KissMeData/065950/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194100,885556870,3160,3160,3160,3160,10535
20240102,194000,885556870,3160,3160,3160,3160,0
20240102,193900,885556870,3160,3160,3160,3160,0
20240102,193800,885556870,3160,3160,3160,3160,0
20240102,193700,885556870,3160,3160,3160,3160,0
20240102,193600,885556870,3160,3160,3160,3160,0
20240102,193500,885556870,3160,3160,3160,3160,0
20240102,193400,885556870,3160,3160,3160,3160,0
20240102,193300,885556870,3160,3160,3160,3160,0
20240102,193200,885556870,3160,3160,3160,3160,0
20240102,193100,885556870,3160,3160,3160,3160,0
20240102,193000,885556870,3160,3160,3160,3160,0
20240102,192900,885556870,3160,3160,3160,3160,0
20240102,192800,885556870,3160,3160,3160,3160,0
20240102,192700,885556870,3160,3160,3160,3160,0
20240102,192600,885556870,3160,3160,3160,3160,0
20240102,192500,885556870,3160,3160,3160,3160,0
20240102,192400,885556870,3160,3160,3160,3160,0
20240102,192300,885556870,3160,3160,3160,3160,0
20240102,192200,885556870,3160,3160,3160,3160,0
20240102,192100,885556870,3160,3160,3160,3160,0
20240102,192000,885556870,3160,3160,3160,3160,0
20240102,191900,885556870,3160,3160,3160,3160,0
20240102,191800,885556870,3160,3160,3160,3160,0
20240102,191700,885556870,3160,3160,3160,3160,0
20240102,191600,885556870,3160,3160,3160,3160,0
20240102,191500,885556870,3160,3160,3160,3160,0
20240102,191400,885556870,3160,3160,3160,3160,0
20240102,191300,885556870,3160,3160,3160,3160,0
20240102,191200,885556870,3160,3160,3160,3160,0
20240102,191100,885556870,3160,3160,3160,3160,10535
20240102,191000,885556870,3160,3160,3160,3160,0
20240102,190900,885556870,3160,3160,3160,3160,0
20240102,190800,885556870,3160,3160,3160,3160,0
20240102,190700,885556870,3160,3160,3160,3160,0
20240102,190600,885556870,3160,3160,3160,3160,0
20240102,190500,885556870,3160,3160,3160,3160,0
20240102,190400,885556870,3160,3160,3160,3160,0
20240102,190300,885556870,3160,3160,3160,3160,0
20240102,190200,885556870,3160,3160,3160,3160,0
20240102,190100,885556870,3160,3160,3160,3160,0
20240102,190000,885556870,3160,3160,3160,3160,0
20240102,185900,885556870,3160,3160,3160,3160,0
20240102,185800,885556870,3160,3160,3160,3160,0
20240102,185700,885556870,3160,3160,3160,3160,0
20240102,185600,885556870,3160,3160,3160,3160,0
20240102,185500,885556870,3160,3160,3160,3160,0
20240102,185400,885556870,3160,3160,3160,3160,0
20240102,185300,885556870,3160,3160,3160,3160,0
20240102,185200,885556870,3160,3160,3160,3160,0
20240102,185100,885556870,3160,3160,3160,3160,0
20240102,185000,885556870,3160,3160,3160,3160,0
20240102,184900,885556870,3160,3160,3160,3160,0
20240102,184800,885556870,3160,3160,3160,3160,0
20240102,184700,885556870,3160,3160,3160,3160,0
20240102,184600,885556870,3160,3160,3160,3160,0
20240102,184500,885556870,3160,3160,3160,3160,0
20240102,184400,885556870,3160,3160,3160,3160,0
20240102,184300,885556870,3160,3160,3160,3160,0
20240102,184200,885556870,3160,3160,3160,3160,0
20240102,184100,885556870,3160,3160,3160,3160,10535
20240102,184000,885556870,3160,3160,3160,3160,0
20240102,183900,885556870,3160,3160,3160,3160,0
20240102,183800,885556870,3160,3160,3160,3160,0
20240102,183700,885556870,3160,3160,3160,3160,0
20240102,183600,885556870,3160,3160,3160,3160,0
20240102,183500,885556870,3160,3160,3160,3160,0
20240102,183400,885556870,3160,3160,3160,3160,0
20240102,183300,885556870,3160,3160,3160,3160,0
20240102,183200,885556870,3160,3160,3160,3160,0
20240102,183100,885556870,3160,3160,3160,3160,0
20240102,183000,885556870,3160,3160,3160,3160,0
20240102,182900,885556870,3160,3160,3160,3160,0
20240102,182800,885556870,3160,3160,3160,3160,0
20240102,182700,885556870,3160,3160,3160,3160,0
20240102,182600,885556870,3160,3160,3160,3160,0
20240102,182500,885556870,3160,3160,3160,3160,0
20240102,182400,885556870,3160,3160,3160,3160,0
20240102,182300,885556870,3160,3160,3160,3160,0
20240102,182200,885556870,3160,3160,3160,3160,0
20240102,182100,885556870,3160,3160,3160,3160,0
20240102,182000,885556870,3160,3160,3160,3160,0
20240102,181900,885556870,3160,3160,3160,3160,0
20240102,181800,885556870,3160,3160,3160,3160,0
20240102,181700,885556870,3160,3160,3160,3160,0
20240102,181600,885556870,3160,3160,3160,3160,0
20240102,181500,885556870,3160,3160,3160,3160,0
20240102,181400,885556870,3160,3160,3160,3160,0
20240102,181300,885556870,3160,3160,3160,3160,0
20240102,181200,885556870,3160,3160,3160,3160,0
20240102,181100,885556870,3160,3160,3160,3160,10535
20240102,181000,885556870,3160,3160,3160,3160,0
20240102,180900,885556870,3160,3160,3160,3160,0
20240102,180800,885556870,3160,3160,3160,3160,0
20240102,180700,885556870,3160,3160,3160,3160,0
20240102,180600,885556870,3160,3160,3160,3160,0
20240102,180500,885556870,3160,3160,3160,3160,0
20240102,180400,885556870,3160,3160,3160,3160,0
20240102,180300,885556870,3160,3160,3160,3160,0
20240102,180200,885556870,3160,3160,3160,3160,0
20240102,180100,885556870,3160,3160,3160,3160,0
20240102,180000,885556870,3160,3160,3160,3160,0
20240102,175900,885556870,3160,3160,3160,3160,0
20240102,175800,885556870,3160,3160,3160,3160,0
20240102,175700,885556870,3160,3160,3160,3160,0
20240102,175600,885556870,3160,3160,3160,3160,0
20240102,175500,885556870,3160,3160,3160,3160,0
20240102,175400,885556870,3160,3160,3160,3160,0
20240102,175300,885556870,3160,3160,3160,3160,0
20240102,175200,885556870,3160,3160,3160,3160,0
20240102,175100,885556870,3160,3160,3160,3160,0
20240102,175000,885556870,3160,3160,3160,3160,0
20240102,174900,885556870,3160,3160,3160,3160,0
20240102,174800,885556870,3160,3160,3160,3160,0
20240102,174700,885556870,3160,3160,3160,3160,0
20240102,174600,885556870,3160,3160,3160,3160,0
20240102,174500,885556870,3160,3160,3160,3160,0
20240102,174400,885556870,3160,3160,3160,3160,0
20240102,174300,885556870,3160,3160,3160,3160,0
20240102,174200,885556870,3160,3160,3160,3160,0
20240102,174100,885556870,3160,3160,3160,3160,10535
20240102,174000,885556870,3160,3160,3160,3160,0
20240102,173900,885556870,3160,3160,3160,3160,0
20240102,173800,885556870,3160,3160,3160,3160,0
20240102,173700,885556870,3160,3160,3160,3160,0
20240102,173600,885556870,3160,3160,3160,3160,0
20240102,173500,885556870,3160,3160,3160,3160,0
20240102,173400,885556870,3160,3160,3160,3160,0
20240102,173300,885556870,3160,3160,3160,3160,0
20240102,173200,885556870,3160,3160,3160,3160,0
20240102,173100,885556870,3160,3160,3160,3160,0
20240102,173000,885556870,3160,3160,3160,3160,0
20240102,172900,885556870,3160,3160,3160,3160,0
20240102,172800,885556870,3160,3160,3160,3160,0
20240102,172700,885556870,3160,3160,3160,3160,0
20240102,172600,885556870,3160,3160,3160,3160,0
20240102,172500,885556870,3160,3160,3160,3160,0
20240102,172400,885556870,3160,3160,3160,3160,0
20240102,172300,885556870,3160,3160,3160,3160,0
20240102,172200,885556870,3160,3160,3160,3160,0
20240102,172100,885556870,3160,3160,3160,3160,0
20240102,172000,885556870,3160,3160,3160,3160,0
20240102,171900,885556870,3160,3160,3160,3160,0
20240102,171800,885556870,3160,3160,3160,3160,0
20240102,171700,885556870,3160,3160,3160,3160,0
20240102,171600,885556870,3160,3160,3160,3160,0
20240102,171500,885556870,3160,3160,3160,3160,0
20240102,171400,885556870,3160,3160,3160,3160,0
20240102,171300,885556870,3160,3160,3160,3160,0
20240102,171200,885556870,3160,3160,3160,3160,0
20240102,171100,885556870,3160,3160,3160,3160,10535
20240102,171000,885556870,3160,3160,3160,3160,0
20240102,170900,885556870,3160,3160,3160,3160,0
20240102,170800,885556870,3160,3160,3160,3160,0
20240102,170700,885556870,3160,3160,3160,3160,0
20240102,170600,885556870,3160,3160,3160,3160,0
20240102,170500,885556870,3160,3160,3160,3160,0
20240102,170400,885556870,3160,3160,3160,3160,0
20240102,170300,885556870,3160,3160,3160,3160,0
20240102,170200,885556870,3160,3160,3160,3160,0
20240102,170100,885556870,3160,3160,3160,3160,0
20240102,170000,885556870,3160,3160,3160,3160,0
20240102,165900,885556870,3160,3160,3160,3160,0
20240102,165800,885556870,3160,3160,3160,3160,0
20240102,165700,885556870,3160,3160,3160,3160,0
20240102,165600,885556870,3160,3160,3160,3160,0
20240102,165500,885556870,3160,3160,3160,3160,0
20240102,165400,885556870,3160,3160,3160,3160,0
20240102,165300,885556870,3160,3160,3160,3160,0
20240102,165200,885556870,3160,3160,3160,3160,0
20240102,165100,885556870,3160,3160,3160,3160,0
20240102,165000,885556870,3160,3160,3160,3160,0
20240102,164900,885556870,3160,3160,3160,3160,0
20240102,164800,885556870,3160,3160,3160,3160,0
20240102,164700,885556870,3160,3160,3160,3160,0
20240102,164600,885556870,3160,3160,3160,3160,0
20240102,164500,885556870,3160,3160,3160,3160,0
20240102,164400,885556870,3160,3160,3160,3160,0
20240102,164300,885556870,3160,3160,3160,3160,0
20240102,164200,885556870,3160,3160,3160,3160,0
20240102,164100,885556870,3160,3160,3160,3160,10535
20240102,164000,885556870,3160,3160,3160,3160,0
20240102,163900,885556870,3160,3160,3160,3160,0
20240102,163800,885556870,3160,3160,3160,3160,0
20240102,163700,885556870,3160,3160,3160,3160,0
20240102,163600,885556870,3160,3160,3160,3160,0
20240102,163500,885556870,3160,3160,3160,3160,0
20240102,163400,885556870,3160,3160,3160,3160,0
20240102,163300,885556870,3160,3160,3160,3160,0
20240102,163200,885556870,3160,3160,3160,3160,0
20240102,163100,885556870,3160,3160,3160,3160,0
20240102,163000,885556870,3160,3160,3160,3160,0
20240102,162900,885556870,3160,3160,3160,3160,0
20240102,162800,885556870,3160,3160,3160,3160,0
20240102,162700,885556870,3160,3160,3160,3160,0
20240102,162600,885556870,3160,3160,3160,3160,0
20240102,162500,885556870,3160,3160,3160,3160,0
20240102,162400,885556870,3160,3160,3160,3160,0
20240102,162300,885556870,3160,3160,3160,3160,0
20240102,162200,885556870,3160,3160,3160,3160,0
20240102,162100,885556870,3160,3160,3160,3160,0
20240102,162000,885556870,3160,3160,3160,3160,0
20240102,161900,885556870,3160,3160,3160,3160,0
20240102,161800,885556870,3160,3160,3160,3160,0
20240102,161700,885556870,3160,3160,3160,3160,0
20240102,161600,885556870,3160,3160,3160,3160,0
20240102,161500,885556870,3160,3160,3160,3160,0
20240102,161400,885556870,3160,3160,3160,3160,0
20240102,161300,885556870,3160,3160,3160,3160,0
20240102,161200,885556870,3160,3160,3160,3160,0
20240102,161100,885556870,3160,3160,3160,3160,10535
20240102,161000,885556870,3160,3160,3160,3160,0
20240102,160900,885556870,3160,3160,3160,3160,0
20240102,160800,885556870,3160,3160,3160,3160,0
20240102,160700,885556870,3160,3160,3160,3160,0
20240102,160600,885556870,3160,3160,3160,3160,0
20240102,160500,885556870,3160,3160,3160,3160,0
20240102,160400,885556870,3160,3160,3160,3160,0
20240102,160300,885556870,3160,3160,3160,3160,0
20240102,160200,885556870,3160,3160,3160,3160,0
20240102,160100,885556870,3160,3160,3160,3160,0
20240102,160000,885556870,3160,3160,3160,3160,0
20240102,155900,885556870,3160,3160,3160,3160,0
20240102,155800,885556870,3160,3160,3160,3160,0
20240102,155700,885556870,3160,3160,3160,3160,0
20240102,155600,885556870,3160,3160,3160,3160,0
20240102,155500,885556870,3160,3160,3160,3160,0
20240102,155400,885556870,3160,3160,3160,3160,0
20240102,155300,885556870,3160,3160,3160,3160,0
20240102,155200,885556870,3160,3160,3160,3160,0
20240102,155100,885556870,3160,3160,3160,3160,0
20240102,155000,885556870,3160,3160,3160,3160,0
20240102,154900,885556870,3160,3160,3160,3160,0
20240102,154800,885556870,3160,3160,3160,3160,0
20240102,154700,885556870,3160,3160,3160,3160,0
20240102,154600,885556870,3160,3160,3160,3160,0
20240102,154500,885556870,3160,3160,3160,3160,0
20240102,154400,885556870,3160,3160,3160,3160,0
20240102,154300,885556870,3160,3160,3160,3160,0
20240102,154200,885556870,3160,3160,3160,3160,0
20240102,154100,885556870,3160,3160,3160,3160,10535
20240102,154000,885556870,3160,3160,3160,3160,0
20240102,153900,885556870,3160,3160,3160,3160,0
20240102,153800,885556870,3160,3160,3160,3160,0
20240102,153700,885556870,3160,3160,3160,3160,0
20240102,153600,885556870,3160,3160,3160,3160,0
20240102,153500,885556870,3160,3160,3160,3160,0
20240102,153400,885556870,3160,3160,3160,3160,0
20240102,153300,885556870,3160,3160,3160,3160,0
20240102,153200,885556870,3160,3160,3160,3160,0
20240102,153100,885556870,3160,3160,3160,3160,0
20240102,153000,885556870,3160,3160,3160,3160,10535
20240102,152900,852266270,3155,3155,3155,3155,0
20240102,152800,852266270,3155,3155,3155,3155,0
20240102,152700,852266270,3155,3155,3155,3155,0
20240102,152600,852266270,3155,3155,3155,3155,0
20240102,152500,852266270,3155,3155,3155,3155,0
20240102,152400,852266270,3155,3155,3155,3155,0
20240102,152300,852266270,3155,3155,3155,3155,0
20240102,152200,852266270,3155,3155,3155,3155,0
20240102,152100,852266270,3155,3155,3155,3155,0
20240102,152000,852266270,3155,3155,3155,3155,0
20240102,151900,852266270,3155,3145,3155,3145,4635
20240102,151800,837662185,3145,3145,3155,3145,799
20240102,151700,835149310,3145,3150,3150,3145,711
20240102,151600,832909700,3145,3145,3145,3145,500
20240102,151500,831337200,3150,3145,3150,3145,510
20240102,151400,829733195,3145,3150,3150,3145,11
20240102,151300,829698595,3145,3145,3145,3145,1364
20240102,151200,825408815,3150,3150,3150,3150,100
20240102,151100,825093815,3150,3150,3150,3150,0
20240102,151000,825093815,3150,3150,3150,3150,7
20240102,150900,825071765,3150,3145,3150,3145,101
20240102,150800,824754115,3145,3145,3145,3145,858
20240102,150700,822055705,3145,3140,3145,3140,1005
20240102,150600,818899980,3145,3145,3145,3145,5
20240102,150500,818884255,3145,3140,3145,3140,1522
20240102,150400,814105165,3140,3145,3145,3140,33
20240102,150300,814001480,3145,3145,3145,3145,25
20240102,150200,813922855,3140,3145,3145,3140,781
20240102,150100,811469060,3145,3145,3145,3145,0
20240102,150000,811469060,3145,3140,3145,3140,3
20240102,145900,811459635,3145,3140,3145,3140,1069
20240102,145800,808097975,3145,3145,3145,3140,16
20240102,145700,808047725,3140,3140,3140,3140,614
20240102,145600,806119765,3140,3140,3140,3140,1
20240102,145500,806116625,3135,3135,3135,3135,0
20240102,145400,806116625,3135,3135,3135,3135,197
20240102,145300,805499030,3140,3140,3140,3140,1510
20240102,145200,800757630,3145,3145,3145,3145,1
20240102,145100,800754485,3145,3145,3145,3145,0
20240102,145000,800754485,3145,3145,3145,3145,8
20240102,144900,800729325,3140,3140,3140,3140,1
20240102,144800,800726185,3140,3145,3145,3140,234
20240102,144700,799990420,3145,3145,3145,3145,220
20240102,144600,799298520,3140,3140,3140,3140,0
20240102,144500,799298520,3140,3140,3140,3140,151
20240102,144400,798824380,3150,3150,3150,3150,2
20240102,144300,798818080,3140,3140,3140,3140,20
20240102,144200,798755280,3150,3150,3150,3150,0
20240102,144100,798755280,3150,3150,3150,3150,8
20240102,144000,798730080,3155,3155,3155,3155,1
20240102,143900,798726925,3155,3155,3155,3155,0
20240102,143800,798726925,3155,3155,3155,3155,102
20240102,143700,798405115,3155,3155,3155,3155,0
20240102,143600,798405115,3155,3140,3155,3140,1069
20240102,143500,795048440,3140,3150,3150,3140,1207
20240102,143400,791246970,3150,3140,3150,3140,969
20240102,143300,788196050,3145,3145,3145,3145,1608
20240102,143200,783138890,3140,3140,3140,3140,0
20240102,143100,783138890,3140,3140,3140,3140,0
20240102,143000,783138890,3140,3140,3140,3140,502
20240102,142900,781562610,3145,3145,3145,3145,2
20240102,142800,781556320,3140,3140,3140,3140,28
20240102,142700,781468400,3140,3145,3145,3140,2341
20240102,142600,774115570,3145,3145,3145,3145,245
20240102,142500,773345045,3150,3150,3150,3150,1
20240102,142400,773341895,3145,3145,3145,3145,0
20240102,142300,773341895,3145,3150,3150,3145,257
20240102,142200,772532620,3145,3145,3145,3145,0
20240102,142100,772532620,3145,3145,3145,3145,0
20240102,142000,772532620,3145,3145,3145,3145,63
20240102,141900,772334485,3155,3155,3155,3155,1
20240102,141800,772331330,3145,3150,3150,3145,239
20240102,141700,771578675,3150,3150,3150,3150,0
20240102,141600,771578675,3150,3150,3150,3150,8
20240102,141500,771553475,3150,3150,3150,3150,3028
20240102,141400,762015275,3150,3155,3155,3150,277
20240102,141300,761141355,3160,3160,3160,3160,0
20240102,141200,761141355,3160,3160,3160,3160,273
20240102,141100,760278675,3155,3155,3155,3155,26
20240102,141000,760196645,3160,3160,3160,3160,2
20240102,140900,760190325,3160,3160,3160,3160,1
20240102,140800,760187165,3160,3160,3160,3160,0
20240102,140700,760187165,3160,3160,3160,3160,50
20240102,140600,760029165,3160,3155,3160,3150,501
20240102,140500,758449505,3155,3155,3155,3155,17
20240102,140400,758395870,3155,3155,3155,3155,3
20240102,140300,758386405,3155,3155,3155,3155,9
20240102,140200,758358010,3155,3155,3155,3155,0
20240102,140100,758358010,3155,3155,3155,3155,340
20240102,140000,757285310,3145,3145,3145,3145,40
20240102,135900,757159510,3145,3145,3145,3145,20
20240102,135800,757096610,3145,3145,3145,3145,0
20240102,135700,757096610,3145,3145,3145,3145,1024
20240102,135600,753876130,3145,3145,3145,3145,200
20240102,135500,753247130,3145,3150,3150,3145,921
20240102,135400,750350060,3150,3150,3150,3150,300
20240102,135300,749405060,3150,3150,3150,3150,975
20240102,135200,746333810,3155,3155,3155,3155,0
20240102,135100,746333810,3155,3155,3155,3155,0
20240102,135000,746333810,3155,3155,3155,3155,185
20240102,134900,745750135,3155,3155,3155,3155,2300
20240102,134800,738493635,3160,3155,3160,3155,267
20240102,134700,737651245,3155,3160,3160,3155,150
20240102,134600,737177745,3165,3165,3165,3165,3
20240102,134500,737168250,3165,3160,3165,3160,709
20240102,134400,734927765,3160,3160,3160,3160,0
20240102,134300,734927765,3160,3160,3165,3160,1270
20240102,134200,730913485,3160,3155,3160,3155,11
20240102,134100,730878730,3160,3160,3160,3160,0
20240102,134000,730878730,3160,3155,3160,3155,73
20240102,133900,730648405,3160,3155,3160,3155,224
20240102,133800,729941675,3160,3155,3160,3155,6
20240102,133700,729922740,3160,3160,3160,3160,100
20240102,133600,729606740,3165,3165,3165,3165,0
20240102,133500,729606740,3165,3165,3165,3165,0
20240102,133400,729606740,3165,3165,3165,3165,0
20240102,133300,729606740,3165,3165,3165,3165,100
20240102,133200,729290240,3155,3155,3155,3155,282
20240102,133100,728400530,3155,3155,3155,3155,0
20240102,133000,728400530,3155,3160,3160,3155,792
20240102,132900,725901100,3160,3160,3160,3160,343
20240102,132800,724817220,3165,3165,3165,3165,69
20240102,132700,724598835,3165,3165,3165,3165,3
20240102,132600,724589340,3165,3170,3170,3165,342
20240102,132500,723506625,3170,3165,3170,3165,473
20240102,132400,722009310,3165,3165,3165,3165,0
20240102,132300,722009310,3165,3165,3165,3165,1
20240102,132200,722006145,3165,3165,3165,3165,0
20240102,132100,722006145,3165,3160,3165,3160,1262
20240102,132000,718012025,3160,3160,3160,3160,12
20240102,131900,717974105,3160,3160,3160,3160,391
20240102,131800,716738545,3155,3155,3155,3155,120
20240102,131700,716359945,3160,3160,3160,3160,0
20240102,131600,716359945,3160,3160,3160,3160,0
20240102,131500,716359945,3160,3160,3160,3160,119
20240102,131400,715983905,3160,3165,3165,3160,311
20240102,131300,715001140,3160,3160,3160,3160,80
20240102,131200,714748340,3160,3160,3160,3160,2
20240102,131100,714742020,3160,3160,3160,3160,9
20240102,131000,714713580,3165,3160,3165,3160,10
20240102,130900,714681955,3165,3165,3165,3160,10
20240102,130800,714650330,3165,3160,3165,3160,3
20240102,130700,714640845,3165,3165,3165,3165,0
20240102,130600,714640845,3165,3160,3165,3155,901
20240102,130500,711795165,3160,3160,3160,3160,230
20240102,130400,711068365,3160,3165,3165,3160,25
20240102,130300,710989335,3165,3155,3165,3155,352
20240102,130200,709878755,3165,3155,3165,3155,272
20240102,130100,709020545,3155,3160,3160,3155,741
20240102,130000,706679085,3160,3160,3160,3160,511
20240102,125900,705064325,3160,3160,3160,3160,0
20240102,125800,705064325,3160,3160,3160,3160,0
20240102,125700,705064325,3160,3160,3160,3160,0
20240102,125600,705064325,3160,3160,3170,3160,143
20240102,125500,704611425,3170,3155,3170,3155,6306
20240102,125400,684670875,3155,3155,3155,3155,750
20240102,125300,682304625,3160,3160,3160,3160,0
20240102,125200,682304625,3160,3160,3160,3160,0
20240102,125100,682304625,3160,3160,3160,3160,1
20240102,125000,682301465,3160,3160,3160,3160,0
20240102,124900,682301465,3160,3160,3160,3160,20
20240102,124800,682238265,3160,3160,3160,3160,90
20240102,124700,681953865,3155,3155,3155,3155,10
20240102,124600,681922315,3160,3160,3160,3160,0
20240102,124500,681922315,3160,3160,3160,3160,10
20240102,124400,681890715,3160,3150,3160,3150,6
20240102,124300,681871765,3160,3155,3160,3150,552
20240102,124200,680131605,3155,3155,3155,3155,589
20240102,124100,678273310,3160,3160,3160,3160,0
20240102,124000,678273310,3160,3160,3160,3160,0
20240102,123900,678273310,3160,3160,3160,3160,34
20240102,123800,678165870,3160,3160,3160,3160,49
20240102,123700,678011030,3165,3160,3165,3160,609
20240102,123600,676086300,3160,3160,3160,3160,1250
20240102,123500,672136300,3160,3160,3160,3160,76
20240102,123400,671896140,3160,3160,3160,3160,184
20240102,123300,671314700,3160,3160,3160,3160,0
20240102,123200,671314700,3160,3160,3160,3160,0
20240102,123100,671314700,3160,3160,3160,3160,0
20240102,123000,671314700,3160,3160,3160,3160,0
20240102,122900,671314700,3160,3160,3160,3160,0
20240102,122800,671314700,3160,3160,3160,3160,0
20240102,122700,671314700,3160,3160,3160,3160,40
20240102,122600,671188300,3160,3150,3160,3150,506
20240102,122500,669591850,3155,3155,3155,3155,0
20240102,122400,669591850,3155,3155,3155,3155,21
20240102,122300,669525595,3155,3160,3160,3150,1111
20240102,122200,666021485,3155,3155,3155,3155,475
20240102,122100,664522860,3160,3160,3160,3160,312
20240102,122000,663536940,3160,3160,3160,3160,400
20240102,121900,662272940,3165,3165,3165,3165,150
20240102,121800,661798190,3165,3165,3165,3165,50
20240102,121700,661639940,3160,3160,3160,3160,16
20240102,121600,661589380,3165,3165,3165,3160,1477
20240102,121500,656916255,3165,3165,3165,3165,0
20240102,121400,656916255,3165,3165,3165,3165,164
20240102,121300,656397195,3170,3170,3170,3170,17
20240102,121200,656343305,3170,3170,3170,3170,55
20240102,121100,656168955,3170,3170,3170,3170,31
20240102,121000,656070685,3170,3180,3180,3170,209
20240102,120900,655406565,3175,3180,3180,3175,4035
20240102,120800,642575535,3180,3165,3185,3165,17172
20240102,120700,588112370,3165,3165,3165,3165,61
20240102,120600,587919305,3165,3165,3165,3165,231
20240102,120500,587188190,3165,3165,3165,3165,1
20240102,120400,587185025,3165,3170,3170,3160,122
20240102,120300,586798415,3170,3165,3170,3165,5530
20240102,120200,569295445,3165,3160,3165,3160,1333
20240102,120100,565079150,3165,3160,3165,3160,381
20240102,120000,563873680,3165,3165,3165,3165,0
20240102,115900,563873680,3165,3160,3165,3160,572
20240102,115800,562066145,3165,3165,3165,3160,1445
20240102,115700,557493670,3165,3145,3165,3145,8632
20240102,115600,530250935,3150,3145,3150,3145,101
20240102,115500,529933285,3155,3150,3155,3145,774
20240102,115400,527491415,3150,3155,3155,3150,161
20240102,115300,526983475,3155,3155,3155,3150,4
20240102,115200,526970860,3155,3155,3155,3155,0
20240102,115100,526970860,3155,3155,3155,3145,807
20240102,115000,524432815,3155,3145,3155,3145,2734
20240102,114900,515822675,3145,3150,3150,3145,1770
20240102,114800,510254525,3150,3150,3150,3150,126
20240102,114700,509857625,3155,3155,3155,3155,35
20240102,114600,509747200,3150,3155,3155,3150,302
20240102,114500,508795400,3150,3150,3150,3150,732
20240102,114400,506489600,3150,3145,3150,3145,4483
20240102,114300,492378770,3150,3150,3150,3150,222
20240102,114200,491679470,3150,3150,3150,3145,542
20240102,114100,489972370,3150,3160,3160,3150,55
20240102,114000,489799080,3165,3155,3165,3155,4950
20240102,113900,474134220,3160,3155,3160,3155,8828
20240102,113800,446257755,3155,3130,3155,3130,19699
20240102,113700,384251485,3130,3130,3130,3130,0
20240102,113600,384251485,3130,3130,3130,3130,231
20240102,113500,383528455,3130,3130,3130,3130,69
20240102,113400,383312485,3125,3125,3125,3125,3
20240102,113300,383303110,3135,3130,3135,3130,401
20240102,113200,382047975,3125,3125,3135,3125,1125
20240102,113100,378528340,3125,3130,3130,3125,6
20240102,113000,378509585,3125,3130,3130,3125,48
20240102,112900,378359555,3135,3135,3135,3135,0
20240102,112800,378359555,3135,3135,3135,3135,42
20240102,112700,378227885,3135,3135,3135,3135,0
20240102,112600,378227885,3135,3130,3135,3120,10
20240102,112500,378196610,3135,3135,3135,3135,41
20240102,112400,378068075,3130,3130,3130,3130,1560
20240102,112300,373185275,3130,3130,3130,3130,1
20240102,112200,373182145,3135,3135,3135,3135,0
20240102,112100,373182145,3135,3135,3135,3135,1
20240102,112000,373179010,3130,3130,3130,3130,201
20240102,111900,372549880,3120,3125,3125,3120,1776
20240102,111800,367007255,3130,3130,3130,3130,1829
20240102,111700,361282485,3135,3140,3140,3135,2128
20240102,111600,354605625,3140,3140,3140,3140,100
20240102,111500,354291625,3140,3140,3140,3140,261
20240102,111400,353472085,3140,3140,3140,3140,100
20240102,111300,353158085,3140,3140,3140,3140,3
20240102,111200,353148665,3140,3135,3140,3135,257
20240102,111100,352342945,3140,3140,3145,3140,3327
20240102,111000,341896080,3135,3140,3140,3135,601
20240102,110900,340011445,3140,3140,3140,3140,100
20240102,110800,339697445,3135,3135,3135,3135,350
20240102,110700,338600195,3135,3135,3140,3135,75
20240102,110600,338365020,3135,3140,3140,3135,349
20240102,110500,337269585,3140,3145,3145,3140,68
20240102,110400,337056045,3145,3140,3145,3135,5939
20240102,110300,318406985,3140,3135,3140,3130,6359
20240102,110200,298457145,3135,3130,3135,3130,371
20240102,110100,297295910,3120,3120,3130,3120,1024
20240102,110000,294100560,3130,3130,3130,3130,154
20240102,105900,293618540,3130,3130,3130,3130,734
20240102,105800,291321120,3130,3125,3130,3125,42
20240102,105700,291189865,3125,3125,3125,3125,94
20240102,105600,290896115,3130,3130,3130,3130,614
20240102,105500,288974295,3125,3125,3130,3125,728
20240102,105400,286699280,3125,3125,3125,3125,0
20240102,105300,286699280,3125,3115,3125,3115,13
20240102,105200,286658755,3115,3120,3120,3115,2419
20240102,105100,279111480,3120,3130,3130,3120,604
20240102,105000,277223960,3130,3135,3135,3130,416
20240102,104900,275921875,3120,3120,3135,3120,122
20240102,104800,275541205,3120,3125,3125,3120,301
20240102,104700,274601785,3135,3125,3135,3125,505
20240102,104600,273023610,3125,3135,3135,3125,312
20240102,104500,272045500,3135,3125,3135,3125,1314
20240102,104400,267934110,3125,3135,3135,3125,214
20240102,104300,267265260,3135,3140,3140,3135,312
20240102,104200,266287130,3140,3130,3140,3130,2294
20240102,104100,259089680,3130,3125,3130,3125,1631
20240102,104000,253987105,3120,3125,3125,3120,534
20240102,103900,252318365,3120,3120,3125,3120,10
20240102,103800,252287130,3120,3125,3125,3120,9
20240102,103700,252259045,3120,3125,3125,3120,331
20240102,103600,251226215,3125,3125,3125,3125,457
20240102,103500,249798090,3130,3130,3130,3130,10
20240102,103400,249766790,3135,3130,3135,3130,225
20240102,103300,249062335,3135,3125,3135,3125,1460
20240102,103200,244494450,3130,3125,3130,3125,63
20240102,103100,244297515,3130,3120,3130,3120,102
20240102,103000,243978265,3120,3125,3125,3120,594
20240102,102900,242123020,3125,3125,3125,3125,0
20240102,102800,242123020,3125,3125,3125,3125,200
20240102,102700,241498020,3125,3125,3125,3125,55
20240102,102600,241326145,3130,3130,3135,3125,1002
20240102,102500,238189885,3125,3125,3125,3125,100
20240102,102400,237877385,3125,3130,3130,3125,32
20240102,102300,237777380,3125,3125,3125,3125,100
20240102,102200,237464880,3125,3120,3125,3120,2555
20240102,102100,229488350,3120,3120,3120,3120,0
20240102,102000,229488350,3120,3120,3120,3120,1
20240102,101900,229485230,3110,3115,3120,3110,71
20240102,101800,229264375,3120,3120,3120,3120,675
20240102,101700,227158375,3130,3125,3130,3120,20
20240102,101600,227095860,3120,3130,3130,3120,1201
20240102,101500,223344560,3130,3115,3130,3115,869
20240102,101400,220629715,3110,3110,3110,3105,636
20240102,101300,218652140,3110,3110,3110,3110,2090
20240102,101200,212152240,3110,3115,3115,3110,627
20240102,101100,210201765,3115,3115,3115,3115,1
20240102,101000,210198650,3110,3110,3120,3110,1072
20240102,100900,206859890,3120,3120,3120,3115,12
20240102,100800,206822460,3120,3125,3125,3115,1267
20240102,100700,202871210,3125,3140,3140,3125,466
20240102,100600,201412235,3140,3145,3145,3135,2631
20240102,100500,193153440,3140,3130,3145,3130,2402
20240102,100400,185613425,3140,3145,3145,3140,2006
20240102,100300,179304560,3140,3120,3140,3115,26526
20240102,100200,96271085,3120,3115,3120,3105,382
20240102,100100,95081595,3130,3105,3130,3105,5788
20240102,100000,77087420,3100,3110,3160,3100,24770