KissMeData/036620/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192000,1155453475,3110,3110,3110,3110,8704
20240110,191900,1155453475,3110,3110,3110,3110,0
20240110,191800,1155453475,3110,3110,3110,3110,0
20240110,191700,1155453475,3110,3110,3110,3110,0
20240110,191600,1155453475,3110,3110,3110,3110,0
20240110,191500,1155453475,3110,3110,3110,3110,0
20240110,191400,1155453475,3110,3110,3110,3110,0
20240110,191300,1155453475,3110,3110,3110,3110,0
20240110,191200,1155453475,3110,3110,3110,3110,0
20240110,191100,1155453475,3110,3110,3110,3110,0
20240110,191000,1155453475,3110,3110,3110,3110,0
20240110,190900,1155453475,3110,3110,3110,3110,0
20240110,190800,1155453475,3110,3110,3110,3110,0
20240110,190700,1155453475,3110,3110,3110,3110,0
20240110,190600,1155453475,3110,3110,3110,3110,0
20240110,190500,1155453475,3110,3110,3110,3110,0
20240110,190400,1155453475,3110,3110,3110,3110,0
20240110,190300,1155453475,3110,3110,3110,3110,0
20240110,190200,1155453475,3110,3110,3110,3110,0
20240110,190100,1155453475,3110,3110,3110,3110,0
20240110,190000,1155453475,3110,3110,3110,3110,0
20240110,185900,1155453475,3110,3110,3110,3110,0
20240110,185800,1155453475,3110,3110,3110,3110,0
20240110,185700,1155453475,3110,3110,3110,3110,0
20240110,185600,1155453475,3110,3110,3110,3110,0
20240110,185500,1155453475,3110,3110,3110,3110,0
20240110,185400,1155453475,3110,3110,3110,3110,0
20240110,185300,1155453475,3110,3110,3110,3110,0
20240110,185200,1155453475,3110,3110,3110,3110,0
20240110,185100,1155453475,3110,3110,3110,3110,0
20240110,185000,1155453475,3110,3110,3110,3110,8704
20240110,184900,1155453475,3110,3110,3110,3110,0
20240110,184800,1155453475,3110,3110,3110,3110,0
20240110,184700,1155453475,3110,3110,3110,3110,0
20240110,184600,1155453475,3110,3110,3110,3110,0
20240110,184500,1155453475,3110,3110,3110,3110,0
20240110,184400,1155453475,3110,3110,3110,3110,0
20240110,184300,1155453475,3110,3110,3110,3110,0
20240110,184200,1155453475,3110,3110,3110,3110,0
20240110,184100,1155453475,3110,3110,3110,3110,0
20240110,184000,1155453475,3110,3110,3110,3110,0
20240110,183900,1155453475,3110,3110,3110,3110,0
20240110,183800,1155453475,3110,3110,3110,3110,0
20240110,183700,1155453475,3110,3110,3110,3110,0
20240110,183600,1155453475,3110,3110,3110,3110,0
20240110,183500,1155453475,3110,3110,3110,3110,0
20240110,183400,1155453475,3110,3110,3110,3110,0
20240110,183300,1155453475,3110,3110,3110,3110,0
20240110,183200,1155453475,3110,3110,3110,3110,0
20240110,183100,1155453475,3110,3110,3110,3110,0
20240110,183000,1155453475,3110,3110,3110,3110,0
20240110,182900,1155453475,3110,3110,3110,3110,0
20240110,182800,1155453475,3110,3110,3110,3110,0
20240110,182700,1155453475,3110,3110,3110,3110,0
20240110,182600,1155453475,3110,3110,3110,3110,0
20240110,182500,1155453475,3110,3110,3110,3110,0
20240110,182400,1155453475,3110,3110,3110,3110,0
20240110,182300,1155453475,3110,3110,3110,3110,0
20240110,182200,1155453475,3110,3110,3110,3110,0
20240110,182100,1155453475,3110,3110,3110,3110,0
20240110,182000,1155453475,3110,3110,3110,3110,8704
20240110,181900,1155453475,3110,3110,3110,3110,0
20240110,181800,1155453475,3110,3110,3110,3110,0
20240110,181700,1155453475,3110,3110,3110,3110,0
20240110,181600,1155453475,3110,3110,3110,3110,0
20240110,181500,1155453475,3110,3110,3110,3110,0
20240110,181400,1155453475,3110,3110,3110,3110,0
20240110,181300,1155453475,3110,3110,3110,3110,0
20240110,181200,1155453475,3110,3110,3110,3110,0
20240110,181100,1155453475,3110,3110,3110,3110,0
20240110,181000,1155453475,3110,3110,3110,3110,0
20240110,180900,1155453475,3110,3110,3110,3110,0
20240110,180800,1155453475,3110,3110,3110,3110,0
20240110,180700,1155453475,3110,3110,3110,3110,0
20240110,180600,1155453475,3110,3110,3110,3110,0
20240110,180500,1155453475,3110,3110,3110,3110,0
20240110,180400,1155453475,3110,3110,3110,3110,0
20240110,180300,1155453475,3110,3110,3110,3110,0
20240110,180200,1155453475,3110,3110,3110,3110,0
20240110,180100,1155453475,3110,3110,3110,3110,0
20240110,180000,1155453475,3110,3110,3110,3110,0
20240110,175900,1155453475,3110,3110,3110,3110,0
20240110,175800,1155453475,3110,3110,3110,3110,0
20240110,175700,1155453475,3110,3110,3110,3110,0
20240110,175600,1155453475,3110,3110,3110,3110,0
20240110,175500,1155453475,3110,3110,3110,3110,0
20240110,175400,1155453475,3110,3110,3110,3110,0
20240110,175300,1155453475,3110,3110,3110,3110,0
20240110,175200,1155453475,3110,3110,3110,3110,0
20240110,175100,1155453475,3110,3110,3110,3110,0
20240110,175000,1155453475,3110,3110,3110,3110,8704
20240110,174900,1155453475,3110,3110,3110,3110,0
20240110,174800,1155453475,3110,3110,3110,3110,0
20240110,174700,1155453475,3110,3110,3110,3110,0
20240110,174600,1155453475,3110,3110,3110,3110,0
20240110,174500,1155453475,3110,3110,3110,3110,0
20240110,174400,1155453475,3110,3110,3110,3110,0
20240110,174300,1155453475,3110,3110,3110,3110,0
20240110,174200,1155453475,3110,3110,3110,3110,0
20240110,174100,1155453475,3110,3110,3110,3110,0
20240110,174000,1155453475,3110,3110,3110,3110,0
20240110,173900,1155453475,3110,3110,3110,3110,0
20240110,173800,1155453475,3110,3110,3110,3110,0
20240110,173700,1155453475,3110,3110,3110,3110,0
20240110,173600,1155453475,3110,3110,3110,3110,0
20240110,173500,1155453475,3110,3110,3110,3110,0
20240110,173400,1155453475,3110,3110,3110,3110,0
20240110,173300,1155453475,3110,3110,3110,3110,0
20240110,173200,1155453475,3110,3110,3110,3110,0
20240110,173100,1155453475,3110,3110,3110,3110,0
20240110,173000,1155453475,3110,3110,3110,3110,0
20240110,172900,1155453475,3110,3110,3110,3110,0
20240110,172800,1155453475,3110,3110,3110,3110,0
20240110,172700,1155453475,3110,3110,3110,3110,0
20240110,172600,1155453475,3110,3110,3110,3110,0
20240110,172500,1155453475,3110,3110,3110,3110,0
20240110,172400,1155453475,3110,3110,3110,3110,0
20240110,172300,1155453475,3110,3110,3110,3110,0
20240110,172200,1155453475,3110,3110,3110,3110,0
20240110,172100,1155453475,3110,3110,3110,3110,0
20240110,172000,1155453475,3110,3110,3110,3110,8704
20240110,171900,1155453475,3110,3110,3110,3110,0
20240110,171800,1155453475,3110,3110,3110,3110,0
20240110,171700,1155453475,3110,3110,3110,3110,0
20240110,171600,1155453475,3110,3110,3110,3110,0
20240110,171500,1155453475,3110,3110,3110,3110,0
20240110,171400,1155453475,3110,3110,3110,3110,0
20240110,171300,1155453475,3110,3110,3110,3110,0
20240110,171200,1155453475,3110,3110,3110,3110,0
20240110,171100,1155453475,3110,3110,3110,3110,0
20240110,171000,1155453475,3110,3110,3110,3110,0
20240110,170900,1155453475,3110,3110,3110,3110,0
20240110,170800,1155453475,3110,3110,3110,3110,0
20240110,170700,1155453475,3110,3110,3110,3110,0
20240110,170600,1155453475,3110,3110,3110,3110,0
20240110,170500,1155453475,3110,3110,3110,3110,0
20240110,170400,1155453475,3110,3110,3110,3110,0
20240110,170300,1155453475,3110,3110,3110,3110,0
20240110,170200,1155453475,3110,3110,3110,3110,0
20240110,170100,1155453475,3110,3110,3110,3110,0
20240110,170000,1155453475,3110,3110,3110,3110,0
20240110,165900,1155453475,3110,3110,3110,3110,0
20240110,165800,1155453475,3110,3110,3110,3110,0
20240110,165700,1155453475,3110,3110,3110,3110,0
20240110,165600,1155453475,3110,3110,3110,3110,0
20240110,165500,1155453475,3110,3110,3110,3110,0
20240110,165400,1155453475,3110,3110,3110,3110,0
20240110,165300,1155453475,3110,3110,3110,3110,0
20240110,165200,1155453475,3110,3110,3110,3110,0
20240110,165100,1155453475,3110,3110,3110,3110,0
20240110,165000,1155453475,3110,3110,3110,3110,8704
20240110,164900,1155453475,3110,3110,3110,3110,0
20240110,164800,1155453475,3110,3110,3110,3110,0
20240110,164700,1155453475,3110,3110,3110,3110,0
20240110,164600,1155453475,3110,3110,3110,3110,0
20240110,164500,1155453475,3110,3110,3110,3110,0
20240110,164400,1155453475,3110,3110,3110,3110,0
20240110,164300,1155453475,3110,3110,3110,3110,0
20240110,164200,1155453475,3110,3110,3110,3110,0
20240110,164100,1155453475,3110,3110,3110,3110,0
20240110,164000,1155453475,3110,3110,3110,3110,0
20240110,163900,1155453475,3110,3110,3110,3110,0
20240110,163800,1155453475,3110,3110,3110,3110,0
20240110,163700,1155453475,3110,3110,3110,3110,0
20240110,163600,1155453475,3110,3110,3110,3110,0
20240110,163500,1155453475,3110,3110,3110,3110,0
20240110,163400,1155453475,3110,3110,3110,3110,0
20240110,163300,1155453475,3110,3110,3110,3110,0
20240110,163200,1155453475,3110,3110,3110,3110,0
20240110,163100,1155453475,3110,3110,3110,3110,0
20240110,163000,1155453475,3110,3110,3110,3110,0
20240110,162900,1155453475,3110,3110,3110,3110,0
20240110,162800,1155453475,3110,3110,3110,3110,0
20240110,162700,1155453475,3110,3110,3110,3110,0
20240110,162600,1155453475,3110,3110,3110,3110,0
20240110,162500,1155453475,3110,3110,3110,3110,0
20240110,162400,1155453475,3110,3110,3110,3110,0
20240110,162300,1155453475,3110,3110,3110,3110,0
20240110,162200,1155453475,3110,3110,3110,3110,0
20240110,162100,1155453475,3110,3110,3110,3110,0
20240110,162000,1155453475,3110,3110,3110,3110,8704
20240110,161900,1155453475,3110,3110,3110,3110,0
20240110,161800,1155453475,3110,3110,3110,3110,0
20240110,161700,1155453475,3110,3110,3110,3110,0
20240110,161600,1155453475,3110,3110,3110,3110,0
20240110,161500,1155453475,3110,3110,3110,3110,0
20240110,161400,1155453475,3110,3110,3110,3110,0
20240110,161300,1155453475,3110,3110,3110,3110,0
20240110,161200,1155453475,3110,3110,3110,3110,0
20240110,161100,1155453475,3110,3110,3110,3110,0
20240110,161000,1155453475,3110,3110,3110,3110,0
20240110,160900,1155453475,3110,3110,3110,3110,0
20240110,160800,1155453475,3110,3110,3110,3110,0
20240110,160700,1155453475,3110,3110,3110,3110,0
20240110,160600,1155453475,3110,3110,3110,3110,0
20240110,160500,1155453475,3110,3110,3110,3110,0
20240110,160400,1155453475,3110,3110,3110,3110,0
20240110,160300,1155453475,3110,3110,3110,3110,0
20240110,160200,1155453475,3110,3110,3110,3110,0
20240110,160100,1155453475,3110,3110,3110,3110,0
20240110,160000,1155453475,3110,3110,3110,3110,0
20240110,155900,1155453475,3110,3110,3110,3110,0
20240110,155800,1155453475,3110,3110,3110,3110,0
20240110,155700,1155453475,3110,3110,3110,3110,0
20240110,155600,1155453475,3110,3110,3110,3110,0
20240110,155500,1155453475,3110,3110,3110,3110,0
20240110,155400,1155453475,3110,3110,3110,3110,0
20240110,155300,1155453475,3110,3110,3110,3110,0
20240110,155200,1155453475,3110,3110,3110,3110,0
20240110,155100,1155453475,3110,3110,3110,3110,0
20240110,155000,1155453475,3110,3110,3110,3110,8704
20240110,154900,1155453475,3110,3110,3110,3110,0
20240110,154800,1155453475,3110,3110,3110,3110,0
20240110,154700,1155453475,3110,3110,3110,3110,0
20240110,154600,1155453475,3110,3110,3110,3110,0
20240110,154500,1155453475,3110,3110,3110,3110,0
20240110,154400,1155453475,3110,3110,3110,3110,0
20240110,154300,1155453475,3110,3110,3110,3110,0
20240110,154200,1155453475,3110,3110,3110,3110,0
20240110,154100,1155453475,3110,3110,3110,3110,0
20240110,154000,1155453475,3110,3110,3110,3110,0
20240110,153900,1155453475,3110,3110,3110,3110,0
20240110,153800,1155453475,3110,3110,3110,3110,0
20240110,153700,1155453475,3110,3110,3110,3110,0
20240110,153600,1155453475,3110,3110,3110,3110,0
20240110,153500,1155453475,3110,3110,3110,3110,0
20240110,153400,1155453475,3110,3110,3110,3110,0
20240110,153300,1155453475,3110,3110,3110,3110,0
20240110,153200,1155453475,3110,3110,3110,3110,0
20240110,153100,1155453475,3110,3110,3110,3110,0
20240110,153000,1155453475,3110,3110,3110,3110,8704
20240110,152900,1128384035,3125,3125,3125,3125,0
20240110,152800,1128384035,3125,3125,3125,3125,0
20240110,152700,1128384035,3125,3125,3125,3125,0
20240110,152600,1128384035,3125,3125,3125,3125,0
20240110,152500,1128384035,3125,3125,3125,3125,0
20240110,152400,1128384035,3125,3125,3125,3125,0
20240110,152300,1128384035,3125,3125,3125,3125,0
20240110,152200,1128384035,3125,3125,3125,3125,0
20240110,152100,1128384035,3125,3125,3125,3125,0
20240110,152000,1128384035,3125,3125,3125,3125,0
20240110,151900,1128384035,3125,3115,3130,3115,2971
20240110,151800,1119086085,3115,3130,3130,3115,843
20240110,151700,1116457040,3115,3120,3120,3115,99
20240110,151600,1116148165,3120,3120,3125,3120,162
20240110,151500,1115641925,3115,3120,3125,3115,781
20240110,151400,1113204875,3115,3120,3120,3115,210
20240110,151300,1112549680,3120,3115,3120,3115,1254
20240110,151200,1108642715,3120,3120,3120,3120,102
20240110,151100,1108324475,3120,3120,3120,3120,35
20240110,151000,1108215275,3125,3125,3125,3125,300
20240110,150900,1107277775,3120,3120,3120,3120,421
20240110,150800,1105964255,3120,3115,3120,3115,362
20240110,150700,1104834820,3120,3120,3120,3120,1
20240110,150600,1104831700,3120,3110,3120,3110,1912
20240110,150500,1098884265,3110,3110,3110,3110,4
20240110,150400,1098871825,3110,3120,3120,3110,7000
20240110,150300,1077065230,3125,3125,3125,3125,10
20240110,150200,1077033980,3125,3125,3125,3125,3
20240110,150100,1077024605,3120,3120,3120,3120,108
20240110,150000,1076687645,3125,3125,3125,3125,485
20240110,145900,1075172020,3120,3120,3120,3120,2000
20240110,145800,1068932020,3120,3125,3125,3120,189
20240110,145700,1068341560,3120,3125,3125,3120,156
20240110,145600,1067854065,3120,3125,3125,3120,324
20240110,145500,1066841600,3125,3125,3125,3125,156
20240110,145400,1066354100,3125,3125,3125,3125,312
20240110,145300,1065379100,3125,3125,3125,3125,156
20240110,145200,1064891600,3125,3130,3130,3125,1534
20240110,145100,1060097075,3130,3130,3130,3130,312
20240110,145000,1059120515,3130,3130,3130,3130,157
20240110,144900,1058629105,3130,3130,3130,3125,971
20240110,144800,1055592380,3125,3130,3130,3125,161
20240110,144700,1055088475,3130,3130,3130,3130,512
20240110,144600,1053485915,3130,3130,3135,3130,822
20240110,144500,1050912555,3130,3135,3135,3130,846
20240110,144400,1048260500,3135,3130,3135,3130,313
20240110,144300,1047279680,3125,3130,3135,3125,2260
20240110,144200,1040209090,3130,3130,3130,3130,713
20240110,144100,1037977400,3130,3130,3130,3130,311
20240110,144000,1037003970,3130,3130,3130,3130,312
20240110,143900,1036027410,3120,3130,3130,3120,657
20240110,143800,1033973880,3130,3130,3130,3130,356
20240110,143700,1032859600,3130,3130,3130,3130,1723
20240110,143600,1027466610,3130,3130,3130,3130,312
20240110,143500,1026490050,3130,3130,3130,3130,156
20240110,143400,1026001770,3130,3130,3130,3130,1312
20240110,143300,1021895210,3130,3130,3130,3130,272
20240110,143200,1021043850,3130,3130,3130,3125,572
20240110,143100,1019254790,3125,3130,3130,3125,496
20240110,143000,1017703210,3130,3130,3130,3130,312
20240110,142900,1016726650,3130,3130,3130,3130,355
20240110,142800,1015615500,3130,3130,3130,3130,0
20240110,142700,1015615500,3130,3130,3130,3130,312
20240110,142600,1014638940,3130,3130,3130,3130,357
20240110,142500,1013521530,3130,3130,3130,3130,312
20240110,142400,1012544970,3125,3130,3130,3125,459
20240110,142300,1011109315,3130,3130,3130,3130,157
20240110,142200,1010617905,3125,3120,3125,3120,1412
20240110,142100,1006210405,3120,3120,3120,3120,4132
20240110,142000,993318565,3120,3125,3125,3120,1641
20240110,141900,988196495,3125,3125,3125,3125,312
20240110,141800,987221495,3125,3125,3125,3125,300
20240110,141700,986283995,3125,3125,3125,3125,312
20240110,141600,985308995,3125,3125,3125,3125,312
20240110,141500,984333995,3125,3125,3125,3125,200
20240110,141400,983708995,3125,3125,3125,3125,812
20240110,141300,981171495,3125,3125,3130,3125,199
20240110,141200,980548840,3130,3125,3130,3125,1174
20240110,141100,976878530,3130,3135,3135,3130,774
20240110,141000,974455815,3135,3135,3135,3135,411
20240110,140900,973167330,3135,3130,3135,3130,2798
20240110,140800,964403305,3130,3130,3130,3130,556
20240110,140700,962663025,3130,3130,3130,3130,312
20240110,140600,961686465,3125,3130,3130,3125,185
20240110,140500,961107560,3130,3130,3130,3130,312
20240110,140400,960131000,3130,3125,3130,3125,365
20240110,140300,958989395,3125,3130,3130,3120,1656
20240110,140200,953811890,3130,3125,3130,3125,454
20240110,140100,952391580,3130,3130,3130,3130,230
20240110,140000,951671680,3130,3130,3130,3130,320
20240110,135900,950670080,3130,3130,3130,3130,314
20240110,135800,949687260,3130,3130,3130,3125,333
20240110,135700,948645115,3125,3125,3125,3125,207
20240110,135600,947998240,3125,3125,3125,3125,263
20240110,135500,947176365,3120,3130,3130,3115,3405
20240110,135400,936558200,3130,3125,3130,3125,327
20240110,135300,935534730,3125,3125,3125,3125,198
20240110,135200,934915980,3125,3125,3125,3125,312
20240110,135100,933940980,3130,3130,3130,3130,312
20240110,135000,932964420,3130,3130,3130,3115,1156
20240110,134900,929356370,3130,3130,3130,3130,2397
20240110,134800,921853760,3125,3130,3130,3125,159
20240110,134700,921356105,3130,3130,3130,3130,355
20240110,134600,920244955,3130,3130,3130,3130,161
20240110,134500,919741025,3130,3125,3130,3125,355
20240110,134400,918630865,3125,3125,3125,3125,312
20240110,134300,917655865,3120,3120,3120,3120,2156
20240110,134200,910929145,3120,3120,3120,3115,864
20240110,134100,908236010,3120,3125,3130,3120,2367
20240110,134000,900849115,3125,3125,3125,3125,259
20240110,133900,900039740,3125,3125,3125,3125,1004
20240110,133800,896902240,3130,3125,3130,3125,169
20240110,133700,896373330,3125,3125,3130,3125,466
20240110,133600,894917070,3125,3125,3125,3125,199
20240110,133500,894295195,3125,3125,3125,3125,312
20240110,133400,893320195,3130,3125,3130,3125,204
20240110,133300,892682670,3125,3125,3130,3120,355
20240110,133200,891573180,3125,3125,3130,3125,388
20240110,133100,890360360,3125,3125,3125,3125,199
20240110,133000,889738485,3125,3125,3125,3125,411
20240110,132900,888454110,3125,3125,3130,3125,198
20240110,132800,887834585,3130,3125,3130,3125,312
20240110,132700,886858640,3125,3125,3125,3125,312
20240110,132600,885883640,3125,3125,3125,3125,156
20240110,132500,885396140,3125,3125,3125,3125,455
20240110,132400,883974265,3125,3125,3125,3125,456
20240110,132300,882549265,3120,3120,3120,3120,544
20240110,132200,880851985,3120,3120,3120,3120,301
20240110,132100,879912865,3120,3120,3120,3120,205
20240110,132000,879273265,3120,3120,3120,3120,45
20240110,131900,879132865,3115,3115,3115,3115,0
20240110,131800,879132865,3115,3115,3115,3115,1242
20240110,131700,875264035,3115,3115,3115,3115,0
20240110,131600,875264035,3115,3115,3115,3115,4
20240110,131500,875251575,3115,3115,3115,3115,0
20240110,131400,875251575,3115,3115,3115,3115,134
20240110,131300,874834165,3115,3115,3115,3115,199
20240110,131200,874214280,3115,3115,3115,3115,0
20240110,131100,874214280,3115,3115,3115,3115,503
20240110,131000,872647435,3115,3115,3115,3115,391
20240110,130900,871429470,3115,3115,3115,3115,4118
20240110,130800,858601900,3115,3115,3115,3115,95
20240110,130700,858305975,3120,3120,3120,3120,0
20240110,130600,858305975,3120,3125,3125,3120,1547
20240110,130500,853471620,3125,3125,3125,3125,0
20240110,130400,853471620,3125,3125,3125,3125,10
20240110,130300,853440370,3125,3125,3125,3125,42
20240110,130200,853309120,3125,3125,3125,3125,350
20240110,130100,852215370,3125,3125,3125,3125,43
20240110,130000,852080995,3125,3125,3125,3125,16
20240110,125900,852030995,3125,3125,3125,3125,117
20240110,125800,851665370,3115,3125,3125,3115,1145
20240110,125700,848087715,3120,3125,3125,3120,581
20240110,125600,846274695,3125,3125,3125,3125,1411
20240110,125500,841865320,3125,3125,3125,3125,43
20240110,125400,841730945,3125,3125,3125,3125,160
20240110,125300,841230945,3125,3125,3125,3125,1460
20240110,125200,836668445,3120,3120,3120,3115,433
20240110,125100,835317830,3125,3125,3125,3125,60
20240110,125000,835130330,3125,3125,3125,3125,602
20240110,124900,833249080,3125,3125,3125,3125,63
20240110,124800,833052205,3120,3125,3125,3120,3263
20240110,124700,822871330,3130,3130,3130,3130,103
20240110,124600,822548940,3130,3130,3130,3130,60
20240110,124500,822361140,3125,3125,3125,3125,1000
20240110,124400,819236140,3130,3125,3130,3125,174
20240110,124300,818692090,3125,3125,3125,3125,177
20240110,124200,818138965,3125,3130,3130,3125,990
20240110,124100,815044910,3130,3130,3130,3130,43
20240110,124000,814910320,3130,3125,3130,3125,1034
20240110,123900,811679065,3130,3130,3130,3125,190
20240110,123800,811084775,3130,3130,3130,3130,13
20240110,123700,811044085,3130,3130,3130,3130,60
20240110,123600,810856285,3130,3130,3130,3130,71
20240110,123500,810634055,3125,3130,3130,3125,627
20240110,123400,808674380,3130,3130,3130,3130,327
20240110,123300,807650870,3135,3135,3135,3135,135
20240110,123200,807227645,3135,3135,3135,3135,60
20240110,123100,807039545,3135,3135,3135,3135,500
20240110,123000,805472045,3135,3135,3135,3135,102
20240110,122900,805152275,3130,3135,3135,3130,108
20240110,122800,804813935,3135,3135,3135,3135,58
20240110,122700,804632105,3135,3135,3135,3135,60
20240110,122600,804444005,3135,3135,3135,3135,61
20240110,122500,804252770,3135,3135,3135,3135,145
20240110,122400,803798195,3135,3135,3135,3135,40
20240110,122300,803672795,3135,3135,3135,3135,60
20240110,122200,803484695,3135,3135,3135,3135,154
20240110,122100,803001905,3135,3135,3135,3135,20
20240110,122000,802939205,3135,3135,3135,3135,60
20240110,121900,802751105,3135,3135,3135,3135,103
20240110,121800,802428200,3135,3135,3135,3135,60
20240110,121700,802240100,3130,3130,3130,3130,0
20240110,121600,802240100,3130,3130,3130,3130,357
20240110,121500,801122690,3130,3130,3130,3130,60
20240110,121400,800934890,3130,3135,3135,3130,948
20240110,121300,797967435,3135,3135,3135,3135,60
20240110,121200,797779335,3135,3135,3135,3135,210
20240110,121100,797120985,3140,3140,3140,3140,103
20240110,121000,796797565,3135,3135,3135,3135,0
20240110,120900,796797565,3135,3135,3140,3135,121
20240110,120800,796417905,3135,3135,3135,3135,1411
20240110,120700,791994420,3140,3140,3140,3140,93
20240110,120600,791702400,3140,3140,3140,3140,105
20240110,120500,791372700,3140,3135,3140,3135,91
20240110,120400,791086965,3140,3140,3140,3140,30
20240110,120300,790992765,3140,3135,3140,3135,2137
20240110,120200,784292970,3135,3135,3135,3135,59
20240110,120100,784108005,3135,3130,3135,3130,1868
20240110,120000,778260765,3130,3135,3135,3130,5575
20240110,115900,760810210,3140,3140,3140,3140,72
20240110,115800,760584130,3140,3140,3140,3140,2271
20240110,115700,753453190,3140,3140,3140,3140,0
20240110,115600,753453190,3140,3140,3140,3140,60
20240110,115500,753264790,3140,3140,3140,3140,105
20240110,115400,752935090,3140,3140,3140,3140,81
20240110,115300,752680750,3140,3140,3140,3140,8
20240110,115200,752655630,3140,3145,3145,3140,102
20240110,115100,752335135,3145,3145,3145,3145,160
20240110,115000,751831935,3145,3145,3145,3145,345
20240110,114900,750746910,3145,3145,3145,3145,184
20240110,114800,750168230,3145,3145,3145,3145,85
20240110,114700,749900905,3145,3150,3150,3145,1929
20240110,114600,743833690,3150,3150,3150,3150,0
20240110,114500,743833690,3150,3150,3150,3150,60
20240110,114400,743644690,3150,3150,3150,3150,103
20240110,114300,743320240,3155,3155,3155,3155,187
20240110,114200,742730255,3150,3145,3150,3145,1893
20240110,114100,736767605,3150,3150,3150,3150,42
20240110,114000,736635305,3150,3150,3150,3150,204
20240110,113900,735992705,3150,3150,3150,3150,60
20240110,113800,735803705,3145,3140,3145,3140,3707
20240110,113700,724163210,3145,3145,3145,3145,60
20240110,113600,723974510,3145,3145,3145,3145,160
20240110,113500,723471310,3145,3145,3145,3145,0
20240110,113400,723471310,3145,3145,3145,3145,60
20240110,113300,723282610,3150,3145,3150,3145,44
20240110,113200,723144220,3145,3145,3145,3145,60
20240110,113100,722955520,3145,3145,3145,3145,60
20240110,113000,722766820,3145,3145,3145,3145,202
20240110,112900,722131530,3140,3145,3145,3140,274
20240110,112800,721271120,3145,3145,3145,3145,60
20240110,112700,721082420,3145,3145,3145,3145,112
20240110,112600,720730180,3140,3140,3140,3140,1
20240110,112500,720727040,3145,3145,3145,3145,111
20240110,112400,720377945,3145,3145,3145,3145,60
20240110,112300,720189245,3145,3145,3145,3145,60
20240110,112200,720000545,3145,3145,3145,3145,42
20240110,112100,719868455,3140,3145,3145,3140,226
20240110,112000,719158185,3150,3145,3150,3145,72
20240110,111900,718931415,3145,3150,3150,3145,43
20240110,111800,718796030,3150,3145,3150,3145,95
20240110,111700,718496955,3145,3140,3145,3140,585
20240110,111600,716659755,3140,3140,3140,3140,120
20240110,111500,716282955,3140,3140,3140,3140,80
20240110,111400,716031755,3140,3135,3140,3135,400
20240110,111300,714777455,3135,3145,3145,3135,1260
20240110,111200,710822575,3145,3145,3145,3140,1363
20240110,111100,706536110,3150,3150,3150,3145,620
20240110,111000,704583485,3145,3145,3145,3145,226
20240110,110900,703872715,3145,3145,3145,3145,174
20240110,110800,703325485,3145,3145,3145,3145,558
20240110,110700,701570575,3145,3145,3145,3145,286
20240110,110600,700671105,3145,3145,3150,3145,1883
20240110,110500,694742610,3145,3145,3145,3145,647
20240110,110400,692707795,3150,3150,3150,3150,60
20240110,110300,692518795,3145,3150,3150,3145,209
20240110,110200,691860945,3150,3150,3150,3150,0
20240110,110100,691860945,3150,3150,3150,3150,160
20240110,110000,691356945,3150,3150,3150,3150,299
20240110,105900,690415095,3150,3150,3150,3145,315
20240110,105800,689422980,3155,3155,3155,3145,282
20240110,105700,688534835,3155,3150,3155,3150,403
20240110,105600,687264870,3150,3150,3150,3150,595
20240110,105500,685390620,3150,3155,3155,3150,433
20240110,105400,684026455,3155,3150,3155,3150,1115
20240110,105300,680510715,3145,3145,3145,3145,0
20240110,105200,680510715,3145,3145,3150,3140,3267
20240110,105100,670229070,3145,3145,3145,3145,500
20240110,105000,668656570,3145,3150,3150,3145,1745
20240110,104900,663165445,3145,3145,3145,3145,47
20240110,104800,663017630,3150,3150,3150,3150,220
20240110,104700,662324630,3145,3150,3150,3145,1060
20240110,104600,658990630,3150,3145,3150,3145,2247
20240110,104500,651923605,3145,3145,3145,3145,1260
20240110,104400,647960905,3150,3145,3150,3145,1450
20240110,104300,643399755,3145,3145,3145,3145,0
20240110,104200,643399755,3145,3145,3145,3140,408
20240110,104100,642117735,3140,3145,3145,3140,78
20240110,104000,641872575,3145,3145,3145,3140,1496
20240110,103900,637172905,3145,3140,3145,3140,242
20240110,103800,636412725,3140,3135,3140,3135,384
20240110,103700,635208285,3135,3135,3135,3135,217
20240110,103600,634527990,3135,3130,3135,3130,3792
20240110,103500,622644605,3125,3125,3125,3125,2570
20240110,103400,614613355,3125,3125,3125,3125,576
20240110,103300,612813355,3125,3125,3125,3125,299
20240110,103200,611878980,3125,3120,3125,3120,4842
20240110,103100,596771340,3120,3120,3120,3120,120
20240110,103000,596396940,3120,3120,3120,3120,43
20240110,102900,596262780,3120,3120,3120,3120,121
20240110,102800,595885260,3115,3115,3115,3115,0
20240110,102700,595885260,3115,3120,3120,3115,121
20240110,102600,595507745,3120,3120,3120,3120,10
20240110,102500,595476545,3120,3120,3120,3120,162
20240110,102400,594971105,3120,3120,3120,3120,0
20240110,102300,594971105,3120,3115,3120,3115,254
20240110,102200,594179295,3110,3120,3120,3110,1543
20240110,102100,589380135,3120,3110,3120,3110,2355
20240110,102000,582047735,3115,3115,3115,3110,700
20240110,101900,579869735,3115,3115,3115,3115,163
20240110,101800,579361990,3110,3110,3110,3110,12
20240110,101700,579324670,3115,3115,3115,3115,120
20240110,101600,578950870,3115,3115,3115,3110,1013
20240110,101500,575799875,3115,3115,3115,3115,120
20240110,101400,575426075,3110,3115,3115,3110,1643
20240110,101300,570315880,3115,3115,3115,3115,2065
20240110,101200,563883405,3115,3115,3115,3115,227
20240110,101100,563176300,3115,3115,3115,3110,962
20240110,101000,560183670,3115,3115,3115,3115,1
20240110,100900,560180555,3115,3105,3115,3105,413
20240110,100800,558896990,3105,3110,3110,3105,2646
20240110,100700,550670905,3115,3110,3115,3110,1171
20240110,100600,547028240,3120,3120,3120,3120,0
20240110,100500,547028240,3120,3115,3120,3115,164
20240110,100400,546516565,3110,3120,3120,3110,2001
20240110,100300,540292725,3120,3120,3120,3120,529
20240110,100200,538642245,3115,3120,3120,3115,392
20240110,100100,537420565,3120,3120,3120,3115,967
20240110,100000,534408060,3120,3130,3130,3120,540
20240110,095900,532722060,3125,3125,3130,3125,316
20240110,095800,531734455,3135,3135,3135,3135,120
20240110,095700,531358255,3130,3125,3130,3125,1064
20240110,095600,528027990,3120,3120,3120,3120,950
20240110,095500,525063990,3115,3115,3115,3115,6
20240110,095400,525045300,3115,3115,3115,3115,792
20240110,095300,522578220,3120,3120,3120,3115,3122
20240110,095200,512838870,3120,3120,3120,3120,150
20240110,095100,512370870,3110,3110,3110,3110,0
20240110,095000,512370870,3110,3120,3120,3110,1169
20240110,094900,508724080,3115,3115,3115,3115,667
20240110,094800,506646375,3120,3115,3120,3115,220
20240110,094700,505960475,3120,3120,3120,3120,294
20240110,094600,505043195,3115,3120,3120,3115,1722
20240110,094500,499678565,3115,3115,3115,3115,1
20240110,094400,499675450,3120,3120,3120,3120,920
20240110,094300,496805050,3125,3120,3125,3120,3100
20240110,094200,487124270,3120,3115,3120,3110,2521
20240110,094100,479273360,3125,3105,3130,3105,24647
20240110,094000,402627575,3105,3100,3105,3100,1647
20240110,093900,397520250,3100,3100,3100,3100,6
20240110,093800,397501650,3100,3100,3100,3095,7902
20240110,093700,373005465,3105,3105,3105,3105,825
20240110,093600,370443840,3110,3110,3110,3110,182
20240110,093500,369877820,3110,3110,3110,3105,515
20240110,093400,368276670,3110,3100,3115,3100,28804
20240110,093300,278923415,3095,3095,3100,3090,10024
20240110,093200,247899120,3095,3100,3100,3095,624
20240110,093100,245964740,3105,3105,3105,3095,2135
20240110,093000,239352010,3100,3100,3100,3100,74
20240110,092900,239122610,3100,3095,3105,3095,348
20240110,092800,238043250,3095,3110,3110,3095,10610
20240110,092700,205133025,3110,3110,3115,3105,249
20240110,092600,204358480,3110,3115,3115,3110,1001
20240110,092500,201240370,3115,3110,3115,3110,171
20240110,092400,200707960,3105,3105,3105,3100,3848
20240110,092300,188759940,3105,3110,3110,3105,10001
20240110,092200,157703325,3110,3115,3115,3110,2355
20240110,092100,150379250,3115,3115,3115,3115,475
20240110,092000,148899625,3115,3115,3115,3115,1811
20240110,091900,143258360,3115,3115,3115,3115,1315
20240110,091800,139162135,3115,3110,3115,3110,976
20240110,091700,136126765,3110,3110,3115,3110,1702
20240110,091600,130833145,3110,3120,3120,3110,9139
20240110,091500,102367725,3120,3125,3125,3120,426
20240110,091400,101036505,3130,3125,3130,3125,1622
20240110,091300,95967655,3125,3135,3135,3125,2826
20240110,091200,87117280,3135,3130,3135,3130,1144
20240110,091100,83535630,3130,3125,3130,3125,292
20240110,091000,82622025,3130,3125,3130,3125,2582
20240110,090900,74553230,3130,3135,3135,3130,9846
20240110,090800,43719700,3135,3135,3140,3130,2729
20240110,090700,35166720,3145,3145,3160,3140,4808
20240110,090600,20044740,3145,3150,3150,3145,911
20240110,090500,17175240,3160,3150,3160,3150,352
20240110,090400,16066045,3150,3150,3150,3150,61
20240110,090300,15873895,3150,3155,3155,3150,902
20240110,090200,13029435,3155,3160,3160,3155,491
20240110,090100,11478185,3160,3160,3160,3160,0
20240110,090000,11478185,3160,3155,3160,3150,3639