KissMeData/003010/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183900,347818520,5650,5650,5650,5650,2106
20240109,183800,347818520,5650,5650,5650,5650,0
20240109,183700,347818520,5650,5650,5650,5650,0
20240109,183600,347818520,5650,5650,5650,5650,0
20240109,183500,347818520,5650,5650,5650,5650,0
20240109,183400,347818520,5650,5650,5650,5650,0
20240109,183300,347818520,5650,5650,5650,5650,0
20240109,183200,347818520,5650,5650,5650,5650,0
20240109,183100,347818520,5650,5650,5650,5650,0
20240109,183000,347818520,5650,5650,5650,5650,0
20240109,182900,347818520,5650,5650,5650,5650,0
20240109,182800,347818520,5650,5650,5650,5650,0
20240109,182700,347818520,5650,5650,5650,5650,0
20240109,182600,347818520,5650,5650,5650,5650,0
20240109,182500,347818520,5650,5650,5650,5650,0
20240109,182400,347818520,5650,5650,5650,5650,0
20240109,182300,347818520,5650,5650,5650,5650,0
20240109,182200,347818520,5650,5650,5650,5650,0
20240109,182100,347818520,5650,5650,5650,5650,0
20240109,182000,347818520,5650,5650,5650,5650,0
20240109,181900,347818520,5650,5650,5650,5650,0
20240109,181800,347818520,5650,5650,5650,5650,0
20240109,181700,347818520,5650,5650,5650,5650,0
20240109,181600,347818520,5650,5650,5650,5650,0
20240109,181500,347818520,5650,5650,5650,5650,0
20240109,181400,347818520,5650,5650,5650,5650,0
20240109,181300,347818520,5650,5650,5650,5650,0
20240109,181200,347818520,5650,5650,5650,5650,0
20240109,181100,347818520,5650,5650,5650,5650,0
20240109,181000,347818520,5650,5650,5650,5650,0
20240109,180900,347818520,5650,5650,5650,5650,2106
20240109,180800,347818520,5650,5650,5650,5650,0
20240109,180700,347818520,5650,5650,5650,5650,0
20240109,180600,347818520,5650,5650,5650,5650,0
20240109,180500,347818520,5650,5650,5650,5650,0
20240109,180400,347818520,5650,5650,5650,5650,0
20240109,180300,347818520,5650,5650,5650,5650,0
20240109,180200,347818520,5650,5650,5650,5650,0
20240109,180100,347818520,5650,5650,5650,5650,0
20240109,180000,347818520,5650,5650,5650,5650,0
20240109,175900,347818520,5650,5650,5650,5650,0
20240109,175800,347818520,5650,5650,5650,5650,0
20240109,175700,347818520,5650,5650,5650,5650,0
20240109,175600,347818520,5650,5650,5650,5650,0
20240109,175500,347818520,5650,5650,5650,5650,0
20240109,175400,347818520,5650,5650,5650,5650,0
20240109,175300,347818520,5650,5650,5650,5650,0
20240109,175200,347818520,5650,5650,5650,5650,0
20240109,175100,347818520,5650,5650,5650,5650,0
20240109,175000,347818520,5650,5650,5650,5650,0
20240109,174900,347818520,5650,5650,5650,5650,0
20240109,174800,347818520,5650,5650,5650,5650,0
20240109,174700,347818520,5650,5650,5650,5650,0
20240109,174600,347818520,5650,5650,5650,5650,0
20240109,174500,347818520,5650,5650,5650,5650,0
20240109,174400,347818520,5650,5650,5650,5650,0
20240109,174300,347818520,5650,5650,5650,5650,0
20240109,174200,347818520,5650,5650,5650,5650,0
20240109,174100,347818520,5650,5650,5650,5650,0
20240109,174000,347818520,5650,5650,5650,5650,0
20240109,173900,347818520,5650,5650,5650,5650,2106
20240109,173800,347818520,5650,5650,5650,5650,0
20240109,173700,347818520,5650,5650,5650,5650,0
20240109,173600,347818520,5650,5650,5650,5650,0
20240109,173500,347818520,5650,5650,5650,5650,0
20240109,173400,347818520,5650,5650,5650,5650,0
20240109,173300,347818520,5650,5650,5650,5650,0
20240109,173200,347818520,5650,5650,5650,5650,0
20240109,173100,347818520,5650,5650,5650,5650,0
20240109,173000,347818520,5650,5650,5650,5650,0
20240109,172900,347818520,5650,5650,5650,5650,0
20240109,172800,347818520,5650,5650,5650,5650,0
20240109,172700,347818520,5650,5650,5650,5650,0
20240109,172600,347818520,5650,5650,5650,5650,0
20240109,172500,347818520,5650,5650,5650,5650,0
20240109,172400,347818520,5650,5650,5650,5650,0
20240109,172300,347818520,5650,5650,5650,5650,0
20240109,172200,347818520,5650,5650,5650,5650,0
20240109,172100,347818520,5650,5650,5650,5650,0
20240109,172000,347818520,5650,5650,5650,5650,0
20240109,171900,347818520,5650,5650,5650,5650,0
20240109,171800,347818520,5650,5650,5650,5650,0
20240109,171700,347818520,5650,5650,5650,5650,0
20240109,171600,347818520,5650,5650,5650,5650,0
20240109,171500,347818520,5650,5650,5650,5650,0
20240109,171400,347818520,5650,5650,5650,5650,0
20240109,171300,347818520,5650,5650,5650,5650,0
20240109,171200,347818520,5650,5650,5650,5650,0
20240109,171100,347818520,5650,5650,5650,5650,0
20240109,171000,347818520,5650,5650,5650,5650,0
20240109,170900,347818520,5650,5650,5650,5650,2106
20240109,170800,347818520,5650,5650,5650,5650,0
20240109,170700,347818520,5650,5650,5650,5650,0
20240109,170600,347818520,5650,5650,5650,5650,0
20240109,170500,347818520,5650,5650,5650,5650,0
20240109,170400,347818520,5650,5650,5650,5650,0
20240109,170300,347818520,5650,5650,5650,5650,0
20240109,170200,347818520,5650,5650,5650,5650,0
20240109,170100,347818520,5650,5650,5650,5650,0
20240109,170000,347818520,5650,5650,5650,5650,0
20240109,165900,347818520,5650,5650,5650,5650,0
20240109,165800,347818520,5650,5650,5650,5650,0
20240109,165700,347818520,5650,5650,5650,5650,0
20240109,165600,347818520,5650,5650,5650,5650,0
20240109,165500,347818520,5650,5650,5650,5650,0
20240109,165400,347818520,5650,5650,5650,5650,0
20240109,165300,347818520,5650,5650,5650,5650,0
20240109,165200,347818520,5650,5650,5650,5650,0
20240109,165100,347818520,5650,5650,5650,5650,0
20240109,165000,347818520,5650,5650,5650,5650,0
20240109,164900,347818520,5650,5650,5650,5650,0
20240109,164800,347818520,5650,5650,5650,5650,0
20240109,164700,347818520,5650,5650,5650,5650,0
20240109,164600,347818520,5650,5650,5650,5650,0
20240109,164500,347818520,5650,5650,5650,5650,0
20240109,164400,347818520,5650,5650,5650,5650,0
20240109,164300,347818520,5650,5650,5650,5650,0
20240109,164200,347818520,5650,5650,5650,5650,0
20240109,164100,347818520,5650,5650,5650,5650,0
20240109,164000,347818520,5650,5650,5650,5650,0
20240109,163900,347818520,5650,5650,5650,5650,2106
20240109,163800,347818520,5650,5650,5650,5650,0
20240109,163700,347818520,5650,5650,5650,5650,0
20240109,163600,347818520,5650,5650,5650,5650,0
20240109,163500,347818520,5650,5650,5650,5650,0
20240109,163400,347818520,5650,5650,5650,5650,0
20240109,163300,347818520,5650,5650,5650,5650,0
20240109,163200,347818520,5650,5650,5650,5650,0
20240109,163100,347818520,5650,5650,5650,5650,0
20240109,163000,347818520,5650,5650,5650,5650,0
20240109,162900,347818520,5650,5650,5650,5650,0
20240109,162800,347818520,5650,5650,5650,5650,0
20240109,162700,347818520,5650,5650,5650,5650,0
20240109,162600,347818520,5650,5650,5650,5650,0
20240109,162500,347818520,5650,5650,5650,5650,0
20240109,162400,347818520,5650,5650,5650,5650,0
20240109,162300,347818520,5650,5650,5650,5650,0
20240109,162200,347818520,5650,5650,5650,5650,0
20240109,162100,347818520,5650,5650,5650,5650,0
20240109,162000,347818520,5650,5650,5650,5650,0
20240109,161900,347818520,5650,5650,5650,5650,0
20240109,161800,347818520,5650,5650,5650,5650,0
20240109,161700,347818520,5650,5650,5650,5650,0
20240109,161600,347818520,5650,5650,5650,5650,0
20240109,161500,347818520,5650,5650,5650,5650,0
20240109,161400,347818520,5650,5650,5650,5650,0
20240109,161300,347818520,5650,5650,5650,5650,0
20240109,161200,347818520,5650,5650,5650,5650,0
20240109,161100,347818520,5650,5650,5650,5650,0
20240109,161000,347818520,5650,5650,5650,5650,0
20240109,160900,347818520,5650,5650,5650,5650,2106
20240109,160800,347818520,5650,5650,5650,5650,0
20240109,160700,347818520,5650,5650,5650,5650,0
20240109,160600,347818520,5650,5650,5650,5650,0
20240109,160500,347818520,5650,5650,5650,5650,0
20240109,160400,347818520,5650,5650,5650,5650,0
20240109,160300,347818520,5650,5650,5650,5650,0
20240109,160200,347818520,5650,5650,5650,5650,0
20240109,160100,347818520,5650,5650,5650,5650,0
20240109,160000,347818520,5650,5650,5650,5650,0
20240109,155900,347818520,5650,5650,5650,5650,0
20240109,155800,347818520,5650,5650,5650,5650,0
20240109,155700,347818520,5650,5650,5650,5650,0
20240109,155600,347818520,5650,5650,5650,5650,0
20240109,155500,347818520,5650,5650,5650,5650,0
20240109,155400,347818520,5650,5650,5650,5650,0
20240109,155300,347818520,5650,5650,5650,5650,0
20240109,155200,347818520,5650,5650,5650,5650,0
20240109,155100,347818520,5650,5650,5650,5650,0
20240109,155000,347818520,5650,5650,5650,5650,0
20240109,154900,347818520,5650,5650,5650,5650,0
20240109,154800,347818520,5650,5650,5650,5650,0
20240109,154700,347818520,5650,5650,5650,5650,0
20240109,154600,347818520,5650,5650,5650,5650,0
20240109,154500,347818520,5650,5650,5650,5650,0
20240109,154400,347818520,5650,5650,5650,5650,0
20240109,154300,347818520,5650,5650,5650,5650,0
20240109,154200,347818520,5650,5650,5650,5650,0
20240109,154100,347818520,5650,5650,5650,5650,0
20240109,154000,347818520,5650,5650,5650,5650,0
20240109,153900,347818520,5650,5650,5650,5650,2106
20240109,153800,347818520,5650,5650,5650,5650,0
20240109,153700,347818520,5650,5650,5650,5650,0
20240109,153600,347818520,5650,5650,5650,5650,0
20240109,153500,347818520,5650,5650,5650,5650,0
20240109,153400,347818520,5650,5650,5650,5650,0
20240109,153300,347818520,5650,5650,5650,5650,0
20240109,153200,347818520,5650,5650,5650,5650,0
20240109,153100,347818520,5650,5650,5650,5650,0
20240109,153000,347818520,5650,5650,5650,5650,2106
20240109,152900,335919620,5640,5640,5640,5640,0
20240109,152800,335919620,5640,5640,5640,5640,0
20240109,152700,335919620,5640,5640,5640,5640,0
20240109,152600,335919620,5640,5640,5640,5640,0
20240109,152500,335919620,5640,5640,5640,5640,0
20240109,152400,335919620,5640,5640,5640,5640,0
20240109,152300,335919620,5640,5640,5640,5640,0
20240109,152200,335919620,5640,5640,5640,5640,0
20240109,152100,335919620,5640,5640,5640,5640,0
20240109,152000,335919620,5640,5640,5640,5640,0
20240109,151900,335919620,5640,5640,5640,5640,169
20240109,151800,334966460,5650,5650,5650,5650,10
20240109,151700,334909960,5640,5640,5640,5640,88
20240109,151600,334413640,5650,5650,5650,5650,90
20240109,151500,333905140,5650,5650,5650,5650,0
20240109,151400,333905140,5650,5650,5650,5650,1114
20240109,151300,327611040,5650,5650,5650,5650,0
20240109,151200,327611040,5650,5650,5650,5650,90
20240109,151100,327102540,5640,5640,5640,5640,410
20240109,151000,324790140,5640,5640,5640,5640,100
20240109,150900,324226140,5640,5640,5640,5640,0
20240109,150800,324226140,5640,5640,5640,5640,1
20240109,150700,324220500,5640,5640,5640,5640,0
20240109,150600,324220500,5640,5640,5640,5640,0
20240109,150500,324220500,5640,5640,5640,5640,0
20240109,150400,324220500,5640,5640,5640,5640,79
20240109,150300,323774940,5640,5640,5640,5640,0
20240109,150200,323774940,5640,5640,5640,5640,0
20240109,150100,323774940,5640,5640,5640,5640,768
20240109,150000,319443420,5640,5640,5640,5640,1
20240109,145900,319437780,5650,5650,5650,5650,1
20240109,145800,319432130,5640,5650,5650,5640,2
20240109,145700,319420840,5650,5650,5650,5650,0
20240109,145600,319420840,5650,5650,5650,5650,20
20240109,145500,319307840,5640,5640,5640,5640,0
20240109,145400,319307840,5640,5640,5640,5640,1
20240109,145300,319302200,5650,5650,5650,5650,109
20240109,145200,318686350,5630,5630,5630,5630,0
20240109,145100,318686350,5630,5630,5630,5630,0
20240109,145000,318686350,5630,5630,5630,5630,0
20240109,144900,318686350,5630,5630,5630,5630,0
20240109,144800,318686350,5630,5630,5630,5630,0
20240109,144700,318686350,5630,5630,5630,5630,0
20240109,144600,318686350,5630,5630,5630,5630,50
20240109,144500,318404850,5640,5640,5640,5640,327
20240109,144400,316560570,5640,5640,5640,5640,0
20240109,144300,316560570,5640,5640,5640,5640,59
20240109,144200,316227810,5660,5660,5660,5660,0
20240109,144100,316227810,5660,5660,5660,5660,0
20240109,144000,316227810,5660,5660,5660,5660,2
20240109,143900,316216490,5630,5630,5630,5630,0
20240109,143800,316216490,5630,5630,5630,5630,3
20240109,143700,316199600,5630,5640,5640,5630,36
20240109,143600,315996630,5640,5640,5640,5640,0
20240109,143500,315996630,5640,5640,5640,5640,0
20240109,143400,315996630,5640,5640,5640,5640,554
20240109,143300,312872070,5660,5660,5660,5660,0
20240109,143200,312872070,5660,5660,5660,5660,0
20240109,143100,312872070,5660,5660,5660,5660,0
20240109,143000,312872070,5660,5660,5660,5660,10
20240109,142900,312815470,5660,5660,5660,5660,0
20240109,142800,312815470,5660,5660,5660,5660,3
20240109,142700,312798490,5660,5660,5660,5660,0
20240109,142600,312798490,5660,5660,5660,5660,0
20240109,142500,312798490,5660,5660,5660,5660,3
20240109,142400,312781510,5650,5650,5650,5650,0
20240109,142300,312781510,5650,5650,5650,5650,10
20240109,142200,312725010,5650,5650,5650,5650,0
20240109,142100,312725010,5650,5650,5650,5650,0
20240109,142000,312725010,5650,5650,5650,5650,0
20240109,141900,312725010,5650,5650,5650,5650,36
20240109,141800,312521610,5650,5650,5650,5650,177
20240109,141700,311521560,5640,5640,5640,5640,0
20240109,141600,311521560,5640,5640,5640,5640,1060
20240109,141500,305543160,5640,5640,5640,5640,21
20240109,141400,305424720,5640,5640,5640,5640,240
20240109,141300,304071120,5640,5640,5640,5640,0
20240109,141200,304071120,5640,5640,5640,5640,374
20240109,141100,301961760,5640,5640,5640,5640,300
20240109,141000,300269760,5630,5630,5630,5630,44
20240109,140900,300022040,5630,5630,5630,5630,11
20240109,140800,299960110,5640,5640,5640,5640,19
20240109,140700,299852950,5640,5640,5640,5640,1
20240109,140600,299847310,5640,5640,5640,5640,0
20240109,140500,299847310,5640,5640,5640,5640,0
20240109,140400,299847310,5640,5640,5640,5640,453
20240109,140300,297292390,5640,5640,5640,5640,0
20240109,140200,297292390,5640,5640,5640,5640,100
20240109,140100,296728390,5640,5640,5640,5640,0
20240109,140000,296728390,5640,5640,5640,5640,0
20240109,135900,296728390,5640,5640,5640,5640,0
20240109,135800,296728390,5640,5640,5640,5640,100
20240109,135700,296164390,5640,5640,5640,5640,0
20240109,135600,296164390,5640,5640,5640,5640,50
20240109,135500,295882390,5640,5640,5640,5640,0
20240109,135400,295882390,5640,5640,5640,5640,0
20240109,135300,295882390,5640,5640,5640,5640,0
20240109,135200,295882390,5640,5640,5640,5640,0
20240109,135100,295882390,5640,5640,5640,5640,2
20240109,135000,295871110,5640,5640,5640,5640,2
20240109,134900,295859830,5630,5630,5630,5630,0
20240109,134800,295859830,5630,5630,5630,5630,5
20240109,134700,295831680,5630,5630,5630,5630,18
20240109,134600,295730340,5640,5640,5640,5640,0
20240109,134500,295730340,5640,5640,5640,5640,0
20240109,134400,295730340,5640,5640,5640,5640,0
20240109,134300,295730340,5640,5640,5640,5640,0
20240109,134200,295730340,5640,5640,5640,5640,0
20240109,134100,295730340,5640,5640,5640,5640,0
20240109,134000,295730340,5640,5630,5640,5630,7
20240109,133900,295690910,5630,5630,5630,5630,0
20240109,133800,295690910,5630,5630,5630,5630,37
20240109,133700,295482600,5640,5640,5640,5640,1090
20240109,133600,289335000,5640,5640,5640,5640,0
20240109,133500,289335000,5640,5640,5640,5640,809
20240109,133400,284772240,5640,5640,5640,5640,0
20240109,133300,284772240,5640,5640,5640,5640,0
20240109,133200,284772240,5640,5640,5640,5640,0
20240109,133100,284772240,5640,5640,5640,5640,50
20240109,133000,284490240,5640,5640,5640,5640,0
20240109,132900,284490240,5640,5640,5640,5640,40
20240109,132800,284264640,5640,5640,5640,5640,45
20240109,132700,284010840,5640,5650,5660,5640,208
20240109,132600,282835580,5650,5650,5650,5650,0
20240109,132500,282835580,5650,5650,5650,5650,0
20240109,132400,282835580,5650,5650,5650,5650,0
20240109,132300,282835580,5650,5650,5650,5650,100
20240109,132200,282270580,5650,5650,5650,5650,101
20240109,132100,281699930,5640,5660,5660,5640,205
20240109,132000,280543000,5650,5650,5650,5650,1
20240109,131900,280537350,5640,5640,5640,5640,0
20240109,131800,280537350,5640,5640,5640,5640,0
20240109,131700,280537350,5640,5640,5640,5640,0
20240109,131600,280537350,5640,5640,5640,5640,0
20240109,131500,280537350,5640,5640,5640,5640,0
20240109,131400,280537350,5640,5640,5640,5640,0
20240109,131300,280537350,5640,5660,5660,5640,107
20240109,131200,279933770,5630,5630,5630,5630,0
20240109,131100,279933770,5630,5630,5630,5630,0
20240109,131000,279933770,5630,5630,5630,5630,0
20240109,130900,279933770,5630,5630,5630,5630,0
20240109,130800,279933770,5630,5630,5630,5630,5
20240109,130700,279905620,5630,5650,5650,5630,265
20240109,130600,278409000,5660,5660,5660,5660,1
20240109,130500,278403340,5660,5660,5660,5660,0
20240109,130400,278403340,5660,5660,5660,5660,0
20240109,130300,278403340,5660,5660,5660,5660,1
20240109,130200,278397680,5640,5640,5640,5640,0
20240109,130100,278397680,5640,5640,5640,5640,0
20240109,130000,278397680,5640,5640,5640,5640,0
20240109,125900,278397680,5640,5660,5660,5640,87
20240109,125800,277906980,5640,5640,5640,5640,0
20240109,125700,277906980,5640,5640,5640,5640,0
20240109,125600,277906980,5640,5640,5640,5640,0
20240109,125500,277906980,5640,5640,5640,5640,430
20240109,125400,275481780,5640,5640,5640,5640,0
20240109,125300,275481780,5640,5640,5640,5640,0
20240109,125200,275481780,5640,5640,5640,5640,0
20240109,125100,275481780,5640,5640,5640,5640,54
20240109,125000,275177220,5640,5640,5640,5640,0
20240109,124900,275177220,5640,5650,5650,5640,83
20240109,124800,274709020,5640,5640,5640,5640,0
20240109,124700,274709020,5640,5640,5640,5640,0
20240109,124600,274709020,5640,5640,5640,5640,519
20240109,124500,271781860,5650,5650,5650,5650,123
20240109,124400,271086910,5660,5660,5660,5660,1
20240109,124300,271081250,5660,5660,5660,5660,0
20240109,124200,271081250,5660,5660,5660,5660,0
20240109,124100,271081250,5660,5660,5660,5660,0
20240109,124000,271081250,5660,5660,5660,5660,12
20240109,123900,271013330,5650,5650,5650,5650,50
20240109,123800,270730830,5650,5650,5650,5650,10
20240109,123700,270674330,5660,5660,5660,5660,2
20240109,123600,270663010,5640,5650,5650,5640,200
20240109,123500,269535000,5660,5660,5660,5660,2
20240109,123400,269523680,5640,5650,5650,5640,211
20240109,123300,268333540,5650,5650,5650,5650,0
20240109,123200,268333540,5650,5650,5650,5650,1174
20240109,123100,261700440,5650,5650,5650,5650,0
20240109,123000,261700440,5650,5650,5650,5650,260
20240109,122900,260231440,5650,5650,5650,5650,10
20240109,122800,260174940,5650,5650,5650,5650,54
20240109,122700,259869840,5650,5650,5650,5650,50
20240109,122600,259587340,5650,5650,5650,5650,180
20240109,122500,258570340,5630,5630,5630,5630,0
20240109,122400,258570340,5630,5630,5630,5630,0
20240109,122300,258570340,5630,5630,5630,5630,0
20240109,122200,258570340,5630,5630,5630,5630,150
20240109,122100,257725840,5650,5650,5650,5650,101
20240109,122000,257155190,5650,5650,5650,5650,1111
20240109,121900,250878040,5650,5650,5650,5650,1
20240109,121800,250872390,5630,5640,5640,5630,1252
20240109,121700,243821290,5640,5640,5640,5640,0
20240109,121600,243821290,5640,5640,5640,5640,180
20240109,121500,242806090,5640,5640,5640,5640,0
20240109,121400,242806090,5640,5640,5640,5640,0
20240109,121300,242806090,5640,5640,5640,5640,100
20240109,121200,242242090,5640,5640,5640,5640,0
20240109,121100,242242090,5640,5650,5650,5640,580
20240109,121000,238965690,5640,5640,5640,5640,0
20240109,120900,238965690,5640,5640,5640,5640,0
20240109,120800,238965690,5640,5640,5640,5640,0
20240109,120700,238965690,5640,5640,5640,5640,0
20240109,120600,238965690,5640,5640,5640,5640,0
20240109,120500,238965690,5640,5640,5640,5640,200
20240109,120400,237837690,5640,5640,5640,5640,124
20240109,120300,237138330,5640,5640,5640,5640,0
20240109,120200,237138330,5640,5650,5650,5640,700
20240109,120100,233188100,5660,5660,5660,5660,0
20240109,120000,233188100,5660,5660,5660,5660,0
20240109,115900,233188100,5660,5650,5660,5650,9
20240109,115800,233137240,5650,5650,5650,5650,2
20240109,115700,233125940,5660,5660,5660,5660,0
20240109,115600,233125940,5660,5650,5660,5640,8
20240109,115500,233080780,5650,5640,5650,5640,9
20240109,115400,233029940,5650,5650,5650,5650,2
20240109,115300,233018640,5660,5660,5660,5660,0
20240109,115200,233018640,5660,5660,5660,5660,0
20240109,115100,233018640,5660,5660,5660,5660,0
20240109,115000,233018640,5660,5660,5660,5660,0
20240109,114900,233018640,5660,5660,5660,5660,0
20240109,114800,233018640,5660,5660,5660,5660,100
20240109,114700,232452640,5660,5660,5660,5660,0
20240109,114600,232452640,5660,5660,5660,5660,0
20240109,114500,232452640,5660,5660,5660,5660,1
20240109,114400,232446980,5640,5640,5640,5640,265
20240109,114300,230952380,5660,5660,5660,5660,0
20240109,114200,230952380,5660,5660,5660,5660,40
20240109,114100,230725980,5660,5660,5660,5660,0
20240109,114000,230725980,5660,5660,5660,5660,1
20240109,113900,230720320,5640,5640,5640,5640,0
20240109,113800,230720320,5640,5640,5640,5640,46
20240109,113700,230460880,5660,5660,5660,5660,0
20240109,113600,230460880,5660,5660,5660,5660,0
20240109,113500,230460880,5660,5660,5660,5660,0
20240109,113400,230460880,5660,5660,5660,5660,0
20240109,113300,230460880,5660,5660,5660,5660,1
20240109,113200,230455220,5640,5640,5640,5640,12
20240109,113100,230387540,5640,5640,5640,5640,0
20240109,113000,230387540,5640,5640,5640,5640,1
20240109,112900,230381900,5650,5650,5650,5650,1
20240109,112800,230376250,5660,5660,5660,5660,0
20240109,112700,230376250,5660,5660,5660,5660,0
20240109,112600,230376250,5660,5660,5660,5660,1
20240109,112500,230370590,5660,5660,5660,5660,0
20240109,112400,230370590,5660,5660,5660,5660,1
20240109,112300,230364930,5650,5650,5650,5650,0
20240109,112200,230364930,5650,5650,5650,5650,0
20240109,112100,230364930,5650,5650,5650,5650,1097
20240109,112000,224166880,5640,5640,5640,5640,0
20240109,111900,224166880,5640,5640,5640,5640,0
20240109,111800,224166880,5640,5640,5640,5640,0
20240109,111700,224166880,5640,5640,5640,5640,0
20240109,111600,224166880,5640,5640,5640,5640,160
20240109,111500,223264480,5640,5640,5640,5640,0
20240109,111400,223264480,5640,5640,5640,5640,380
20240109,111300,221121280,5640,5640,5640,5640,20
20240109,111200,221008480,5640,5640,5640,5640,0
20240109,111100,221008480,5640,5640,5640,5640,20
20240109,111000,220895680,5640,5640,5640,5640,1
20240109,110900,220890040,5630,5630,5630,5630,0
20240109,110800,220890040,5630,5630,5630,5630,0
20240109,110700,220890040,5630,5630,5630,5630,0
20240109,110600,220890040,5630,5630,5630,5630,0
20240109,110500,220890040,5630,5630,5630,5630,0
20240109,110400,220890040,5630,5630,5630,5630,0
20240109,110300,220890040,5630,5630,5630,5630,100
20240109,110200,220327040,5650,5650,5650,5650,0
20240109,110100,220327040,5650,5640,5650,5640,4
20240109,110000,220304460,5640,5640,5640,5640,449
20240109,105900,217772100,5640,5640,5640,5640,0
20240109,105800,217772100,5640,5640,5640,5640,499
20240109,105700,214957740,5650,5650,5650,5650,0
20240109,105600,214957740,5650,5650,5650,5650,0
20240109,105500,214957740,5650,5650,5650,5650,0
20240109,105400,214957740,5650,5650,5650,5650,1
20240109,105300,214952090,5650,5650,5650,5650,0
20240109,105200,214952090,5650,5650,5650,5650,0
20240109,105100,214952090,5650,5650,5650,5650,666
20240109,105000,211189190,5650,5650,5650,5650,0
20240109,104900,211189190,5650,5650,5650,5650,0
20240109,104800,211189190,5650,5650,5650,5650,0
20240109,104700,211189190,5650,5650,5650,5650,390
20240109,104600,208985690,5650,5650,5650,5650,0
20240109,104500,208985690,5650,5650,5650,5650,8
20240109,104400,208940490,5650,5650,5650,5650,0
20240109,104300,208940490,5650,5650,5650,5650,0
20240109,104200,208940490,5650,5650,5650,5650,0
20240109,104100,208940490,5650,5650,5650,5650,2
20240109,104000,208929190,5630,5630,5630,5630,1
20240109,103900,208923560,5650,5650,5650,5650,0
20240109,103800,208923560,5650,5660,5660,5650,2
20240109,103700,208912250,5650,5650,5650,5650,9
20240109,103600,208861400,5650,5650,5650,5650,1
20240109,103500,208855750,5650,5650,5650,5650,0
20240109,103400,208855750,5650,5650,5650,5650,300
20240109,103300,207160750,5650,5650,5650,5650,0
20240109,103200,207160750,5650,5650,5650,5650,0
20240109,103100,207160750,5650,5650,5650,5650,0
20240109,103000,207160750,5650,5650,5650,5650,0
20240109,102900,207160750,5650,5650,5650,5650,0
20240109,102800,207160750,5650,5640,5650,5640,41
20240109,102700,206929500,5640,5630,5640,5630,40
20240109,102600,206704290,5630,5620,5630,5620,40
20240109,102500,206479460,5640,5640,5640,5640,1
20240109,102400,206473820,5620,5630,5630,5620,35
20240109,102300,206276920,5640,5640,5640,5640,0
20240109,102200,206276920,5640,5640,5640,5640,0
20240109,102100,206276920,5640,5640,5640,5640,2
20240109,102000,206265640,5620,5640,5640,5620,46
20240109,101900,206006990,5640,5640,5640,5640,2
20240109,101800,205995710,5620,5620,5620,5620,0
20240109,101700,205995710,5620,5620,5620,5620,140
20240109,101600,205208910,5650,5650,5650,5650,0
20240109,101500,205208910,5650,5650,5650,5650,0
20240109,101400,205208910,5650,5650,5650,5650,0
20240109,101300,205208910,5650,5620,5650,5620,8702
20240109,101200,156303640,5640,5640,5640,5640,1
20240109,101100,156298000,5640,5630,5640,5630,111
20240109,101000,155673060,5620,5620,5620,5620,4148
20240109,100900,132361300,5630,5630,5630,5630,50
20240109,100800,132079800,5630,5620,5630,5620,34
20240109,100700,131888710,5620,5620,5620,5620,50
20240109,100600,131607710,5620,5630,5630,5620,575
20240109,100500,128376190,5630,5630,5630,5630,0
20240109,100400,128376190,5630,5630,5630,5630,10
20240109,100300,128319890,5630,5630,5630,5630,1
20240109,100200,128314260,5630,5630,5630,5630,30
20240109,100100,128145360,5630,5620,5630,5620,357
20240109,100000,126139000,5630,5630,5630,5630,162
20240109,095900,125226940,5630,5630,5630,5630,499
20240109,095800,122417570,5630,5630,5630,5630,403
20240109,095700,120148680,5630,5630,5630,5630,1
20240109,095600,120143050,5620,5620,5620,5620,158
20240109,095500,119255090,5620,5620,5620,5620,1
20240109,095400,119249470,5620,5620,5620,5620,1713
20240109,095300,109622410,5620,5610,5620,5610,2107
20240109,095200,97795140,5610,5610,5610,5610,1911
20240109,095100,87074430,5620,5620,5620,5620,46
20240109,095000,86815910,5620,5620,5620,5620,1
20240109,094900,86810290,5620,5620,5620,5620,1756
20240109,094800,76941570,5620,5620,5620,5620,0
20240109,094700,76941570,5620,5620,5620,5620,1
20240109,094600,76935950,5620,5620,5620,5620,0
20240109,094500,76935950,5620,5620,5620,5620,100
20240109,094400,76373950,5620,5620,5620,5620,529
20240109,094300,73400970,5630,5630,5630,5630,178
20240109,094200,72398830,5620,5620,5620,5620,64
20240109,094100,72039150,5630,5630,5630,5630,150
20240109,094000,71194650,5630,5630,5630,5630,389
20240109,093900,69004580,5630,5650,5650,5630,502
20240109,093800,66178280,5630,5650,5650,5630,6
20240109,093700,66144480,5630,5630,5630,5630,125
20240109,093600,65440730,5620,5620,5620,5620,20
20240109,093500,65328330,5620,5620,5620,5620,355
20240109,093400,63333230,5630,5630,5630,5630,0
20240109,093300,63333230,5630,5630,5630,5630,1
20240109,093200,63327600,5630,5630,5630,5630,2
20240109,093100,63316340,5630,5620,5630,5620,701
20240109,093000,59376710,5630,5630,5630,5630,100
20240109,092900,58813710,5630,5630,5630,5630,100
20240109,092800,58250710,5630,5630,5630,5630,1
20240109,092700,58245080,5630,5620,5630,5620,2177
20240109,092600,46008540,5630,5630,5630,5630,20
20240109,092500,45895940,5630,5620,5630,5620,71
20240109,092400,45496910,5630,5630,5630,5630,23
20240109,092300,45367420,5630,5630,5630,5630,10
20240109,092200,45311120,5630,5620,5630,5620,152
20240109,092100,44456240,5630,5630,5630,5630,107
20240109,092000,43853830,5630,5630,5630,5630,50
20240109,091900,43572330,5620,5620,5620,5620,0
20240109,091800,43572330,5620,5630,5660,5620,29
20240109,091700,43408990,5620,5630,5630,5620,659
20240109,091600,39702210,5630,5630,5630,5630,97
20240109,091500,39156100,5630,5630,5630,5630,0
20240109,091400,39156100,5630,5640,5640,5630,1099
20240109,091300,32963430,5660,5660,5660,5660,0
20240109,091200,32963430,5660,5640,5660,5640,254
20240109,091100,31530170,5620,5630,5630,5620,20
20240109,091000,31417700,5640,5630,5640,5630,11
20240109,090900,31355760,5630,5630,5630,5630,52
20240109,090800,31063000,5640,5640,5640,5640,2
20240109,090700,31051720,5630,5630,5630,5630,0
20240109,090600,31051720,5630,5630,5630,5630,0
20240109,090500,31051720,5630,5620,5630,5620,2071
20240109,090400,19411990,5610,5630,5630,5610,1060
20240109,090300,13461530,5630,5620,5630,5610,741
20240109,090200,9299150,5620,5640,5640,5620,1304
20240109,090100,1962840,5640,5640,5640,5640,132
20240109,090000,1218360,5650,5650,5650,5650,148