KissMeData/000680/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183200,702988805,3940,3940,3940,3940,5465
20240117,183100,702988805,3940,3940,3940,3940,0
20240117,183000,702988805,3940,3940,3940,3940,0
20240117,182900,702988805,3940,3940,3940,3940,0
20240117,182800,702988805,3940,3940,3940,3940,0
20240117,182700,702988805,3940,3940,3940,3940,0
20240117,182600,702988805,3940,3940,3940,3940,0
20240117,182500,702988805,3940,3940,3940,3940,0
20240117,182400,702988805,3940,3940,3940,3940,0
20240117,182300,702988805,3940,3940,3940,3940,0
20240117,182200,702988805,3940,3940,3940,3940,0
20240117,182100,702988805,3940,3940,3940,3940,0
20240117,182000,702988805,3940,3940,3940,3940,0
20240117,181900,702988805,3940,3940,3940,3940,0
20240117,181800,702988805,3940,3940,3940,3940,0
20240117,181700,702988805,3940,3940,3940,3940,0
20240117,181600,702988805,3940,3940,3940,3940,0
20240117,181500,702988805,3940,3940,3940,3940,0
20240117,181400,702988805,3940,3940,3940,3940,0
20240117,181300,702988805,3940,3940,3940,3940,0
20240117,181200,702988805,3940,3940,3940,3940,0
20240117,181100,702988805,3940,3940,3940,3940,0
20240117,181000,702988805,3940,3940,3940,3940,0
20240117,180900,702988805,3940,3940,3940,3940,0
20240117,180800,702988805,3940,3940,3940,3940,0
20240117,180700,702988805,3940,3940,3940,3940,0
20240117,180600,702988805,3940,3940,3940,3940,0
20240117,180500,702988805,3940,3940,3940,3940,0
20240117,180400,702988805,3940,3940,3940,3940,0
20240117,180300,702988805,3940,3940,3940,3940,0
20240117,180200,702988805,3940,3940,3940,3940,5465
20240117,180100,702988805,3940,3940,3940,3940,0
20240117,180000,702988805,3940,3940,3940,3940,0
20240117,175900,702988805,3940,3940,3940,3940,0
20240117,175800,702988805,3940,3940,3940,3940,0
20240117,175700,702988805,3940,3940,3940,3940,0
20240117,175600,702988805,3940,3940,3940,3940,0
20240117,175500,702988805,3940,3940,3940,3940,0
20240117,175400,702988805,3940,3940,3940,3940,0
20240117,175300,702988805,3940,3940,3940,3940,0
20240117,175200,702988805,3940,3940,3940,3940,0
20240117,175100,702988805,3940,3940,3940,3940,0
20240117,175000,702988805,3940,3940,3940,3940,0
20240117,174900,702988805,3940,3940,3940,3940,0
20240117,174800,702988805,3940,3940,3940,3940,0
20240117,174700,702988805,3940,3940,3940,3940,0
20240117,174600,702988805,3940,3940,3940,3940,0
20240117,174500,702988805,3940,3940,3940,3940,0
20240117,174400,702988805,3940,3940,3940,3940,0
20240117,174300,702988805,3940,3940,3940,3940,0
20240117,174200,702988805,3940,3940,3940,3940,0
20240117,174100,702988805,3940,3940,3940,3940,0
20240117,174000,702988805,3940,3940,3940,3940,0
20240117,173900,702988805,3940,3940,3940,3940,0
20240117,173800,702988805,3940,3940,3940,3940,0
20240117,173700,702988805,3940,3940,3940,3940,0
20240117,173600,702988805,3940,3940,3940,3940,0
20240117,173500,702988805,3940,3940,3940,3940,0
20240117,173400,702988805,3940,3940,3940,3940,0
20240117,173300,702988805,3940,3940,3940,3940,0
20240117,173200,702988805,3940,3940,3940,3940,5465
20240117,173100,702988805,3940,3940,3940,3940,0
20240117,173000,702988805,3940,3940,3940,3940,0
20240117,172900,702988805,3940,3940,3940,3940,0
20240117,172800,702988805,3940,3940,3940,3940,0
20240117,172700,702988805,3940,3940,3940,3940,0
20240117,172600,702988805,3940,3940,3940,3940,0
20240117,172500,702988805,3940,3940,3940,3940,0
20240117,172400,702988805,3940,3940,3940,3940,0
20240117,172300,702988805,3940,3940,3940,3940,0
20240117,172200,702988805,3940,3940,3940,3940,0
20240117,172100,702988805,3940,3940,3940,3940,0
20240117,172000,702988805,3940,3940,3940,3940,0
20240117,171900,702988805,3940,3940,3940,3940,0
20240117,171800,702988805,3940,3940,3940,3940,0
20240117,171700,702988805,3940,3940,3940,3940,0
20240117,171600,702988805,3940,3940,3940,3940,0
20240117,171500,702988805,3940,3940,3940,3940,0
20240117,171400,702988805,3940,3940,3940,3940,0
20240117,171300,702988805,3940,3940,3940,3940,0
20240117,171200,702988805,3940,3940,3940,3940,0
20240117,171100,702988805,3940,3940,3940,3940,0
20240117,171000,702988805,3940,3940,3940,3940,0
20240117,170900,702988805,3940,3940,3940,3940,0
20240117,170800,702988805,3940,3940,3940,3940,0
20240117,170700,702988805,3940,3940,3940,3940,0
20240117,170600,702988805,3940,3940,3940,3940,0
20240117,170500,702988805,3940,3940,3940,3940,0
20240117,170400,702988805,3940,3940,3940,3940,0
20240117,170300,702988805,3940,3940,3940,3940,0
20240117,170200,702988805,3940,3940,3940,3940,5465
20240117,170100,702988805,3940,3940,3940,3940,0
20240117,170000,702988805,3940,3940,3940,3940,0
20240117,165900,702988805,3940,3940,3940,3940,0
20240117,165800,702988805,3940,3940,3940,3940,0
20240117,165700,702988805,3940,3940,3940,3940,0
20240117,165600,702988805,3940,3940,3940,3940,0
20240117,165500,702988805,3940,3940,3940,3940,0
20240117,165400,702988805,3940,3940,3940,3940,0
20240117,165300,702988805,3940,3940,3940,3940,0
20240117,165200,702988805,3940,3940,3940,3940,0
20240117,165100,702988805,3940,3940,3940,3940,0
20240117,165000,702988805,3940,3940,3940,3940,0
20240117,164900,702988805,3940,3940,3940,3940,0
20240117,164800,702988805,3940,3940,3940,3940,0
20240117,164700,702988805,3940,3940,3940,3940,0
20240117,164600,702988805,3940,3940,3940,3940,0
20240117,164500,702988805,3940,3940,3940,3940,0
20240117,164400,702988805,3940,3940,3940,3940,0
20240117,164300,702988805,3940,3940,3940,3940,0
20240117,164200,702988805,3940,3940,3940,3940,0
20240117,164100,702988805,3940,3940,3940,3940,0
20240117,164000,702988805,3940,3940,3940,3940,0
20240117,163900,702988805,3940,3940,3940,3940,0
20240117,163800,702988805,3940,3940,3940,3940,0
20240117,163700,702988805,3940,3940,3940,3940,0
20240117,163600,702988805,3940,3940,3940,3940,0
20240117,163500,702988805,3940,3940,3940,3940,0
20240117,163400,702988805,3940,3940,3940,3940,0
20240117,163300,702988805,3940,3940,3940,3940,0
20240117,163200,702988805,3940,3940,3940,3940,5465
20240117,163100,702988805,3940,3940,3940,3940,0
20240117,163000,702988805,3940,3940,3940,3940,0
20240117,162900,702988805,3940,3940,3940,3940,0
20240117,162800,702988805,3940,3940,3940,3940,0
20240117,162700,702988805,3940,3940,3940,3940,0
20240117,162600,702988805,3940,3940,3940,3940,0
20240117,162500,702988805,3940,3940,3940,3940,0
20240117,162400,702988805,3940,3940,3940,3940,0
20240117,162300,702988805,3940,3940,3940,3940,0
20240117,162200,702988805,3940,3940,3940,3940,0
20240117,162100,702988805,3940,3940,3940,3940,0
20240117,162000,702988805,3940,3940,3940,3940,0
20240117,161900,702988805,3940,3940,3940,3940,0
20240117,161800,702988805,3940,3940,3940,3940,0
20240117,161700,702988805,3940,3940,3940,3940,0
20240117,161600,702988805,3940,3940,3940,3940,0
20240117,161500,702988805,3940,3940,3940,3940,0
20240117,161400,702988805,3940,3940,3940,3940,0
20240117,161300,702988805,3940,3940,3940,3940,0
20240117,161200,702988805,3940,3940,3940,3940,0
20240117,161100,702988805,3940,3940,3940,3940,0
20240117,161000,702988805,3940,3940,3940,3940,0
20240117,160900,702988805,3940,3940,3940,3940,0
20240117,160800,702988805,3940,3940,3940,3940,0
20240117,160700,702988805,3940,3940,3940,3940,0
20240117,160600,702988805,3940,3940,3940,3940,0
20240117,160500,702988805,3940,3940,3940,3940,0
20240117,160400,702988805,3940,3940,3940,3940,0
20240117,160300,702988805,3940,3940,3940,3940,0
20240117,160200,702988805,3940,3940,3940,3940,5465
20240117,160100,702988805,3940,3940,3940,3940,0
20240117,160000,702988805,3940,3940,3940,3940,0
20240117,155900,702988805,3940,3940,3940,3940,0
20240117,155800,702988805,3940,3940,3940,3940,0
20240117,155700,702988805,3940,3940,3940,3940,0
20240117,155600,702988805,3940,3940,3940,3940,0
20240117,155500,702988805,3940,3940,3940,3940,0
20240117,155400,702988805,3940,3940,3940,3940,0
20240117,155300,702988805,3940,3940,3940,3940,0
20240117,155200,702988805,3940,3940,3940,3940,0
20240117,155100,702988805,3940,3940,3940,3940,0
20240117,155000,702988805,3940,3940,3940,3940,0
20240117,154900,702988805,3940,3940,3940,3940,0
20240117,154800,702988805,3940,3940,3940,3940,0
20240117,154700,702988805,3940,3940,3940,3940,0
20240117,154600,702988805,3940,3940,3940,3940,0
20240117,154500,702988805,3940,3940,3940,3940,0
20240117,154400,702988805,3940,3940,3940,3940,0
20240117,154300,702988805,3940,3940,3940,3940,0
20240117,154200,702988805,3940,3940,3940,3940,0
20240117,154100,702988805,3940,3940,3940,3940,0
20240117,154000,702988805,3940,3940,3940,3940,0
20240117,153900,702988805,3940,3940,3940,3940,0
20240117,153800,702988805,3940,3940,3940,3940,0
20240117,153700,702988805,3940,3940,3940,3940,0
20240117,153600,702988805,3940,3940,3940,3940,0
20240117,153500,702988805,3940,3940,3940,3940,0
20240117,153400,702988805,3940,3940,3940,3940,0
20240117,153300,702988805,3940,3940,3940,3940,0
20240117,153200,702988805,3940,3940,3940,3940,5465
20240117,153100,702988805,3940,3940,3940,3940,0
20240117,153000,702988805,3940,3940,3940,3940,5465
20240117,152900,681456705,3950,3950,3950,3950,0
20240117,152800,681456705,3950,3950,3950,3950,0
20240117,152700,681456705,3950,3950,3950,3950,0
20240117,152600,681456705,3950,3950,3950,3950,0
20240117,152500,681456705,3950,3950,3950,3950,0
20240117,152400,681456705,3950,3950,3950,3950,0
20240117,152300,681456705,3950,3950,3950,3950,0
20240117,152200,681456705,3950,3950,3950,3950,0
20240117,152100,681456705,3950,3950,3950,3950,0
20240117,152000,681456705,3950,3950,3950,3950,0
20240117,151900,681456705,3950,3945,3950,3945,361
20240117,151800,680032555,3945,3950,3955,3945,397
20240117,151700,678465845,3950,3950,3950,3950,162
20240117,151600,677825945,3950,3950,3950,3950,375
20240117,151500,676344695,3950,3955,3955,3950,952
20240117,151400,672583470,3960,3965,3965,3960,24
20240117,151300,672488375,3965,3965,3965,3965,618
20240117,151200,670038005,3965,3970,3970,3965,955
20240117,151100,666249915,3965,3970,3970,3965,689
20240117,151000,663517880,3970,3965,3970,3965,33
20240117,150900,663386910,3965,3965,3965,3965,201
20240117,150800,662589945,3965,3965,3965,3965,101
20240117,150700,662189480,3965,3960,3965,3960,867
20240117,150600,658752365,3960,3955,3960,3955,82
20240117,150500,658427660,3955,3955,3955,3955,0
20240117,150400,658427660,3955,3955,3955,3955,0
20240117,150300,658427660,3955,3955,3955,3955,0
20240117,150200,658427660,3955,3955,3955,3955,200
20240117,150100,657636660,3960,3960,3965,3960,104
20240117,150000,657224810,3960,3960,3960,3960,23
20240117,145900,657133730,3960,3955,3960,3955,51
20240117,145800,656932020,3950,3960,3960,3950,707
20240117,145700,654136490,3960,3960,3960,3960,0
20240117,145600,654136490,3960,3960,3960,3960,1321
20240117,145500,648905330,3955,3955,3955,3955,195
20240117,145400,648134105,3950,3955,3955,3950,750
20240117,145300,645170355,3955,3955,3955,3955,400
20240117,145200,643588355,3955,3955,3955,3955,0
20240117,145100,643588355,3955,3955,3955,3955,1
20240117,145000,643584400,3950,3950,3950,3950,11
20240117,144900,643540950,3950,3950,3950,3950,0
20240117,144800,643540950,3950,3950,3950,3950,0
20240117,144700,643540950,3950,3950,3950,3950,28
20240117,144600,643430350,3950,3950,3950,3950,0
20240117,144500,643430350,3950,3950,3950,3950,1000
20240117,144400,639480350,3950,3950,3950,3950,705
20240117,144300,636695600,3950,3950,3950,3950,10
20240117,144200,636656100,3950,3950,3950,3950,2
20240117,144100,636648200,3950,3950,3950,3950,18
20240117,144000,636577100,3950,3945,3950,3945,27
20240117,143900,636470455,3945,3945,3945,3945,0
20240117,143800,636470455,3945,3945,3945,3945,2
20240117,143700,636462565,3940,3940,3940,3940,0
20240117,143600,636462565,3940,3940,3940,3940,0
20240117,143500,636462565,3940,3945,3950,3940,2340
20240117,143400,627231880,3945,3945,3945,3945,599
20240117,143300,624868825,3945,3945,3945,3945,920
20240117,143200,621239425,3950,3950,3950,3950,4
20240117,143100,621223625,3950,3950,3950,3950,0
20240117,143000,621223625,3950,3950,3950,3950,5
20240117,142900,621203875,3945,3945,3945,3945,0
20240117,142800,621203875,3945,3945,3945,3945,0
20240117,142700,621203875,3945,3945,3945,3945,227
20240117,142600,620308360,3945,3945,3945,3945,1096
20240117,142500,615984640,3945,3950,3950,3945,475
20240117,142400,614110755,3950,3945,3950,3945,67
20240117,142300,613846190,3945,3945,3945,3945,48
20240117,142200,613656830,3945,3945,3945,3945,41
20240117,142100,613495085,3945,3945,3945,3945,30
20240117,142000,613376735,3945,3945,3945,3945,137
20240117,141900,612836270,3945,3945,3945,3945,0
20240117,141800,612836270,3945,3945,3945,3945,0
20240117,141700,612836270,3945,3945,3945,3945,638
20240117,141600,610319360,3945,3945,3945,3945,41
20240117,141500,610157615,3945,3945,3945,3945,0
20240117,141400,610157615,3945,3945,3945,3945,0
20240117,141300,610157615,3945,3940,3945,3940,4
20240117,141200,610141840,3945,3945,3945,3945,113
20240117,141100,609696055,3940,3940,3940,3940,1
20240117,141000,609692115,3945,3945,3945,3945,2
20240117,140900,609684225,3945,3945,3945,3945,0
20240117,140800,609684225,3945,3945,3945,3945,258
20240117,140700,608666415,3940,3940,3940,3940,270
20240117,140600,607602615,3940,3940,3940,3940,0
20240117,140500,607602615,3940,3940,3940,3940,16
20240117,140400,607539575,3950,3950,3950,3950,3
20240117,140300,607527725,3950,3950,3950,3950,0
20240117,140200,607527725,3950,3950,3950,3950,0
20240117,140100,607527725,3950,3950,3950,3950,0
20240117,140000,607527725,3950,3950,3950,3950,0
20240117,135900,607527725,3950,3950,3950,3950,15
20240117,135800,607468475,3955,3955,3955,3955,0
20240117,135700,607468475,3955,3955,3955,3955,0
20240117,135600,607468475,3955,3945,3955,3935,807
20240117,135500,604292260,3940,3940,3940,3940,45
20240117,135400,604114960,3940,3940,3940,3940,0
20240117,135300,604114960,3940,3945,3945,3940,870
20240117,135200,600687080,3950,3950,3950,3950,1
20240117,135100,600683130,3950,3950,3950,3950,0
20240117,135000,600683130,3950,3950,3950,3950,21
20240117,134900,600600180,3950,3950,3950,3950,0
20240117,134800,600600180,3950,3955,3955,3950,20
20240117,134700,600521130,3945,3945,3945,3945,395
20240117,134600,598962855,3945,3945,3945,3945,197
20240117,134500,598185690,3945,3945,3945,3945,0
20240117,134400,598185690,3945,3945,3945,3945,0
20240117,134300,598185690,3945,3945,3945,3945,5
20240117,134200,598165965,3945,3945,3945,3945,83
20240117,134100,597838530,3955,3955,3955,3955,3
20240117,134000,597826665,3945,3945,3945,3945,0
20240117,133900,597826665,3945,3945,3945,3945,13
20240117,133800,597775380,3945,3945,3945,3945,0
20240117,133700,597775380,3945,3960,3960,3945,31
20240117,133600,597653070,3950,3950,3950,3950,0
20240117,133500,597653070,3950,3950,3950,3950,0
20240117,133400,597653070,3950,3950,3955,3950,355
20240117,133300,596250745,3950,3945,3950,3945,39
20240117,133200,596096885,3940,3940,3940,3940,0
20240117,133100,596096885,3940,3940,3940,3940,800
20240117,133000,592944885,3945,3945,3945,3945,1
20240117,132900,592940940,3940,3940,3940,3940,0
20240117,132800,592940940,3940,3940,3940,3940,747
20240117,132700,589997760,3945,3940,3945,3940,193
20240117,132600,589237335,3940,3940,3940,3940,0
20240117,132500,589237335,3940,3940,3940,3940,11
20240117,132400,589193995,3940,3940,3940,3940,0
20240117,132300,589193995,3940,3940,3940,3940,0
20240117,132200,589193995,3940,3940,3940,3940,0
20240117,132100,589193995,3940,3940,3940,3940,245
20240117,132000,588228695,3940,3940,3940,3940,0
20240117,131900,588228695,3940,3940,3940,3940,84
20240117,131800,587897735,3940,3935,3940,3935,168
20240117,131700,587235820,3935,3935,3935,3935,0
20240117,131600,587235820,3935,3940,3940,3935,134
20240117,131500,586707865,3940,3940,3940,3940,315
20240117,131400,585466765,3940,3945,3945,3940,815
20240117,131300,582251595,3945,3945,3945,3945,368
20240117,131200,580799835,3945,3945,3945,3945,0
20240117,131100,580799835,3945,3945,3945,3945,0
20240117,131000,580799835,3945,3945,3945,3945,0
20240117,130900,580799835,3945,3945,3945,3945,0
20240117,130800,580799835,3945,3950,3950,3945,85
20240117,130700,580464105,3950,3945,3950,3945,305
20240117,130600,579260855,3945,3950,3950,3945,153
20240117,130500,578657005,3950,3950,3950,3950,15
20240117,130400,578597755,3955,3955,3955,3955,5
20240117,130300,578577980,3950,3945,3950,3940,29
20240117,130200,578463600,3950,3950,3950,3950,0
20240117,130100,578463600,3950,3950,3950,3950,1
20240117,130000,578459650,3955,3955,3955,3955,612
20240117,125900,576039190,3955,3950,3955,3945,11
20240117,125800,575995740,3945,3945,3945,3945,1
20240117,125700,575991795,3940,3950,3950,3940,110
20240117,125600,575558295,3955,3955,3955,3955,0
20240117,125500,575558295,3955,3940,3955,3940,458
20240117,125400,573747210,3940,3935,3940,3935,296
20240117,125300,572582445,3935,3935,3935,3935,0
20240117,125200,572582445,3935,3935,3935,3935,0
20240117,125100,572582445,3935,3940,3940,3935,63
20240117,125000,572334535,3940,3945,3945,3940,288
20240117,124900,571198875,3955,3955,3955,3955,0
20240117,124800,571198875,3955,3955,3955,3955,0
20240117,124700,571198875,3955,3955,3960,3955,553
20240117,124600,569011735,3955,3950,3955,3950,20
20240117,124500,568932640,3950,3950,3950,3950,0
20240117,124400,568932640,3950,3950,3950,3950,1553
20240117,124300,562798290,3950,3950,3950,3950,70
20240117,124200,562521790,3950,3950,3950,3950,100
20240117,124100,562126790,3950,3945,3950,3945,6
20240117,124000,562103115,3950,3950,3950,3945,35
20240117,123900,561964930,3945,3945,3945,3945,0
20240117,123800,561964930,3945,3945,3945,3945,0
20240117,123700,561964930,3945,3945,3945,3945,1
20240117,123600,561960985,3935,3940,3940,3935,45
20240117,123500,561783865,3940,3940,3940,3940,429
20240117,123400,560093605,3935,3935,3935,3935,0
20240117,123300,560093605,3935,3935,3935,3935,0
20240117,123200,560093605,3935,3935,3935,3935,279
20240117,123100,558995740,3935,3935,3935,3935,121
20240117,123000,558519605,3935,3935,3935,3935,20
20240117,122900,558440905,3935,3935,3935,3930,1252
20240117,122800,553514590,3935,3940,3940,3935,1046
20240117,122700,549395850,3940,3940,3940,3940,2700
20240117,122600,538757850,3950,3940,3950,3940,39
20240117,122500,538603815,3940,3955,3955,3940,121
20240117,122400,538125890,3955,3960,3960,3950,8
20240117,122300,538094235,3950,3950,3950,3950,0
20240117,122200,538094235,3950,3950,3950,3950,0
20240117,122100,538094235,3950,3950,3950,3935,3
20240117,122000,538082400,3950,3950,3950,3950,1
20240117,121900,538078450,3935,3935,3935,3935,0
20240117,121800,538078450,3935,3935,3940,3935,950
20240117,121700,534340195,3955,3935,3955,3935,5588
20240117,121600,512266460,3940,3940,3940,3940,43
20240117,121500,512097040,3935,3940,3940,3935,180
20240117,121400,511388170,3940,3940,3940,3940,800
20240117,121300,508236170,3950,3950,3950,3950,1070
20240117,121200,504009670,3950,3945,3950,3945,10
20240117,121100,503970175,3940,3940,3940,3940,0
20240117,121000,503970175,3940,3940,3940,3940,0
20240117,120900,503970175,3940,3940,3940,3940,0
20240117,120800,503970175,3940,3940,3940,3940,18
20240117,120700,503899255,3940,3945,3945,3940,1359
20240117,120600,498544745,3945,3945,3945,3945,500
20240117,120500,496572245,3945,3945,3945,3945,1453
20240117,120400,490840160,3945,3945,3945,3945,201
20240117,120300,490047215,3950,3950,3950,3950,8
20240117,120200,490015615,3950,3950,3950,3950,761
20240117,120100,487009665,3950,3950,3950,3950,1
20240117,120000,487005715,3950,3950,3950,3950,39
20240117,115900,486851665,3945,3950,3950,3945,15
20240117,115800,486792420,3950,3950,3950,3950,61
20240117,115700,486551470,3945,3950,3950,3945,2
20240117,115600,486543575,3945,3950,3950,3945,3
20240117,115500,486531730,3950,3955,3955,3950,772
20240117,115400,483482300,3945,3950,3950,3945,963
20240117,115300,479680105,3955,3955,3955,3955,1
20240117,115200,479676150,3955,3955,3955,3955,339
20240117,115100,478335405,3960,3960,3960,3960,1
20240117,115000,478331445,3945,3950,3960,3945,1503
20240117,114900,472394590,3965,3965,3965,3960,15
20240117,114800,472335120,3970,3970,3970,3970,1
20240117,114700,472331150,3970,3950,3970,3950,4
20240117,114600,472315290,3950,3970,3970,3950,281
20240117,114500,471204820,3950,3970,3970,3950,3
20240117,114400,471192930,3970,3950,3970,3950,61
20240117,114300,470951960,3950,3955,3955,3950,1293
20240117,114200,465844605,3955,3955,3955,3955,96
20240117,114100,465464925,3970,3970,3970,3970,1
20240117,114000,465460955,3970,3970,3970,3970,1
20240117,113900,465456985,3970,3955,3970,3955,36
20240117,113800,465314590,3955,3955,3970,3955,559
20240117,113700,463099420,3955,3965,3965,3955,16
20240117,113600,463036115,3955,3955,3965,3955,1031
20240117,113500,458958500,3970,3975,3975,3955,6794
20240117,113400,432046365,3965,3965,3980,3965,52
20240117,113300,431840170,3980,3980,3980,3980,51
20240117,113200,431637190,3980,3980,3980,3980,1
20240117,113100,431633210,3980,3970,3980,3965,3653
20240117,113000,417130800,3980,3970,3980,3970,91
20240117,112900,416769520,3970,3970,3980,3970,321
20240117,112800,415494640,3975,3975,3975,3975,1
20240117,112700,415490665,3980,3980,3980,3980,21
20240117,112600,415407085,3980,3980,3980,3975,3
20240117,112500,415395150,3980,3980,3980,3980,8
20240117,112400,415363310,3980,3980,3980,3970,27
20240117,112300,415256000,3980,3975,3980,3970,23
20240117,112200,415164670,3970,3975,3975,3970,43
20240117,112100,414993955,3980,3980,3980,3980,1
20240117,112000,414989975,3975,3980,3980,3975,2018
20240117,111900,406967295,3980,3980,3980,3980,1
20240117,111800,406963315,3975,3975,3980,3975,57
20240117,111700,406736735,3980,3985,3985,3975,26
20240117,111600,406633255,3985,3985,3985,3985,4
20240117,111500,406617315,3985,3985,3985,3985,1
20240117,111400,406613330,3985,3985,3985,3985,1
20240117,111300,406609345,3985,3985,3985,3985,1
20240117,111200,406605360,3985,3985,3985,3985,1
20240117,111100,406601375,3985,3985,3985,3980,6
20240117,111000,406577475,3985,3985,3985,3985,1
20240117,110900,406573490,3985,3985,3985,3985,2
20240117,110800,406565520,3985,3985,3985,3985,3
20240117,110700,406553565,3985,3980,3985,3980,421
20240117,110600,404877980,3985,3985,3985,3985,1
20240117,110500,404873995,3985,3985,3985,3985,3
20240117,110400,404862040,3980,3980,3985,3980,2120
20240117,110300,396424435,3980,3980,3980,3980,17
20240117,110200,396356775,3980,3980,3980,3980,1
20240117,110100,396352795,3980,3980,3980,3980,5
20240117,110000,396332895,3975,3975,3975,3975,0
20240117,105900,396332895,3975,3975,3975,3975,0
20240117,105800,396332895,3975,3975,3975,3975,0
20240117,105700,396332895,3975,3975,3975,3975,1
20240117,105600,396328920,3975,3980,3980,3975,55
20240117,105500,396110045,3975,3975,3975,3975,31
20240117,105400,395986820,3980,3980,3980,3980,0
20240117,105300,395986820,3980,3980,3980,3980,11
20240117,105200,395943040,3975,3975,3975,3975,0
20240117,105100,395943040,3975,3975,3975,3975,0
20240117,105000,395943040,3975,3975,3975,3975,30
20240117,104900,395823790,3980,3980,3980,3980,0
20240117,104800,395823790,3980,3980,3980,3980,1
20240117,104700,395819810,3975,3975,3975,3975,5
20240117,104600,395799935,3980,3975,3980,3975,504
20240117,104500,393794020,3980,3980,3980,3980,906
20240117,104400,390188140,3980,3980,3980,3980,400
20240117,104300,388596140,3985,3980,3985,3980,2
20240117,104200,388588175,3985,3985,3985,3975,433
20240117,104100,386866940,3985,3985,3985,3985,2
20240117,104000,386858970,3985,3980,3985,3980,2
20240117,103900,386851005,3975,3975,3975,3975,0
20240117,103800,386851005,3975,3980,3980,3975,123
20240117,103700,386362070,3980,3980,3980,3980,706
20240117,103600,383552190,3980,3980,3980,3980,0
20240117,103500,383552190,3980,3980,3980,3980,0
20240117,103400,383552190,3980,3980,3980,3980,42
20240117,103300,383385030,3975,3975,3975,3975,2013
20240117,103200,375383355,3975,3975,3975,3975,100
20240117,103100,374985855,3975,3975,3975,3975,118
20240117,103000,374516805,3970,3970,3970,3970,2440
20240117,102900,364830005,3970,3970,3970,3970,83
20240117,102800,364500495,3970,3965,3970,3965,573
20240117,102700,362226955,3960,3965,3965,3960,2379
20240117,102600,352799425,3965,3970,3970,3965,815
20240117,102500,349567100,3965,3965,3965,3965,100
20240117,102400,349170600,3970,3970,3970,3970,10
20240117,102300,349130900,3965,3970,3970,3965,1080
20240117,102200,344845645,3970,3970,3970,3970,25
20240117,102100,344746395,3970,3970,3970,3970,111
20240117,102000,344305725,3970,3970,3970,3965,63
20240117,101900,344055620,3970,3970,3970,3970,170
20240117,101800,343380720,3970,3970,3970,3970,1627
20240117,101700,336921530,3970,3970,3975,3970,763
20240117,101600,333891130,3975,3975,3975,3975,466
20240117,101500,332038780,3980,3980,3980,3975,212
20240117,101400,331195045,3975,3975,3975,3975,15
20240117,101300,331135420,3975,3980,3980,3975,545
20240117,101200,328968790,3980,3980,3980,3980,210
20240117,101100,328132990,3980,3980,3980,3980,204
20240117,101000,327321070,3980,3975,3980,3975,119
20240117,100900,326848040,3975,3975,3975,3970,88
20240117,100800,326498540,3975,3980,3980,3970,194
20240117,100700,325727465,3965,3965,3965,3965,0
20240117,100600,325727465,3965,3965,3965,3965,1168
20240117,100500,321096345,3970,3975,3985,3965,2685
20240117,100400,310437525,3975,3975,3975,3975,1315
20240117,100300,305210400,3980,3990,3995,3980,5962
20240117,100200,281446500,3995,3995,3995,3995,2
20240117,100100,281438510,4000,4000,4000,4000,0
20240117,100000,281438510,4000,4000,4000,4000,125
20240117,095900,280938510,3995,3995,3995,3995,1
20240117,095800,280934515,3990,3995,3995,3990,1276
20240117,095700,275836920,4000,4000,4000,4000,16
20240117,095600,275772920,4000,4000,4000,4000,253
20240117,095500,274760920,4000,4000,4000,4000,2
20240117,095400,274752920,4005,4005,4005,4005,7
20240117,095300,274724885,4005,4005,4005,4005,0
20240117,095200,274724885,4005,4010,4010,4005,467
20240117,095100,272853045,4025,4020,4025,4020,312
20240117,095000,271597295,4030,4030,4030,4030,0
20240117,094900,271597295,4030,4030,4030,4030,49
20240117,094800,271399825,4030,4025,4030,4025,31
20240117,094700,271275000,4020,4020,4020,4020,0
20240117,094600,271275000,4020,4020,4020,4020,1
20240117,094500,271270980,4025,4020,4030,4020,3
20240117,094400,271258905,4010,4005,4010,4000,133
20240117,094300,270726255,4000,4000,4000,4000,0
20240117,094200,270726255,4000,4000,4000,4000,2501
20240117,094100,260722255,4000,3990,4000,3990,5795
20240117,094000,237561875,3985,3985,3985,3985,705
20240117,093900,234752450,3985,3985,3985,3985,51
20240117,093800,234549215,3985,3985,3985,3985,333
20240117,093700,233222210,3990,3990,3995,3990,157
20240117,093600,232595755,3995,3990,4000,3990,72
20240117,093500,232308300,4000,4000,4000,4000,28
20240117,093400,232196300,3990,3995,3995,3990,552
20240117,093300,229991295,3995,3995,3995,3995,14
20240117,093200,229935365,3995,3995,3995,3995,1
20240117,093100,229931370,3980,3980,4000,3980,1001
20240117,093000,225947370,3980,3980,3980,3980,452
20240117,092900,224148410,3995,3995,3995,3980,1812
20240117,092800,216921520,3995,3990,3995,3990,618
20240117,092700,214453190,3990,3995,3995,3990,710
20240117,092600,211618915,3995,3995,3995,3990,2001
20240117,092500,203632775,3995,3995,3995,3995,100
20240117,092400,203233275,3995,3995,3995,3995,931
20240117,092300,199513930,3995,4000,4000,3995,89
20240117,092200,199158355,4000,4000,4000,4000,25
20240117,092100,199058355,4000,3995,4000,3995,181
20240117,092000,198335240,3995,4000,4000,3995,180
20240117,091900,197616135,3995,4000,4000,3995,829
20240117,091800,194303965,4000,3990,4000,3990,1742
20240117,091700,187342790,3990,3995,4000,3990,1367
20240117,091600,181882070,3995,3990,3995,3990,586
20240117,091500,179541500,3990,3990,3995,3990,166
20240117,091400,178878895,3990,3990,3990,3990,742
20240117,091300,175918315,3970,3975,3980,3970,5136
20240117,091200,155524340,3980,3995,3995,3980,3507
20240117,091100,141544655,3995,4015,4015,3995,8280
20240117,091000,108410790,4010,4005,4010,4005,143
20240117,090900,107837725,4005,4015,4015,4000,9824
20240117,090800,68489810,4015,4020,4020,4010,1914
20240117,090700,60802470,4020,4040,4040,4020,1919
20240117,090600,53077510,4020,4020,4035,4015,855
20240117,090500,49641205,4020,4020,4040,4015,4834
20240117,090400,30208930,4020,4040,4040,4020,1675
20240117,090300,23474990,4040,4035,4040,4020,746
20240117,090200,20469665,4035,4060,4060,4010,3658
20240117,090100,5692500,4060,4060,4060,4060,568
20240117,090000,3386420,4080,4090,4090,4080,808