KissMeData/036620/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192000,1954558215,3115,3115,3115,3115,4854
20240105,191900,1954558215,3115,3115,3115,3115,0
20240105,191800,1954558215,3115,3115,3115,3115,0
20240105,191700,1954558215,3115,3115,3115,3115,0
20240105,191600,1954558215,3115,3115,3115,3115,0
20240105,191500,1954558215,3115,3115,3115,3115,0
20240105,191400,1954558215,3115,3115,3115,3115,0
20240105,191300,1954558215,3115,3115,3115,3115,0
20240105,191200,1954558215,3115,3115,3115,3115,0
20240105,191100,1954558215,3115,3115,3115,3115,0
20240105,191000,1954558215,3115,3115,3115,3115,0
20240105,190900,1954558215,3115,3115,3115,3115,0
20240105,190800,1954558215,3115,3115,3115,3115,0
20240105,190700,1954558215,3115,3115,3115,3115,0
20240105,190600,1954558215,3115,3115,3115,3115,0
20240105,190500,1954558215,3115,3115,3115,3115,0
20240105,190400,1954558215,3115,3115,3115,3115,0
20240105,190300,1954558215,3115,3115,3115,3115,0
20240105,190200,1954558215,3115,3115,3115,3115,0
20240105,190100,1954558215,3115,3115,3115,3115,0
20240105,190000,1954558215,3115,3115,3115,3115,0
20240105,185900,1954558215,3115,3115,3115,3115,0
20240105,185800,1954558215,3115,3115,3115,3115,0
20240105,185700,1954558215,3115,3115,3115,3115,0
20240105,185600,1954558215,3115,3115,3115,3115,0
20240105,185500,1954558215,3115,3115,3115,3115,0
20240105,185400,1954558215,3115,3115,3115,3115,0
20240105,185300,1954558215,3115,3115,3115,3115,0
20240105,185200,1954558215,3115,3115,3115,3115,0
20240105,185100,1954558215,3115,3115,3115,3115,0
20240105,185000,1954558215,3115,3115,3115,3115,4854
20240105,184900,1954558215,3115,3115,3115,3115,0
20240105,184800,1954558215,3115,3115,3115,3115,0
20240105,184700,1954558215,3115,3115,3115,3115,0
20240105,184600,1954558215,3115,3115,3115,3115,0
20240105,184500,1954558215,3115,3115,3115,3115,0
20240105,184400,1954558215,3115,3115,3115,3115,0
20240105,184300,1954558215,3115,3115,3115,3115,0
20240105,184200,1954558215,3115,3115,3115,3115,0
20240105,184100,1954558215,3115,3115,3115,3115,0
20240105,184000,1954558215,3115,3115,3115,3115,0
20240105,183900,1954558215,3115,3115,3115,3115,0
20240105,183800,1954558215,3115,3115,3115,3115,0
20240105,183700,1954558215,3115,3115,3115,3115,0
20240105,183600,1954558215,3115,3115,3115,3115,0
20240105,183500,1954558215,3115,3115,3115,3115,0
20240105,183400,1954558215,3115,3115,3115,3115,0
20240105,183300,1954558215,3115,3115,3115,3115,0
20240105,183200,1954558215,3115,3115,3115,3115,0
20240105,183100,1954558215,3115,3115,3115,3115,0
20240105,183000,1954558215,3115,3115,3115,3115,0
20240105,182900,1954558215,3115,3115,3115,3115,0
20240105,182800,1954558215,3115,3115,3115,3115,0
20240105,182700,1954558215,3115,3115,3115,3115,0
20240105,182600,1954558215,3115,3115,3115,3115,0
20240105,182500,1954558215,3115,3115,3115,3115,0
20240105,182400,1954558215,3115,3115,3115,3115,0
20240105,182300,1954558215,3115,3115,3115,3115,0
20240105,182200,1954558215,3115,3115,3115,3115,0
20240105,182100,1954558215,3115,3115,3115,3115,0
20240105,182000,1954558215,3115,3115,3115,3115,4854
20240105,181900,1954558215,3115,3115,3115,3115,0
20240105,181800,1954558215,3115,3115,3115,3115,0
20240105,181700,1954558215,3115,3115,3115,3115,0
20240105,181600,1954558215,3115,3115,3115,3115,0
20240105,181500,1954558215,3115,3115,3115,3115,0
20240105,181400,1954558215,3115,3115,3115,3115,0
20240105,181300,1954558215,3115,3115,3115,3115,0
20240105,181200,1954558215,3115,3115,3115,3115,0
20240105,181100,1954558215,3115,3115,3115,3115,0
20240105,181000,1954558215,3115,3115,3115,3115,0
20240105,180900,1954558215,3115,3115,3115,3115,0
20240105,180800,1954558215,3115,3115,3115,3115,0
20240105,180700,1954558215,3115,3115,3115,3115,0
20240105,180600,1954558215,3115,3115,3115,3115,0
20240105,180500,1954558215,3115,3115,3115,3115,0
20240105,180400,1954558215,3115,3115,3115,3115,0
20240105,180300,1954558215,3115,3115,3115,3115,0
20240105,180200,1954558215,3115,3115,3115,3115,0
20240105,180100,1954558215,3115,3115,3115,3115,0
20240105,180000,1954558215,3115,3115,3115,3115,0
20240105,175900,1954558215,3115,3115,3115,3115,0
20240105,175800,1954558215,3115,3115,3115,3115,0
20240105,175700,1954558215,3115,3115,3115,3115,0
20240105,175600,1954558215,3115,3115,3115,3115,0
20240105,175500,1954558215,3115,3115,3115,3115,0
20240105,175400,1954558215,3115,3115,3115,3115,0
20240105,175300,1954558215,3115,3115,3115,3115,0
20240105,175200,1954558215,3115,3115,3115,3115,0
20240105,175100,1954558215,3115,3115,3115,3115,0
20240105,175000,1954558215,3115,3115,3115,3115,4854
20240105,174900,1954558215,3115,3115,3115,3115,0
20240105,174800,1954558215,3115,3115,3115,3115,0
20240105,174700,1954558215,3115,3115,3115,3115,0
20240105,174600,1954558215,3115,3115,3115,3115,0
20240105,174500,1954558215,3115,3115,3115,3115,0
20240105,174400,1954558215,3115,3115,3115,3115,0
20240105,174300,1954558215,3115,3115,3115,3115,0
20240105,174200,1954558215,3115,3115,3115,3115,0
20240105,174100,1954558215,3115,3115,3115,3115,0
20240105,174000,1954558215,3115,3115,3115,3115,0
20240105,173900,1954558215,3115,3115,3115,3115,0
20240105,173800,1954558215,3115,3115,3115,3115,0
20240105,173700,1954558215,3115,3115,3115,3115,0
20240105,173600,1954558215,3115,3115,3115,3115,0
20240105,173500,1954558215,3115,3115,3115,3115,0
20240105,173400,1954558215,3115,3115,3115,3115,0
20240105,173300,1954558215,3115,3115,3115,3115,0
20240105,173200,1954558215,3115,3115,3115,3115,0
20240105,173100,1954558215,3115,3115,3115,3115,0
20240105,173000,1954558215,3115,3115,3115,3115,0
20240105,172900,1954558215,3115,3115,3115,3115,0
20240105,172800,1954558215,3115,3115,3115,3115,0
20240105,172700,1954558215,3115,3115,3115,3115,0
20240105,172600,1954558215,3115,3115,3115,3115,0
20240105,172500,1954558215,3115,3115,3115,3115,0
20240105,172400,1954558215,3115,3115,3115,3115,0
20240105,172300,1954558215,3115,3115,3115,3115,0
20240105,172200,1954558215,3115,3115,3115,3115,0
20240105,172100,1954558215,3115,3115,3115,3115,0
20240105,172000,1954558215,3115,3115,3115,3115,4854
20240105,171900,1954558215,3115,3115,3115,3115,0
20240105,171800,1954558215,3115,3115,3115,3115,0
20240105,171700,1954558215,3115,3115,3115,3115,0
20240105,171600,1954558215,3115,3115,3115,3115,0
20240105,171500,1954558215,3115,3115,3115,3115,0
20240105,171400,1954558215,3115,3115,3115,3115,0
20240105,171300,1954558215,3115,3115,3115,3115,0
20240105,171200,1954558215,3115,3115,3115,3115,0
20240105,171100,1954558215,3115,3115,3115,3115,0
20240105,171000,1954558215,3115,3115,3115,3115,0
20240105,170900,1954558215,3115,3115,3115,3115,0
20240105,170800,1954558215,3115,3115,3115,3115,0
20240105,170700,1954558215,3115,3115,3115,3115,0
20240105,170600,1954558215,3115,3115,3115,3115,0
20240105,170500,1954558215,3115,3115,3115,3115,0
20240105,170400,1954558215,3115,3115,3115,3115,0
20240105,170300,1954558215,3115,3115,3115,3115,0
20240105,170200,1954558215,3115,3115,3115,3115,0
20240105,170100,1954558215,3115,3115,3115,3115,0
20240105,170000,1954558215,3115,3115,3115,3115,0
20240105,165900,1954558215,3115,3115,3115,3115,0
20240105,165800,1954558215,3115,3115,3115,3115,0
20240105,165700,1954558215,3115,3115,3115,3115,0
20240105,165600,1954558215,3115,3115,3115,3115,0
20240105,165500,1954558215,3115,3115,3115,3115,0
20240105,165400,1954558215,3115,3115,3115,3115,0
20240105,165300,1954558215,3115,3115,3115,3115,0
20240105,165200,1954558215,3115,3115,3115,3115,0
20240105,165100,1954558215,3115,3115,3115,3115,0
20240105,165000,1954558215,3115,3115,3115,3115,4854
20240105,164900,1954558215,3115,3115,3115,3115,0
20240105,164800,1954558215,3115,3115,3115,3115,0
20240105,164700,1954558215,3115,3115,3115,3115,0
20240105,164600,1954558215,3115,3115,3115,3115,0
20240105,164500,1954558215,3115,3115,3115,3115,0
20240105,164400,1954558215,3115,3115,3115,3115,0
20240105,164300,1954558215,3115,3115,3115,3115,0
20240105,164200,1954558215,3115,3115,3115,3115,0
20240105,164100,1954558215,3115,3115,3115,3115,0
20240105,164000,1954558215,3115,3115,3115,3115,0
20240105,163900,1954558215,3115,3115,3115,3115,0
20240105,163800,1954558215,3115,3115,3115,3115,0
20240105,163700,1954558215,3115,3115,3115,3115,0
20240105,163600,1954558215,3115,3115,3115,3115,0
20240105,163500,1954558215,3115,3115,3115,3115,0
20240105,163400,1954558215,3115,3115,3115,3115,0
20240105,163300,1954558215,3115,3115,3115,3115,0
20240105,163200,1954558215,3115,3115,3115,3115,0
20240105,163100,1954558215,3115,3115,3115,3115,0
20240105,163000,1954558215,3115,3115,3115,3115,0
20240105,162900,1954558215,3115,3115,3115,3115,0
20240105,162800,1954558215,3115,3115,3115,3115,0
20240105,162700,1954558215,3115,3115,3115,3115,0
20240105,162600,1954558215,3115,3115,3115,3115,0
20240105,162500,1954558215,3115,3115,3115,3115,0
20240105,162400,1954558215,3115,3115,3115,3115,0
20240105,162300,1954558215,3115,3115,3115,3115,0
20240105,162200,1954558215,3115,3115,3115,3115,0
20240105,162100,1954558215,3115,3115,3115,3115,0
20240105,162000,1954558215,3115,3115,3115,3115,4854
20240105,161900,1954558215,3115,3115,3115,3115,0
20240105,161800,1954558215,3115,3115,3115,3115,0
20240105,161700,1954558215,3115,3115,3115,3115,0
20240105,161600,1954558215,3115,3115,3115,3115,0
20240105,161500,1954558215,3115,3115,3115,3115,0
20240105,161400,1954558215,3115,3115,3115,3115,0
20240105,161300,1954558215,3115,3115,3115,3115,0
20240105,161200,1954558215,3115,3115,3115,3115,0
20240105,161100,1954558215,3115,3115,3115,3115,0
20240105,161000,1954558215,3115,3115,3115,3115,0
20240105,160900,1954558215,3115,3115,3115,3115,0
20240105,160800,1954558215,3115,3115,3115,3115,0
20240105,160700,1954558215,3115,3115,3115,3115,0
20240105,160600,1954558215,3115,3115,3115,3115,0
20240105,160500,1954558215,3115,3115,3115,3115,0
20240105,160400,1954558215,3115,3115,3115,3115,0
20240105,160300,1954558215,3115,3115,3115,3115,0
20240105,160200,1954558215,3115,3115,3115,3115,0
20240105,160100,1954558215,3115,3115,3115,3115,0
20240105,160000,1954558215,3115,3115,3115,3115,0
20240105,155900,1954558215,3115,3115,3115,3115,0
20240105,155800,1954558215,3115,3115,3115,3115,0
20240105,155700,1954558215,3115,3115,3115,3115,0
20240105,155600,1954558215,3115,3115,3115,3115,0
20240105,155500,1954558215,3115,3115,3115,3115,0
20240105,155400,1954558215,3115,3115,3115,3115,0
20240105,155300,1954558215,3115,3115,3115,3115,0
20240105,155200,1954558215,3115,3115,3115,3115,0
20240105,155100,1954558215,3115,3115,3115,3115,0
20240105,155000,1954558215,3115,3115,3115,3115,4854
20240105,154900,1954558215,3115,3115,3115,3115,0
20240105,154800,1954558215,3115,3115,3115,3115,0
20240105,154700,1954558215,3115,3115,3115,3115,0
20240105,154600,1954558215,3115,3115,3115,3115,0
20240105,154500,1954558215,3115,3115,3115,3115,0
20240105,154400,1954558215,3115,3115,3115,3115,0
20240105,154300,1954558215,3115,3115,3115,3115,0
20240105,154200,1954558215,3115,3115,3115,3115,0
20240105,154100,1954558215,3115,3115,3115,3115,0
20240105,154000,1954558215,3115,3115,3115,3115,0
20240105,153900,1954558215,3115,3115,3115,3115,0
20240105,153800,1954558215,3115,3115,3115,3115,0
20240105,153700,1954558215,3115,3115,3115,3115,0
20240105,153600,1954558215,3115,3115,3115,3115,0
20240105,153500,1954558215,3115,3115,3115,3115,0
20240105,153400,1954558215,3115,3115,3115,3115,0
20240105,153300,1954558215,3115,3115,3115,3115,0
20240105,153200,1954558215,3115,3115,3115,3115,0
20240105,153100,1954558215,3115,3115,3115,3115,0
20240105,153000,1954558215,3115,3115,3115,3115,4854
20240105,152900,1939438005,3115,3115,3115,3115,0
20240105,152800,1939438005,3115,3115,3115,3115,0
20240105,152700,1939438005,3115,3115,3115,3115,0
20240105,152600,1939438005,3115,3115,3115,3115,0
20240105,152500,1939438005,3115,3115,3115,3115,0
20240105,152400,1939438005,3115,3115,3115,3115,0
20240105,152300,1939438005,3115,3115,3115,3115,0
20240105,152200,1939438005,3115,3115,3115,3115,0
20240105,152100,1939438005,3115,3115,3115,3115,0
20240105,152000,1939438005,3115,3115,3115,3115,0
20240105,151900,1939438005,3115,3120,3150,3115,2117
20240105,151800,1932824345,3120,3130,3150,3120,4334
20240105,151700,1919241510,3130,3130,3130,3130,123
20240105,151600,1918856520,3130,3130,3140,3130,1903
20240105,151500,1912891630,3130,3130,3130,3130,100
20240105,151400,1912578630,3125,3130,3130,3125,1103
20240105,151300,1909126245,3125,3130,3130,3125,743
20240105,151200,1906800990,3140,3120,3140,3120,6341
20240105,151100,1886939985,3115,3115,3115,3110,1153
20240105,151000,1883351360,3115,3115,3115,3110,636
20240105,150900,1881370235,3110,3110,3110,3110,0
20240105,150800,1881370235,3110,3110,3110,3110,961
20240105,150700,1878381525,3105,3105,3105,3105,0
20240105,150600,1878381525,3105,3100,3105,3100,9107
20240105,150500,1850104440,3105,3100,3105,3100,1312
20240105,150400,1846036965,3105,3105,3105,3100,830
20240105,150300,1843461845,3105,3105,3105,3105,204
20240105,150200,1842828425,3110,3110,3110,3110,234
20240105,150100,1842100685,3105,3105,3105,3105,100
20240105,150000,1841790185,3110,3110,3110,3105,688
20240105,145900,1839653445,3105,3105,3105,3105,84
20240105,145800,1839392625,3105,3105,3105,3105,4384
20240105,145700,1825780305,3105,3105,3105,3105,1602
20240105,145600,1820806095,3100,3100,3100,3100,5518
20240105,145500,1803700295,3095,3100,3100,3095,181
20240105,145400,1803139220,3100,3105,3105,3095,12
20240105,145300,1803101975,3095,3100,3100,3095,1870
20240105,145200,1797311940,3100,3100,3100,3100,649
20240105,145100,1795300040,3100,3105,3105,3100,476
20240105,145000,1793823440,3105,3100,3105,3095,4657
20240105,144900,1779387210,3100,3110,3110,3100,407
20240105,144800,1778125005,3105,3110,3110,3100,182
20240105,144700,1777559320,3110,3100,3110,3100,1108
20240105,144600,1774122520,3110,3110,3110,3110,500
20240105,144500,1772567520,3110,3105,3110,3105,782
20240105,144400,1770136905,3105,3105,3105,3105,1211
20240105,144300,1766376750,3110,3110,3110,3105,480
20240105,144200,1764886150,3110,3110,3110,3110,5831
20240105,144100,1746751740,3120,3120,3120,3120,10
20240105,144000,1746720540,3120,3110,3120,3110,413
20240105,143900,1745434980,3110,3110,3110,3110,0
20240105,143800,1745434980,3110,3110,3110,3110,1000
20240105,143700,1742324980,3110,3110,3110,3110,4
20240105,143600,1742312540,3110,3120,3120,3110,1405
20240105,143500,1737938930,3110,3110,3110,3110,148
20240105,143400,1737478650,3115,3115,3115,3115,1734
20240105,143300,1732077240,3115,3115,3115,3110,1459
20240105,143200,1727533410,3120,3120,3120,3120,24
20240105,143100,1727458530,3120,3120,3120,3120,0
20240105,143000,1727458530,3120,3120,3120,3120,0
20240105,142900,1727458530,3120,3120,3120,3120,11
20240105,142800,1727424210,3125,3120,3125,3120,498
20240105,142700,1725869710,3120,3120,3120,3120,13
20240105,142600,1725829150,3115,3115,3115,3115,10
20240105,142500,1725798000,3115,3120,3130,3110,4410
20240105,142400,1712046935,3130,3125,3130,3125,2810
20240105,142300,1703254660,3125,3120,3125,3120,43
20240105,142200,1703120350,3120,3120,3120,3120,0
20240105,142100,1703120350,3120,3120,3120,3120,165
20240105,142000,1702605550,3120,3120,3120,3120,122
20240105,141900,1702224910,3120,3115,3120,3115,99
20240105,141800,1701916275,3115,3115,3115,3115,0
20240105,141700,1701916275,3115,3120,3120,3115,5078
20240105,141600,1686088305,3115,3115,3115,3115,0
20240105,141500,1686088305,3115,3115,3115,3115,0
20240105,141400,1686088305,3115,3115,3115,3115,4024
20240105,141300,1673553545,3115,3115,3115,3115,627
20240105,141200,1671600440,3120,3125,3125,3120,5569
20240105,141100,1654223820,3125,3130,3130,3125,1276
20240105,141000,1650235775,3125,3125,3125,3125,0
20240105,140900,1650235775,3125,3125,3125,3125,0
20240105,140800,1650235775,3125,3130,3130,3125,273
20240105,140700,1649382170,3130,3130,3130,3130,0
20240105,140600,1649382170,3130,3130,3130,3130,119
20240105,140500,1649009700,3130,3130,3130,3130,0
20240105,140400,1649009700,3130,3130,3130,3130,545
20240105,140300,1647303850,3135,3135,3135,3135,0
20240105,140200,1647303850,3135,3135,3135,3135,1075
20240105,140100,1643933725,3135,3130,3135,3130,1258
20240105,140000,1639992470,3130,3130,3130,3130,1642
20240105,135900,1634853010,3135,3135,3135,3135,199
20240105,135800,1634229145,3125,3125,3125,3125,400
20240105,135700,1632979145,3125,3125,3125,3125,300
20240105,135600,1632041645,3125,3125,3125,3125,500
20240105,135500,1630479145,3125,3120,3125,3120,400
20240105,135400,1629230740,3125,3120,3135,3115,4434
20240105,135300,1615408415,3135,3130,3135,3130,1200
20240105,135200,1611650275,3125,3130,3130,3125,1804
20240105,135100,1606006370,3130,3130,3130,3130,1263
20240105,135000,1602053180,3130,3130,3130,3130,0
20240105,134900,1602053180,3130,3135,3135,3130,18
20240105,134800,1601996755,3135,3135,3135,3135,0
20240105,134700,1601996755,3135,3135,3135,3135,21
20240105,134600,1601930920,3135,3135,3135,3135,436
20240105,134500,1600564060,3135,3135,3135,3135,0
20240105,134400,1600564060,3135,3130,3135,3130,1106
20240105,134300,1597097140,3135,3130,3135,3130,200
20240105,134200,1596471080,3125,3130,3135,3125,415
20240105,134100,1595173240,3130,3130,3130,3130,3
20240105,134000,1595163850,3135,3120,3135,3120,2003
20240105,133900,1588898995,3120,3120,3120,3120,9922
20240105,133800,1557942355,3120,3120,3120,3120,5407
20240105,133700,1541072515,3125,3125,3125,3125,0
20240105,133600,1541072515,3125,3125,3125,3125,10
20240105,133500,1541041265,3125,3125,3125,3125,15
20240105,133400,1540994390,3120,3120,3120,3120,1830
20240105,133300,1535284790,3120,3120,3120,3120,0
20240105,133200,1535284790,3120,3120,3120,3120,2537
20240105,133100,1527369350,3120,3120,3120,3120,0
20240105,133000,1527369350,3120,3120,3120,3120,0
20240105,132900,1527369350,3120,3120,3120,3120,491
20240105,132800,1525837430,3120,3120,3120,3120,505
20240105,132700,1524261830,3120,3120,3120,3120,315
20240105,132600,1523279030,3120,3120,3120,3120,1646
20240105,132500,1518143510,3135,3110,3135,3110,3178
20240105,132400,1508254530,3105,3100,3110,3100,5774
20240105,132300,1490350070,3105,3105,3105,3105,1
20240105,132200,1490346965,3105,3105,3105,3105,165
20240105,132100,1489834640,3105,3095,3105,3090,4619
20240105,132000,1475536955,3095,3095,3095,3090,386
20240105,131900,1474343715,3090,3090,3090,3090,3251
20240105,131800,1464298125,3090,3095,3095,3090,756
20240105,131700,1461958370,3095,3095,3095,3095,6457
20240105,131600,1441973955,3095,3095,3100,3095,1402
20240105,131500,1437627815,3095,3100,3100,3095,31
20240105,131400,1437531745,3095,3095,3095,3095,3591
20240105,131300,1426417600,3095,3110,3110,3095,18588
20240105,131200,1368787795,3100,3105,3110,3100,2138
20240105,131100,1362148530,3100,3105,3105,3100,51
20240105,131000,1361990180,3100,3105,3105,3100,307
20240105,130900,1361036980,3105,3115,3115,3100,96315
20240105,130800,1062027300,3115,3115,3115,3110,5107
20240105,130700,1046143930,3110,3120,3120,3110,17636
20240105,130600,991158790,3125,3125,3125,3125,0
20240105,130500,991158790,3125,3130,3130,3125,18
20240105,130400,991102495,3120,3120,3120,3120,0
20240105,130300,991102495,3120,3120,3120,3120,1421
20240105,130200,986668975,3125,3125,3125,3125,7041
20240105,130100,964665850,3130,3130,3130,3130,0
20240105,130000,964665850,3130,3135,3135,3130,160
20240105,125900,964165045,3130,3130,3130,3130,0
20240105,125800,964165045,3130,3130,3130,3130,5555
20240105,125700,946777895,3130,3130,3130,3130,758
20240105,125600,944405355,3135,3135,3135,3135,50
20240105,125500,944248605,3135,3135,3135,3135,3286
20240105,125400,933946995,3135,3135,3135,3135,2
20240105,125300,933940725,3135,3135,3135,3135,0
20240105,125200,933940725,3135,3130,3135,3130,1556
20240105,125100,929062765,3130,3135,3135,3130,370
20240105,125000,927904080,3135,3135,3135,3135,0
20240105,124900,927904080,3135,3135,3135,3135,0
20240105,124800,927904080,3135,3135,3135,3135,0
20240105,124700,927904080,3135,3135,3135,3135,100
20240105,124600,927590580,3135,3135,3135,3135,0
20240105,124500,927590580,3135,3135,3135,3135,0
20240105,124400,927590580,3135,3135,3135,3135,0
20240105,124300,927590580,3135,3135,3135,3135,0
20240105,124200,927590580,3135,3135,3135,3135,1
20240105,124100,927587445,3135,3135,3135,3135,0
20240105,124000,927587445,3135,3135,3135,3135,5
20240105,123900,927571770,3135,3135,3135,3135,0
20240105,123800,927571770,3135,3135,3135,3135,1000
20240105,123700,924436770,3140,3135,3140,3135,1087
20240105,123600,921029015,3135,3135,3135,3135,10
20240105,123500,920997665,3135,3135,3135,3135,1470
20240105,123400,916389215,3135,3135,3135,3135,500
20240105,123300,914821715,3135,3135,3135,3135,700
20240105,123200,912627215,3130,3130,3130,3130,0
20240105,123100,912627215,3130,3135,3135,3130,66
20240105,123000,912420460,3130,3130,3130,3130,10
20240105,122900,912389160,3130,3130,3130,3130,912
20240105,122800,909534600,3130,3130,3130,3130,5
20240105,122700,909518950,3130,3125,3130,3125,77
20240105,122600,909278225,3125,3125,3125,3125,1984
20240105,122500,903078225,3120,3120,3120,3120,0
20240105,122400,903078225,3120,3120,3125,3120,1678
20240105,122300,897842850,3120,3125,3125,3120,8000
20240105,122200,872876785,3125,3130,3130,3125,1030
20240105,122100,869652890,3130,3130,3130,3130,150
20240105,122000,869183390,3130,3130,3130,3130,0
20240105,121900,869183390,3130,3130,3130,3130,50
20240105,121800,869026890,3130,3130,3130,3130,0
20240105,121700,869026890,3130,3130,3130,3130,0
20240105,121600,869026890,3130,3130,3130,3130,5
20240105,121500,869011240,3135,3135,3135,3135,3
20240105,121400,869001835,3135,3135,3135,3135,0
20240105,121300,869001835,3135,3135,3135,3135,804
20240105,121200,866481295,3130,3130,3130,3130,515
20240105,121100,864869345,3135,3130,3135,3130,1209
20240105,121000,861080175,3130,3125,3130,3125,2635
20240105,120900,852835800,3125,3125,3125,3125,0
20240105,120800,852835800,3125,3125,3125,3125,500
20240105,120700,851273300,3125,3125,3125,3125,0
20240105,120600,851273300,3125,3135,3135,3125,1263
20240105,120500,847324115,3135,3135,3135,3135,0
20240105,120400,847324115,3135,3125,3135,3125,8737
20240105,120300,820002140,3130,3130,3130,3130,1242
20240105,120200,816114680,3130,3130,3130,3130,0
20240105,120100,816114680,3130,3130,3130,3130,0
20240105,120000,816114680,3130,3135,3135,3130,8
20240105,115900,816089605,3125,3135,3135,3125,152
20240105,115800,815613800,3125,3125,3125,3125,0
20240105,115700,815613800,3125,3140,3140,3125,8846
20240105,115600,787944675,3140,3140,3140,3140,0
20240105,115500,787944675,3140,3140,3140,3135,1101
20240105,115400,784490125,3140,3140,3140,3140,1
20240105,115300,784486985,3140,3140,3150,3140,1218
20240105,115200,780661165,3140,3145,3145,3140,2000
20240105,115100,774380130,3145,3145,3145,3145,400
20240105,115000,773122130,3145,3145,3150,3145,1250
20240105,114900,769190630,3150,3150,3150,3150,4
20240105,114800,769178030,3150,3145,3150,3145,1084
20240105,114700,765768590,3145,3145,3145,3145,1508
20240105,114600,761025930,3150,3150,3150,3150,6
20240105,114500,761007030,3150,3150,3150,3150,189
20240105,114400,760411680,3150,3150,3150,3150,140
20240105,114300,759970680,3150,3145,3150,3145,3008
20240105,114200,750510485,3145,3145,3145,3145,814
20240105,114100,747950455,3150,3155,3155,3150,2667
20240105,114000,739549400,3155,3155,3155,3155,0
20240105,113900,739549400,3155,3155,3155,3155,1252
20240105,113800,735599340,3155,3155,3155,3155,1
20240105,113700,735596185,3160,3160,3160,3160,0
20240105,113600,735596185,3160,3160,3160,3160,1181
20240105,113500,731864225,3170,3170,3170,3170,0
20240105,113400,731864225,3170,3165,3170,3165,1143
20240105,113300,728246225,3165,3165,3165,3165,1
20240105,113200,728243060,3160,3160,3160,3160,100
20240105,113100,727927060,3165,3165,3165,3165,24
20240105,113000,727851100,3160,3160,3160,3160,0
20240105,112900,727851100,3160,3160,3160,3160,0
20240105,112800,727851100,3160,3160,3160,3160,0
20240105,112700,727851100,3160,3160,3160,3160,0
20240105,112600,727851100,3160,3160,3160,3160,1018
20240105,112500,724634220,3160,3160,3160,3160,100
20240105,112400,724318220,3165,3165,3165,3165,0
20240105,112300,724318220,3165,3165,3165,3165,107
20240105,112200,723979565,3165,3165,3165,3165,1
20240105,112100,723976400,3160,3165,3165,3160,319
20240105,112000,722967540,3165,3165,3165,3165,0
20240105,111900,722967540,3165,3165,3165,3165,4
20240105,111800,722954880,3165,3165,3165,3165,0
20240105,111700,722954880,3165,3160,3165,3160,1559
20240105,111600,718024990,3155,3155,3155,3155,1
20240105,111500,718021835,3155,3155,3155,3155,0
20240105,111400,718021835,3155,3155,3155,3155,25
20240105,111300,717942960,3155,3155,3155,3155,478
20240105,111200,716434870,3160,3160,3160,3160,267
20240105,111100,715591150,3165,3165,3165,3165,492
20240105,111000,714033970,3160,3155,3160,3150,299
20240105,110900,713089605,3155,3155,3155,3155,0
20240105,110800,713089605,3155,3155,3155,3155,0
20240105,110700,713089605,3155,3155,3155,3155,2421
20240105,110600,705451350,3155,3155,3155,3155,0
20240105,110500,705451350,3155,3155,3155,3155,0
20240105,110400,705451350,3155,3155,3155,3155,0
20240105,110300,705451350,3155,3155,3155,3155,0
20240105,110200,705451350,3155,3155,3155,3155,1
20240105,110100,705448195,3150,3150,3150,3150,0
20240105,110000,705448195,3150,3150,3150,3150,1767
20240105,105900,699882145,3160,3160,3160,3160,0
20240105,105800,699882145,3160,3155,3160,3155,1183
20240105,105700,696146650,3150,3150,3150,3150,600
20240105,105600,694256650,3155,3150,3155,3150,245
20240105,105500,693484400,3150,3150,3150,3150,1002
20240105,105400,690328100,3150,3155,3155,3150,2
20240105,105300,690321795,3155,3155,3155,3155,0
20240105,105200,690321795,3155,3155,3155,3155,0
20240105,105100,690321795,3155,3155,3155,3155,2324
20240105,105000,682989575,3160,3160,3160,3160,0
20240105,104900,682989575,3160,3160,3160,3160,739
20240105,104800,680654335,3160,3160,3160,3160,0
20240105,104700,680654335,3160,3160,3160,3160,80
20240105,104600,680401535,3165,3165,3165,3165,59
20240105,104500,680214800,3165,3165,3165,3165,1733
20240105,104400,674729855,3165,3160,3165,3155,1800
20240105,104300,669039350,3155,3155,3155,3155,168
20240105,104200,668509310,3150,3150,3150,3150,3
20240105,104100,668499860,3155,3155,3155,3155,117
20240105,104000,668130725,3155,3155,3155,3155,152
20240105,103900,667651165,3150,3150,3150,3150,153
20240105,103800,667169215,3150,3145,3150,3145,379
20240105,103700,665975465,3145,3145,3145,3145,50
20240105,103600,665818215,3145,3140,3145,3140,3693
20240105,103500,654214835,3150,3150,3150,3150,0
20240105,103400,654214835,3150,3150,3150,3150,115
20240105,103300,653852585,3150,3155,3155,3140,10391
20240105,103200,621179325,3155,3155,3155,3155,216
20240105,103100,620497845,3155,3155,3155,3155,2357
20240105,103000,613061510,3150,3150,3150,3150,729
20240105,102900,610765160,3150,3150,3150,3140,10590
20240105,102800,577453200,3150,3150,3155,3150,1593
20240105,102700,572428880,3150,3145,3155,3140,10264
20240105,102600,540142010,3150,3150,3160,3145,5937
20240105,102500,521431970,3155,3165,3165,3110,43246
20240105,102400,385962010,3165,3165,3165,3165,0
20240105,102300,385962010,3165,3165,3165,3165,4293
20240105,102200,372374665,3170,3170,3170,3170,0
20240105,102100,372374665,3170,3170,3170,3170,40
20240105,102000,372247865,3170,3170,3170,3170,1
20240105,101900,372244695,3165,3165,3165,3165,0
20240105,101800,372244695,3165,3175,3175,3165,4312
20240105,101700,358560160,3180,3175,3180,3175,5534
20240105,101600,340984170,3175,3175,3175,3175,20
20240105,101500,340920670,3170,3170,3170,3170,178
20240105,101400,340356410,3175,3175,3175,3175,8
20240105,101300,340331010,3170,3170,3170,3170,200
20240105,101200,339697010,3170,3170,3170,3170,0
20240105,101100,339697010,3170,3170,3170,3170,9
20240105,101000,339668480,3165,3170,3170,3165,1409
20240105,100900,335202130,3175,3175,3175,3175,0
20240105,100800,335202130,3175,3175,3175,3175,200
20240105,100700,334567130,3175,3175,3175,3175,0
20240105,100600,334567130,3175,3175,3175,3175,41
20240105,100500,334436955,3170,3170,3170,3170,1596
20240105,100400,329377635,3170,3170,3170,3170,0
20240105,100300,329377635,3170,3170,3170,3160,3338
20240105,100200,318805835,3170,3170,3170,3170,1816
20240105,100100,313049115,3170,3170,3170,3170,50
20240105,100000,312890615,3170,3170,3170,3170,4
20240105,095900,312877935,3170,3170,3170,3170,77
20240105,095800,312633845,3170,3175,3175,3170,2
20240105,095700,312627500,3175,3175,3175,3175,0
20240105,095600,312627500,3175,3175,3175,3175,1
20240105,095500,312624325,3170,3170,3170,3170,25
20240105,095400,312545075,3170,3170,3170,3170,215
20240105,095300,311863525,3170,3165,3170,3165,52
20240105,095200,311698935,3165,3170,3170,3165,11673
20240105,095100,274743255,3165,3165,3165,3160,3369
20240105,095000,264080870,3170,3165,3180,3165,308
20240105,094900,263104660,3165,3165,3165,3165,0
20240105,094800,263104660,3165,3165,3165,3165,159
20240105,094700,262601425,3165,3165,3165,3165,158
20240105,094600,262101355,3160,3155,3160,3155,605
20240105,094500,260189560,3155,3165,3165,3155,87
20240105,094400,259915045,3165,3155,3165,3155,70
20240105,094300,259693545,3155,3160,3160,3155,68
20240105,094200,259478780,3155,3160,3165,3155,570
20240105,094100,257680350,3160,3170,3170,3160,773
20240105,094000,255236250,3170,3175,3175,3165,270
20240105,093900,254379815,3175,3165,3175,3165,675
20240105,093800,252243265,3165,3155,3165,3155,329
20240105,093700,251202710,3155,3155,3155,3155,359
20240105,093600,250070065,3155,3150,3155,3150,5
20240105,093500,250054305,3150,3150,3150,3150,303
20240105,093400,249099855,3150,3145,3155,3145,2825
20240105,093300,240190230,3150,3150,3150,3145,1479
20240105,093200,235531395,3150,3145,3150,3145,2074
20240105,093100,229004305,3145,3140,3145,3140,5
20240105,093000,228988595,3150,3150,3150,3150,17
20240105,092900,228935045,3150,3140,3150,3140,1358
20240105,092800,224664270,3140,3145,3145,3140,203
20240105,092700,224026225,3145,3140,3145,3140,345
20240105,092600,222942875,3140,3130,3140,3130,802
20240105,092500,220428565,3135,3135,3135,3135,10
20240105,092400,220397215,3130,3125,3130,3120,1425
20240105,092300,215941985,3125,3130,3130,3120,67
20240105,092200,215732335,3130,3125,3130,3120,428
20240105,092100,214395175,3125,3130,3130,3125,2013
20240105,092000,208104495,3125,3125,3125,3125,310
20240105,091900,207135745,3120,3125,3125,3115,7318
20240105,091800,184326540,3125,3130,3130,3125,20
20240105,091700,184263955,3125,3125,3125,3120,1142
20240105,091600,180695220,3125,3115,3125,3115,368
20240105,091500,179546830,3120,3105,3120,3105,2486
20240105,091400,171804135,3105,3115,3115,3105,15301
20240105,091300,124217985,3110,3105,3110,3105,8251
20240105,091200,98568615,3110,3110,3110,3105,1403
20240105,091100,94205315,3115,3110,3115,3110,139
20240105,091000,93772350,3120,3120,3120,3105,4831
20240105,090900,78735720,3120,3130,3130,3120,8518
20240105,090800,52104295,3130,3130,3135,3125,3963
20240105,090700,39693295,3135,3150,3150,3135,2693
20240105,090600,31233635,3150,3145,3150,3145,228
20240105,090500,30515690,3145,3140,3150,3140,1329
20240105,090400,26334755,3150,3140,3150,3140,263
20240105,090300,25507945,3150,3140,3150,3140,286
20240105,090200,24609445,3150,3175,3175,3150,3122
20240105,090100,14734370,3200,3165,3200,3160,3713
20240105,090000,2945545,3170,3170,3190,3170,852