KissMeData/001200/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183300,1194393815,3480,3480,3480,3480,4478
20240103,183200,1194393815,3480,3480,3480,3480,0
20240103,183100,1194393815,3480,3480,3480,3480,0
20240103,183000,1194393815,3480,3480,3480,3480,0
20240103,182900,1194393815,3480,3480,3480,3480,0
20240103,182800,1194393815,3480,3480,3480,3480,0
20240103,182700,1194393815,3480,3480,3480,3480,0
20240103,182600,1194393815,3480,3480,3480,3480,0
20240103,182500,1194393815,3480,3480,3480,3480,0
20240103,182400,1194393815,3480,3480,3480,3480,0
20240103,182300,1194393815,3480,3480,3480,3480,0
20240103,182200,1194393815,3480,3480,3480,3480,0
20240103,182100,1194393815,3480,3480,3480,3480,0
20240103,182000,1194393815,3480,3480,3480,3480,0
20240103,181900,1194393815,3480,3480,3480,3480,0
20240103,181800,1194393815,3480,3480,3480,3480,0
20240103,181700,1194393815,3480,3480,3480,3480,0
20240103,181600,1194393815,3480,3480,3480,3480,0
20240103,181500,1194393815,3480,3480,3480,3480,0
20240103,181400,1194393815,3480,3480,3480,3480,0
20240103,181300,1194393815,3480,3480,3480,3480,0
20240103,181200,1194393815,3480,3480,3480,3480,0
20240103,181100,1194393815,3480,3480,3480,3480,0
20240103,181000,1194393815,3480,3480,3480,3480,0
20240103,180900,1194393815,3480,3480,3480,3480,0
20240103,180800,1194393815,3480,3480,3480,3480,0
20240103,180700,1194393815,3480,3480,3480,3480,0
20240103,180600,1194393815,3480,3480,3480,3480,0
20240103,180500,1194393815,3480,3480,3480,3480,0
20240103,180400,1194393815,3480,3480,3480,3480,0
20240103,180300,1194393815,3480,3480,3480,3480,4478
20240103,180200,1194393815,3480,3480,3480,3480,0
20240103,180100,1194393815,3480,3480,3480,3480,0
20240103,180000,1194393815,3480,3480,3480,3480,0
20240103,175900,1194393815,3480,3480,3480,3480,0
20240103,175800,1194393815,3480,3480,3480,3480,0
20240103,175700,1194393815,3480,3480,3480,3480,0
20240103,175600,1194393815,3480,3480,3480,3480,0
20240103,175500,1194393815,3480,3480,3480,3480,0
20240103,175400,1194393815,3480,3480,3480,3480,0
20240103,175300,1194393815,3480,3480,3480,3480,0
20240103,175200,1194393815,3480,3480,3480,3480,0
20240103,175100,1194393815,3480,3480,3480,3480,0
20240103,175000,1194393815,3480,3480,3480,3480,0
20240103,174900,1194393815,3480,3480,3480,3480,0
20240103,174800,1194393815,3480,3480,3480,3480,0
20240103,174700,1194393815,3480,3480,3480,3480,0
20240103,174600,1194393815,3480,3480,3480,3480,0
20240103,174500,1194393815,3480,3480,3480,3480,0
20240103,174400,1194393815,3480,3480,3480,3480,0
20240103,174300,1194393815,3480,3480,3480,3480,0
20240103,174200,1194393815,3480,3480,3480,3480,0
20240103,174100,1194393815,3480,3480,3480,3480,0
20240103,174000,1194393815,3480,3480,3480,3480,0
20240103,173900,1194393815,3480,3480,3480,3480,0
20240103,173800,1194393815,3480,3480,3480,3480,0
20240103,173700,1194393815,3480,3480,3480,3480,0
20240103,173600,1194393815,3480,3480,3480,3480,0
20240103,173500,1194393815,3480,3480,3480,3480,0
20240103,173400,1194393815,3480,3480,3480,3480,0
20240103,173300,1194393815,3480,3480,3480,3480,4478
20240103,173200,1194393815,3480,3480,3480,3480,0
20240103,173100,1194393815,3480,3480,3480,3480,0
20240103,173000,1194393815,3480,3480,3480,3480,0
20240103,172900,1194393815,3480,3480,3480,3480,0
20240103,172800,1194393815,3480,3480,3480,3480,0
20240103,172700,1194393815,3480,3480,3480,3480,0
20240103,172600,1194393815,3480,3480,3480,3480,0
20240103,172500,1194393815,3480,3480,3480,3480,0
20240103,172400,1194393815,3480,3480,3480,3480,0
20240103,172300,1194393815,3480,3480,3480,3480,0
20240103,172200,1194393815,3480,3480,3480,3480,0
20240103,172100,1194393815,3480,3480,3480,3480,0
20240103,172000,1194393815,3480,3480,3480,3480,0
20240103,171900,1194393815,3480,3480,3480,3480,0
20240103,171800,1194393815,3480,3480,3480,3480,0
20240103,171700,1194393815,3480,3480,3480,3480,0
20240103,171600,1194393815,3480,3480,3480,3480,0
20240103,171500,1194393815,3480,3480,3480,3480,0
20240103,171400,1194393815,3480,3480,3480,3480,0
20240103,171300,1194393815,3480,3480,3480,3480,0
20240103,171200,1194393815,3480,3480,3480,3480,0
20240103,171100,1194393815,3480,3480,3480,3480,0
20240103,171000,1194393815,3480,3480,3480,3480,0
20240103,170900,1194393815,3480,3480,3480,3480,0
20240103,170800,1194393815,3480,3480,3480,3480,0
20240103,170700,1194393815,3480,3480,3480,3480,0
20240103,170600,1194393815,3480,3480,3480,3480,0
20240103,170500,1194393815,3480,3480,3480,3480,0
20240103,170400,1194393815,3480,3480,3480,3480,0
20240103,170300,1194393815,3480,3480,3480,3480,4478
20240103,170200,1194393815,3480,3480,3480,3480,0
20240103,170100,1194393815,3480,3480,3480,3480,0
20240103,170000,1194393815,3480,3480,3480,3480,0
20240103,165900,1194393815,3480,3480,3480,3480,0
20240103,165800,1194393815,3480,3480,3480,3480,0
20240103,165700,1194393815,3480,3480,3480,3480,0
20240103,165600,1194393815,3480,3480,3480,3480,0
20240103,165500,1194393815,3480,3480,3480,3480,0
20240103,165400,1194393815,3480,3480,3480,3480,0
20240103,165300,1194393815,3480,3480,3480,3480,0
20240103,165200,1194393815,3480,3480,3480,3480,0
20240103,165100,1194393815,3480,3480,3480,3480,0
20240103,165000,1194393815,3480,3480,3480,3480,0
20240103,164900,1194393815,3480,3480,3480,3480,0
20240103,164800,1194393815,3480,3480,3480,3480,0
20240103,164700,1194393815,3480,3480,3480,3480,0
20240103,164600,1194393815,3480,3480,3480,3480,0
20240103,164500,1194393815,3480,3480,3480,3480,0
20240103,164400,1194393815,3480,3480,3480,3480,0
20240103,164300,1194393815,3480,3480,3480,3480,0
20240103,164200,1194393815,3480,3480,3480,3480,0
20240103,164100,1194393815,3480,3480,3480,3480,0
20240103,164000,1194393815,3480,3480,3480,3480,0
20240103,163900,1194393815,3480,3480,3480,3480,0
20240103,163800,1194393815,3480,3480,3480,3480,0
20240103,163700,1194393815,3480,3480,3480,3480,0
20240103,163600,1194393815,3480,3480,3480,3480,0
20240103,163500,1194393815,3480,3480,3480,3480,0
20240103,163400,1194393815,3480,3480,3480,3480,0
20240103,163300,1194393815,3480,3480,3480,3480,4478
20240103,163200,1194393815,3480,3480,3480,3480,0
20240103,163100,1194393815,3480,3480,3480,3480,0
20240103,163000,1194393815,3480,3480,3480,3480,0
20240103,162900,1194393815,3480,3480,3480,3480,0
20240103,162800,1194393815,3480,3480,3480,3480,0
20240103,162700,1194393815,3480,3480,3480,3480,0
20240103,162600,1194393815,3480,3480,3480,3480,0
20240103,162500,1194393815,3480,3480,3480,3480,0
20240103,162400,1194393815,3480,3480,3480,3480,0
20240103,162300,1194393815,3480,3480,3480,3480,0
20240103,162200,1194393815,3480,3480,3480,3480,0
20240103,162100,1194393815,3480,3480,3480,3480,0
20240103,162000,1194393815,3480,3480,3480,3480,0
20240103,161900,1194393815,3480,3480,3480,3480,0
20240103,161800,1194393815,3480,3480,3480,3480,0
20240103,161700,1194393815,3480,3480,3480,3480,0
20240103,161600,1194393815,3480,3480,3480,3480,0
20240103,161500,1194393815,3480,3480,3480,3480,0
20240103,161400,1194393815,3480,3480,3480,3480,0
20240103,161300,1194393815,3480,3480,3480,3480,0
20240103,161200,1194393815,3480,3480,3480,3480,0
20240103,161100,1194393815,3480,3480,3480,3480,0
20240103,161000,1194393815,3480,3480,3480,3480,0
20240103,160900,1194393815,3480,3480,3480,3480,0
20240103,160800,1194393815,3480,3480,3480,3480,0
20240103,160700,1194393815,3480,3480,3480,3480,0
20240103,160600,1194393815,3480,3480,3480,3480,0
20240103,160500,1194393815,3480,3480,3480,3480,0
20240103,160400,1194393815,3480,3480,3480,3480,0
20240103,160300,1194393815,3480,3480,3480,3480,4478
20240103,160200,1194393815,3480,3480,3480,3480,0
20240103,160100,1194393815,3480,3480,3480,3480,0
20240103,160000,1194393815,3480,3480,3480,3480,0
20240103,155900,1194393815,3480,3480,3480,3480,0
20240103,155800,1194393815,3480,3480,3480,3480,0
20240103,155700,1194393815,3480,3480,3480,3480,0
20240103,155600,1194393815,3480,3480,3480,3480,0
20240103,155500,1194393815,3480,3480,3480,3480,0
20240103,155400,1194393815,3480,3480,3480,3480,0
20240103,155300,1194393815,3480,3480,3480,3480,0
20240103,155200,1194393815,3480,3480,3480,3480,0
20240103,155100,1194393815,3480,3480,3480,3480,0
20240103,155000,1194393815,3480,3480,3480,3480,0
20240103,154900,1194393815,3480,3480,3480,3480,0
20240103,154800,1194393815,3480,3480,3480,3480,0
20240103,154700,1194393815,3480,3480,3480,3480,0
20240103,154600,1194393815,3480,3480,3480,3480,0
20240103,154500,1194393815,3480,3480,3480,3480,0
20240103,154400,1194393815,3480,3480,3480,3480,0
20240103,154300,1194393815,3480,3480,3480,3480,0
20240103,154200,1194393815,3480,3480,3480,3480,0
20240103,154100,1194393815,3480,3480,3480,3480,0
20240103,154000,1194393815,3480,3480,3480,3480,0
20240103,153900,1194393815,3480,3480,3480,3480,0
20240103,153800,1194393815,3480,3480,3480,3480,0
20240103,153700,1194393815,3480,3480,3480,3480,0
20240103,153600,1194393815,3480,3480,3480,3480,0
20240103,153500,1194393815,3480,3480,3480,3480,0
20240103,153400,1194393815,3480,3480,3480,3480,0
20240103,153300,1194393815,3480,3480,3480,3480,4478
20240103,153200,1194393815,3480,3480,3480,3480,0
20240103,153100,1194393815,3480,3480,3480,3480,0
20240103,153000,1194393815,3480,3480,3480,3480,4478
20240103,152900,1178810375,3480,3480,3480,3480,0
20240103,152800,1178810375,3480,3480,3480,3480,0
20240103,152700,1178810375,3480,3480,3480,3480,0
20240103,152600,1178810375,3480,3480,3480,3480,0
20240103,152500,1178810375,3480,3480,3480,3480,0
20240103,152400,1178810375,3480,3480,3480,3480,0
20240103,152300,1178810375,3480,3480,3480,3480,0
20240103,152200,1178810375,3480,3480,3480,3480,0
20240103,152100,1178810375,3480,3480,3480,3480,0
20240103,152000,1178810375,3480,3480,3480,3480,0
20240103,151900,1178810375,3480,3480,3485,3475,291
20240103,151800,1177797430,3480,3480,3480,3480,1
20240103,151700,1177793950,3475,3485,3485,3475,281
20240103,151600,1176817465,3480,3480,3480,3475,140
20240103,151500,1176330270,3480,3480,3480,3475,109
20240103,151400,1175951355,3480,3485,3485,3480,56
20240103,151300,1175756335,3485,3485,3485,3485,28
20240103,151200,1175658755,3485,3490,3495,3485,564
20240103,151100,1173690705,3500,3500,3510,3480,8601
20240103,151000,1143630545,3500,3505,3510,3490,2236
20240103,150900,1135796155,3505,3495,3505,3485,9236
20240103,150800,1103450395,3495,3480,3500,3465,7428
20240103,150700,1077499740,3495,3460,3495,3455,13201
20240103,150600,1031615100,3460,3470,3470,3460,5061
20240103,150500,1014092350,3470,3475,3475,3470,133
20240103,150400,1013630770,3475,3475,3475,3470,43
20240103,150300,1013481350,3475,3475,3475,3475,28
20240103,150200,1013384050,3475,3475,3475,3475,56
20240103,150100,1013189450,3475,3470,3475,3470,20
20240103,150000,1013119980,3475,3470,3475,3470,41
20240103,145900,1012977565,3470,3470,3470,3470,50
20240103,145800,1012804065,3470,3470,3470,3465,55
20240103,145700,1012613275,3470,3465,3475,3465,38
20240103,145600,1012481395,3470,3475,3475,3470,220
20240103,145500,1011717850,3475,3485,3490,3475,900
20240103,145400,1008585645,3480,3465,3490,3465,3115
20240103,145300,997761290,3460,3475,3475,3460,7085
20240103,145200,973242515,3475,3475,3475,3465,1141
20240103,145100,969287595,3475,3470,3475,3465,8025
20240103,145000,941464610,3475,3475,3475,3470,53
20240103,144900,941280490,3470,3470,3475,3470,1064
20240103,144800,937588270,3475,3475,3475,3475,140
20240103,144700,937101770,3470,3470,3475,3470,1040
20240103,144600,933487830,3475,3475,3475,3470,1254
20240103,144500,929135235,3475,3475,3475,3470,39
20240103,144400,928999765,3475,3475,3475,3470,64
20240103,144300,928777475,3475,3475,3475,3475,38
20240103,144200,928645425,3475,3490,3495,3475,5404
20240103,144100,909854390,3490,3490,3495,3475,4064
20240103,144000,895706770,3475,3480,3490,3475,7525
20240103,143900,869522220,3475,3460,3475,3460,6260
20240103,143800,847836250,3460,3465,3470,3460,4555
20240103,143700,832050560,3470,3470,3475,3470,491
20240103,143600,830346650,3475,3475,3475,3470,123
20240103,143500,829919325,3475,3475,3475,3470,179
20240103,143400,829297305,3475,3475,3475,3470,886
20240103,143300,826218510,3475,3475,3475,3470,41
20240103,143200,826076085,3475,3475,3475,3470,53
20240103,143100,825891965,3470,3470,3475,3470,41
20240103,143000,825749550,3470,3475,3475,3470,69
20240103,142900,825509910,3470,3475,3475,3470,63
20240103,142800,825291160,3470,3470,3475,3470,63
20240103,142700,825072340,3480,3475,3480,3475,42
20240103,142600,824926230,3480,3480,3480,3465,10027
20240103,142500,790117605,3485,3480,3485,3480,38
20240103,142400,789985225,3485,3485,3485,3475,163
20240103,142300,789418570,3485,3480,3485,3480,126
20240103,142200,788979650,3480,3480,3480,3480,43
20240103,142100,788830010,3480,3480,3480,3480,1230
20240103,142000,784549610,3480,3485,3485,3480,1201
20240103,141900,780364690,3485,3485,3485,3485,100
20240103,141800,780016190,3485,3485,3485,3485,200
20240103,141700,779319190,3485,3485,3485,3485,2
20240103,141600,779312220,3490,3490,3490,3490,104
20240103,141500,778949260,3490,3485,3490,3485,1047
20240103,141400,775299965,3485,3480,3485,3480,29
20240103,141300,775198905,3485,3485,3485,3485,29
20240103,141200,775097840,3480,3485,3485,3480,29
20240103,141100,774996780,3485,3485,3485,3485,38
20240103,141000,774864350,3480,3485,3485,3480,153
20240103,140900,774331200,3485,3485,3485,3480,68
20240103,140800,774094275,3480,3480,3480,3480,15
20240103,140700,774042075,3480,3480,3480,3480,201
20240103,140600,773342595,3480,3480,3480,3480,11
20240103,140500,773304315,3480,3480,3480,3480,49
20240103,140400,773133795,3475,3480,3480,3475,265
20240103,140300,772211600,3480,3480,3480,3480,0
20240103,140200,772211600,3480,3480,3480,3480,4
20240103,140100,772197680,3475,3475,3475,3475,1
20240103,140000,772194205,3475,3475,3475,3475,0
20240103,135900,772194205,3475,3475,3475,3475,0
20240103,135800,772194205,3475,3475,3480,3475,35
20240103,135700,772072480,3475,3475,3475,3475,0
20240103,135600,772072480,3475,3475,3475,3475,400
20240103,135500,770682480,3475,3475,3475,3475,1
20240103,135400,770679005,3485,3485,3485,3485,0
20240103,135300,770679005,3485,3485,3485,3485,0
20240103,135200,770679005,3485,3485,3485,3485,0
20240103,135100,770679005,3485,3485,3485,3485,0
20240103,135000,770679005,3485,3480,3485,3480,180
20240103,134900,770052255,3480,3480,3480,3480,12
20240103,134800,770010495,3485,3480,3485,3480,110
20240103,134700,769627195,3480,3480,3480,3480,12
20240103,134600,769585435,3480,3475,3480,3475,74
20240103,134500,769327920,3490,3490,3490,3490,0
20240103,134400,769327920,3490,3490,3490,3490,0
20240103,134300,769327920,3490,3490,3490,3490,0
20240103,134200,769327920,3490,3490,3490,3490,0
20240103,134100,769327920,3490,3490,3490,3490,0
20240103,134000,769327920,3490,3475,3490,3470,2101
20240103,133900,762005235,3475,3475,3475,3475,1
20240103,133800,762001760,3470,3475,3475,3470,14
20240103,133700,761953115,3470,3470,3470,3470,1
20240103,133600,761949645,3470,3475,3475,3470,33
20240103,133500,761835120,3470,3470,3470,3470,0
20240103,133400,761835120,3470,3470,3470,3470,0
20240103,133300,761835120,3470,3470,3470,3470,73
20240103,133200,761581810,3470,3470,3470,3470,0
20240103,133100,761581810,3470,3480,3490,3470,6455
20240103,133000,739142675,3480,3480,3480,3480,0
20240103,132900,739142675,3480,3480,3480,3480,2
20240103,132800,739135715,3480,3480,3480,3480,1
20240103,132700,739132235,3485,3485,3485,3485,50
20240103,132600,738957985,3485,3490,3490,3485,761
20240103,132500,736305780,3485,3485,3485,3485,32
20240103,132400,736194260,3485,3485,3485,3485,21
20240103,132300,736121075,3485,3485,3485,3485,11
20240103,132200,736082740,3485,3485,3485,3485,10
20240103,132100,736047890,3485,3485,3485,3485,12
20240103,132000,736006070,3485,3480,3485,3480,173
20240103,131900,735403470,3480,3480,3480,3480,0
20240103,131800,735403470,3480,3480,3480,3480,2
20240103,131700,735396510,3480,3480,3480,3480,0
20240103,131600,735396510,3480,3480,3480,3480,75
20240103,131500,735135510,3480,3480,3480,3480,1
20240103,131400,735132030,3480,3480,3480,3480,0
20240103,131300,735132030,3480,3480,3480,3480,10
20240103,131200,735097230,3480,3485,3485,3480,2
20240103,131100,735090265,3485,3485,3485,3485,0
20240103,131000,735090265,3485,3485,3485,3485,81
20240103,130900,734807980,3480,3480,3480,3480,1
20240103,130800,734804500,3485,3480,3485,3480,7
20240103,130700,734780130,3480,3480,3480,3480,1
20240103,130600,734776650,3480,3480,3480,3480,1
20240103,130500,734773170,3485,3485,3485,3485,441
20240103,130400,733236285,3490,3490,3490,3490,0
20240103,130300,733236285,3490,3485,3490,3485,4
20240103,130200,733222330,3485,3485,3485,3485,0
20240103,130100,733222330,3485,3485,3485,3485,0
20240103,130000,733222330,3485,3485,3485,3485,2
20240103,125900,733215360,3490,3490,3490,3490,0
20240103,125800,733215360,3490,3490,3490,3490,1174
20240103,125700,729118100,3490,3490,3490,3490,6
20240103,125600,729097160,3490,3490,3490,3490,10
20240103,125500,729062260,3490,3485,3495,3485,501
20240103,125400,727312225,3485,3490,3500,3485,3549
20240103,125300,714905635,3495,3485,3495,3485,300
20240103,125200,713857195,3480,3475,3495,3475,1687
20240103,125100,707976970,3480,3475,3480,3475,106
20240103,125000,707608095,3480,3480,3480,3480,1026
20240103,124900,704037615,3480,3485,3485,3480,7
20240103,124800,704013230,3480,3480,3480,3480,1
20240103,124700,704009750,3485,3485,3485,3485,10
20240103,124600,703974900,3480,3480,3480,3480,50
20240103,124500,703800900,3480,3480,3485,3480,9
20240103,124400,703769545,3480,3480,3480,3480,0
20240103,124300,703769545,3480,3480,3480,3480,0
20240103,124200,703769545,3480,3480,3480,3480,1
20240103,124100,703766065,3485,3485,3485,3485,2
20240103,124000,703759095,3485,3485,3485,3485,1
20240103,123900,703755610,3485,3485,3485,3485,0
20240103,123800,703755610,3485,3485,3485,3485,0
20240103,123700,703755610,3485,3485,3485,3485,494
20240103,123600,702034020,3485,3485,3485,3485,10
20240103,123500,701999170,3485,3485,3485,3485,32
20240103,123400,701887650,3495,3495,3495,3495,0
20240103,123300,701887650,3495,3495,3495,3495,286
20240103,123200,700888080,3495,3495,3495,3495,2
20240103,123100,700881090,3500,3490,3500,3490,1000
20240103,123000,697383230,3490,3485,3500,3485,1075
20240103,122900,693624970,3480,3480,3480,3480,12
20240103,122800,693583210,3480,3480,3480,3480,10
20240103,122700,693548410,3480,3480,3480,3480,11
20240103,122600,693510130,3480,3480,3480,3480,108
20240103,122500,693134290,3480,3480,3480,3480,5
20240103,122400,693116890,3480,3480,3480,3480,0
20240103,122300,693116890,3480,3480,3480,3480,5
20240103,122200,693099490,3485,3485,3485,3485,20
20240103,122100,693029790,3485,3480,3485,3480,300
20240103,122000,691985500,3475,3480,3480,3475,3
20240103,121900,691975070,3475,3475,3475,3475,1600
20240103,121800,686415070,3475,3475,3475,3475,0
20240103,121700,686415070,3475,3480,3480,3475,250
20240103,121600,685545820,3480,3480,3480,3480,47
20240103,121500,685382260,3480,3480,3480,3480,11
20240103,121400,685343980,3485,3485,3505,3485,1381
20240103,121300,680524470,3490,3480,3490,3480,601
20240103,121200,678432890,3475,3475,3475,3475,0
20240103,121100,678432890,3475,3475,3475,3475,1
20240103,121000,678429415,3480,3480,3480,3480,0
20240103,120900,678429415,3480,3480,3480,3480,957
20240103,120800,675099055,3480,3480,3480,3480,1
20240103,120700,675095575,3485,3485,3485,3485,100
20240103,120600,674747075,3480,3480,3480,3480,1
20240103,120500,674743595,3480,3480,3480,3480,1
20240103,120400,674740115,3485,3485,3485,3485,2
20240103,120300,674733145,3480,3480,3480,3480,0
20240103,120200,674733145,3480,3480,3480,3480,1
20240103,120100,674729665,3480,3480,3480,3480,0
20240103,120000,674729665,3480,3480,3480,3480,0
20240103,115900,674729665,3480,3480,3480,3480,2
20240103,115800,674722705,3485,3485,3485,3485,0
20240103,115700,674722705,3485,3485,3485,3485,0
20240103,115600,674722705,3485,3485,3485,3485,1262
20240103,115500,670324635,3485,3485,3485,3485,1
20240103,115400,670321150,3485,3485,3485,3485,0
20240103,115300,670321150,3485,3485,3485,3485,0
20240103,115200,670321150,3485,3485,3485,3485,1
20240103,115100,670317665,3490,3490,3490,3490,390
20240103,115000,668956565,3505,3505,3505,3505,0
20240103,114900,668956565,3505,3505,3505,3505,1
20240103,114800,668953060,3485,3490,3505,3485,111
20240103,114700,668565045,3485,3485,3485,3485,1
20240103,114600,668561560,3490,3490,3490,3490,0
20240103,114500,668561560,3490,3490,3490,3490,400
20240103,114400,667165560,3490,3485,3490,3485,100
20240103,114300,666816740,3480,3480,3480,3480,1
20240103,114200,666813260,3485,3490,3490,3485,415
20240103,114100,665365015,3490,3490,3490,3490,0
20240103,114000,665365015,3490,3500,3500,3490,11
20240103,113900,665326525,3510,3510,3510,3510,0
20240103,113800,665326525,3510,3495,3510,3495,200
20240103,113700,664625685,3490,3490,3490,3490,1
20240103,113600,664622195,3490,3490,3490,3490,0
20240103,113500,664622195,3490,3490,3490,3490,0
20240103,113400,664622195,3490,3490,3490,3490,1
20240103,113300,664618705,3490,3495,3495,3490,22
20240103,113200,664541820,3510,3510,3510,3510,0
20240103,113100,664541820,3510,3500,3510,3500,100
20240103,113000,664191030,3510,3510,3510,3510,0
20240103,112900,664191030,3510,3510,3510,3510,0
20240103,112800,664191030,3510,3480,3510,3480,729
20240103,112700,661646725,3480,3490,3490,3480,800
20240103,112600,658858580,3495,3495,3495,3495,10
20240103,112500,658823630,3500,3500,3500,3500,286
20240103,112400,657822630,3510,3495,3510,3495,4102
20240103,112300,643471975,3485,3480,3515,3480,5208
20240103,112200,625211635,3475,3475,3475,3475,2
20240103,112100,625204685,3475,3475,3475,3475,0
20240103,112000,625204685,3475,3475,3475,3475,0
20240103,111900,625204685,3475,3475,3475,3475,2
20240103,111800,625197735,3480,3480,3480,3480,0
20240103,111700,625197735,3480,3480,3480,3480,0
20240103,111600,625197735,3480,3480,3480,3480,6
20240103,111500,625176855,3495,3495,3495,3495,0
20240103,111400,625176855,3495,3490,3495,3480,549
20240103,111300,623263725,3500,3495,3500,3495,2
20240103,111200,623256730,3505,3505,3505,3505,1
20240103,111100,623253225,3505,3505,3505,3505,1
20240103,111000,623249720,3505,3505,3505,3505,1505
20240103,110900,617974695,3520,3480,3520,3480,14122
20240103,110800,568565500,3480,3475,3480,3470,1285
20240103,110700,564093805,3480,3480,3480,3475,249
20240103,110600,563227390,3480,3480,3480,3480,337
20240103,110500,562054630,3480,3475,3480,3475,120
20240103,110400,561637035,3475,3475,3480,3475,11
20240103,110300,561598805,3470,3475,3480,3470,386
20240103,110200,560256970,3475,3470,3475,3465,6412
20240103,110100,538014905,3470,3470,3475,3470,105
20240103,110000,537650050,3470,3475,3475,3465,1034
20240103,105900,534062170,3475,3475,3475,3470,14
20240103,105800,534013570,3470,3470,3470,3470,10
20240103,105700,533978870,3470,3470,3475,3470,414
20240103,105600,532542285,3470,3470,3470,3470,260
20240103,105500,531640085,3470,3475,3475,3470,7055
20240103,105400,507144015,3475,3480,3480,3475,2166
20240103,105300,499606915,3480,3480,3480,3480,1
20240103,105200,499603435,3485,3485,3485,3480,671
20240103,105100,497266200,3480,3485,3485,3480,15
20240103,105000,497213930,3480,3480,3480,3480,0
20240103,104900,497213930,3480,3480,3480,3480,0
20240103,104800,497213930,3480,3480,3480,3480,1
20240103,104700,497210450,3485,3485,3485,3485,0
20240103,104600,497210450,3485,3480,3485,3480,14
20240103,104500,497161675,3480,3480,3480,3480,278
20240103,104400,496194235,3485,3485,3485,3485,437
20240103,104300,494671290,3480,3480,3480,3480,0
20240103,104200,494671290,3480,3485,3485,3480,52
20240103,104100,494490080,3480,3485,3490,3480,1784
20240103,104000,488280055,3490,3490,3490,3485,25
20240103,103900,488192855,3490,3485,3490,3485,712
20240103,103800,485711510,3485,3475,3485,3475,1771
20240103,103700,479547975,3470,3470,3480,3470,1282
20240103,103600,475099265,3470,3475,3475,3470,6
20240103,103500,475078420,3475,3475,3480,3475,6
20240103,103400,475057565,3475,3485,3485,3470,1656
20240103,103300,469302360,3485,3495,3495,3485,623
20240103,103200,467130145,3495,3485,3495,3475,3682
20240103,103100,454296985,3475,3480,3485,3475,2223
20240103,103000,446550460,3470,3465,3475,3465,2458
20240103,102900,438020445,3465,3495,3495,3465,40717
20240103,102800,296674660,3495,3495,3495,3495,2340
20240103,102700,288496360,3500,3500,3500,3500,1
20240103,102600,288492860,3505,3505,3505,3505,1983
20240103,102500,281542445,3525,3500,3525,3500,2000
20240103,102400,274512480,3500,3500,3500,3500,100
20240103,102300,274162480,3505,3505,3505,3505,0
20240103,102200,274162480,3505,3505,3505,3505,20
20240103,102100,274092380,3520,3520,3520,3520,0
20240103,102000,274092380,3520,3520,3520,3520,0
20240103,101900,274092380,3520,3500,3520,3500,200
20240103,101800,273390430,3495,3500,3500,3495,36
20240103,101700,273264435,3520,3520,3520,3520,0
20240103,101600,273264435,3520,3520,3520,3520,0
20240103,101500,273264435,3520,3520,3520,3520,0
20240103,101400,273264435,3520,3500,3520,3500,510
20240103,101300,271477785,3500,3500,3500,3500,0
20240103,101200,271477785,3500,3500,3500,3500,338
20240103,101100,270294785,3520,3520,3520,3520,0
20240103,101000,270294785,3520,3520,3520,3520,0
20240103,100900,270294785,3520,3520,3520,3520,0
20240103,100800,270294785,3520,3520,3520,3520,0
20240103,100700,270294785,3520,3500,3520,3500,25
20240103,100600,270206910,3520,3505,3520,3505,200
20240103,100500,269504180,3510,3495,3515,3495,403
20240103,100400,268089735,3500,3500,3500,3500,2180
20240103,100300,260459735,3500,3500,3500,3500,619
20240103,100200,258293235,3500,3505,3505,3500,12
20240103,100100,258251185,3505,3510,3515,3505,533
20240103,100000,256382025,3515,3515,3515,3515,0
20240103,095900,256382025,3515,3505,3515,3505,4959
20240103,095800,238999710,3505,3515,3515,3505,395
20240103,095700,237612780,3510,3490,3510,3490,606
20240103,095600,235495570,3500,3520,3520,3500,250
20240103,095500,234619420,3520,3525,3525,3520,3
20240103,095400,234608850,3525,3495,3525,3495,4002
20240103,095300,220579315,3490,3495,3495,3490,3
20240103,095200,220568835,3495,3505,3505,3495,1712
20240103,095100,214578525,3505,3505,3505,3505,1911
20240103,095000,207880470,3505,3520,3520,3505,1280
20240103,094900,203392905,3520,3500,3520,3500,1879
20240103,094800,196816165,3500,3500,3500,3495,4
20240103,094700,196802170,3500,3500,3500,3495,28
20240103,094600,196704175,3500,3500,3500,3500,2
20240103,094500,196697175,3500,3500,3500,3500,12
20240103,094400,196655175,3500,3505,3505,3490,1502
20240103,094300,191411095,3505,3505,3505,3505,3
20240103,094200,191400580,3505,3500,3505,3500,502
20240103,094100,189643575,3500,3500,3500,3495,3
20240103,094000,189633080,3500,3500,3500,3500,103
20240103,093900,189272580,3500,3505,3505,3500,161
20240103,093800,188709075,3505,3505,3505,3505,6
20240103,093700,188688045,3515,3525,3525,3500,3423
20240103,093600,176691820,3520,3520,3525,3520,3075
20240103,093500,165867810,3525,3525,3525,3525,3
20240103,093400,165857235,3525,3525,3525,3525,2
20240103,093300,165850185,3525,3520,3525,3520,202
20240103,093200,165138920,3520,3515,3520,3515,517
20240103,093100,163319950,3515,3515,3515,3515,404
20240103,093000,161899890,3515,3510,3515,3510,2192
20240103,092900,154205810,3510,3500,3510,3500,6617
20240103,092800,131015700,3505,3505,3505,3505,2
20240103,092700,131008690,3505,3510,3510,3505,3
20240103,092600,130998170,3510,3510,3510,3510,2
20240103,092500,130991150,3510,3510,3510,3510,110
20240103,092400,130605050,3505,3495,3505,3495,4754
20240103,092300,113969515,3495,3495,3495,3495,5
20240103,092200,113952040,3490,3495,3495,3490,28
20240103,092100,113854285,3495,3485,3495,3485,133
20240103,092000,113390690,3485,3495,3495,3485,1232
20240103,091900,109097150,3490,3500,3500,3490,22
20240103,091800,109020350,3500,3490,3510,3490,1741
20240103,091700,102936850,3495,3495,3495,3490,2130
20240103,091600,95502505,3490,3495,3495,3490,146
20240103,091500,94992255,3495,3495,3495,3490,1584
20240103,091400,89456185,3490,3495,3495,3490,303
20240103,091300,88397210,3495,3495,3500,3495,1329
20240103,091200,83751795,3500,3500,3500,3495,1795
20240103,091100,77470250,3500,3505,3505,3500,9033
20240103,091000,45840795,3520,3520,3520,3520,2
20240103,090900,45833755,3520,3515,3520,3510,1512
20240103,090800,40519070,3515,3515,3515,3505,66
20240103,090700,40287370,3510,3515,3530,3510,3266
20240103,090600,28807365,3535,3540,3540,3520,345
20240103,090500,27591985,3545,3545,3545,3525,225
20240103,090400,26795540,3545,3540,3545,3540,185
20240103,090300,26140455,3530,3525,3550,3525,453
20240103,090200,24537470,3525,3520,3550,3520,843
20240103,090100,21567140,3520,3520,3520,3520,5
20240103,090000,21549540,3520,3500,3520,3500,6157