KissMeData/001200/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,183300,902116155,3380,3380,3380,3380,11909
20240116,183200,902116155,3380,3380,3380,3380,0
20240116,183100,902116155,3380,3380,3380,3380,0
20240116,183000,902116155,3380,3380,3380,3380,0
20240116,182900,902116155,3380,3380,3380,3380,0
20240116,182800,902116155,3380,3380,3380,3380,0
20240116,182700,902116155,3380,3380,3380,3380,0
20240116,182600,902116155,3380,3380,3380,3380,0
20240116,182500,902116155,3380,3380,3380,3380,0
20240116,182400,902116155,3380,3380,3380,3380,0
20240116,182300,902116155,3380,3380,3380,3380,0
20240116,182200,902116155,3380,3380,3380,3380,0
20240116,182100,902116155,3380,3380,3380,3380,0
20240116,182000,902116155,3380,3380,3380,3380,0
20240116,181900,902116155,3380,3380,3380,3380,0
20240116,181800,902116155,3380,3380,3380,3380,0
20240116,181700,902116155,3380,3380,3380,3380,0
20240116,181600,902116155,3380,3380,3380,3380,0
20240116,181500,902116155,3380,3380,3380,3380,0
20240116,181400,902116155,3380,3380,3380,3380,0
20240116,181300,902116155,3380,3380,3380,3380,0
20240116,181200,902116155,3380,3380,3380,3380,0
20240116,181100,902116155,3380,3380,3380,3380,0
20240116,181000,902116155,3380,3380,3380,3380,0
20240116,180900,902116155,3380,3380,3380,3380,0
20240116,180800,902116155,3380,3380,3380,3380,0
20240116,180700,902116155,3380,3380,3380,3380,0
20240116,180600,902116155,3380,3380,3380,3380,0
20240116,180500,902116155,3380,3380,3380,3380,0
20240116,180400,902116155,3380,3380,3380,3380,0
20240116,180300,902116155,3380,3380,3380,3380,11909
20240116,180200,902116155,3380,3380,3380,3380,0
20240116,180100,902116155,3380,3380,3380,3380,0
20240116,180000,902116155,3380,3380,3380,3380,0
20240116,175900,902116155,3380,3380,3380,3380,0
20240116,175800,902116155,3380,3380,3380,3380,0
20240116,175700,902116155,3380,3380,3380,3380,0
20240116,175600,902116155,3380,3380,3380,3380,0
20240116,175500,902116155,3380,3380,3380,3380,0
20240116,175400,902116155,3380,3380,3380,3380,0
20240116,175300,902116155,3380,3380,3380,3380,0
20240116,175200,902116155,3380,3380,3380,3380,0
20240116,175100,902116155,3380,3380,3380,3380,0
20240116,175000,902116155,3380,3380,3380,3380,0
20240116,174900,902116155,3380,3380,3380,3380,0
20240116,174800,902116155,3380,3380,3380,3380,0
20240116,174700,902116155,3380,3380,3380,3380,0
20240116,174600,902116155,3380,3380,3380,3380,0
20240116,174500,902116155,3380,3380,3380,3380,0
20240116,174400,902116155,3380,3380,3380,3380,0
20240116,174300,902116155,3380,3380,3380,3380,0
20240116,174200,902116155,3380,3380,3380,3380,0
20240116,174100,902116155,3380,3380,3380,3380,0
20240116,174000,902116155,3380,3380,3380,3380,0
20240116,173900,902116155,3380,3380,3380,3380,0
20240116,173800,902116155,3380,3380,3380,3380,0
20240116,173700,902116155,3380,3380,3380,3380,0
20240116,173600,902116155,3380,3380,3380,3380,0
20240116,173500,902116155,3380,3380,3380,3380,0
20240116,173400,902116155,3380,3380,3380,3380,0
20240116,173300,902116155,3380,3380,3380,3380,11909
20240116,173200,902116155,3380,3380,3380,3380,0
20240116,173100,902116155,3380,3380,3380,3380,0
20240116,173000,902116155,3380,3380,3380,3380,0
20240116,172900,902116155,3380,3380,3380,3380,0
20240116,172800,902116155,3380,3380,3380,3380,0
20240116,172700,902116155,3380,3380,3380,3380,0
20240116,172600,902116155,3380,3380,3380,3380,0
20240116,172500,902116155,3380,3380,3380,3380,0
20240116,172400,902116155,3380,3380,3380,3380,0
20240116,172300,902116155,3380,3380,3380,3380,0
20240116,172200,902116155,3380,3380,3380,3380,0
20240116,172100,902116155,3380,3380,3380,3380,0
20240116,172000,902116155,3380,3380,3380,3380,0
20240116,171900,902116155,3380,3380,3380,3380,0
20240116,171800,902116155,3380,3380,3380,3380,0
20240116,171700,902116155,3380,3380,3380,3380,0
20240116,171600,902116155,3380,3380,3380,3380,0
20240116,171500,902116155,3380,3380,3380,3380,0
20240116,171400,902116155,3380,3380,3380,3380,0
20240116,171300,902116155,3380,3380,3380,3380,0
20240116,171200,902116155,3380,3380,3380,3380,0
20240116,171100,902116155,3380,3380,3380,3380,0
20240116,171000,902116155,3380,3380,3380,3380,0
20240116,170900,902116155,3380,3380,3380,3380,0
20240116,170800,902116155,3380,3380,3380,3380,0
20240116,170700,902116155,3380,3380,3380,3380,0
20240116,170600,902116155,3380,3380,3380,3380,0
20240116,170500,902116155,3380,3380,3380,3380,0
20240116,170400,902116155,3380,3380,3380,3380,0
20240116,170300,902116155,3380,3380,3380,3380,11909
20240116,170200,902116155,3380,3380,3380,3380,0
20240116,170100,902116155,3380,3380,3380,3380,0
20240116,170000,902116155,3380,3380,3380,3380,0
20240116,165900,902116155,3380,3380,3380,3380,0
20240116,165800,902116155,3380,3380,3380,3380,0
20240116,165700,902116155,3380,3380,3380,3380,0
20240116,165600,902116155,3380,3380,3380,3380,0
20240116,165500,902116155,3380,3380,3380,3380,0
20240116,165400,902116155,3380,3380,3380,3380,0
20240116,165300,902116155,3380,3380,3380,3380,0
20240116,165200,902116155,3380,3380,3380,3380,0
20240116,165100,902116155,3380,3380,3380,3380,0
20240116,165000,902116155,3380,3380,3380,3380,0
20240116,164900,902116155,3380,3380,3380,3380,0
20240116,164800,902116155,3380,3380,3380,3380,0
20240116,164700,902116155,3380,3380,3380,3380,0
20240116,164600,902116155,3380,3380,3380,3380,0
20240116,164500,902116155,3380,3380,3380,3380,0
20240116,164400,902116155,3380,3380,3380,3380,0
20240116,164300,902116155,3380,3380,3380,3380,0
20240116,164200,902116155,3380,3380,3380,3380,0
20240116,164100,902116155,3380,3380,3380,3380,0
20240116,164000,902116155,3380,3380,3380,3380,0
20240116,163900,902116155,3380,3380,3380,3380,0
20240116,163800,902116155,3380,3380,3380,3380,0
20240116,163700,902116155,3380,3380,3380,3380,0
20240116,163600,902116155,3380,3380,3380,3380,0
20240116,163500,902116155,3380,3380,3380,3380,0
20240116,163400,902116155,3380,3380,3380,3380,0
20240116,163300,902116155,3380,3380,3380,3380,11909
20240116,163200,902116155,3380,3380,3380,3380,0
20240116,163100,902116155,3380,3380,3380,3380,0
20240116,163000,902116155,3380,3380,3380,3380,0
20240116,162900,902116155,3380,3380,3380,3380,0
20240116,162800,902116155,3380,3380,3380,3380,0
20240116,162700,902116155,3380,3380,3380,3380,0
20240116,162600,902116155,3380,3380,3380,3380,0
20240116,162500,902116155,3380,3380,3380,3380,0
20240116,162400,902116155,3380,3380,3380,3380,0
20240116,162300,902116155,3380,3380,3380,3380,0
20240116,162200,902116155,3380,3380,3380,3380,0
20240116,162100,902116155,3380,3380,3380,3380,0
20240116,162000,902116155,3380,3380,3380,3380,0
20240116,161900,902116155,3380,3380,3380,3380,0
20240116,161800,902116155,3380,3380,3380,3380,0
20240116,161700,902116155,3380,3380,3380,3380,0
20240116,161600,902116155,3380,3380,3380,3380,0
20240116,161500,902116155,3380,3380,3380,3380,0
20240116,161400,902116155,3380,3380,3380,3380,0
20240116,161300,902116155,3380,3380,3380,3380,0
20240116,161200,902116155,3380,3380,3380,3380,0
20240116,161100,902116155,3380,3380,3380,3380,0
20240116,161000,902116155,3380,3380,3380,3380,0
20240116,160900,902116155,3380,3380,3380,3380,0
20240116,160800,902116155,3380,3380,3380,3380,0
20240116,160700,902116155,3380,3380,3380,3380,0
20240116,160600,902116155,3380,3380,3380,3380,0
20240116,160500,902116155,3380,3380,3380,3380,0
20240116,160400,902116155,3380,3380,3380,3380,0
20240116,160300,902116155,3380,3380,3380,3380,11909
20240116,160200,902116155,3380,3380,3380,3380,0
20240116,160100,902116155,3380,3380,3380,3380,0
20240116,160000,902116155,3380,3380,3380,3380,0
20240116,155900,902116155,3380,3380,3380,3380,0
20240116,155800,902116155,3380,3380,3380,3380,0
20240116,155700,902116155,3380,3380,3380,3380,0
20240116,155600,902116155,3380,3380,3380,3380,0
20240116,155500,902116155,3380,3380,3380,3380,0
20240116,155400,902116155,3380,3380,3380,3380,0
20240116,155300,902116155,3380,3380,3380,3380,0
20240116,155200,902116155,3380,3380,3380,3380,0
20240116,155100,902116155,3380,3380,3380,3380,0
20240116,155000,902116155,3380,3380,3380,3380,0
20240116,154900,902116155,3380,3380,3380,3380,0
20240116,154800,902116155,3380,3380,3380,3380,0
20240116,154700,902116155,3380,3380,3380,3380,0
20240116,154600,902116155,3380,3380,3380,3380,0
20240116,154500,902116155,3380,3380,3380,3380,0
20240116,154400,902116155,3380,3380,3380,3380,0
20240116,154300,902116155,3380,3380,3380,3380,0
20240116,154200,902116155,3380,3380,3380,3380,0
20240116,154100,902116155,3380,3380,3380,3380,0
20240116,154000,902116155,3380,3380,3380,3380,0
20240116,153900,902116155,3380,3380,3380,3380,0
20240116,153800,902116155,3380,3380,3380,3380,0
20240116,153700,902116155,3380,3380,3380,3380,0
20240116,153600,902116155,3380,3380,3380,3380,0
20240116,153500,902116155,3380,3380,3380,3380,0
20240116,153400,902116155,3380,3380,3380,3380,0
20240116,153300,902116155,3380,3380,3380,3380,11909
20240116,153200,902116155,3380,3380,3380,3380,0
20240116,153100,902116155,3380,3380,3380,3380,0
20240116,153000,902116155,3380,3380,3380,3380,11909
20240116,152900,861863735,3395,3395,3395,3395,0
20240116,152800,861863735,3395,3395,3395,3395,0
20240116,152700,861863735,3395,3395,3395,3395,0
20240116,152600,861863735,3395,3395,3395,3395,0
20240116,152500,861863735,3395,3395,3395,3395,0
20240116,152400,861863735,3395,3395,3395,3395,0
20240116,152300,861863735,3395,3395,3395,3395,0
20240116,152200,861863735,3395,3395,3395,3395,0
20240116,152100,861863735,3395,3395,3395,3395,0
20240116,152000,861863735,3395,3395,3395,3395,0
20240116,151900,861863735,3395,3400,3400,3395,619
20240116,151800,859759685,3400,3405,3405,3400,23
20240116,151700,859681385,3405,3405,3405,3405,477
20240116,151600,858057200,3405,3400,3410,3400,1011
20240116,151500,854617230,3400,3400,3400,3400,2597
20240116,151400,845787430,3400,3400,3400,3400,1
20240116,151300,845784030,3410,3400,3410,3400,309
20240116,151200,844731450,3400,3400,3400,3400,112
20240116,151100,844350650,3400,3400,3410,3400,663
20240116,151000,842095850,3400,3400,3400,3400,2049
20240116,150900,835129250,3405,3410,3420,3405,1668
20240116,150800,829449255,3420,3410,3420,3410,20
20240116,150700,829380955,3410,3410,3420,3410,1119
20240116,150600,825564965,3420,3420,3420,3410,469
20240116,150500,823964575,3410,3410,3410,3410,199
20240116,150400,823285985,3420,3420,3420,3420,30
20240116,150300,823183385,3420,3410,3420,3405,1024
20240116,150200,819694860,3415,3415,3415,3415,65
20240116,150100,819472885,3420,3420,3420,3420,0
20240116,150000,819472885,3420,3420,3420,3420,0
20240116,145900,819472885,3420,3420,3420,3420,0
20240116,145800,819472885,3420,3420,3420,3420,0
20240116,145700,819472885,3420,3415,3420,3415,286
20240116,145600,818496145,3420,3420,3420,3420,0
20240116,145500,818496145,3420,3415,3420,3415,300
20240116,145400,817471280,3415,3415,3415,3415,4000
20240116,145300,803811280,3415,3415,3415,3415,1464
20240116,145200,798811720,3410,3410,3410,3410,1726
20240116,145100,792926060,3410,3410,3410,3410,508
20240116,145000,791193780,3410,3410,3410,3410,0
20240116,144900,791193780,3410,3410,3410,3410,5
20240116,144800,791176730,3410,3410,3410,3410,0
20240116,144700,791176730,3410,3410,3410,3405,520
20240116,144600,789406030,3405,3405,3405,3400,2540
20240116,144500,780759830,3400,3400,3400,3400,25
20240116,144400,780674830,3405,3405,3405,3405,0
20240116,144300,780674830,3405,3405,3405,3405,1500
20240116,144200,775567330,3405,3405,3405,3405,0
20240116,144100,775567330,3405,3405,3405,3405,2
20240116,144000,775560520,3405,3405,3405,3405,32
20240116,143900,775451560,3400,3400,3400,3400,0
20240116,143800,775451560,3400,3400,3400,3400,701
20240116,143700,773068160,3400,3400,3400,3400,1002
20240116,143600,769661360,3400,3400,3400,3400,0
20240116,143500,769661360,3400,3400,3400,3390,2603
20240116,143400,760836955,3400,3400,3400,3400,1
20240116,143300,760833555,3400,3395,3400,3395,308
20240116,143200,759787380,3390,3400,3400,3380,21343
20240116,143100,687441915,3405,3405,3405,3405,11
20240116,143000,687404460,3400,3405,3405,3400,151
20240116,142900,686890610,3405,3405,3405,3405,170
20240116,142800,686311760,3405,3410,3410,3405,3451
20240116,142700,674559625,3410,3410,3410,3410,0
20240116,142600,674559625,3410,3410,3410,3410,762
20240116,142500,671961205,3410,3410,3410,3410,0
20240116,142400,671961205,3410,3410,3410,3410,0
20240116,142300,671961205,3410,3410,3410,3410,1
20240116,142200,671957795,3415,3415,3415,3415,0
20240116,142100,671957795,3415,3415,3415,3415,148
20240116,142000,671452375,3415,3415,3415,3415,0
20240116,141900,671452375,3415,3415,3415,3415,0
20240116,141800,671452375,3415,3410,3415,3410,591
20240116,141700,669437015,3415,3415,3415,3415,10
20240116,141600,669402865,3415,3415,3415,3415,112
20240116,141500,669020385,3415,3405,3415,3405,1400
20240116,141400,664252655,3410,3410,3410,3410,1055
20240116,141300,660655105,3410,3410,3410,3410,0
20240116,141200,660655105,3410,3410,3410,3410,2530
20240116,141100,652027805,3420,3415,3420,3415,300
20240116,141000,651003235,3410,3415,3415,3410,99
20240116,140900,650665445,3415,3415,3415,3415,0
20240116,140800,650665445,3415,3415,3415,3415,0
20240116,140700,650665445,3415,3415,3415,3415,0
20240116,140600,650665445,3415,3415,3415,3415,61
20240116,140500,650457130,3415,3415,3415,3415,0
20240116,140400,650457130,3415,3415,3415,3415,30
20240116,140300,650354680,3410,3415,3415,3410,160
20240116,140200,649808430,3410,3415,3415,3410,540
20240116,140100,647964630,3420,3420,3420,3420,0
20240116,140000,647964630,3420,3420,3420,3420,0
20240116,135900,647964630,3420,3420,3420,3420,10
20240116,135800,647930430,3420,3420,3420,3420,2879
20240116,135700,638084250,3420,3415,3420,3415,4
20240116,135600,638070585,3415,3415,3415,3415,1
20240116,135500,638067170,3420,3420,3420,3420,0
20240116,135400,638067170,3420,3420,3420,3420,0
20240116,135300,638067170,3420,3420,3420,3420,0
20240116,135200,638067170,3420,3420,3420,3420,0
20240116,135100,638067170,3420,3420,3420,3420,0
20240116,135000,638067170,3420,3420,3420,3420,0
20240116,134900,638067170,3420,3420,3420,3420,10
20240116,134800,638032970,3410,3415,3415,3410,982
20240116,134700,634679450,3425,3425,3425,3425,0
20240116,134600,634679450,3425,3425,3425,3425,10
20240116,134500,634645200,3420,3420,3420,3420,125
20240116,134400,634217700,3420,3420,3420,3420,0
20240116,134300,634217700,3420,3420,3420,3420,197
20240116,134200,633543960,3425,3425,3425,3425,0
20240116,134100,633543960,3425,3425,3425,3425,0
20240116,134000,633543960,3425,3425,3425,3425,0
20240116,133900,633543960,3425,3425,3425,3425,0
20240116,133800,633543960,3425,3425,3425,3425,0
20240116,133700,633543960,3425,3425,3425,3420,72
20240116,133600,633297510,3425,3425,3425,3425,0
20240116,133500,633297510,3425,3425,3425,3425,1234
20240116,133400,629071060,3435,3435,3435,3435,0
20240116,133300,629071060,3435,3435,3435,3435,0
20240116,133200,629071060,3435,3435,3435,3435,0
20240116,133100,629071060,3435,3435,3435,3435,0
20240116,133000,629071060,3435,3430,3435,3430,338
20240116,132900,627911670,3435,3435,3435,3435,0
20240116,132800,627911670,3435,3435,3435,3435,0
20240116,132700,627911670,3435,3430,3435,3430,502
20240116,132600,626189760,3430,3430,3430,3430,500
20240116,132500,624474760,3425,3425,3425,3425,0
20240116,132400,624474760,3425,3425,3425,3425,397
20240116,132300,623115035,3425,3425,3425,3425,1
20240116,132200,623111610,3430,3430,3430,3430,0
20240116,132100,623111610,3430,3430,3430,3430,0
20240116,132000,623111610,3430,3425,3430,3425,1028
20240116,131900,619590700,3430,3430,3430,3430,302
20240116,131800,618554840,3430,3430,3430,3430,200
20240116,131700,617868840,3430,3430,3430,3430,2
20240116,131600,617861980,3430,3430,3430,3430,40
20240116,131500,617724780,3430,3430,3430,3430,2
20240116,131400,617717920,3430,3430,3430,3430,2
20240116,131300,617711060,3430,3430,3430,3430,0
20240116,131200,617711060,3430,3425,3430,3425,1033
20240116,131100,614172740,3425,3425,3425,3425,101
20240116,131000,613826815,3425,3425,3425,3425,499
20240116,130900,612117740,3425,3425,3425,3425,1072
20240116,130800,608446140,3425,3425,3425,3425,0
20240116,130700,608446140,3425,3425,3425,3425,0
20240116,130600,608446140,3425,3425,3425,3425,0
20240116,130500,608446140,3425,3410,3425,3410,510
20240116,130400,606706890,3425,3425,3425,3425,0
20240116,130300,606706890,3425,3415,3425,3415,1665
20240116,130200,601019620,3415,3415,3415,3415,2514
20240116,130100,592434310,3420,3420,3420,3420,0
20240116,130000,592434310,3420,3420,3420,3420,0
20240116,125900,592434310,3420,3420,3420,3420,0
20240116,125800,592434310,3420,3420,3420,3420,710
20240116,125700,590006110,3420,3420,3420,3420,0
20240116,125600,590006110,3420,3420,3420,3420,10
20240116,125500,589971910,3420,3425,3425,3420,157
20240116,125400,589434965,3430,3430,3430,3430,0
20240116,125300,589434965,3430,3430,3430,3430,0
20240116,125200,589434965,3430,3430,3430,3430,0
20240116,125100,589434965,3430,3430,3430,3430,0
20240116,125000,589434965,3430,3430,3430,3430,50
20240116,124900,589263465,3425,3425,3425,3425,1
20240116,124800,589260040,3430,3430,3430,3430,0
20240116,124700,589260040,3430,3430,3430,3430,0
20240116,124600,589260040,3430,3430,3430,3430,0
20240116,124500,589260040,3430,3430,3430,3430,0
20240116,124400,589260040,3430,3430,3430,3430,1
20240116,124300,589256610,3430,3430,3430,3430,0
20240116,124200,589256610,3430,3430,3430,3430,0
20240116,124100,589256610,3430,3430,3430,3430,0
20240116,124000,589256610,3430,3430,3430,3430,0
20240116,123900,589256610,3430,3430,3430,3430,10
20240116,123800,589222310,3425,3430,3430,3425,12
20240116,123700,589181180,3435,3435,3435,3435,0
20240116,123600,589181180,3435,3435,3435,3435,10
20240116,123500,589146830,3425,3435,3435,3425,4218
20240116,123400,574700080,3430,3430,3430,3430,918
20240116,123300,571551340,3435,3435,3435,3435,0
20240116,123200,571551340,3435,3435,3435,3435,0
20240116,123100,571551340,3435,3435,3435,3435,307
20240116,123000,570496795,3440,3440,3440,3440,0
20240116,122900,570496795,3440,3440,3440,3440,0
20240116,122800,570496795,3440,3440,3440,3440,0
20240116,122700,570496795,3440,3440,3440,3440,0
20240116,122600,570496795,3440,3440,3440,3440,2
20240116,122500,570489915,3440,3440,3440,3440,0
20240116,122400,570489915,3440,3440,3440,3440,0
20240116,122300,570489915,3440,3440,3440,3440,0
20240116,122200,570489915,3440,3440,3440,3440,1
20240116,122100,570486475,3440,3440,3440,3440,0
20240116,122000,570486475,3440,3440,3440,3440,0
20240116,121900,570486475,3440,3440,3440,3440,5
20240116,121800,570469275,3440,3440,3440,3440,0
20240116,121700,570469275,3440,3440,3440,3440,0
20240116,121600,570469275,3440,3440,3440,3440,10
20240116,121500,570434875,3430,3435,3435,3430,2000
20240116,121400,563570640,3435,3435,3435,3435,153
20240116,121300,563045085,3435,3435,3435,3435,347
20240116,121200,561853140,3440,3435,3440,3435,210
20240116,121100,561131740,3435,3435,3435,3435,2665
20240116,121000,551977465,3435,3435,3435,3435,50
20240116,120900,551805715,3435,3435,3435,3435,0
20240116,120800,551805715,3435,3435,3435,3435,1000
20240116,120700,548370715,3435,3435,3435,3435,100
20240116,120600,548027215,3435,3435,3435,3435,0
20240116,120500,548027215,3435,3435,3435,3435,0
20240116,120400,548027215,3435,3435,3435,3435,0
20240116,120300,548027215,3435,3435,3435,3435,2100
20240116,120200,540813715,3425,3425,3425,3425,54
20240116,120100,540628765,3430,3430,3430,3430,1000
20240116,120000,537198765,3435,3435,3435,3435,0
20240116,115900,537198765,3435,3435,3435,3435,1
20240116,115800,537195330,3435,3430,3435,3430,20
20240116,115700,537126680,3425,3425,3425,3425,3003
20240116,115600,526841405,3435,3435,3435,3435,200
20240116,115500,526154405,3430,3430,3430,3430,0
20240116,115400,526154405,3430,3435,3435,3430,320
20240116,115300,525056755,3430,3430,3430,3430,4
20240116,115200,525043035,3435,3420,3435,3420,3235
20240116,115100,513961665,3420,3420,3420,3420,3
20240116,115000,513951405,3425,3420,3425,3420,33
20240116,114900,513838460,3410,3410,3410,3410,1
20240116,114800,513835050,3425,3425,3425,3425,0
20240116,114700,513835050,3425,3425,3425,3425,0
20240116,114600,513835050,3425,3425,3425,3425,0
20240116,114500,513835050,3425,3425,3425,3425,100
20240116,114400,513492550,3420,3420,3420,3420,1000
20240116,114300,510072550,3420,3420,3420,3415,200
20240116,114200,509388905,3415,3415,3415,3415,600
20240116,114100,507339905,3410,3405,3410,3395,4820
20240116,114000,490939025,3390,3430,3435,3380,40092
20240116,113900,354388045,3430,3430,3430,3430,0
20240116,113800,354388045,3430,3430,3430,3430,200
20240116,113700,353702045,3430,3440,3440,3430,279
20240116,113600,352743800,3440,3440,3440,3440,0
20240116,113500,352743800,3440,3440,3440,3440,0
20240116,113400,352743800,3440,3440,3440,3440,1000
20240116,113300,349303800,3440,3440,3440,3440,0
20240116,113200,349303800,3440,3440,3440,3440,0
20240116,113100,349303800,3440,3440,3440,3440,50
20240116,113000,349131800,3440,3440,3440,3440,10
20240116,112900,349097400,3435,3440,3440,3435,2807
20240116,112800,339448430,3445,3445,3445,3445,0
20240116,112700,339448430,3445,3445,3445,3445,0
20240116,112600,339448430,3445,3445,3445,3445,100
20240116,112500,339103930,3445,3445,3445,3445,0
20240116,112400,339103930,3445,3445,3445,3445,0
20240116,112300,339103930,3445,3445,3445,3445,4
20240116,112200,339090150,3445,3445,3445,3445,0
20240116,112100,339090150,3445,3445,3445,3445,5
20240116,112000,339072925,3445,3445,3445,3445,0
20240116,111900,339072925,3445,3445,3445,3445,11
20240116,111800,339035030,3445,3445,3445,3445,0
20240116,111700,339035030,3445,3445,3445,3445,0
20240116,111600,339035030,3445,3445,3445,3445,0
20240116,111500,339035030,3445,3445,3445,3445,894
20240116,111400,335955200,3445,3445,3445,3445,161
20240116,111300,335400555,3445,3445,3445,3445,0
20240116,111200,335400555,3445,3445,3445,3445,0
20240116,111100,335400555,3445,3445,3445,3445,0
20240116,111000,335400555,3445,3445,3445,3445,100
20240116,110900,335056055,3445,3445,3445,3445,100
20240116,110800,334711555,3450,3450,3450,3450,0
20240116,110700,334711555,3450,3450,3450,3450,0
20240116,110600,334711555,3450,3450,3450,3450,0
20240116,110500,334711555,3450,3450,3450,3450,0
20240116,110400,334711555,3450,3450,3450,3450,0
20240116,110300,334711555,3450,3450,3450,3450,0
20240116,110200,334711555,3450,3440,3450,3440,670
20240116,110100,332405800,3445,3445,3445,3445,70
20240116,110000,332164650,3445,3445,3445,3445,70
20240116,105900,331923500,3430,3430,3430,3430,0
20240116,105800,331923500,3430,3430,3430,3430,821
20240116,105700,329107470,3430,3430,3430,3430,1095
20240116,105600,325351620,3430,3425,3430,3425,200
20240116,105500,324666520,3420,3420,3420,3420,7
20240116,105400,324642580,3425,3425,3425,3425,2594
20240116,105300,315758130,3425,3425,3425,3425,0
20240116,105200,315758130,3425,3425,3425,3425,0
20240116,105100,315758130,3425,3425,3425,3425,280
20240116,105000,314799130,3425,3425,3425,3425,0
20240116,104900,314799130,3425,3425,3425,3425,0
20240116,104800,314799130,3425,3425,3425,3425,73
20240116,104700,314549105,3420,3420,3420,3420,0
20240116,104600,314549105,3420,3420,3420,3420,288
20240116,104500,313564145,3415,3415,3415,3415,0
20240116,104400,313564145,3415,3415,3415,3415,0
20240116,104300,313564145,3415,3415,3415,3415,0
20240116,104200,313564145,3415,3415,3415,3415,2
20240116,104100,313557315,3415,3420,3420,3415,1774
20240116,104000,307493180,3420,3420,3420,3420,0
20240116,103900,307493180,3420,3420,3420,3420,0
20240116,103800,307493180,3420,3420,3420,3420,394
20240116,103700,306145700,3420,3420,3420,3420,0
20240116,103600,306145700,3420,3420,3420,3420,100
20240116,103500,305803700,3420,3420,3420,3420,75
20240116,103400,305547200,3420,3420,3420,3420,0
20240116,103300,305547200,3420,3420,3420,3420,555
20240116,103200,303649100,3420,3420,3420,3420,0
20240116,103100,303649100,3420,3420,3420,3420,0
20240116,103000,303649100,3420,3420,3420,3420,0
20240116,102900,303649100,3420,3420,3420,3420,0
20240116,102800,303649100,3420,3420,3420,3420,125
20240116,102700,303221600,3425,3425,3425,3425,0
20240116,102600,303221600,3425,3425,3425,3425,1878
20240116,102500,296789450,3420,3420,3420,3420,0
20240116,102400,296789450,3420,3425,3425,3420,370
20240116,102300,295522550,3425,3425,3425,3425,146
20240116,102200,295022500,3420,3420,3420,3420,0
20240116,102100,295022500,3420,3420,3420,3420,0
20240116,102000,295022500,3420,3425,3425,3420,750
20240116,101900,292453950,3420,3420,3420,3420,0
20240116,101800,292453950,3420,3425,3425,3420,60
20240116,101700,292248600,3420,3425,3425,3420,1516
20240116,101600,287062290,3420,3440,3440,3420,10353
20240116,101500,251572695,3440,3440,3440,3440,0
20240116,101400,251572695,3440,3440,3440,3440,35
20240116,101300,251452295,3440,3440,3440,3440,1324
20240116,101200,246897735,3445,3445,3445,3445,0
20240116,101100,246897735,3445,3445,3445,3445,0
20240116,101000,246897735,3445,3445,3445,3445,1
20240116,100900,246894290,3450,3435,3450,3435,1671
20240116,100800,241152900,3425,3425,3425,3425,1
20240116,100700,241149475,3420,3420,3420,3420,4004
20240116,100600,227455795,3420,3420,3420,3420,1500
20240116,100500,222325795,3420,3435,3435,3420,75
20240116,100400,222068845,3435,3435,3435,3435,0
20240116,100300,222068845,3435,3435,3435,3435,2
20240116,100200,222061975,3435,3425,3435,3420,53
20240116,100100,221879955,3425,3425,3425,3425,2000
20240116,100000,215029955,3420,3420,3420,3420,1
20240116,095900,215026535,3425,3425,3425,3425,0
20240116,095800,215026535,3425,3420,3430,3410,7975
20240116,095700,187770220,3430,3445,3445,3425,9079
20240116,095600,156655370,3440,3440,3440,3435,234
20240116,095500,155850825,3435,3435,3435,3435,339
20240116,095400,154686360,3435,3435,3435,3435,100
20240116,095300,154342860,3435,3435,3435,3435,207
20240116,095200,153631815,3435,3430,3435,3430,608
20240116,095100,151543385,3430,3430,3430,3430,752
20240116,095000,148964025,3435,3435,3435,3435,110
20240116,094900,148586175,3430,3430,3430,3430,0
20240116,094800,148586175,3430,3435,3435,3430,2939
20240116,094700,138497175,3440,3440,3440,3440,125
20240116,094600,138067175,3435,3435,3435,3435,0
20240116,094500,138067175,3435,3450,3450,3430,2081
20240116,094400,130915830,3450,3450,3450,3450,2000
20240116,094300,124015830,3445,3440,3445,3440,31
20240116,094200,123909050,3440,3450,3450,3440,2582
20240116,094100,115023395,3450,3450,3450,3450,0
20240116,094000,115023395,3450,3445,3450,3445,367
20240116,093900,113757400,3450,3460,3460,3450,802
20240116,093800,110990390,3455,3455,3455,3455,260
20240116,093700,110092090,3455,3455,3455,3455,201
20240116,093600,109397635,3460,3455,3460,3455,48
20240116,093500,109231655,3455,3460,3460,3455,422
20240116,093400,107771855,3465,3465,3465,3465,1797
20240116,093300,101545250,3470,3475,3475,3470,1120
20240116,093200,97658480,3480,3485,3485,3480,2
20240116,093100,97651515,3485,3485,3485,3475,12
20240116,093000,97609705,3485,3485,3485,3485,0
20240116,092900,97609705,3485,3475,3485,3475,211
20240116,092800,96875600,3470,3475,3475,3470,419
20240116,092700,95420570,3475,3475,3475,3475,0
20240116,092600,95420570,3475,3475,3475,3475,1188
20240116,092500,91292270,3485,3485,3485,3485,0
20240116,092400,91292270,3485,3475,3485,3475,50
20240116,092300,91118450,3475,3475,3475,3475,1
20240116,092200,91114975,3475,3475,3475,3475,0
20240116,092100,91114975,3475,3475,3485,3475,220
20240116,092000,90349745,3475,3480,3480,3475,12
20240116,091900,90307990,3465,3480,3480,3465,2046
20240116,091800,83202230,3480,3480,3480,3480,0
20240116,091700,83202230,3480,3480,3480,3480,278
20240116,091600,82234790,3480,3485,3490,3475,154
20240116,091500,81698250,3495,3495,3495,3495,0
20240116,091400,81698250,3495,3495,3495,3495,1
20240116,091300,81694755,3500,3500,3500,3500,0
20240116,091200,81694755,3500,3500,3500,3500,0
20240116,091100,81694755,3500,3495,3500,3490,231
20240116,091000,80887325,3495,3490,3495,3490,2010
20240116,090900,73872375,3490,3490,3490,3490,0
20240116,090800,73872375,3490,3480,3490,3480,1993
20240116,090700,66932170,3460,3455,3485,3455,26
20240116,090600,66841870,3445,3505,3505,3440,10087
20240116,090500,31945705,3505,3500,3525,3500,1929
20240116,090400,25174800,3530,3495,3530,3490,3485
20240116,090300,12926105,3495,3490,3505,3490,202
20240116,090200,12220145,3485,3480,3485,3480,231
20240116,090100,11415325,3485,3475,3515,3470,2210
20240116,090000,3721190,3515,3460,3525,3460,1062