KissMeData/123700/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,202000,159994460,3665,3665,3665,3665,648
20240111,201900,159994460,3665,3665,3665,3665,0
20240111,201800,159994460,3665,3665,3665,3665,0
20240111,201700,159994460,3665,3665,3665,3665,0
20240111,201600,159994460,3665,3665,3665,3665,0
20240111,201500,159994460,3665,3665,3665,3665,0
20240111,201400,159994460,3665,3665,3665,3665,0
20240111,201300,159994460,3665,3665,3665,3665,0
20240111,201200,159994460,3665,3665,3665,3665,0
20240111,201100,159994460,3665,3665,3665,3665,0
20240111,201000,159994460,3665,3665,3665,3665,0
20240111,200900,159994460,3665,3665,3665,3665,0
20240111,200800,159994460,3665,3665,3665,3665,0
20240111,200700,159994460,3665,3665,3665,3665,0
20240111,200600,159994460,3665,3665,3665,3665,0
20240111,200500,159994460,3665,3665,3665,3665,0
20240111,200400,159994460,3665,3665,3665,3665,0
20240111,200300,159994460,3665,3665,3665,3665,0
20240111,200200,159994460,3665,3665,3665,3665,0
20240111,200100,159994460,3665,3665,3665,3665,0
20240111,200000,159994460,3665,3665,3665,3665,0
20240111,195900,159994460,3665,3665,3665,3665,0
20240111,195800,159994460,3665,3665,3665,3665,0
20240111,195700,159994460,3665,3665,3665,3665,0
20240111,195600,159994460,3665,3665,3665,3665,0
20240111,195500,159994460,3665,3665,3665,3665,0
20240111,195400,159994460,3665,3665,3665,3665,0
20240111,195300,159994460,3665,3665,3665,3665,0
20240111,195200,159994460,3665,3665,3665,3665,0
20240111,195100,159994460,3665,3665,3665,3665,0
20240111,195000,159994460,3665,3665,3665,3665,648
20240111,194900,159994460,3665,3665,3665,3665,0
20240111,194800,159994460,3665,3665,3665,3665,0
20240111,194700,159994460,3665,3665,3665,3665,0
20240111,194600,159994460,3665,3665,3665,3665,0
20240111,194500,159994460,3665,3665,3665,3665,0
20240111,194400,159994460,3665,3665,3665,3665,0
20240111,194300,159994460,3665,3665,3665,3665,0
20240111,194200,159994460,3665,3665,3665,3665,0
20240111,194100,159994460,3665,3665,3665,3665,0
20240111,194000,159994460,3665,3665,3665,3665,0
20240111,193900,159994460,3665,3665,3665,3665,0
20240111,193800,159994460,3665,3665,3665,3665,0
20240111,193700,159994460,3665,3665,3665,3665,0
20240111,193600,159994460,3665,3665,3665,3665,0
20240111,193500,159994460,3665,3665,3665,3665,0
20240111,193400,159994460,3665,3665,3665,3665,0
20240111,193300,159994460,3665,3665,3665,3665,0
20240111,193200,159994460,3665,3665,3665,3665,0
20240111,193100,159994460,3665,3665,3665,3665,0
20240111,193000,159994460,3665,3665,3665,3665,0
20240111,192900,159994460,3665,3665,3665,3665,0
20240111,192800,159994460,3665,3665,3665,3665,0
20240111,192700,159994460,3665,3665,3665,3665,0
20240111,192600,159994460,3665,3665,3665,3665,0
20240111,192500,159994460,3665,3665,3665,3665,0
20240111,192400,159994460,3665,3665,3665,3665,0
20240111,192300,159994460,3665,3665,3665,3665,0
20240111,192200,159994460,3665,3665,3665,3665,0
20240111,192100,159994460,3665,3665,3665,3665,0
20240111,192000,159994460,3665,3665,3665,3665,648
20240111,191900,159994460,3665,3665,3665,3665,0
20240111,191800,159994460,3665,3665,3665,3665,0
20240111,191700,159994460,3665,3665,3665,3665,0
20240111,191600,159994460,3665,3665,3665,3665,0
20240111,191500,159994460,3665,3665,3665,3665,0
20240111,191400,159994460,3665,3665,3665,3665,0
20240111,191300,159994460,3665,3665,3665,3665,0
20240111,191200,159994460,3665,3665,3665,3665,0
20240111,191100,159994460,3665,3665,3665,3665,0
20240111,191000,159994460,3665,3665,3665,3665,0
20240111,190900,159994460,3665,3665,3665,3665,0
20240111,190800,159994460,3665,3665,3665,3665,0
20240111,190700,159994460,3665,3665,3665,3665,0
20240111,190600,159994460,3665,3665,3665,3665,0
20240111,190500,159994460,3665,3665,3665,3665,0
20240111,190400,159994460,3665,3665,3665,3665,0
20240111,190300,159994460,3665,3665,3665,3665,0
20240111,190200,159994460,3665,3665,3665,3665,0
20240111,190100,159994460,3665,3665,3665,3665,0
20240111,190000,159994460,3665,3665,3665,3665,0
20240111,185900,159994460,3665,3665,3665,3665,0
20240111,185800,159994460,3665,3665,3665,3665,0
20240111,185700,159994460,3665,3665,3665,3665,0
20240111,185600,159994460,3665,3665,3665,3665,0
20240111,185500,159994460,3665,3665,3665,3665,0
20240111,185400,159994460,3665,3665,3665,3665,0
20240111,185300,159994460,3665,3665,3665,3665,0
20240111,185200,159994460,3665,3665,3665,3665,0
20240111,185100,159994460,3665,3665,3665,3665,0
20240111,185000,159994460,3665,3665,3665,3665,648
20240111,184900,159994460,3665,3665,3665,3665,0
20240111,184800,159994460,3665,3665,3665,3665,0
20240111,184700,159994460,3665,3665,3665,3665,0
20240111,184600,159994460,3665,3665,3665,3665,0
20240111,184500,159994460,3665,3665,3665,3665,0
20240111,184400,159994460,3665,3665,3665,3665,0
20240111,184300,159994460,3665,3665,3665,3665,0
20240111,184200,159994460,3665,3665,3665,3665,0
20240111,184100,159994460,3665,3665,3665,3665,0
20240111,184000,159994460,3665,3665,3665,3665,0
20240111,183900,159994460,3665,3665,3665,3665,0
20240111,183800,159994460,3665,3665,3665,3665,0
20240111,183700,159994460,3665,3665,3665,3665,0
20240111,183600,159994460,3665,3665,3665,3665,0
20240111,183500,159994460,3665,3665,3665,3665,0
20240111,183400,159994460,3665,3665,3665,3665,0
20240111,183300,159994460,3665,3665,3665,3665,0
20240111,183200,159994460,3665,3665,3665,3665,0
20240111,183100,159994460,3665,3665,3665,3665,0
20240111,183000,159994460,3665,3665,3665,3665,0
20240111,182900,159994460,3665,3665,3665,3665,0
20240111,182800,159994460,3665,3665,3665,3665,0
20240111,182700,159994460,3665,3665,3665,3665,0
20240111,182600,159994460,3665,3665,3665,3665,0
20240111,182500,159994460,3665,3665,3665,3665,0
20240111,182400,159994460,3665,3665,3665,3665,0
20240111,182300,159994460,3665,3665,3665,3665,0
20240111,182200,159994460,3665,3665,3665,3665,0
20240111,182100,159994460,3665,3665,3665,3665,0
20240111,182000,159994460,3665,3665,3665,3665,648
20240111,181900,159994460,3665,3665,3665,3665,0
20240111,181800,159994460,3665,3665,3665,3665,0
20240111,181700,159994460,3665,3665,3665,3665,0
20240111,181600,159994460,3665,3665,3665,3665,0
20240111,181500,159994460,3665,3665,3665,3665,0
20240111,181400,159994460,3665,3665,3665,3665,0
20240111,181300,159994460,3665,3665,3665,3665,0
20240111,181200,159994460,3665,3665,3665,3665,0
20240111,181100,159994460,3665,3665,3665,3665,0
20240111,181000,159994460,3665,3665,3665,3665,0
20240111,180900,159994460,3665,3665,3665,3665,0
20240111,180800,159994460,3665,3665,3665,3665,0
20240111,180700,159994460,3665,3665,3665,3665,0
20240111,180600,159994460,3665,3665,3665,3665,0
20240111,180500,159994460,3665,3665,3665,3665,0
20240111,180400,159994460,3665,3665,3665,3665,0
20240111,180300,159994460,3665,3665,3665,3665,0
20240111,180200,159994460,3665,3665,3665,3665,0
20240111,180100,159994460,3665,3665,3665,3665,0
20240111,180000,159994460,3665,3665,3665,3665,0
20240111,175900,159994460,3665,3665,3665,3665,0
20240111,175800,159994460,3665,3665,3665,3665,0
20240111,175700,159994460,3665,3665,3665,3665,0
20240111,175600,159994460,3665,3665,3665,3665,0
20240111,175500,159994460,3665,3665,3665,3665,0
20240111,175400,159994460,3665,3665,3665,3665,0
20240111,175300,159994460,3665,3665,3665,3665,0
20240111,175200,159994460,3665,3665,3665,3665,0
20240111,175100,159994460,3665,3665,3665,3665,0
20240111,175000,159994460,3665,3665,3665,3665,648
20240111,174900,159994460,3665,3665,3665,3665,0
20240111,174800,159994460,3665,3665,3665,3665,0
20240111,174700,159994460,3665,3665,3665,3665,0
20240111,174600,159994460,3665,3665,3665,3665,0
20240111,174500,159994460,3665,3665,3665,3665,0
20240111,174400,159994460,3665,3665,3665,3665,0
20240111,174300,159994460,3665,3665,3665,3665,0
20240111,174200,159994460,3665,3665,3665,3665,0
20240111,174100,159994460,3665,3665,3665,3665,0
20240111,174000,159994460,3665,3665,3665,3665,0
20240111,173900,159994460,3665,3665,3665,3665,0
20240111,173800,159994460,3665,3665,3665,3665,0
20240111,173700,159994460,3665,3665,3665,3665,0
20240111,173600,159994460,3665,3665,3665,3665,0
20240111,173500,159994460,3665,3665,3665,3665,0
20240111,173400,159994460,3665,3665,3665,3665,0
20240111,173300,159994460,3665,3665,3665,3665,0
20240111,173200,159994460,3665,3665,3665,3665,0
20240111,173100,159994460,3665,3665,3665,3665,0
20240111,173000,159994460,3665,3665,3665,3665,0
20240111,172900,159994460,3665,3665,3665,3665,0
20240111,172800,159994460,3665,3665,3665,3665,0
20240111,172700,159994460,3665,3665,3665,3665,0
20240111,172600,159994460,3665,3665,3665,3665,0
20240111,172500,159994460,3665,3665,3665,3665,0
20240111,172400,159994460,3665,3665,3665,3665,0
20240111,172300,159994460,3665,3665,3665,3665,0
20240111,172200,159994460,3665,3665,3665,3665,0
20240111,172100,159994460,3665,3665,3665,3665,0
20240111,172000,159994460,3665,3665,3665,3665,648
20240111,171900,159994460,3665,3665,3665,3665,0
20240111,171800,159994460,3665,3665,3665,3665,0
20240111,171700,159994460,3665,3665,3665,3665,0
20240111,171600,159994460,3665,3665,3665,3665,0
20240111,171500,159994460,3665,3665,3665,3665,0
20240111,171400,159994460,3665,3665,3665,3665,0
20240111,171300,159994460,3665,3665,3665,3665,0
20240111,171200,159994460,3665,3665,3665,3665,0
20240111,171100,159994460,3665,3665,3665,3665,0
20240111,171000,159994460,3665,3665,3665,3665,0
20240111,170900,159994460,3665,3665,3665,3665,0
20240111,170800,159994460,3665,3665,3665,3665,0
20240111,170700,159994460,3665,3665,3665,3665,0
20240111,170600,159994460,3665,3665,3665,3665,0
20240111,170500,159994460,3665,3665,3665,3665,0
20240111,170400,159994460,3665,3665,3665,3665,0
20240111,170300,159994460,3665,3665,3665,3665,0
20240111,170200,159994460,3665,3665,3665,3665,0
20240111,170100,159994460,3665,3665,3665,3665,0
20240111,170000,159994460,3665,3665,3665,3665,0
20240111,165900,159994460,3665,3665,3665,3665,0
20240111,165800,159994460,3665,3665,3665,3665,0
20240111,165700,159994460,3665,3665,3665,3665,0
20240111,165600,159994460,3665,3665,3665,3665,0
20240111,165500,159994460,3665,3665,3665,3665,0
20240111,165400,159994460,3665,3665,3665,3665,0
20240111,165300,159994460,3665,3665,3665,3665,0
20240111,165200,159994460,3665,3665,3665,3665,0
20240111,165100,159994460,3665,3665,3665,3665,0
20240111,165000,159994460,3665,3665,3665,3665,648
20240111,164900,159994460,3665,3665,3665,3665,0
20240111,164800,159994460,3665,3665,3665,3665,0
20240111,164700,159994460,3665,3665,3665,3665,0
20240111,164600,159994460,3665,3665,3665,3665,0
20240111,164500,159994460,3665,3665,3665,3665,0
20240111,164400,159994460,3665,3665,3665,3665,0
20240111,164300,159994460,3665,3665,3665,3665,0
20240111,164200,159994460,3665,3665,3665,3665,0
20240111,164100,159994460,3665,3665,3665,3665,0
20240111,164000,159994460,3665,3665,3665,3665,0
20240111,163900,159994460,3665,3665,3665,3665,0
20240111,163800,159994460,3665,3665,3665,3665,0
20240111,163700,159994460,3665,3665,3665,3665,0
20240111,163600,159994460,3665,3665,3665,3665,0
20240111,163500,159994460,3665,3665,3665,3665,0
20240111,163400,159994460,3665,3665,3665,3665,0
20240111,163300,159994460,3665,3665,3665,3665,0
20240111,163200,159994460,3665,3665,3665,3665,0
20240111,163100,159994460,3665,3665,3665,3665,0
20240111,163000,159994460,3665,3665,3665,3665,0
20240111,162900,159994460,3665,3665,3665,3665,0
20240111,162800,159994460,3665,3665,3665,3665,0
20240111,162700,159994460,3665,3665,3665,3665,0
20240111,162600,159994460,3665,3665,3665,3665,0
20240111,162500,159994460,3665,3665,3665,3665,0
20240111,162400,159994460,3665,3665,3665,3665,0
20240111,162300,159994460,3665,3665,3665,3665,0
20240111,162200,159994460,3665,3665,3665,3665,0
20240111,162100,159994460,3665,3665,3665,3665,0
20240111,162000,159994460,3665,3665,3665,3665,648
20240111,161900,159994460,3665,3665,3665,3665,0
20240111,161800,159994460,3665,3665,3665,3665,0
20240111,161700,159994460,3665,3665,3665,3665,0
20240111,161600,159994460,3665,3665,3665,3665,0
20240111,161500,159994460,3665,3665,3665,3665,0
20240111,161400,159994460,3665,3665,3665,3665,0
20240111,161300,159994460,3665,3665,3665,3665,0
20240111,161200,159994460,3665,3665,3665,3665,0
20240111,161100,159994460,3665,3665,3665,3665,0
20240111,161000,159994460,3665,3665,3665,3665,0
20240111,160900,159994460,3665,3665,3665,3665,0
20240111,160800,159994460,3665,3665,3665,3665,0
20240111,160700,159994460,3665,3665,3665,3665,0
20240111,160600,159994460,3665,3665,3665,3665,0
20240111,160500,159994460,3665,3665,3665,3665,0
20240111,160400,159994460,3665,3665,3665,3665,0
20240111,160300,159994460,3665,3665,3665,3665,0
20240111,160200,159994460,3665,3665,3665,3665,0
20240111,160100,159994460,3665,3665,3665,3665,0
20240111,160000,159994460,3665,3665,3665,3665,0
20240111,155900,159994460,3665,3665,3665,3665,0
20240111,155800,159994460,3665,3665,3665,3665,0
20240111,155700,159994460,3665,3665,3665,3665,0
20240111,155600,159994460,3665,3665,3665,3665,0
20240111,155500,159994460,3665,3665,3665,3665,0
20240111,155400,159994460,3665,3665,3665,3665,0
20240111,155300,159994460,3665,3665,3665,3665,0
20240111,155200,159994460,3665,3665,3665,3665,0
20240111,155100,159994460,3665,3665,3665,3665,0
20240111,155000,159994460,3665,3665,3665,3665,648
20240111,154900,159994460,3665,3665,3665,3665,0
20240111,154800,159994460,3665,3665,3665,3665,0
20240111,154700,159994460,3665,3665,3665,3665,0
20240111,154600,159994460,3665,3665,3665,3665,0
20240111,154500,159994460,3665,3665,3665,3665,0
20240111,154400,159994460,3665,3665,3665,3665,0
20240111,154300,159994460,3665,3665,3665,3665,0
20240111,154200,159994460,3665,3665,3665,3665,0
20240111,154100,159994460,3665,3665,3665,3665,0
20240111,154000,159994460,3665,3665,3665,3665,0
20240111,153900,159994460,3665,3665,3665,3665,0
20240111,153800,159994460,3665,3665,3665,3665,0
20240111,153700,159994460,3665,3665,3665,3665,0
20240111,153600,159994460,3665,3665,3665,3665,0
20240111,153500,159994460,3665,3665,3665,3665,0
20240111,153400,159994460,3665,3665,3665,3665,0
20240111,153300,159994460,3665,3665,3665,3665,0
20240111,153200,159994460,3665,3665,3665,3665,0
20240111,153100,159994460,3665,3665,3665,3665,0
20240111,153000,159994460,3665,3665,3665,3665,648
20240111,152900,157619540,3660,3660,3660,3660,0
20240111,152800,157619540,3660,3660,3660,3660,0
20240111,152700,157619540,3660,3660,3660,3660,0
20240111,152600,157619540,3660,3660,3660,3660,0
20240111,152500,157619540,3660,3660,3660,3660,0
20240111,152400,157619540,3660,3660,3660,3660,0
20240111,152300,157619540,3660,3660,3660,3660,0
20240111,152200,157619540,3660,3660,3660,3660,0
20240111,152100,157619540,3660,3660,3660,3660,0
20240111,152000,157619540,3660,3660,3660,3660,0
20240111,151900,157619540,3660,3655,3660,3650,1935
20240111,151800,150550740,3660,3660,3660,3655,115
20240111,151700,150129975,3660,3660,3660,3660,3
20240111,151600,150118995,3660,3660,3660,3660,18
20240111,151500,150053115,3660,3660,3660,3660,5
20240111,151400,150034815,3660,3660,3660,3660,0
20240111,151300,150034815,3660,3660,3660,3660,2
20240111,151200,150027495,3660,3660,3660,3660,6
20240111,151100,150005535,3665,3655,3665,3655,5
20240111,151000,149987230,3655,3665,3665,3655,6
20240111,150900,149965280,3665,3655,3665,3655,349
20240111,150800,148689675,3655,3655,3655,3655,0
20240111,150700,148689675,3655,3660,3660,3655,23
20240111,150600,148605515,3665,3655,3665,3655,14
20240111,150500,148554245,3665,3655,3665,3655,5
20240111,150400,148535960,3650,3650,3650,3650,0
20240111,150300,148535960,3650,3665,3665,3650,5
20240111,150200,148517695,3650,3650,3650,3650,4
20240111,150100,148503095,3650,3665,3665,3650,5
20240111,150000,148484830,3650,3650,3650,3650,4
20240111,145900,148470230,3665,3665,3665,3665,1
20240111,145800,148466565,3650,3665,3665,3650,5
20240111,145700,148448300,3655,3660,3660,3650,3879
20240111,145600,134270725,3665,3660,3665,3660,6
20240111,145500,134248755,3660,3660,3660,3660,30
20240111,145400,134138955,3655,3655,3655,3655,4
20240111,145300,134124335,3655,3655,3655,3655,4
20240111,145200,134109715,3665,3660,3665,3660,10
20240111,145100,134073085,3665,3665,3665,3665,1
20240111,145000,134069420,3655,3655,3655,3655,4
20240111,144900,134054800,3655,3655,3655,3655,4
20240111,144800,134040180,3655,3655,3655,3655,124
20240111,144700,133586960,3675,3670,3675,3670,10
20240111,144600,133550240,3655,3655,3655,3655,4
20240111,144500,133535620,3675,3675,3675,3655,6
20240111,144400,133513650,3650,3650,3650,3650,4
20240111,144300,133499050,3675,3675,3675,3675,180
20240111,144200,132837550,3650,3650,3650,3650,4
20240111,144100,132822950,3650,3650,3650,3650,4
20240111,144000,132808350,3675,3650,3675,3650,16
20240111,143900,132749650,3650,3650,3675,3650,769
20240111,143800,129927720,3670,3670,3670,3670,10
20240111,143700,129891020,3670,3665,3670,3650,105
20240111,143600,129506250,3670,3650,3670,3645,36
20240111,143500,129374830,3650,3650,3650,3650,1903
20240111,143400,122428880,3670,3670,3670,3670,1
20240111,143300,122425210,3650,3670,3670,3650,9
20240111,143200,122392260,3665,3665,3665,3650,47
20240111,143100,122220065,3655,3655,3655,3650,2968
20240111,143000,111372075,3655,3655,3655,3655,30
20240111,142900,111262425,3655,3655,3655,3655,4
20240111,142800,111247805,3670,3655,3670,3655,5
20240111,142700,111229515,3665,3655,3665,3655,8
20240111,142600,111200235,3655,3655,3655,3655,0
20240111,142500,111200235,3655,3655,3655,3655,4
20240111,142400,111185615,3655,3670,3670,3655,294
20240111,142300,110110895,3655,3670,3670,3655,5
20240111,142200,110092605,3655,3655,3655,3655,0
20240111,142100,110092605,3655,3670,3670,3655,5
20240111,142000,110074315,3660,3670,3670,3660,455
20240111,141900,108408505,3660,3660,3660,3660,4
20240111,141800,108393865,3660,3660,3660,3660,4
20240111,141700,108379225,3660,3660,3660,3660,23
20240111,141600,108295045,3660,3670,3670,3660,25
20240111,141500,108203335,3665,3655,3665,3655,11
20240111,141400,108163060,3655,3655,3655,3655,4
20240111,141300,108148440,3655,3655,3655,3655,0
20240111,141200,108148440,3655,3655,3655,3655,4
20240111,141100,108133820,3670,3650,3670,3650,5
20240111,141000,108115550,3650,3650,3650,3650,4
20240111,140900,108100950,3650,3650,3650,3650,0
20240111,140800,108100950,3650,3650,3650,3650,14
20240111,140700,108049850,3650,3670,3670,3650,66
20240111,140600,107808710,3650,3650,3650,3650,4
20240111,140500,107794110,3650,3650,3650,3650,0
20240111,140400,107794110,3650,3670,3670,3650,5
20240111,140300,107775840,3650,3650,3650,3650,4
20240111,140200,107761240,3650,3650,3650,3650,4
20240111,140100,107746640,3650,3650,3650,3650,0
20240111,140000,107746640,3650,3650,3650,3650,4
20240111,135900,107732040,3650,3650,3650,3650,5
20240111,135800,107713790,3650,3650,3650,3650,4
20240111,135700,107699190,3670,3645,3670,3645,200
20240111,135600,106968185,3645,3650,3650,3645,5523
20240111,135500,86810375,3650,3650,3650,3650,4
20240111,135400,86795775,3670,3650,3670,3650,7
20240111,135300,86770185,3670,3650,3670,3650,6
20240111,135200,86748245,3650,3650,3650,3650,0
20240111,135100,86748245,3650,3650,3650,3650,4
20240111,135000,86733645,3650,3650,3650,3650,4
20240111,134900,86719045,3650,3650,3650,3650,304
20240111,134800,85609445,3665,3665,3665,3665,10
20240111,134700,85572795,3650,3650,3650,3650,39
20240111,134600,85430445,3650,3650,3650,3650,4
20240111,134500,85415845,3665,3650,3665,3650,17
20240111,134400,85353600,3665,3655,3665,3655,69
20240111,134300,85101385,3655,3655,3655,3655,4
20240111,134200,85086765,3665,3655,3665,3655,128
20240111,134100,84618885,3655,3655,3655,3655,4
20240111,134000,84604265,3655,3655,3655,3655,2
20240111,133900,84596955,3655,3665,3665,3655,85
20240111,133800,84286270,3655,3655,3655,3655,4
20240111,133700,84271650,3655,3655,3655,3655,4
20240111,133600,84257030,3655,3655,3655,3655,4
20240111,133500,84242410,3655,3655,3655,3655,0
20240111,133400,84242410,3655,3670,3670,3655,18
20240111,133300,84176410,3670,3650,3670,3650,10
20240111,133200,84139790,3670,3650,3670,3650,5
20240111,133100,84121520,3670,3670,3670,3670,0
20240111,133000,84121520,3670,3670,3670,3650,6
20240111,132900,84099580,3650,3670,3670,3650,284
20240111,132800,83057380,3670,3670,3670,3650,30
20240111,132700,82947840,3650,3650,3650,3650,0
20240111,132600,82947840,3650,3670,3670,3650,5
20240111,132500,82929570,3650,3650,3650,3650,23
20240111,132400,82845620,3670,3650,3670,3650,5
20240111,132300,82827350,3650,3650,3650,3650,0
20240111,132200,82827350,3650,3670,3670,3650,22
20240111,132100,82746690,3650,3650,3650,3650,4
20240111,132000,82732090,3650,3650,3650,3650,4
20240111,131900,82717490,3650,3650,3650,3650,0
20240111,131800,82717490,3650,3650,3650,3650,4
20240111,131700,82702890,3670,3650,3670,3650,34
20240111,131600,82578190,3650,3660,3660,3650,249
20240111,131500,81668700,3670,3670,3670,3670,800
20240111,131400,78732700,3660,3665,3670,3660,1002
20240111,131300,75055480,3660,3660,3660,3660,4
20240111,131200,75040840,3665,3660,3665,3660,15
20240111,131100,74985885,3660,3660,3660,3660,4
20240111,131000,74971245,3670,3670,3670,3670,0
20240111,130900,74971245,3670,3655,3670,3655,7
20240111,130800,74945615,3650,3650,3650,3650,4
20240111,130700,74931015,3670,3660,3670,3650,5
20240111,130600,74912735,3670,3670,3670,3650,174
20240111,130500,74277335,3660,3670,3670,3660,504
20240111,130400,72427695,3670,3660,3670,3660,5
20240111,130300,72409385,3660,3660,3660,3660,4
20240111,130200,72394745,3665,3665,3665,3665,27
20240111,130100,72295790,3655,3670,3670,3655,29
20240111,130000,72189420,3655,3655,3655,3655,4
20240111,125900,72174800,3655,3660,3660,3655,159
20240111,125800,71593395,3665,3665,3665,3665,4
20240111,125700,71578735,3660,3660,3665,3660,427
20240111,125600,70015900,3660,3665,3665,3660,8
20240111,125500,69986600,3660,3660,3660,3660,4
20240111,125400,69971960,3665,3665,3665,3665,100
20240111,125300,69605460,3660,3660,3660,3660,4
20240111,125200,69590820,3665,3665,3665,3660,8
20240111,125100,69561520,3665,3660,3665,3660,124
20240111,125000,69107080,3660,3660,3660,3660,4
20240111,124900,69092440,3655,3655,3655,3655,0
20240111,124800,69092440,3655,3660,3670,3655,16
20240111,124700,69033810,3660,3660,3660,3660,501
20240111,124600,67200150,3655,3655,3655,3655,4
20240111,124500,67185530,3665,3665,3665,3665,130
20240111,124400,66709080,3655,3655,3655,3655,4
20240111,124300,66694460,3655,3670,3670,3655,114
20240111,124200,66276140,3655,3655,3655,3655,4
20240111,124100,66261520,3670,3670,3670,3670,1
20240111,124000,66257850,3655,3655,3655,3655,4
20240111,123900,66243230,3655,3655,3655,3655,4
20240111,123800,66228610,3655,3655,3655,3655,4
20240111,123700,66213990,3655,3655,3655,3655,0
20240111,123600,66213990,3655,3670,3670,3655,24
20240111,123500,66125970,3655,3655,3655,3655,4
20240111,123400,66111350,3670,3670,3670,3655,8
20240111,123300,66082050,3655,3660,3660,3655,27
20240111,123200,65983335,3660,3670,3670,3660,134
20240111,123100,65492215,3665,3670,3670,3665,17
20240111,123000,65429845,3670,3670,3670,3665,9
20240111,122900,65396835,3670,3670,3670,3670,6
20240111,122800,65374815,3675,3675,3675,3675,29
20240111,122700,65268240,3675,3670,3675,3665,55
20240111,122600,65066405,3665,3665,3665,3665,4
20240111,122500,65051745,3675,3660,3675,3660,32
20240111,122400,64934465,3665,3665,3665,3665,0
20240111,122300,64934465,3665,3665,3665,3655,6
20240111,122200,64912515,3655,3665,3665,3655,5
20240111,122100,64894230,3655,3660,3660,3655,4
20240111,122000,64879605,3660,3660,3660,3660,0
20240111,121900,64879605,3660,3660,3660,3660,54
20240111,121800,64681965,3655,3655,3655,3655,4
20240111,121700,64667345,3665,3655,3665,3655,5
20240111,121600,64649060,3655,3655,3655,3655,0
20240111,121500,64649060,3655,3655,3655,3655,4
20240111,121400,64634440,3675,3650,3675,3650,19
20240111,121300,64564735,3650,3650,3650,3650,4
20240111,121200,64550135,3645,3645,3645,3645,0
20240111,121100,64550135,3645,3675,3675,3645,8
20240111,121000,64520855,3645,3675,3675,3645,8
20240111,120900,64491575,3645,3645,3645,3645,4
20240111,120800,64476995,3675,3645,3675,3645,8
20240111,120700,64447715,3645,3645,3645,3645,0
20240111,120600,64447715,3645,3675,3675,3645,394
20240111,120500,62999885,3645,3645,3645,3645,4
20240111,120400,62985305,3645,3645,3645,3645,4
20240111,120300,62970725,3675,3675,3675,3675,1
20240111,120200,62967050,3645,3675,3675,3645,5
20240111,120100,62948795,3645,3645,3645,3645,4
20240111,120000,62934215,3675,3645,3675,3645,15
20240111,115900,62879210,3645,3645,3645,3645,0
20240111,115800,62879210,3645,3645,3645,3645,4
20240111,115700,62864630,3675,3675,3675,3645,8
20240111,115600,62835350,3645,3645,3645,3645,4
20240111,115500,62820770,3675,3675,3675,3675,13
20240111,115400,62772995,3645,3655,3675,3645,3259
20240111,115300,50869715,3655,3655,3655,3655,4
20240111,115200,50855095,3655,3675,3675,3655,5
20240111,115100,50836800,3655,3655,3655,3655,50
20240111,115000,50654050,3655,3655,3655,3655,9
20240111,114900,50621155,3655,3655,3675,3655,17
20240111,114800,50559000,3655,3665,3665,3655,2117
20240111,114700,42801010,3665,3670,3670,3665,4
20240111,114600,42786335,3680,3680,3680,3680,0
20240111,114500,42786335,3680,3680,3680,3670,18
20240111,114400,42720135,3680,3670,3680,3670,5
20240111,114300,42701775,3680,3665,3680,3665,5
20240111,114200,42683435,3680,3680,3680,3680,1
20240111,114100,42679755,3665,3680,3680,3665,8
20240111,114000,42650375,3680,3680,3680,3680,4
20240111,113900,42635655,3680,3680,3680,3680,542
20240111,113800,40641095,3680,3680,3680,3680,3
20240111,113700,40630055,3680,3680,3680,3680,0
20240111,113600,40630055,3680,3680,3680,3680,0
20240111,113500,40630055,3680,3680,3680,3680,0
20240111,113400,40630055,3680,3680,3680,3680,1
20240111,113300,40626375,3680,3680,3680,3680,0
20240111,113200,40626375,3680,3660,3680,3660,104
20240111,113100,40245715,3680,3680,3680,3680,1
20240111,113000,40242035,3660,3670,3670,3660,64
20240111,112900,40007655,3670,3665,3670,3665,964
20240111,112800,36474590,3670,3670,3670,3670,13
20240111,112700,36426880,3670,3680,3680,3670,3
20240111,112600,36415850,3670,3675,3675,3670,512
20240111,112500,34534310,3670,3670,3670,3670,261
20240111,112400,33576440,3670,3670,3670,3670,3
20240111,112300,33565430,3670,3670,3670,3670,0
20240111,112200,33565430,3670,3670,3670,3670,16
20240111,112100,33506710,3670,3670,3670,3670,0
20240111,112000,33506710,3670,3670,3670,3670,50
20240111,111900,33323210,3670,3670,3670,3670,0
20240111,111800,33323210,3670,3670,3670,3670,500
20240111,111700,31488210,3670,3665,3670,3665,90
20240111,111600,31158110,3665,3665,3665,3665,0
20240111,111500,31158110,3665,3665,3665,3665,0
20240111,111400,31158110,3665,3665,3665,3665,1
20240111,111300,31154445,3660,3660,3660,3660,273
20240111,111200,30155265,3660,3660,3660,3660,0
20240111,111100,30155265,3660,3660,3660,3660,0
20240111,111000,30155265,3660,3660,3660,3660,0
20240111,110900,30155265,3660,3660,3660,3660,13
20240111,110800,30107685,3660,3660,3660,3660,0
20240111,110700,30107685,3660,3660,3660,3660,0
20240111,110600,30107685,3660,3660,3660,3660,0
20240111,110500,30107685,3660,3660,3660,3660,4
20240111,110400,30093045,3660,3660,3660,3660,4
20240111,110300,30078405,3660,3660,3660,3660,29
20240111,110200,29972265,3655,3635,3655,3635,141
20240111,110100,29456970,3660,3660,3660,3660,0
20240111,110000,29456970,3660,3660,3660,3660,0
20240111,105900,29456970,3660,3635,3660,3635,1201
20240111,105800,25066835,3655,3655,3655,3655,0
20240111,105700,25066835,3655,3655,3655,3655,0
20240111,105600,25066835,3655,3655,3655,3655,0
20240111,105500,25066835,3655,3655,3655,3655,14
20240111,105400,25015665,3655,3655,3655,3655,0
20240111,105300,25015665,3655,3655,3655,3655,0
20240111,105200,25015665,3655,3655,3655,3655,0
20240111,105100,25015665,3655,3655,3655,3655,4
20240111,105000,25001045,3655,3655,3655,3655,3
20240111,104900,24990080,3655,3655,3655,3655,14
20240111,104800,24938910,3655,3655,3655,3655,14
20240111,104700,24887740,3655,3655,3655,3655,1
20240111,104600,24884085,3635,3635,3635,3635,500
20240111,104500,23066585,3635,3635,3635,3635,112
20240111,104400,22659465,3655,3655,3655,3655,5
20240111,104300,22641190,3660,3660,3660,3660,0
20240111,104200,22641190,3660,3660,3660,3660,0
20240111,104100,22641190,3660,3660,3660,3660,0
20240111,104000,22641190,3660,3660,3660,3660,0
20240111,103900,22641190,3660,3640,3660,3635,279
20240111,103800,21625700,3660,3660,3660,3660,0
20240111,103700,21625700,3660,3660,3660,3660,0
20240111,103600,21625700,3660,3660,3660,3660,0
20240111,103500,21625700,3660,3660,3660,3660,2
20240111,103400,21618380,3660,3660,3660,3660,0
20240111,103300,21618380,3660,3660,3660,3660,0
20240111,103200,21618380,3660,3660,3660,3660,0
20240111,103100,21618380,3660,3660,3660,3660,632
20240111,103000,19305260,3635,3635,3635,3635,0
20240111,102900,19305260,3635,3635,3635,3635,0
20240111,102800,19305260,3635,3635,3635,3635,0
20240111,102700,19305260,3635,3635,3635,3635,0
20240111,102600,19305260,3635,3635,3635,3635,22
20240111,102500,19225290,3660,3660,3660,3660,0
20240111,102400,19225290,3660,3660,3660,3660,0
20240111,102300,19225290,3660,3660,3660,3660,0
20240111,102200,19225290,3660,3660,3660,3660,0
20240111,102100,19225290,3660,3660,3660,3660,0
20240111,102000,19225290,3660,3660,3660,3660,29
20240111,101900,19119150,3660,3660,3660,3660,4
20240111,101800,19104510,3660,3660,3660,3660,0
20240111,101700,19104510,3660,3660,3660,3660,4
20240111,101600,19089870,3660,3660,3660,3660,13
20240111,101500,19042290,3660,3660,3660,3660,0
20240111,101400,19042290,3660,3660,3660,3660,0
20240111,101300,19042290,3660,3660,3660,3660,10
20240111,101200,19005690,3650,3650,3650,3650,821
20240111,101100,16009040,3660,3660,3660,3660,0
20240111,101000,16009040,3660,3660,3660,3660,0
20240111,100900,16009040,3660,3660,3660,3660,2
20240111,100800,16001720,3665,3665,3665,3665,0
20240111,100700,16001720,3665,3665,3665,3665,0
20240111,100600,16001720,3665,3665,3665,3665,10
20240111,100500,15965070,3665,3665,3665,3665,0
20240111,100400,15965070,3665,3665,3665,3665,17
20240111,100300,15902765,3665,3665,3665,3665,0
20240111,100200,15902765,3665,3665,3665,3665,0
20240111,100100,15902765,3665,3665,3665,3665,0
20240111,100000,15902765,3665,3635,3665,3635,36
20240111,095900,15771875,3665,3645,3665,3640,112
20240111,095800,15363850,3650,3655,3655,3650,96
20240111,095700,15013235,3660,3660,3660,3660,40
20240111,095600,14866835,3660,3665,3665,3660,72
20240111,095500,14603160,3665,3665,3665,3665,0
20240111,095400,14603160,3665,3665,3665,3665,0
20240111,095300,14603160,3665,3665,3665,3665,0
20240111,095200,14603160,3665,3665,3665,3665,0
20240111,095100,14603160,3665,3665,3665,3665,16
20240111,095000,14544520,3665,3655,3665,3655,135
20240111,094900,14050870,3660,3650,3660,3630,29
20240111,094800,13945470,3660,3660,3660,3660,3
20240111,094700,13934490,3665,3660,3665,3660,4
20240111,094600,13919835,3660,3640,3660,3640,209
20240111,094500,13155095,3630,3635,3635,3630,300
20240111,094400,12065840,3635,3645,3645,3635,1029
20240111,094300,8316405,3655,3655,3655,3655,122
20240111,094200,7870495,3655,3655,3655,3655,0
20240111,094100,7870495,3655,3655,3655,3655,10
20240111,094000,7833945,3655,3655,3655,3655,0
20240111,093900,7833945,3655,3655,3655,3655,8
20240111,093800,7804705,3655,3655,3655,3655,0
20240111,093700,7804705,3655,3655,3655,3655,0
20240111,093600,7804705,3655,3650,3655,3650,440
20240111,093500,6196600,3650,3650,3650,3650,390
20240111,093400,4773100,3650,3650,3650,3650,1
20240111,093300,4769450,3650,3650,3650,3650,0
20240111,093200,4769450,3650,3650,3650,3650,0
20240111,093100,4769450,3650,3650,3650,3650,0
20240111,093000,4769450,3650,3650,3650,3650,99
20240111,092900,4408100,3650,3650,3650,3650,0
20240111,092800,4408100,3650,3650,3650,3650,0
20240111,092700,4408100,3650,3650,3650,3650,0
20240111,092600,4408100,3650,3650,3650,3650,0
20240111,092500,4408100,3650,3650,3650,3650,0
20240111,092400,4408100,3650,3650,3650,3650,0
20240111,092300,4408100,3650,3650,3650,3650,0
20240111,092200,4408100,3650,3650,3650,3650,28
20240111,092100,4305900,3650,3650,3650,3650,0
20240111,092000,4305900,3650,3650,3650,3650,0
20240111,091900,4305900,3650,3650,3650,3650,18
20240111,091800,4240200,3650,3650,3650,3650,0
20240111,091700,4240200,3650,3650,3650,3650,0
20240111,091600,4240200,3650,3650,3650,3650,32
20240111,091500,4123400,3650,3650,3650,3650,68
20240111,091400,3875200,3650,3650,3650,3630,122
20240111,091300,3431915,3650,3650,3650,3650,0
20240111,091200,3431915,3650,3650,3650,3650,30
20240111,091100,3322415,3650,3650,3650,3650,0
20240111,091000,3322415,3650,3650,3650,3650,0
20240111,090900,3322415,3650,3650,3650,3650,138
20240111,090800,2818715,3650,3650,3650,3650,165
20240111,090700,2216465,3625,3625,3625,3625,0
20240111,090600,2216465,3625,3625,3625,3625,1
20240111,090500,2212840,3650,3650,3650,3650,0
20240111,090400,2212840,3650,3650,3650,3650,0
20240111,090300,2212840,3650,3650,3650,3650,0
20240111,090200,2212840,3650,3650,3650,3650,0
20240111,090100,2212840,3650,3655,3655,3625,327
20240111,090000,1027060,3640,3660,3660,3640,281