KissMeData/001200/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183300,1463878135,3355,3355,3355,3355,7029
20240109,183200,1463878135,3355,3355,3355,3355,0
20240109,183100,1463878135,3355,3355,3355,3355,0
20240109,183000,1463878135,3355,3355,3355,3355,0
20240109,182900,1463878135,3355,3355,3355,3355,0
20240109,182800,1463878135,3355,3355,3355,3355,0
20240109,182700,1463878135,3355,3355,3355,3355,0
20240109,182600,1463878135,3355,3355,3355,3355,0
20240109,182500,1463878135,3355,3355,3355,3355,0
20240109,182400,1463878135,3355,3355,3355,3355,0
20240109,182300,1463878135,3355,3355,3355,3355,0
20240109,182200,1463878135,3355,3355,3355,3355,0
20240109,182100,1463878135,3355,3355,3355,3355,0
20240109,182000,1463878135,3355,3355,3355,3355,0
20240109,181900,1463878135,3355,3355,3355,3355,0
20240109,181800,1463878135,3355,3355,3355,3355,0
20240109,181700,1463878135,3355,3355,3355,3355,0
20240109,181600,1463878135,3355,3355,3355,3355,0
20240109,181500,1463878135,3355,3355,3355,3355,0
20240109,181400,1463878135,3355,3355,3355,3355,0
20240109,181300,1463878135,3355,3355,3355,3355,0
20240109,181200,1463878135,3355,3355,3355,3355,0
20240109,181100,1463878135,3355,3355,3355,3355,0
20240109,181000,1463878135,3355,3355,3355,3355,0
20240109,180900,1463878135,3355,3355,3355,3355,0
20240109,180800,1463878135,3355,3355,3355,3355,0
20240109,180700,1463878135,3355,3355,3355,3355,0
20240109,180600,1463878135,3355,3355,3355,3355,0
20240109,180500,1463878135,3355,3355,3355,3355,0
20240109,180400,1463878135,3355,3355,3355,3355,0
20240109,180300,1463878135,3355,3355,3355,3355,7029
20240109,180200,1463878135,3355,3355,3355,3355,0
20240109,180100,1463878135,3355,3355,3355,3355,0
20240109,180000,1463878135,3355,3355,3355,3355,0
20240109,175900,1463878135,3355,3355,3355,3355,0
20240109,175800,1463878135,3355,3355,3355,3355,0
20240109,175700,1463878135,3355,3355,3355,3355,0
20240109,175600,1463878135,3355,3355,3355,3355,0
20240109,175500,1463878135,3355,3355,3355,3355,0
20240109,175400,1463878135,3355,3355,3355,3355,0
20240109,175300,1463878135,3355,3355,3355,3355,0
20240109,175200,1463878135,3355,3355,3355,3355,0
20240109,175100,1463878135,3355,3355,3355,3355,0
20240109,175000,1463878135,3355,3355,3355,3355,0
20240109,174900,1463878135,3355,3355,3355,3355,0
20240109,174800,1463878135,3355,3355,3355,3355,0
20240109,174700,1463878135,3355,3355,3355,3355,0
20240109,174600,1463878135,3355,3355,3355,3355,0
20240109,174500,1463878135,3355,3355,3355,3355,0
20240109,174400,1463878135,3355,3355,3355,3355,0
20240109,174300,1463878135,3355,3355,3355,3355,0
20240109,174200,1463878135,3355,3355,3355,3355,0
20240109,174100,1463878135,3355,3355,3355,3355,0
20240109,174000,1463878135,3355,3355,3355,3355,0
20240109,173900,1463878135,3355,3355,3355,3355,0
20240109,173800,1463878135,3355,3355,3355,3355,0
20240109,173700,1463878135,3355,3355,3355,3355,0
20240109,173600,1463878135,3355,3355,3355,3355,0
20240109,173500,1463878135,3355,3355,3355,3355,0
20240109,173400,1463878135,3355,3355,3355,3355,0
20240109,173300,1463878135,3355,3355,3355,3355,7029
20240109,173200,1463878135,3355,3355,3355,3355,0
20240109,173100,1463878135,3355,3355,3355,3355,0
20240109,173000,1463878135,3355,3355,3355,3355,0
20240109,172900,1463878135,3355,3355,3355,3355,0
20240109,172800,1463878135,3355,3355,3355,3355,0
20240109,172700,1463878135,3355,3355,3355,3355,0
20240109,172600,1463878135,3355,3355,3355,3355,0
20240109,172500,1463878135,3355,3355,3355,3355,0
20240109,172400,1463878135,3355,3355,3355,3355,0
20240109,172300,1463878135,3355,3355,3355,3355,0
20240109,172200,1463878135,3355,3355,3355,3355,0
20240109,172100,1463878135,3355,3355,3355,3355,0
20240109,172000,1463878135,3355,3355,3355,3355,0
20240109,171900,1463878135,3355,3355,3355,3355,0
20240109,171800,1463878135,3355,3355,3355,3355,0
20240109,171700,1463878135,3355,3355,3355,3355,0
20240109,171600,1463878135,3355,3355,3355,3355,0
20240109,171500,1463878135,3355,3355,3355,3355,0
20240109,171400,1463878135,3355,3355,3355,3355,0
20240109,171300,1463878135,3355,3355,3355,3355,0
20240109,171200,1463878135,3355,3355,3355,3355,0
20240109,171100,1463878135,3355,3355,3355,3355,0
20240109,171000,1463878135,3355,3355,3355,3355,0
20240109,170900,1463878135,3355,3355,3355,3355,0
20240109,170800,1463878135,3355,3355,3355,3355,0
20240109,170700,1463878135,3355,3355,3355,3355,0
20240109,170600,1463878135,3355,3355,3355,3355,0
20240109,170500,1463878135,3355,3355,3355,3355,0
20240109,170400,1463878135,3355,3355,3355,3355,0
20240109,170300,1463878135,3355,3355,3355,3355,7029
20240109,170200,1463878135,3355,3355,3355,3355,0
20240109,170100,1463878135,3355,3355,3355,3355,0
20240109,170000,1463878135,3355,3355,3355,3355,0
20240109,165900,1463878135,3355,3355,3355,3355,0
20240109,165800,1463878135,3355,3355,3355,3355,0
20240109,165700,1463878135,3355,3355,3355,3355,0
20240109,165600,1463878135,3355,3355,3355,3355,0
20240109,165500,1463878135,3355,3355,3355,3355,0
20240109,165400,1463878135,3355,3355,3355,3355,0
20240109,165300,1463878135,3355,3355,3355,3355,0
20240109,165200,1463878135,3355,3355,3355,3355,0
20240109,165100,1463878135,3355,3355,3355,3355,0
20240109,165000,1463878135,3355,3355,3355,3355,0
20240109,164900,1463878135,3355,3355,3355,3355,0
20240109,164800,1463878135,3355,3355,3355,3355,0
20240109,164700,1463878135,3355,3355,3355,3355,0
20240109,164600,1463878135,3355,3355,3355,3355,0
20240109,164500,1463878135,3355,3355,3355,3355,0
20240109,164400,1463878135,3355,3355,3355,3355,0
20240109,164300,1463878135,3355,3355,3355,3355,0
20240109,164200,1463878135,3355,3355,3355,3355,0
20240109,164100,1463878135,3355,3355,3355,3355,0
20240109,164000,1463878135,3355,3355,3355,3355,0
20240109,163900,1463878135,3355,3355,3355,3355,0
20240109,163800,1463878135,3355,3355,3355,3355,0
20240109,163700,1463878135,3355,3355,3355,3355,0
20240109,163600,1463878135,3355,3355,3355,3355,0
20240109,163500,1463878135,3355,3355,3355,3355,0
20240109,163400,1463878135,3355,3355,3355,3355,0
20240109,163300,1463878135,3355,3355,3355,3355,7029
20240109,163200,1463878135,3355,3355,3355,3355,0
20240109,163100,1463878135,3355,3355,3355,3355,0
20240109,163000,1463878135,3355,3355,3355,3355,0
20240109,162900,1463878135,3355,3355,3355,3355,0
20240109,162800,1463878135,3355,3355,3355,3355,0
20240109,162700,1463878135,3355,3355,3355,3355,0
20240109,162600,1463878135,3355,3355,3355,3355,0
20240109,162500,1463878135,3355,3355,3355,3355,0
20240109,162400,1463878135,3355,3355,3355,3355,0
20240109,162300,1463878135,3355,3355,3355,3355,0
20240109,162200,1463878135,3355,3355,3355,3355,0
20240109,162100,1463878135,3355,3355,3355,3355,0
20240109,162000,1463878135,3355,3355,3355,3355,0
20240109,161900,1463878135,3355,3355,3355,3355,0
20240109,161800,1463878135,3355,3355,3355,3355,0
20240109,161700,1463878135,3355,3355,3355,3355,0
20240109,161600,1463878135,3355,3355,3355,3355,0
20240109,161500,1463878135,3355,3355,3355,3355,0
20240109,161400,1463878135,3355,3355,3355,3355,0
20240109,161300,1463878135,3355,3355,3355,3355,0
20240109,161200,1463878135,3355,3355,3355,3355,0
20240109,161100,1463878135,3355,3355,3355,3355,0
20240109,161000,1463878135,3355,3355,3355,3355,0
20240109,160900,1463878135,3355,3355,3355,3355,0
20240109,160800,1463878135,3355,3355,3355,3355,0
20240109,160700,1463878135,3355,3355,3355,3355,0
20240109,160600,1463878135,3355,3355,3355,3355,0
20240109,160500,1463878135,3355,3355,3355,3355,0
20240109,160400,1463878135,3355,3355,3355,3355,0
20240109,160300,1463878135,3355,3355,3355,3355,7029
20240109,160200,1463878135,3355,3355,3355,3355,0
20240109,160100,1463878135,3355,3355,3355,3355,0
20240109,160000,1463878135,3355,3355,3355,3355,0
20240109,155900,1463878135,3355,3355,3355,3355,0
20240109,155800,1463878135,3355,3355,3355,3355,0
20240109,155700,1463878135,3355,3355,3355,3355,0
20240109,155600,1463878135,3355,3355,3355,3355,0
20240109,155500,1463878135,3355,3355,3355,3355,0
20240109,155400,1463878135,3355,3355,3355,3355,0
20240109,155300,1463878135,3355,3355,3355,3355,0
20240109,155200,1463878135,3355,3355,3355,3355,0
20240109,155100,1463878135,3355,3355,3355,3355,0
20240109,155000,1463878135,3355,3355,3355,3355,0
20240109,154900,1463878135,3355,3355,3355,3355,0
20240109,154800,1463878135,3355,3355,3355,3355,0
20240109,154700,1463878135,3355,3355,3355,3355,0
20240109,154600,1463878135,3355,3355,3355,3355,0
20240109,154500,1463878135,3355,3355,3355,3355,0
20240109,154400,1463878135,3355,3355,3355,3355,0
20240109,154300,1463878135,3355,3355,3355,3355,0
20240109,154200,1463878135,3355,3355,3355,3355,0
20240109,154100,1463878135,3355,3355,3355,3355,0
20240109,154000,1463878135,3355,3355,3355,3355,0
20240109,153900,1463878135,3355,3355,3355,3355,0
20240109,153800,1463878135,3355,3355,3355,3355,0
20240109,153700,1463878135,3355,3355,3355,3355,0
20240109,153600,1463878135,3355,3355,3355,3355,0
20240109,153500,1463878135,3355,3355,3355,3355,0
20240109,153400,1463878135,3355,3355,3355,3355,0
20240109,153300,1463878135,3355,3355,3355,3355,7029
20240109,153200,1463878135,3355,3355,3355,3355,0
20240109,153100,1463878135,3355,3355,3355,3355,0
20240109,153000,1463878135,3355,3355,3355,3355,7029
20240109,152900,1440295840,3340,3340,3340,3340,0
20240109,152800,1440295840,3340,3340,3340,3340,0
20240109,152700,1440295840,3340,3340,3340,3340,0
20240109,152600,1440295840,3340,3340,3340,3340,0
20240109,152500,1440295840,3340,3340,3340,3340,0
20240109,152400,1440295840,3340,3340,3340,3340,0
20240109,152300,1440295840,3340,3340,3340,3340,0
20240109,152200,1440295840,3340,3340,3340,3340,0
20240109,152100,1440295840,3340,3340,3340,3340,0
20240109,152000,1440295840,3340,3340,3340,3340,0
20240109,151900,1440295840,3340,3350,3350,3340,5479
20240109,151800,1421977640,3350,3350,3350,3345,193
20240109,151700,1421331240,3350,3350,3355,3350,518
20240109,151600,1419595935,3355,3360,3360,3355,6
20240109,151500,1419575800,3355,3355,3355,3350,551
20240109,151400,1417727210,3360,3360,3360,3360,124
20240109,151300,1417310570,3360,3360,3360,3360,500
20240109,151200,1415630570,3360,3360,3360,3360,0
20240109,151100,1415630570,3360,3360,3365,3360,1228
20240109,151000,1411502430,3360,3360,3360,3360,30
20240109,150900,1411401630,3360,3360,3360,3360,10
20240109,150800,1411368030,3360,3360,3360,3360,502
20240109,150700,1409681310,3360,3360,3360,3360,0
20240109,150600,1409681310,3360,3355,3360,3355,501
20240109,150500,1408000450,3360,3355,3360,3355,226
20240109,150400,1407242215,3355,3350,3355,3350,1036
20240109,150300,1403771610,3350,3350,3350,3340,4050
20240109,150200,1390229585,3350,3355,3355,3350,29
20240109,150100,1390132430,3355,3355,3355,3355,100
20240109,150000,1389796930,3355,3350,3355,3350,935
20240109,145900,1386664355,3350,3350,3350,3350,1000
20240109,145800,1383314355,3355,3355,3355,3355,1
20240109,145700,1383311000,3365,3365,3365,3365,0
20240109,145600,1383311000,3365,3365,3365,3365,0
20240109,145500,1383311000,3365,3365,3365,3365,0
20240109,145400,1383311000,3365,3365,3365,3365,100
20240109,145300,1382974500,3360,3360,3360,3360,3100
20240109,145200,1372558500,3360,3360,3360,3360,200
20240109,145100,1371886500,3360,3360,3360,3360,100
20240109,145000,1371550500,3355,3355,3355,3355,50
20240109,144900,1371382750,3355,3355,3355,3355,51
20240109,144800,1371211645,3355,3350,3360,3350,544
20240109,144700,1369387800,3350,3360,3360,3350,199
20240109,144600,1368721090,3355,3355,3355,3355,526
20240109,144500,1366956360,3370,3360,3370,3360,560
20240109,144400,1365074660,3370,3370,3370,3370,0
20240109,144300,1365074660,3370,3370,3370,3370,0
20240109,144200,1365074660,3370,3370,3370,3370,1
20240109,144100,1365071290,3350,3350,3350,3350,100
20240109,144000,1364736290,3370,3350,3385,3350,5014
20240109,143900,1347860190,3350,3350,3350,3350,5000
20240109,143800,1331110190,3350,3350,3350,3350,0
20240109,143700,1331110190,3350,3350,3350,3350,34
20240109,143600,1330996290,3350,3350,3350,3350,0
20240109,143500,1330996290,3350,3350,3350,3350,100
20240109,143400,1330661290,3350,3350,3350,3350,0
20240109,143300,1330661290,3350,3350,3350,3350,0
20240109,143200,1330661290,3350,3350,3350,3350,0
20240109,143100,1330661290,3350,3350,3350,3350,0
20240109,143000,1330661290,3350,3350,3350,3350,2985
20240109,142900,1320661540,3350,3350,3350,3340,4378
20240109,142800,1306037950,3350,3350,3350,3350,4
20240109,142700,1306024550,3350,3350,3350,3350,0
20240109,142600,1306024550,3350,3350,3350,3350,0
20240109,142500,1306024550,3350,3350,3350,3350,481
20240109,142400,1304413200,3350,3340,3350,3340,1554
20240109,142300,1299214215,3345,3345,3345,3345,744
20240109,142200,1296725535,3350,3350,3350,3350,8
20240109,142100,1296698735,3350,3345,3350,3345,85
20240109,142000,1296414085,3350,3345,3350,3345,391
20240109,141900,1295104240,3350,3350,3350,3350,0
20240109,141800,1295104240,3350,3350,3350,3350,20
20240109,141700,1295037240,3345,3345,3345,3345,0
20240109,141600,1295037240,3345,3345,3345,3345,0
20240109,141500,1295037240,3345,3340,3345,3340,2571
20240109,141400,1286438955,3340,3360,3360,3325,35273
20240109,141300,1168625465,3365,3365,3365,3365,0
20240109,141200,1168625465,3365,3365,3365,3365,0
20240109,141100,1168625465,3365,3365,3365,3365,0
20240109,141000,1168625465,3365,3360,3365,3360,184
20240109,140900,1168006805,3365,3365,3365,3365,450
20240109,140800,1166492555,3365,3365,3365,3365,0
20240109,140700,1166492555,3365,3365,3365,3365,0
20240109,140600,1166492555,3365,3365,3365,3365,0
20240109,140500,1166492555,3365,3365,3365,3365,0
20240109,140400,1166492555,3365,3365,3365,3365,40
20240109,140300,1166357955,3365,3365,3365,3365,0
20240109,140200,1166357955,3365,3365,3365,3365,0
20240109,140100,1166357955,3365,3365,3365,3365,0
20240109,140000,1166357955,3365,3365,3365,3365,2
20240109,135900,1166351225,3365,3365,3365,3365,0
20240109,135800,1166351225,3365,3365,3365,3365,0
20240109,135700,1166351225,3365,3365,3365,3365,0
20240109,135600,1166351225,3365,3365,3365,3365,0
20240109,135500,1166351225,3365,3365,3365,3365,0
20240109,135400,1166351225,3365,3355,3365,3355,1988
20240109,135300,1159679970,3355,3355,3355,3355,214
20240109,135200,1158962000,3350,3350,3350,3350,610
20240109,135100,1156918500,3350,3360,3360,3345,21410
20240109,135000,1085190445,3360,3360,3360,3360,0
20240109,134900,1085190445,3360,3360,3360,3360,0
20240109,134800,1085190445,3360,3360,3360,3360,450
20240109,134700,1083678445,3360,3370,3370,3360,8023
20240109,134600,1056715330,3370,3370,3370,3370,0
20240109,134500,1056715330,3370,3370,3370,3370,0
20240109,134400,1056715330,3370,3370,3370,3370,0
20240109,134300,1056715330,3370,3370,3370,3370,1504
20240109,134200,1051646850,3370,3370,3370,3370,100
20240109,134100,1051309850,3365,3365,3365,3365,90
20240109,134000,1051007000,3365,3370,3370,3365,124
20240109,133900,1050589620,3365,3365,3365,3365,0
20240109,133800,1050589620,3365,3365,3365,3365,0
20240109,133700,1050589620,3365,3365,3365,3365,0
20240109,133600,1050589620,3365,3365,3365,3365,0
20240109,133500,1050589620,3365,3365,3365,3365,0
20240109,133400,1050589620,3365,3370,3370,3365,48
20240109,133300,1050427985,3370,3370,3370,3370,0
20240109,133200,1050427985,3370,3370,3370,3370,0
20240109,133100,1050427985,3370,3370,3370,3370,200
20240109,133000,1049753985,3370,3370,3370,3370,100
20240109,132900,1049416985,3365,3365,3365,3365,1
20240109,132800,1049413620,3365,3365,3365,3365,1251
20240109,132700,1045204005,3370,3370,3370,3370,50
20240109,132600,1045035505,3370,3370,3370,3370,0
20240109,132500,1045035505,3370,3370,3370,3370,50
20240109,132400,1044867005,3365,3365,3370,3365,879
20240109,132300,1041908670,3365,3375,3375,3365,5570
20240109,132200,1023138420,3375,3375,3375,3375,1000
20240109,132100,1019763420,3375,3375,3375,3375,164
20240109,132000,1019209920,3375,3375,3375,3375,100
20240109,131900,1018872420,3370,3370,3370,3370,1605
20240109,131800,1013463570,3370,3370,3370,3370,1111
20240109,131700,1009719500,3370,3370,3370,3370,0
20240109,131600,1009719500,3370,3370,3370,3370,111
20240109,131500,1009345430,3370,3365,3370,3365,200
20240109,131400,1008671930,3370,3370,3370,3370,177
20240109,131300,1008075440,3370,3370,3370,3370,335
20240109,131200,1006946490,3370,3370,3370,3370,1
20240109,131100,1006943120,3375,3375,3375,3375,0
20240109,131000,1006943120,3375,3375,3375,3375,0
20240109,130900,1006943120,3375,3370,3375,3370,200
20240109,130800,1006268620,3375,3375,3375,3375,100
20240109,130700,1005931120,3370,3370,3370,3370,24
20240109,130600,1005850240,3375,3375,3375,3375,0
20240109,130500,1005850240,3375,3375,3375,3375,200
20240109,130400,1005175240,3380,3380,3380,3380,110
20240109,130300,1004803440,3380,3380,3380,3380,905
20240109,130200,1001744540,3380,3375,3380,3375,1410
20240109,130100,996985360,3375,3375,3375,3375,0
20240109,130000,996985360,3375,3375,3375,3375,0
20240109,125900,996985360,3375,3370,3375,3370,500
20240109,125800,995299115,3370,3370,3370,3370,0
20240109,125700,995299115,3370,3375,3375,3370,506
20240109,125600,993592395,3375,3375,3375,3375,0
20240109,125500,993592395,3375,3375,3375,3375,850
20240109,125400,990723645,3375,3375,3375,3375,1
20240109,125300,990720270,3375,3375,3375,3375,100
20240109,125200,990382770,3375,3375,3375,3375,200
20240109,125100,989707770,3375,3375,3375,3375,0
20240109,125000,989707770,3375,3375,3375,3375,0
20240109,124900,989707770,3375,3375,3375,3375,0
20240109,124800,989707770,3375,3365,3375,3365,1520
20240109,124700,984591620,3365,3365,3365,3365,0
20240109,124600,984591620,3365,3365,3365,3365,0
20240109,124500,984591620,3365,3365,3365,3365,0
20240109,124400,984591620,3365,3365,3365,3365,10
20240109,124300,984557970,3365,3365,3365,3365,210
20240109,124200,983851320,3360,3360,3360,3360,0
20240109,124100,983851320,3360,3360,3360,3360,1875
20240109,124000,977551320,3360,3360,3360,3360,0
20240109,123900,977551320,3360,3360,3360,3360,3
20240109,123800,977541240,3360,3360,3360,3360,564
20240109,123700,975646200,3360,3360,3360,3360,17
20240109,123600,975589080,3360,3360,3360,3360,0
20240109,123500,975589080,3360,3360,3360,3360,2
20240109,123400,975582360,3360,3360,3360,3360,0
20240109,123300,975582360,3360,3360,3360,3360,0
20240109,123200,975582360,3360,3360,3360,3360,1
20240109,123100,975579000,3360,3360,3360,3360,0
20240109,123000,975579000,3360,3360,3360,3360,0
20240109,122900,975579000,3360,3355,3360,3355,166
20240109,122800,975021570,3360,3360,3360,3360,6
20240109,122700,975001410,3360,3360,3360,3360,20
20240109,122600,974934210,3360,3365,3365,3360,153
20240109,122500,974419630,3355,3355,3355,3355,4
20240109,122400,974406210,3355,3355,3355,3355,46
20240109,122300,974251880,3365,3365,3365,3365,0
20240109,122200,974251880,3365,3365,3365,3365,0
20240109,122100,974251880,3365,3365,3365,3365,104
20240109,122000,973901920,3365,3365,3365,3365,0
20240109,121900,973901920,3365,3365,3365,3355,11617
20240109,121800,934903065,3375,3375,3375,3375,0
20240109,121700,934903065,3375,3375,3375,3375,0
20240109,121600,934903065,3375,3375,3375,3375,0
20240109,121500,934903065,3375,3370,3375,3370,540
20240109,121400,933082970,3370,3370,3370,3370,50
20240109,121300,932914470,3370,3370,3370,3370,1
20240109,121200,932911100,3370,3370,3370,3370,0
20240109,121100,932911100,3370,3370,3370,3370,100
20240109,121000,932574100,3365,3365,3365,3365,50
20240109,120900,932405850,3370,3370,3370,3370,16
20240109,120800,932351930,3370,3370,3370,3370,0
20240109,120700,932351930,3370,3370,3370,3370,1
20240109,120600,932348560,3370,3370,3370,3370,1
20240109,120500,932345190,3370,3370,3370,3370,78
20240109,120400,932082330,3370,3370,3370,3370,100
20240109,120300,931745330,3360,3370,3370,3360,216
20240109,120200,931017570,3370,3370,3370,3370,4
20240109,120100,931004090,3370,3370,3370,3370,0
20240109,120000,931004090,3370,3370,3370,3370,0
20240109,115900,931004090,3370,3370,3370,3370,0
20240109,115800,931004090,3370,3370,3370,3370,1483
20240109,115700,926006380,3370,3370,3370,3360,13
20240109,115600,925962590,3370,3365,3370,3365,500
20240109,115500,924279180,3365,3365,3365,3365,39
20240109,115400,924147945,3365,3365,3365,3365,50
20240109,115300,923979695,3370,3370,3370,3370,0
20240109,115200,923979695,3370,3370,3370,3370,200
20240109,115100,923305695,3370,3365,3370,3355,785
20240109,115000,920663775,3365,3360,3365,3355,2431
20240109,114900,912494250,3365,3365,3365,3360,662
20240109,114800,910266915,3365,3365,3365,3365,815
20240109,114700,907524440,3365,3365,3365,3365,481
20240109,114600,905905875,3360,3360,3360,3360,66
20240109,114500,905684115,3365,3365,3365,3365,3
20240109,114400,905674020,3365,3365,3365,3360,166
20240109,114300,905115755,3360,3360,3360,3360,79
20240109,114200,904850315,3365,3365,3365,3365,161
20240109,114100,904308550,3360,3360,3360,3360,1062
20240109,114000,900740230,3365,3365,3365,3365,100
20240109,113900,900403730,3360,3360,3360,3360,62
20240109,113800,900195410,3365,3360,3365,3360,280
20240109,113700,899254105,3360,3360,3360,3360,62
20240109,113600,899045785,3365,3365,3365,3365,50
20240109,113500,898877535,3365,3370,3370,3365,81
20240109,113400,898604955,3370,3370,3370,3370,3
20240109,113300,898594845,3370,3370,3370,3370,0
20240109,113200,898594845,3370,3365,3370,3365,4600
20240109,113100,883115345,3370,3370,3370,3370,35
20240109,113000,882997395,3370,3370,3370,3370,204
20240109,112900,882309915,3365,3365,3365,3365,0
20240109,112800,882309915,3365,3360,3365,3360,848
20240109,112700,879457600,3360,3360,3360,3360,83
20240109,112600,879178720,3360,3365,3365,3360,32
20240109,112500,879071195,3365,3365,3365,3365,100
20240109,112400,878734695,3360,3360,3360,3360,69
20240109,112300,878502855,3365,3365,3365,3365,0
20240109,112200,878502855,3365,3365,3365,3365,0
20240109,112100,878502855,3365,3365,3365,3365,0
20240109,112000,878502855,3365,3365,3365,3365,320
20240109,111900,877426055,3360,3360,3360,3360,72
20240109,111800,877184135,3365,3365,3365,3360,77
20240109,111700,876925395,3360,3360,3360,3360,3035
20240109,111600,866727795,3365,3365,3365,3365,12
20240109,111500,866687415,3365,3365,3365,3365,100
20240109,111400,866350915,3360,3360,3360,3360,460
20240109,111300,864805315,3360,3360,3360,3360,626
20240109,111200,862701955,3360,3360,3360,3360,81
20240109,111100,862429795,3360,3360,3360,3360,250
20240109,111000,861589795,3365,3365,3365,3365,4
20240109,110900,861576335,3365,3365,3365,3365,200
20240109,110800,860903335,3365,3360,3365,3360,600
20240109,110700,858887325,3360,3360,3360,3360,0
20240109,110600,858887325,3360,3360,3360,3360,278
20240109,110500,857953245,3355,3355,3355,3355,29
20240109,110400,857855950,3355,3360,3360,3355,2
20240109,110300,857849235,3365,3365,3365,3365,101
20240109,110200,857509370,3355,3360,3360,3355,2
20240109,110100,857502655,3365,3360,3365,3360,500
20240109,110000,855822105,3360,3360,3360,3360,101
20240109,105900,855482745,3360,3360,3360,3360,11
20240109,105800,855445785,3360,3360,3360,3360,0
20240109,105700,855445785,3360,3360,3360,3360,3
20240109,105600,855435705,3360,3355,3360,3355,1321
20240109,105500,851003200,3355,3355,3355,3355,237
20240109,105400,850208065,3355,3355,3355,3355,21
20240109,105300,850137610,3355,3355,3355,3355,4
20240109,105200,850124190,3355,3350,3355,3350,1050
20240109,105100,846606185,3350,3350,3350,3350,141
20240109,105000,846133835,3350,3350,3350,3345,202
20240109,104900,845457140,3350,3340,3350,3340,1050
20240109,104800,841944640,3350,3350,3350,3340,40
20240109,104700,841811015,3355,3355,3355,3355,8
20240109,104600,841784175,3355,3355,3365,3340,11820
20240109,104500,802277340,3355,3355,3360,3340,11297
20240109,104400,764459175,3360,3355,3360,3355,1001
20240109,104300,761100525,3355,3365,3365,3355,3022
20240109,104200,750960705,3365,3360,3365,3360,689
20240109,104100,748645660,3360,3355,3360,3350,4100
20240109,104000,734909560,3365,3365,3365,3365,0
20240109,103900,734909560,3365,3365,3365,3355,5686
20240109,103800,715822835,3365,3365,3365,3365,0
20240109,103700,715822835,3365,3355,3365,3355,936
20240109,103600,712677415,3360,3360,3365,3360,1121
20240109,103500,708910840,3365,3365,3365,3365,11
20240109,103400,708873825,3370,3370,3370,3370,5
20240109,103300,708856975,3370,3370,3370,3370,501
20240109,103200,707168605,3370,3370,3370,3370,1
20240109,103100,707165235,3370,3370,3370,3370,48
20240109,103000,707003475,3370,3370,3370,3370,50
20240109,102900,706834975,3370,3370,3370,3370,55
20240109,102800,706649625,3370,3360,3370,3355,3552
20240109,102700,694708820,3355,3365,3370,3350,29938
20240109,102600,594293885,3365,3370,3370,3365,268
20240109,102500,593392055,3370,3370,3370,3365,398
20240109,102400,592052105,3375,3375,3375,3375,1
20240109,102300,592048730,3370,3370,3370,3365,992
20240109,102200,588706995,3375,3375,3375,3375,50
20240109,102100,588538245,3375,3375,3375,3370,128
20240109,102000,588106775,3375,3365,3375,3365,101
20240109,101900,587766900,3375,3375,3375,3375,200
20240109,101800,587091900,3365,3375,3380,3365,3549
20240109,101700,575128745,3365,3380,3380,3365,5638
20240109,101600,556134435,3380,3370,3380,3370,1878
20240109,101500,549798550,3370,3380,3380,3360,13669
20240109,101400,503738035,3390,3390,3390,3390,0
20240109,101300,503738035,3390,3390,3390,3390,94
20240109,101200,503419375,3390,3390,3390,3390,50
20240109,101100,503249875,3390,3390,3390,3390,0
20240109,101000,503249875,3390,3380,3390,3375,6319
20240109,100900,481874370,3390,3405,3405,3375,29850
20240109,100800,380694100,3410,3410,3410,3410,100
20240109,100700,380353100,3405,3405,3405,3405,1
20240109,100600,380349695,3415,3415,3415,3415,0
20240109,100500,380349695,3415,3415,3415,3415,10
20240109,100400,380315545,3415,3410,3415,3405,10543
20240109,100300,344369725,3410,3410,3410,3410,152
20240109,100200,343851405,3410,3410,3410,3410,106
20240109,100100,343489945,3415,3415,3415,3410,109
20240109,100000,343118245,3415,3415,3415,3415,81
20240109,095900,342841630,3415,3410,3415,3410,454
20240109,095800,341293455,3415,3415,3415,3410,893
20240109,095700,338245140,3420,3415,3420,3415,903
20240109,095600,335161390,3420,3420,3420,3420,0
20240109,095500,335161390,3420,3420,3420,3415,102
20240109,095400,334812555,3425,3425,3425,3425,0
20240109,095300,334812555,3425,3425,3425,3425,0
20240109,095200,334812555,3425,3410,3425,3410,481
20240109,095100,333168595,3425,3410,3425,3410,5425
20240109,095000,314616845,3420,3410,3420,3410,683
20240109,094900,312285815,3420,3425,3425,3410,921
20240109,094800,309139785,3405,3410,3410,3405,798
20240109,094700,306421230,3425,3420,3425,3415,3431
20240109,094600,294696855,3430,3420,3430,3420,587
20240109,094500,292688255,3435,3435,3435,3420,247
20240109,094400,291840860,3435,3435,3435,3435,3106
20240109,094300,281171750,3440,3425,3440,3420,10940
20240109,094200,243630600,3425,3425,3425,3405,803
20240109,094100,240889020,3410,3420,3430,3410,8044
20240109,094000,213404525,3430,3430,3430,3430,20
20240109,093900,213335925,3430,3420,3430,3420,2107
20240109,093800,206123985,3425,3425,3425,3415,670
20240109,093700,203831935,3415,3420,3420,3415,1789
20240109,093600,197714730,3425,3425,3425,3425,0
20240109,093500,197714730,3425,3425,3430,3425,1470
20240109,093400,192678655,3425,3425,3425,3425,100
20240109,093300,192336155,3425,3425,3425,3425,8
20240109,093200,192308755,3425,3425,3430,3425,478
20240109,093100,190671600,3425,3415,3425,3415,2041
20240109,093000,183690160,3420,3420,3420,3410,498
20240109,092900,181991940,3420,3420,3425,3420,1394
20240109,092800,177224455,3425,3425,3425,3425,184
20240109,092700,176594255,3425,3425,3425,3425,1058
20240109,092600,172970605,3425,3410,3425,3410,1821
20240109,092500,166752130,3430,3420,3435,3400,11810
20240109,092400,126328815,3420,3400,3420,3400,2657
20240109,092300,117278820,3390,3395,3395,3390,22
20240109,092200,117204140,3400,3395,3400,3390,3810
20240109,092100,104266655,3395,3395,3395,3395,756
20240109,092000,101700035,3400,3400,3400,3400,184
20240109,091900,101074435,3400,3400,3400,3400,0
20240109,091800,101074435,3400,3400,3400,3400,22
20240109,091700,100999635,3400,3400,3400,3400,214
20240109,091600,100272035,3405,3415,3415,3405,72
20240109,091500,100026345,3410,3415,3415,3410,589
20240109,091400,98017165,3415,3410,3420,3405,285
20240109,091300,97043865,3430,3430,3430,3430,1
20240109,091200,97040435,3430,3425,3430,3410,3635
20240109,091100,84606145,3425,3390,3430,3390,5548
20240109,091000,65653775,3390,3390,3390,3390,272
20240109,090900,64731695,3395,3405,3405,3395,1047
20240109,090800,61177100,3405,3405,3425,3405,8154
20240109,090700,33293425,3420,3410,3420,3405,1919
20240109,090600,26740965,3415,3415,3415,3415,0
20240109,090500,26740965,3415,3380,3415,3380,2000
20240109,090400,19950320,3375,3375,3380,3375,290
20240109,090300,18971080,3365,3370,3370,3365,2812
20240109,090200,9502460,3395,3395,3395,3395,0
20240109,090100,9502460,3395,3380,3395,3380,2
20240109,090000,9495685,3375,3370,3375,3365,2815