251904,352,352,352,352,0
20240110,164600,183251904,352,352,352,352,0
20240110,164500,183251904,352,352,352,352,0
20240110,164400,183251904,352,352,352,352,0
20240110,164300,183251904,352,352,352,352,0
20240110,164200,183251904,352,352,352,352,0
20240110,164100,183251904,352,352,352,352,0
20240110,164000,183251904,352,352,352,352,0
20240110,163900,183251904,352,352,352,352,0
20240110,163800,183251904,352,352,352,352,0
20240110,163700,183251904,352,352,352,352,0
20240110,163600,183251904,352,352,352,352,0
20240110,163500,183251904,352,352,352,352,0
20240110,163400,183251904,352,352,352,352,0
20240110,163300,183251904,352,352,352,352,0
20240110,163200,183251904,352,352,352,352,0
20240110,163100,183251904,352,352,352,352,0
20240110,163000,183251904,352,352,352,352,0
20240110,162900,183251904,352,352,352,352,0
20240110,162800,183251904,352,352,352,352,0
20240110,162700,183251904,352,352,352,352,25585
20240110,162600,183251904,352,352,352,352,0
20240110,162500,183251904,352,352,352,352,0
20240110,162400,183251904,352,352,352,352,0
20240110,162300,183251904,352,352,352,352,0
20240110,162200,183251904,352,352,352,352,0
20240110,162100,183251904,352,352,352,352,0
20240110,162000,183251904,352,352,352,352,0
20240110,161900,183251904,352,352,352,352,0
20240110,161800,183251904,352,352,352,352,0
20240110,161700,183251904,352,352,352,352,0
20240110,161600,183251904,352,352,352,352,0
20240110,161500,183251904,352,352,352,352,0
20240110,161400,183251904,352,352,352,352,0
20240110,161300,183251904,352,352,352,352,0
20240110,161200,183251904,352,352,352,352,0
20240110,161100,183251904,352,352,352,352,0
20240110,161000,183251904,352,352,352,352,0
20240110,160900,183251904,352,352,352,352,0
20240110,160800,183251904,352,352,352,352,0
20240110,160700,183251904,352,352,352,352,0
20240110,160600,183251904,352,352,352,352,0
20240110,160500,183251904,352,352,352,352,0
20240110,160400,183251904,352,352,352,352,0
20240110,160300,183251904,352,352,352,352,0
20240110,160200,183251904,352,352,352,352,0
20240110,160100,183251904,352,352,352,352,0
20240110,160000,183251904,352,352,352,352,0
20240110,155900,183251904,352,352,352,352,0
20240110,155800,183251904,352,352,352,352,0
20240110,155700,183251904,352,352,352,352,25585
20240110,155600,183251904,352,352,352,352,0
20240110,155500,183251904,352,352,352,352,0
20240110,155400,183251904,352,352,352,352,0
20240110,155300,183251904,352,352,352,352,0
20240110,155200,183251904,352,352,352,352,0
20240110,155100,183251904,352,352,352,352,0
20240110,155000,183251904,352,352,352,352,0
20240110,154900,183251904,352,352,352,352,0
20240110,154800,183251904,352,352,352,352,0
20240110,154700,183251904,352,352,352,352,0
20240110,154600,183251904,352,352,352,352,0
20240110,154500,183251904,352,352,352,352,0
20240110,154400,183251904,352,352,352,352,0
20240110,154300,183251904,352,352,352,352,0
20240110,154200,183251904,352,352,352,352,0
20240110,154100,183251904,352,352,352,352,0
20240110,154000,183251904,352,352,352,352,0
20240110,153900,183251904,352,352,352,352,0
20240110,153800,183251904,352,352,352,352,0
20240110,153700,183251904,352,352,352,352,0
20240110,153600,183251904,352,352,352,352,0
20240110,153500,183251904,352,352,352,352,0
20240110,153400,183251904,352,352,352,352,0
20240110,153300,183251904,352,352,352,352,0
20240110,153200,183251904,352,352,352,352,0
20240110,153100,183251904,352,352,352,352,0
20240110,153000,183251904,352,352,352,352,25585
20240110,152900,174245984,352,352,352,352,0
20240110,152800,174245984,352,352,352,352,0
20240110,152700,174245984,352,352,352,352,0
20240110,152600,174245984,352,352,352,352,0
20240110,152500,174245984,352,352,352,352,0
20240110,152400,174245984,352,352,352,352,0
20240110,152300,174245984,352,352,352,352,0
20240110,152200,174245984,352,352,352,352,0
20240110,152100,174245984,352,352,352,352,0
20240110,152000,174245984,352,352,352,352,0
20240110,151900,174245984,352,352,352,352,66
20240110,151800,174222752,352,352,352,352,2167
20240110,151700,173459968,351,351,351,351,901
20240110,151600,173143717,351,352,352,351,1254
20240110,151500,172703509,351,351,351,351,6110
20240110,151400,170558899,351,351,351,351,3051
20240110,151300,169487998,351,351,351,351,1600
20240110,151200,168926398,351,352,352,351,376
20240110,151100,168794346,352,352,352,352,1
20240110,151000,168793994,351,351,351,351,1430
20240110,150900,168292064,352,352,352,352,0
20240110,150800,168292064,352,352,352,352,2
20240110,150700,168291360,352,352,352,352,0
20240110,150600,168291360,352,352,352,352,0
20240110,150500,168291360,352,352,352,352,0
20240110,150400,168291360,352,352,352,352,1
20240110,150300,168291008,352,352,352,352,18
20240110,150200,168284672,350,350,350,350,0
20240110,150100,168284672,350,350,350,350,0
20240110,150000,168284672,350,350,350,350,640
20240110,145900,168060672,350,350,350,350,0
20240110,145800,168060672,350,350,350,350,0
20240110,145700,168060672,350,350,350,350,0
20240110,145600,168060672,350,350,350,350,0
20240110,145500,168060672,350,350,350,350,0
20240110,145400,168060672,350,351,351,350,2087
20240110,145300,167330212,350,350,350,350,0
20240110,145200,167330212,350,350,350,350,20
20240110,145100,167323212,352,352,352,352,10
20240110,145000,167319692,352,352,352,352,0
20240110,144900,167319692,352,352,352,352,10
20240110,144800,167316172,352,352,352,352,2500
20240110,144700,166436172,352,352,352,352,0
20240110,144600,166436172,352,352,352,352,1
20240110,144500,166435820,350,350,350,350,0
20240110,144400,166435820,350,350,350,350,9367
20240110,144300,163157370,350,350,350,350,1482
20240110,144200,162638670,350,349,350,349,936
20240110,144100,162312005,349,350,350,349,1918
20240110,144000,161642045,350,349,350,349,1001
20240110,143900,161292695,350,349,350,349,1501
20240110,143800,160768845,350,350,350,350,998
20240110,143700,160419545,350,350,350,350,1744
20240110,143600,159809145,350,350,350,350,2881
20240110,143500,158800795,350,350,350,350,2539
20240110,143400,157912145,350,350,350,350,0
20240110,143300,157912145,350,350,350,350,0
20240110,143200,157912145,350,350,350,350,0
20240110,143100,157912145,350,349,350,349,1490
20240110,143000,157392133,350,350,350,350,121
20240110,142900,157349783,349,350,350,349,592
20240110,142800,157142733,350,349,350,349,720
20240110,142700,156891452,348,350,350,348,7822
20240110,142600,154165116,350,352,352,349,37900
20240110,142500,140881273,353,353,353,353,6
20240110,142400,140879155,353,354,354,353,340
20240110,142300,140759128,354,354,354,354,0
20240110,142200,140759128,354,354,354,354,100
20240110,142100,140723728,354,354,354,354,0
20240110,142000,140723728,354,354,354,354,0
20240110,141900,140723728,354,354,354,354,0
20240110,141800,140723728,354,354,354,354,0
20240110,141700,140723728,354,354,354,354,0
20240110,141600,140723728,354,354,354,354,73
20240110,141500,140697886,355,353,355,353,1256
20240110,141400,140254516,352,354,355,352,6000
20240110,141300,138134550,354,354,354,354,500
20240110,141200,137957550,354,354,354,354,1
20240110,141100,137957196,352,352,352,352,8686
20240110,141000,134899724,352,352,352,352,3203
20240110,140900,133772268,352,355,355,352,8140
20240110,140800,130894778,351,353,354,351,15562
20240110,140700,125408485,353,353,353,353,0
20240110,140600,125408485,353,353,353,353,53
20240110,140500,125389776,354,354,354,354,80
20240110,140400,125361456,351,352,352,351,6200
20240110,140300,123179809,354,354,354,354,0
20240110,140200,123179809,354,354,354,354,12
20240110,140100,123175561,352,353,353,352,227
20240110,140000,123095613,353,353,353,353,42
20240110,135900,123080787,353,353,353,353,20
20240110,135800,123073727,353,353,353,353,0
20240110,135700,123073727,353,353,353,353,321
20240110,135600,122960414,353,352,353,352,436
20240110,135500,122806881,353,353,353,353,549
20240110,135400,122613084,354,354,354,354,176
20240110,135300,122550780,354,354,354,354,135
20240110,135200,122502990,354,353,354,353,191
20240110,135100,122435392,353,353,353,353,45
20240110,135000,122419507,353,352,353,352,680
20240110,134900,122179557,350,350,350,350,0
20240110,134800,122179557,350,350,350,350,603
20240110,134700,121968507,350,352,352,350,13597
20240110,134600,117201022,352,352,352,352,0
20240110,134500,117201022,352,352,352,352,6133
20240110,134400,115042206,353,354,354,353,3802
20240110,134300,113700055,354,354,354,354,0
20240110,134200,113700055,354,354,354,354,34
20240110,134100,113688019,354,354,354,354,1366
20240110,134000,113204455,355,356,356,355,126
20240110,133900,113159713,357,357,357,357,12
20240110,133800,113155429,356,356,356,356,0
20240110,133700,113155429,356,355,356,354,8880
20240110,133600,110011747,354,354,354,354,712
20240110,133500,109759699,354,355,356,354,18892
20240110,133400,103053935,356,356,356,356,50
20240110,133300,103036135,355,356,356,355,1500
20240110,133200,102503135,356,356,356,356,0
20240110,133100,102503135,356,355,356,355,3200
20240110,133000,101365935,356,356,356,356,500
20240110,132900,101187935,356,357,357,356,2683
20240110,132800,100230758,357,357,357,357,41
20240110,132700,100216121,356,356,356,356,800
20240110,132600,99931321,356,356,356,356,2700
20240110,132500,98970121,356,356,356,356,0
20240110,132400,98970121,356,356,356,356,2000
20240110,132300,98258121,356,358,358,356,11943
20240110,132200,94000430,358,358,358,358,2000
20240110,132100,93284430,357,358,358,357,2000
20240110,132000,92569430,357,357,357,357,2000
20240110,131900,91855430,358,358,358,358,1691
20240110,131800,91250052,358,358,358,358,3000
20240110,131700,90176052,358,358,358,358,1100
20240110,131600,89782252,358,358,358,358,1000
20240110,131500,89424252,358,358,358,358,5000
20240110,131400,87634252,359,359,359,358,8107
20240110,131300,84728839,359,359,359,359,3000
20240110,131200,83651839,358,359,359,358,1100
20240110,131100,83257939,360,359,360,359,110
20240110,131000,83218349,359,359,359,359,8865
20240110,130900,80035814,359,359,359,359,12000
20240110,130800,75727814,360,360,360,360,0
20240110,130700,75727814,360,360,360,360,0
20240110,130600,75727814,360,360,360,360,1397
20240110,130500,75224894,361,361,361,361,0
20240110,130400,75224894,361,361,361,361,0
20240110,130300,75224894,361,361,361,361,5
20240110,130200,75223089,361,361,361,361,297
20240110,130100,75115872,361,361,361,361,0
20240110,130000,75115872,361,361,361,361,0
20240110,125900,75115872,361,361,361,361,0
20240110,125800,75115872,361,361,361,361,0
20240110,125700,75115872,361,361,361,361,0
20240110,125600,75115872,361,361,361,361,0
20240110,125500,75115872,361,361,361,361,10
20240110,125400,75112262,360,360,360,360,813
20240110,125300,74819582,360,360,360,360,300
20240110,125200,74711582,360,360,360,360,0
20240110,125100,74711582,360,360,360,360,21
20240110,125000,74704022,360,360,360,360,0
20240110,124900,74704022,360,360,360,360,2773
20240110,124800,73705742,360,360,360,360,0
20240110,124700,73705742,360,360,360,360,40
20240110,124600,73691342,360,360,360,360,0
20240110,124500,73691342,360,360,360,360,3000
20240110,124400,72611342,360,360,360,360,0
20240110,124300,72611342,360,360,360,360,3453
20240110,124200,71368262,360,360,360,360,0
20240110,124100,71368262,360,360,360,360,0
20240110,124000,71368262,360,360,360,360,40
20240110,123900,71353862,360,360,360,360,0
20240110,123800,71353862,360,360,360,360,0
20240110,123700,71353862,360,360,360,360,0
20240110,123600,71353862,360,360,360,360,1540
20240110,123500,70799462,360,360,360,360,0
20240110,123400,70799462,360,360,360,360,455
20240110,123300,70635662,361,361,361,361,1000
20240110,123200,70274662,361,360,361,360,2
20240110,123100,70273941,360,359,360,359,10226
20240110,123000,66602581,360,359,360,359,1216
20240110,122900,66165937,360,360,360,360,25
20240110,122800,66156937,360,360,360,360,608
20240110,122700,65938057,360,360,360,360,436
20240110,122600,65781097,360,360,360,360,101
20240110,122500,65744737,360,360,360,360,0
20240110,122400,65744737,360,360,360,360,197
20240110,122300,65673817,360,360,360,360,100
20240110,122200,65637817,360,360,360,360,197
20240110,122100,65566897,360,360,360,360,228
20240110,122000,65484817,360,360,360,360,0
20240110,121900,65484817,360,360,360,360,18
20240110,121800,65478337,360,360,360,360,0
20240110,121700,65478337,360,360,360,360,0
20240110,121600,65478337,360,360,360,360,0
20240110,121500,65478337,360,360,360,360,0
20240110,121400,65478337,360,360,360,360,0
20240110,121300,65478337,360,360,360,360,4527
20240110,121200,63848617,360,360,360,360,0
20240110,121100,63848617,360,360,360,360,0
20240110,121000,63848617,360,360,360,360,0
20240110,120900,63848617,360,360,360,360,0
20240110,120800,63848617,360,360,360,360,0
20240110,120700,63848617,360,360,360,360,0
20240110,120600,63848617,360,360,360,360,0
20240110,120500,63848617,360,360,360,360,0
20240110,120400,63848617,360,360,360,360,5000
20240110,120300,62048617,361,361,361,361,10
20240110,120200,62045007,361,361,361,361,275
20240110,120100,61945732,361,361,361,361,181
20240110,120000,61880391,360,360,360,360,0
20240110,115900,61880391,360,360,360,360,0
20240110,115800,61880391,360,360,360,360,0
20240110,115700,61880391,360,360,360,360,0
20240110,115600,61880391,360,360,360,360,0
20240110,115500,61880391,360,360,360,360,1
20240110,115400,61880031,361,361,361,361,3000
20240110,115300,60797031,361,361,361,361,278
20240110,115200,60696673,360,361,361,360,401
20240110,115100,60552312,360,360,360,360,400
20240110,115000,60408312,360,360,360,360,200
20240110,114900,60336312,360,360,360,360,1077
20240110,114800,59948592,360,360,360,360,0
20240110,114700,59948592,360,360,360,360,0
20240110,114600,59948592,360,360,360,360,0
20240110,114500,59948592,360,360,360,360,0
20240110,114400,59948592,360,360,360,360,0
20240110,114300,59948592,360,360,360,360,0
20240110,114200,59948592,360,360,360,360,2000
20240110,114100,59228592,360,360,360,360,0
20240110,114000,59228592,360,360,360,360,0
20240110,113900,59228592,360,360,360,360,490
20240110,113800,59052192,360,360,360,360,0
20240110,113700,59052192,360,360,360,360,0
20240110,113600,59052192,360,360,360,360,0
20240110,113500,59052192,360,360,360,360,1134
20240110,113400,58643952,360,360,360,360,0
20240110,113300,58643952,360,360,360,360,0
20240110,113200,58643952,360,360,360,360,0
20240110,113100,58643952,360,360,360,360,0
20240110,113000,58643952,360,360,360,360,0
20240110,112900,58643952,360,360,360,360,1000
20240110,112800,58283952,360,360,360,360,5
20240110,112700,58282152,360,360,360,360,7000
20240110,112600,55762152,360,360,360,360,0
20240110,112500,55762152,360,360,360,360,0
20240110,112400,55762152,360,361,361,360,1001
20240110,112300,55401791,361,361,361,361,0
20240110,112200,55401791,361,361,361,361,0
20240110,112100,55401791,361,361,361,361,0
20240110,112000,55401791,361,361,361,361,0
20240110,111900,55401791,361,361,361,361,0
20240110,111800,55401791,361,361,361,361,6137
20240110,111700,53186334,361,361,361,361,3863
20240110,111600,51791791,361,361,361,361,0
20240110,111500,51791791,361,361,361,361,1
20240110,111400,51791430,360,360,360,360,0
20240110,111300,51791430,360,360,360,360,1000
20240110,111200,51431430,360,360,360,360,10
20240110,111100,51427830,360,360,360,360,2000
20240110,111000,50707830,360,360,360,360,0
20240110,110900,50707830,360,360,360,360,3234
20240110,110800,49543590,360,360,360,360,0
20240110,110700,49543590,360,360,360,360,20000
20240110,110600,42343590,360,360,360,360,2066
20240110,110500,41599830,361,361,361,361,0
20240110,110400,41599830,361,361,361,361,1000
20240110,110300,41238830,360,360,360,360,0
20240110,110200,41238830,360,360,360,360,0
20240110,110100,41238830,360,360,360,360,0
20240110,110000,41238830,360,360,360,360,4
20240110,105900,41237390,361,361,361,361,0
20240110,105800,41237390,361,360,361,360,2172
20240110,105700,40455298,361,361,361,361,0
20240110,105600,40455298,361,361,361,361,1593
20240110,105500,39880225,361,361,361,361,300
20240110,105400,39771925,361,360,361,360,2323
20240110,105300,38933737,361,361,361,361,1600
20240110,105200,38356137,360,360,360,360,50
20240110,105100,38338137,360,360,360,360,0
20240110,105000,38338137,360,360,360,360,0
20240110,104900,38338137,360,360,360,360,0
20240110,104800,38338137,360,360,360,360,0
20240110,104700,38338137,360,360,360,360,0
20240110,104600,38338137,360,362,362,360,16247
20240110,104500,32488723,362,362,362,362,0
20240110,104400,32488723,362,362,362,362,93
20240110,104300,32455057,362,362,362,362,2
20240110,104200,32454333,361,361,361,361,0
20240110,104100,32454333,361,361,361,361,0
20240110,104000,32454333,361,361,361,361,116
20240110,103900,32412457,361,361,361,361,74
20240110,103800,32385743,361,361,361,361,1600
20240110,103700,31808143,361,361,361,361,0
20240110,103600,31808143,361,361,361,361,0
20240110,103500,31808143,361,361,361,361,0
20240110,103400,31808143,361,361,361,361,2
20240110,103300,31807421,361,361,361,361,0
20240110,103200,31807421,361,361,361,361,0
20240110,103100,31807421,361,361,361,361,10
20240110,103000,31803811,361,361,361,361,0
20240110,102900,31803811,361,361,361,361,0
20240110,102800,31803811,361,361,361,361,100
20240110,102700,31767711,361,361,361,361,0
20240110,102600,31767711,361,361,361,361,0
20240110,102500,31767711,361,361,361,361,0
20240110,102400,31767711,361,361,361,361,2212
20240110,102300,30969179,361,361,361,361,101
20240110,102200,30932718,361,361,361,361,3100
20240110,102100,29813618,361,361,361,361,1230
20240110,102000,29369588,361,361,361,361,0
20240110,101900,29369588,361,361,361,361,0
20240110,101800,29369588,361,361,362,361,201
20240110,101700,29297026,362,361,362,361,101
20240110,101600,29260564,362,362,362,362,1
20240110,101500,29260202,360,361,361,360,388
20240110,101400,29120161,361,361,361,361,2835
20240110,101300,28096726,361,361,361,360,2581
20240110,101200,27166985,361,361,361,361,70
20240110,101100,27141715,361,361,361,361,0
20240110,101000,27141715,361,361,361,361,400
20240110,100900,26997315,361,361,361,361,0
20240110,100800,26997315,361,361,361,360,5300
20240110,100700,25085015,361,361,361,361,163
20240110,100600,25026172,361,361,361,361,462
20240110,100500,24859390,361,361,361,361,1984
20240110,100400,24143166,362,362,362,361,2484
20240110,100300,23244158,361,362,362,361,11
20240110,100200,23240177,361,361,361,361,2606
20240110,100100,22299411,361,361,361,361,200
20240110,100000,22227211,361,361,361,361,0
20240110,095900,22227211,361,361,361,361,2267
20240110,095800,21408824,361,361,361,361,1100
20240110,095700,21011724,361,361,361,361,3000
20240110,095600,19928724,361,361,361,361,0
20240110,095500,19928724,361,361,361,361,0
20240110,095400,19928724,361,361,361,361,50
20240110,095300,19910674,360,360,360,360,0
20240110,095200,19910674,360,360,360,360,0
20240110,095100,19910674,360,360,360,360,0
20240110,095000,19910674,360,361,361,360,1000
20240110,094900,19550491,361,361,361,361,0
20240110,094800,19550491,361,361,361,361,279
20240110,094700,19449772,361,361,361,361,0
20240110,094600,19449772,361,361,362,361,3201
20240110,094500,18294210,361,361,361,361,100
20240110,094400,18258110,361,361,361,361,28
20240110,094300,18248002,361,361,361,361,972
20240110,094200,17897110,361,361,361,360,1400
20240110,094100,17392710,361,362,362,361,215
20240110,094000,17315080,362,360,362,360,16
20240110,093900,17309300,360,362,362,360,4159
20240110,093800,15811456,362,362,362,361,1107
20240110,093700,15410822,361,361,361,361,4200
20240110,093600,13894622,360,360,360,360,2890
20240110,093500,12854222,360,360,360,360,522
20240110,093400,12666302,360,360,360,360,3
20240110,093300,12665222,360,360,360,360,0
20240110,093200,12665222,360,360,360,360,406
20240110,093100,12519062,360,360,360,360,203
20240110,093000,12445982,360,360,360,360,7186
20240110,092900,9859022,360,360,360,360,353
20240110,092800,9731942,361,361,361,361,64
20240110,092700,9708838,361,361,361,361,100
20240110,092600,9672738,361,361,361,361,0
20240110,092500,9672738,361,361,361,361,0
20240110,092400,9672738,361,361,361,361,0
20240110,092300,9672738,361,361,361,361,0
20240110,092200,9672738,361,361,361,361,0
20240110,092100,9672738,361,361,361,361,0
20240110,092000,9672738,361,361,361,361,0
20240110,091900,9672738,361,361,361,361,5936
20240110,091800,7529842,361,361,361,361,0
20240110,091700,7529842,361,361,361,361,0
20240110,091600,7529842,361,363,363,361,364
20240110,091500,7398436,363,363,363,363,807
20240110,091400,7105495,363,363,363,363,201
20240110,091300,7032532,362,362,362,362,0
20240110,091200,7032532,362,364,364,362,1230
20240110,091100,6586472,363,363,363,363,2000
20240110,091000,5860472,363,363,364,363,4770
20240110,090900,4126192,363,363,363,363,1513
20240110,090800,3576973,363,363,363,363,100
20240110,090700,3540673,362,362,362,362,13
20240110,090600,3535967,362,362,362,362,2627
20240110,090500,2584993,363,363,363,363,1000
20240110,090400,2221993,363,363,363,363,1
20240110,090300,2221630,362,362,362,362,950
20240110,090200,1877730,362,362,362,362,150
20240110,090100,1823430,363,362,363,361,4895
20240110,090000,53215,363,362,363,362,147