KissMeData/004270/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184100,1388345380,2280,2280,2280,2280,11549
20240102,184000,1388345380,2280,2280,2280,2280,0
20240102,183900,1388345380,2280,2280,2280,2280,0
20240102,183800,1388345380,2280,2280,2280,2280,0
20240102,183700,1388345380,2280,2280,2280,2280,0
20240102,183600,1388345380,2280,2280,2280,2280,0
20240102,183500,1388345380,2280,2280,2280,2280,0
20240102,183400,1388345380,2280,2280,2280,2280,0
20240102,183300,1388345380,2280,2280,2280,2280,0
20240102,183200,1388345380,2280,2280,2280,2280,0
20240102,183100,1388345380,2280,2280,2280,2280,0
20240102,183000,1388345380,2280,2280,2280,2280,0
20240102,182900,1388345380,2280,2280,2280,2280,0
20240102,182800,1388345380,2280,2280,2280,2280,0
20240102,182700,1388345380,2280,2280,2280,2280,0
20240102,182600,1388345380,2280,2280,2280,2280,0
20240102,182500,1388345380,2280,2280,2280,2280,0
20240102,182400,1388345380,2280,2280,2280,2280,0
20240102,182300,1388345380,2280,2280,2280,2280,0
20240102,182200,1388345380,2280,2280,2280,2280,0
20240102,182100,1388345380,2280,2280,2280,2280,0
20240102,182000,1388345380,2280,2280,2280,2280,0
20240102,181900,1388345380,2280,2280,2280,2280,0
20240102,181800,1388345380,2280,2280,2280,2280,0
20240102,181700,1388345380,2280,2280,2280,2280,0
20240102,181600,1388345380,2280,2280,2280,2280,0
20240102,181500,1388345380,2280,2280,2280,2280,0
20240102,181400,1388345380,2280,2280,2280,2280,0
20240102,181300,1388345380,2280,2280,2280,2280,0
20240102,181200,1388345380,2280,2280,2280,2280,0
20240102,181100,1388345380,2280,2280,2280,2280,11549
20240102,181000,1388345380,2280,2280,2280,2280,0
20240102,180900,1388345380,2280,2280,2280,2280,0
20240102,180800,1388345380,2280,2280,2280,2280,0
20240102,180700,1388345380,2280,2280,2280,2280,0
20240102,180600,1388345380,2280,2280,2280,2280,0
20240102,180500,1388345380,2280,2280,2280,2280,0
20240102,180400,1388345380,2280,2280,2280,2280,0
20240102,180300,1388345380,2280,2280,2280,2280,0
20240102,180200,1388345380,2280,2280,2280,2280,0
20240102,180100,1388345380,2280,2280,2280,2280,0
20240102,180000,1388345380,2280,2280,2280,2280,0
20240102,175900,1388345380,2280,2280,2280,2280,0
20240102,175800,1388345380,2280,2280,2280,2280,0
20240102,175700,1388345380,2280,2280,2280,2280,0
20240102,175600,1388345380,2280,2280,2280,2280,0
20240102,175500,1388345380,2280,2280,2280,2280,0
20240102,175400,1388345380,2280,2280,2280,2280,0
20240102,175300,1388345380,2280,2280,2280,2280,0
20240102,175200,1388345380,2280,2280,2280,2280,0
20240102,175100,1388345380,2280,2280,2280,2280,0
20240102,175000,1388345380,2280,2280,2280,2280,0
20240102,174900,1388345380,2280,2280,2280,2280,0
20240102,174800,1388345380,2280,2280,2280,2280,0
20240102,174700,1388345380,2280,2280,2280,2280,0
20240102,174600,1388345380,2280,2280,2280,2280,0
20240102,174500,1388345380,2280,2280,2280,2280,0
20240102,174400,1388345380,2280,2280,2280,2280,0
20240102,174300,1388345380,2280,2280,2280,2280,0
20240102,174200,1388345380,2280,2280,2280,2280,0
20240102,174100,1388345380,2280,2280,2280,2280,11549
20240102,174000,1388345380,2280,2280,2280,2280,0
20240102,173900,1388345380,2280,2280,2280,2280,0
20240102,173800,1388345380,2280,2280,2280,2280,0
20240102,173700,1388345380,2280,2280,2280,2280,0
20240102,173600,1388345380,2280,2280,2280,2280,0
20240102,173500,1388345380,2280,2280,2280,2280,0
20240102,173400,1388345380,2280,2280,2280,2280,0
20240102,173300,1388345380,2280,2280,2280,2280,0
20240102,173200,1388345380,2280,2280,2280,2280,0
20240102,173100,1388345380,2280,2280,2280,2280,0
20240102,173000,1388345380,2280,2280,2280,2280,0
20240102,172900,1388345380,2280,2280,2280,2280,0
20240102,172800,1388345380,2280,2280,2280,2280,0
20240102,172700,1388345380,2280,2280,2280,2280,0
20240102,172600,1388345380,2280,2280,2280,2280,0
20240102,172500,1388345380,2280,2280,2280,2280,0
20240102,172400,1388345380,2280,2280,2280,2280,0
20240102,172300,1388345380,2280,2280,2280,2280,0
20240102,172200,1388345380,2280,2280,2280,2280,0
20240102,172100,1388345380,2280,2280,2280,2280,0
20240102,172000,1388345380,2280,2280,2280,2280,0
20240102,171900,1388345380,2280,2280,2280,2280,0
20240102,171800,1388345380,2280,2280,2280,2280,0
20240102,171700,1388345380,2280,2280,2280,2280,0
20240102,171600,1388345380,2280,2280,2280,2280,0
20240102,171500,1388345380,2280,2280,2280,2280,0
20240102,171400,1388345380,2280,2280,2280,2280,0
20240102,171300,1388345380,2280,2280,2280,2280,0
20240102,171200,1388345380,2280,2280,2280,2280,0
20240102,171100,1388345380,2280,2280,2280,2280,11549
20240102,171000,1388345380,2280,2280,2280,2280,0
20240102,170900,1388345380,2280,2280,2280,2280,0
20240102,170800,1388345380,2280,2280,2280,2280,0
20240102,170700,1388345380,2280,2280,2280,2280,0
20240102,170600,1388345380,2280,2280,2280,2280,0
20240102,170500,1388345380,2280,2280,2280,2280,0
20240102,170400,1388345380,2280,2280,2280,2280,0
20240102,170300,1388345380,2280,2280,2280,2280,0
20240102,170200,1388345380,2280,2280,2280,2280,0
20240102,170100,1388345380,2280,2280,2280,2280,0
20240102,170000,1388345380,2280,2280,2280,2280,0
20240102,165900,1388345380,2280,2280,2280,2280,0
20240102,165800,1388345380,2280,2280,2280,2280,0
20240102,165700,1388345380,2280,2280,2280,2280,0
20240102,165600,1388345380,2280,2280,2280,2280,0
20240102,165500,1388345380,2280,2280,2280,2280,0
20240102,165400,1388345380,2280,2280,2280,2280,0
20240102,165300,1388345380,2280,2280,2280,2280,0
20240102,165200,1388345380,2280,2280,2280,2280,0
20240102,165100,1388345380,2280,2280,2280,2280,0
20240102,165000,1388345380,2280,2280,2280,2280,0
20240102,164900,1388345380,2280,2280,2280,2280,0
20240102,164800,1388345380,2280,2280,2280,2280,0
20240102,164700,1388345380,2280,2280,2280,2280,0
20240102,164600,1388345380,2280,2280,2280,2280,0
20240102,164500,1388345380,2280,2280,2280,2280,0
20240102,164400,1388345380,2280,2280,2280,2280,0
20240102,164300,1388345380,2280,2280,2280,2280,0
20240102,164200,1388345380,2280,2280,2280,2280,0
20240102,164100,1388345380,2280,2280,2280,2280,11549
20240102,164000,1388345380,2280,2280,2280,2280,0
20240102,163900,1388345380,2280,2280,2280,2280,0
20240102,163800,1388345380,2280,2280,2280,2280,0
20240102,163700,1388345380,2280,2280,2280,2280,0
20240102,163600,1388345380,2280,2280,2280,2280,0
20240102,163500,1388345380,2280,2280,2280,2280,0
20240102,163400,1388345380,2280,2280,2280,2280,0
20240102,163300,1388345380,2280,2280,2280,2280,0
20240102,163200,1388345380,2280,2280,2280,2280,0
20240102,163100,1388345380,2280,2280,2280,2280,0
20240102,163000,1388345380,2280,2280,2280,2280,0
20240102,162900,1388345380,2280,2280,2280,2280,0
20240102,162800,1388345380,2280,2280,2280,2280,0
20240102,162700,1388345380,2280,2280,2280,2280,0
20240102,162600,1388345380,2280,2280,2280,2280,0
20240102,162500,1388345380,2280,2280,2280,2280,0
20240102,162400,1388345380,2280,2280,2280,2280,0
20240102,162300,1388345380,2280,2280,2280,2280,0
20240102,162200,1388345380,2280,2280,2280,2280,0
20240102,162100,1388345380,2280,2280,2280,2280,0
20240102,162000,1388345380,2280,2280,2280,2280,0
20240102,161900,1388345380,2280,2280,2280,2280,0
20240102,161800,1388345380,2280,2280,2280,2280,0
20240102,161700,1388345380,2280,2280,2280,2280,0
20240102,161600,1388345380,2280,2280,2280,2280,0
20240102,161500,1388345380,2280,2280,2280,2280,0
20240102,161400,1388345380,2280,2280,2280,2280,0
20240102,161300,1388345380,2280,2280,2280,2280,0
20240102,161200,1388345380,2280,2280,2280,2280,0
20240102,161100,1388345380,2280,2280,2280,2280,11549
20240102,161000,1388345380,2280,2280,2280,2280,0
20240102,160900,1388345380,2280,2280,2280,2280,0
20240102,160800,1388345380,2280,2280,2280,2280,0
20240102,160700,1388345380,2280,2280,2280,2280,0
20240102,160600,1388345380,2280,2280,2280,2280,0
20240102,160500,1388345380,2280,2280,2280,2280,0
20240102,160400,1388345380,2280,2280,2280,2280,0
20240102,160300,1388345380,2280,2280,2280,2280,0
20240102,160200,1388345380,2280,2280,2280,2280,0
20240102,160100,1388345380,2280,2280,2280,2280,0
20240102,160000,1388345380,2280,2280,2280,2280,0
20240102,155900,1388345380,2280,2280,2280,2280,0
20240102,155800,1388345380,2280,2280,2280,2280,0
20240102,155700,1388345380,2280,2280,2280,2280,0
20240102,155600,1388345380,2280,2280,2280,2280,0
20240102,155500,1388345380,2280,2280,2280,2280,0
20240102,155400,1388345380,2280,2280,2280,2280,0
20240102,155300,1388345380,2280,2280,2280,2280,0
20240102,155200,1388345380,2280,2280,2280,2280,0
20240102,155100,1388345380,2280,2280,2280,2280,0
20240102,155000,1388345380,2280,2280,2280,2280,0
20240102,154900,1388345380,2280,2280,2280,2280,0
20240102,154800,1388345380,2280,2280,2280,2280,0
20240102,154700,1388345380,2280,2280,2280,2280,0
20240102,154600,1388345380,2280,2280,2280,2280,0
20240102,154500,1388345380,2280,2280,2280,2280,0
20240102,154400,1388345380,2280,2280,2280,2280,0
20240102,154300,1388345380,2280,2280,2280,2280,0
20240102,154200,1388345380,2280,2280,2280,2280,0
20240102,154100,1388345380,2280,2280,2280,2280,11549
20240102,154000,1388345380,2280,2280,2280,2280,0
20240102,153900,1388345380,2280,2280,2280,2280,0
20240102,153800,1388345380,2280,2280,2280,2280,0
20240102,153700,1388345380,2280,2280,2280,2280,0
20240102,153600,1388345380,2280,2280,2280,2280,0
20240102,153500,1388345380,2280,2280,2280,2280,0
20240102,153400,1388345380,2280,2280,2280,2280,0
20240102,153300,1388345380,2280,2280,2280,2280,0
20240102,153200,1388345380,2280,2280,2280,2280,0
20240102,153100,1388345380,2280,2280,2280,2280,0
20240102,153000,1388345380,2280,2280,2280,2280,11549
20240102,152900,1362013660,2275,2275,2275,2275,0
20240102,152800,1362013660,2275,2275,2275,2275,0
20240102,152700,1362013660,2275,2275,2275,2275,0
20240102,152600,1362013660,2275,2275,2275,2275,0
20240102,152500,1362013660,2275,2275,2275,2275,0
20240102,152400,1362013660,2275,2275,2275,2275,0
20240102,152300,1362013660,2275,2275,2275,2275,0
20240102,152200,1362013660,2275,2275,2275,2275,0
20240102,152100,1362013660,2275,2275,2275,2275,0
20240102,152000,1362013660,2275,2275,2275,2275,0
20240102,151900,1362013660,2275,2275,2275,2270,152
20240102,151800,1361667875,2275,2270,2275,2265,1421
20240102,151700,1358441495,2270,2265,2270,2265,239
20240102,151600,1357899965,2260,2260,2260,2260,100
20240102,151500,1357673965,2260,2270,2270,2260,5835
20240102,151400,1344478830,2270,2270,2270,2270,324
20240102,151300,1343743350,2275,2270,2275,2270,4047
20240102,151200,1334556620,2265,2265,2270,2260,2916
20240102,151100,1327950355,2265,2265,2265,2265,588
20240102,151000,1326618535,2265,2265,2265,2265,118
20240102,150900,1326351265,2265,2265,2265,2265,0
20240102,150800,1326351265,2265,2260,2265,2260,53
20240102,150700,1326231225,2260,2265,2265,2260,1386
20240102,150600,1323094935,2265,2265,2265,2265,763
20240102,150500,1321366740,2265,2265,2265,2265,560
20240102,150400,1320098340,2265,2265,2265,2265,1542
20240102,150300,1316605710,2265,2265,2265,2265,151
20240102,150200,1316263695,2265,2265,2265,2265,1952
20240102,150100,1311842415,2270,2265,2270,2265,10
20240102,150000,1311819760,2265,2270,2270,2265,25
20240102,145900,1311763130,2265,2265,2265,2265,46
20240102,145800,1311658940,2265,2260,2265,2260,829
20240102,145700,1309781460,2260,2265,2265,2260,280
20240102,145600,1309148385,2265,2260,2265,2260,7006
20240102,145500,1293314820,2260,2260,2260,2260,0
20240102,145400,1293314820,2260,2260,2260,2260,0
20240102,145300,1293314820,2260,2260,2260,2260,7
20240102,145200,1293299000,2260,2260,2260,2260,1298
20240102,145100,1290365520,2260,2260,2260,2260,242
20240102,145000,1289818600,2260,2260,2260,2255,5584
20240102,144900,1277213760,2265,2265,2265,2265,0
20240102,144800,1277213760,2265,2260,2265,2260,3
20240102,144700,1277206970,2265,2265,2265,2265,29
20240102,144600,1277141285,2265,2265,2265,2265,571
20240102,144500,1275847970,2265,2265,2265,2265,30
20240102,144400,1275780020,2265,2265,2265,2265,0
20240102,144300,1275780020,2265,2265,2265,2265,2218
20240102,144200,1270756250,2265,2265,2265,2265,1547
20240102,144100,1267252295,2265,2275,2275,2265,6
20240102,144000,1267238655,2270,2270,2270,2270,799
20240102,143900,1265424925,2270,2270,2270,2270,0
20240102,143800,1265424925,2270,2270,2270,2270,872
20240102,143700,1263445485,2270,2270,2270,2270,1
20240102,143600,1263443215,2270,2270,2270,2270,56
20240102,143500,1263316095,2275,2275,2275,2275,2
20240102,143400,1263311545,2270,2270,2270,2270,0
20240102,143300,1263311545,2270,2270,2270,2270,13
20240102,143200,1263282035,2275,2275,2275,2270,104
20240102,143100,1263045935,2270,2270,2275,2270,51
20240102,143000,1262930160,2270,2275,2275,2270,636
20240102,142900,1261485700,2270,2270,2270,2270,13
20240102,142800,1261456190,2270,2270,2270,2265,4464
20240102,142700,1251323160,2270,2270,2270,2270,0
20240102,142600,1251323160,2270,2270,2275,2270,730
20240102,142500,1249665940,2270,2270,2270,2270,0
20240102,142400,1249665940,2270,2270,2270,2270,10
20240102,142300,1249643240,2270,2270,2270,2270,50
20240102,142200,1249529740,2270,2270,2270,2270,600
20240102,142100,1248167740,2275,2275,2275,2275,10
20240102,142000,1248144990,2275,2275,2275,2275,0
20240102,141900,1248144990,2275,2275,2275,2275,325
20240102,141800,1247405615,2270,2270,2270,2270,50
20240102,141700,1247292115,2270,2275,2275,2270,101
20240102,141600,1247062425,2270,2275,2275,2270,12
20240102,141500,1247035175,2270,2275,2275,2270,479
20240102,141400,1245947340,2275,2275,2275,2275,0
20240102,141300,1245947340,2275,2275,2275,2275,2029
20240102,141200,1241331365,2275,2275,2275,2275,4332
20240102,141100,1231476065,2280,2280,2280,2280,204
20240102,141000,1231010945,2280,2280,2280,2280,0
20240102,140900,1231010945,2280,2280,2280,2280,219
20240102,140800,1230511625,2280,2280,2280,2280,1001
20240102,140700,1228229345,2285,2285,2285,2285,0
20240102,140600,1228229345,2285,2285,2285,2285,489
20240102,140500,1227111980,2285,2280,2285,2280,853
20240102,140400,1225167125,2285,2285,2285,2285,313
20240102,140300,1224451920,2285,2280,2285,2280,6
20240102,140200,1224438215,2285,2285,2285,2285,13
20240102,140100,1224408510,2285,2280,2285,2280,2671
20240102,140000,1218307995,2280,2275,2280,2275,2972
20240102,135900,1211539335,2275,2275,2280,2275,555
20240102,135800,1210276705,2270,2270,2270,2270,74
20240102,135700,1210108725,2270,2270,2270,2270,0
20240102,135600,1210108725,2270,2270,2270,2270,0
20240102,135500,1210108725,2270,2270,2275,2270,1197
20240102,135400,1207391530,2275,2270,2275,2270,2
20240102,135300,1207386985,2275,2275,2275,2275,50
20240102,135200,1207273235,2270,2270,2270,2270,99
20240102,135100,1207048505,2270,2270,2270,2270,356
20240102,135000,1206240385,2275,2270,2275,2270,400
20240102,134900,1205331385,2270,2270,2270,2270,2350
20240102,134800,1199996885,2270,2270,2270,2270,0
20240102,134700,1199996885,2270,2270,2270,2270,0
20240102,134600,1199996885,2270,2280,2280,2270,1129
20240102,134500,1197422775,2270,2275,2275,2270,248
20240102,134400,1196858740,2275,2275,2275,2275,648
20240102,134300,1195384540,2280,2275,2280,2275,1738
20240102,134200,1191430585,2275,2275,2275,2270,5141
20240102,134100,1179759825,2275,2275,2275,2275,60
20240102,134000,1179623325,2270,2270,2275,2270,9
20240102,133900,1179602885,2270,2270,2270,2270,629
20240102,133800,1178175055,2270,2270,2270,2270,800
20240102,133700,1176359055,2270,2270,2270,2270,0
20240102,133600,1176359055,2270,2270,2270,2265,2635
20240102,133500,1170387605,2270,2270,2270,2270,0
20240102,133400,1170387605,2270,2270,2270,2270,5
20240102,133300,1170376255,2270,2270,2270,2270,0
20240102,133200,1170376255,2270,2270,2270,2270,7
20240102,133100,1170360365,2270,2260,2270,2260,478
20240102,133000,1169276165,2265,2265,2265,2265,7
20240102,132900,1169260310,2275,2270,2275,2265,4750
20240102,132800,1158499330,2270,2270,2270,2270,18
20240102,132700,1158458470,2270,2270,2270,2270,39
20240102,132600,1158369940,2275,2275,2275,2275,2885
20240102,132500,1151806565,2275,2270,2275,2270,206
20240102,132400,1151338605,2270,2270,2270,2270,17
20240102,132300,1151300015,2270,2265,2270,2265,2088
20240102,132200,1146570255,2265,2265,2265,2265,0
20240102,132100,1146570255,2265,2265,2265,2265,740
20240102,132000,1144894155,2270,2270,2270,2270,177
20240102,131900,1144492365,2270,2265,2270,2265,2
20240102,131800,1144487830,2260,2260,2260,2260,2321
20240102,131700,1139242370,2260,2260,2260,2260,1559
20240102,131600,1135719030,2260,2260,2260,2260,99
20240102,131500,1135495290,2260,2260,2260,2260,2
20240102,131400,1135490770,2260,2270,2270,2260,2381
20240102,131300,1130102560,2275,2275,2275,2275,0
20240102,131200,1130102560,2275,2265,2275,2265,2
20240102,131100,1130098020,2265,2265,2275,2265,1028
20240102,131000,1127768320,2270,2270,2270,2270,2436
20240102,130900,1122238600,2270,2265,2270,2265,880
20240102,130800,1120245390,2265,2265,2265,2265,210
20240102,130700,1119769740,2270,2270,2270,2270,631
20240102,130600,1118337370,2265,2265,2265,2265,369
20240102,130500,1117501585,2265,2265,2265,2265,30
20240102,130400,1117433635,2265,2260,2270,2255,1404
20240102,130300,1114257920,2270,2270,2270,2270,1
20240102,130200,1114255650,2270,2260,2270,2260,2277
20240102,130100,1109109580,2265,2265,2265,2265,2000
20240102,130000,1104579580,2270,2270,2270,2270,2
20240102,125900,1104575040,2270,2265,2270,2265,2
20240102,125800,1104570505,2270,2270,2270,2270,2322
20240102,125700,1099299565,2270,2275,2275,2270,728
20240102,125600,1097646750,2270,2275,2275,2270,108
20240102,125500,1097401065,2275,2265,2275,2265,9
20240102,125400,1097380605,2265,2265,2265,2265,0
20240102,125300,1097380605,2265,2270,2270,2265,225
20240102,125200,1096869860,2270,2265,2270,2265,659
20240102,125100,1095376585,2270,2260,2270,2260,118
20240102,125000,1095109895,2255,2280,2280,2255,12529
20240102,124900,1066774060,2280,2275,2280,2275,109
20240102,124800,1066526045,2275,2280,2280,2275,1304
20240102,124700,1063559430,2275,2280,2280,2275,6
20240102,124600,1063545760,2280,2285,2285,2270,985
20240102,124500,1061297470,2285,2280,2285,2270,12495
20240102,124400,1032868105,2280,2285,2285,2280,510
20240102,124300,1031702780,2285,2285,2285,2280,4822
20240102,124200,1020706610,2285,2285,2290,2285,6657
20240102,124100,1005493930,2290,2285,2290,2285,1787
20240102,124000,1001408300,2285,2295,2300,2285,5761
20240102,123900,988203890,2295,2285,2295,2280,5691
20240102,123800,975153200,2295,2280,2295,2275,4279
20240102,123700,965360775,2280,2285,2290,2280,5325
20240102,123600,953207165,2290,2285,2290,2285,1528
20240102,123500,949715650,2285,2285,2285,2280,8793
20240102,123400,929631345,2285,2285,2285,2285,2569
20240102,123300,923761180,2285,2280,2285,2280,1364
20240102,123200,920645105,2280,2285,2285,2280,4661
20240102,123100,910002430,2285,2285,2290,2275,11528
20240102,123000,883682870,2290,2260,2295,2260,35975
20240102,122900,801491030,2265,2265,2265,2265,202
20240102,122800,801033500,2260,2260,2260,2260,0
20240102,122700,801033500,2260,2260,2260,2260,0
20240102,122600,801033500,2260,2265,2265,2260,73
20240102,122500,800868270,2265,2265,2265,2265,2
20240102,122400,800863740,2265,2260,2265,2260,1480
20240102,122300,797518935,2260,2260,2260,2260,1
20240102,122200,797516675,2255,2260,2260,2255,1019
20240102,122100,795218735,2260,2255,2260,2255,252
20240102,122000,794650465,2255,2255,2255,2255,50
20240102,121900,794537715,2255,2255,2255,2255,0
20240102,121800,794537715,2255,2255,2255,2255,5513
20240102,121700,782105900,2260,2260,2260,2260,1180
20240102,121600,779439100,2260,2260,2260,2260,0
20240102,121500,779439100,2260,2260,2260,2260,1253
20240102,121400,776607320,2260,2260,2260,2260,1698
20240102,121300,772769840,2265,2265,2265,2265,6
20240102,121200,772756250,2260,2260,2260,2260,1939
20240102,121100,768374110,2265,2265,2265,2265,100
20240102,121000,768147610,2260,2260,2260,2260,38
20240102,120900,768061730,2260,2260,2260,2260,101
20240102,120800,767833470,2260,2260,2260,2260,812
20240102,120700,765998350,2260,2265,2265,2260,273
20240102,120600,765381110,2265,2265,2265,2265,0
20240102,120500,765381110,2265,2265,2265,2265,0
20240102,120400,765381110,2265,2265,2265,2265,3
20240102,120300,765374315,2260,2260,2260,2260,1000
20240102,120200,763114315,2260,2260,2275,2260,4286
20240102,120100,753427885,2260,2265,2265,2260,2584
20240102,120000,747581585,2275,2275,2275,2275,80
20240102,115900,747399585,2275,2265,2275,2260,2192
20240102,115800,742425780,2265,2265,2265,2265,5900
20240102,115700,729062280,2270,2270,2270,2270,312
20240102,115600,728354040,2270,2270,2270,2270,52
20240102,115500,728236000,2270,2270,2270,2270,4
20240102,115400,728226920,2275,2265,2275,2265,449
20240102,115300,727208885,2265,2280,2280,2265,3665
20240102,115200,718886380,2280,2285,2285,2280,2010
20240102,115100,714303530,2285,2280,2285,2280,3423
20240102,115000,706499085,2275,2275,2275,2275,200
20240102,114900,706044085,2280,2280,2285,2280,5949
20240102,114800,692467005,2275,2275,2275,2275,2418
20240102,114700,686966055,2275,2265,2275,2265,1173
20240102,114600,684304310,2270,2270,2270,2265,3927
20240102,114500,675390025,2270,2270,2270,2270,59
20240102,114400,675256095,2275,2275,2275,2275,413
20240102,114300,674316520,2270,2270,2270,2270,2
20240102,114200,674311980,2275,2270,2275,2270,316
20240102,114100,673593230,2270,2270,2275,2270,108
20240102,114000,673348055,2275,2270,2275,2270,1180
20240102,113900,670663950,2265,2270,2270,2265,479
20240102,113800,669576625,2270,2270,2270,2270,1800
20240102,113700,665490625,2270,2270,2270,2265,3380
20240102,113600,657827420,2270,2270,2275,2270,211
20240102,113500,657348445,2270,2275,2275,2270,1921
20240102,113400,652985630,2275,2270,2275,2270,2153
20240102,113300,648087560,2270,2270,2270,2270,550
20240102,113200,646839060,2270,2270,2275,2270,2200
20240102,113100,641844755,2265,2265,2265,2265,1581
20240102,113000,638263790,2265,2260,2270,2260,2916
20240102,112900,631655715,2260,2260,2260,2260,0
20240102,112800,631655715,2260,2260,2260,2260,1070
20240102,112700,629237515,2260,2270,2275,2260,1253
20240102,112600,626400195,2275,2270,2275,2270,71
20240102,112500,626239020,2270,2270,2270,2270,104
20240102,112400,626002940,2275,2270,2275,2270,5
20240102,112300,625991585,2270,2265,2270,2265,10469
20240102,112200,602231070,2265,2265,2265,2265,32
20240102,112100,602158590,2255,2265,2270,2255,830
20240102,112000,600282840,2265,2255,2265,2245,5064
20240102,111900,588878270,2270,2260,2270,2255,4008
20240102,111800,579810075,2270,2270,2270,2270,0
20240102,111700,579810075,2270,2265,2270,2265,3
20240102,111600,579803275,2265,2260,2265,2260,4
20240102,111500,579794225,2270,2265,2270,2260,4442
20240102,111400,569725035,2265,2265,2265,2265,111
20240102,111300,569473620,2265,2260,2265,2260,851
20240102,111200,567546125,2245,2265,2265,2245,4444
20240102,111100,557548590,2255,2255,2265,2255,872
20240102,111000,555578460,2255,2255,2255,2255,0
20240102,110900,555578460,2255,2265,2270,2255,9552
20240102,110800,533932950,2270,2270,2270,2270,198
20240102,110700,533483490,2275,2270,2275,2270,13
20240102,110600,533453920,2265,2270,2275,2265,1676
20240102,110500,529649345,2270,2270,2270,2265,22
20240102,110400,529599410,2265,2270,2270,2265,2532
20240102,110300,523862850,2270,2280,2280,2270,8354
20240102,110200,504852655,2280,2290,2290,2280,1208
20240102,110100,502087925,2290,2285,2290,2275,23493
20240102,110000,448332180,2285,2280,2285,2275,10634
20240102,105900,424077500,2275,2275,2280,2275,5576
20240102,105800,411366185,2275,2275,2275,2270,5250
20240102,105700,399423680,2275,2260,2275,2260,4266
20240102,105600,389739835,2260,2260,2260,2260,500
20240102,105500,388609835,2260,2260,2260,2260,640
20240102,105400,387163435,2260,2265,2265,2260,867
20240102,105300,385199780,2265,2265,2265,2265,320
20240102,105200,384474980,2265,2265,2270,2265,4774
20240102,105100,373644545,2265,2265,2265,2265,1257
20240102,105000,370797440,2265,2270,2270,2265,1867
20240102,104900,366567315,2270,2260,2270,2260,2490
20240102,104800,360931725,2265,2265,2265,2265,2100
20240102,104700,356175225,2260,2255,2260,2255,1296
20240102,104600,353247380,2260,2255,2260,2255,883
20240102,104500,351252190,2255,2260,2260,2255,1098
20240102,104400,348773210,2260,2255,2260,2255,9259
20240102,104300,327870425,2255,2250,2255,2250,580
20240102,104200,326565385,2250,2250,2250,2250,0
20240102,104100,326565385,2250,2250,2250,2250,2744
20240102,104000,320391385,2250,2245,2250,2245,177
20240102,103900,319994010,2245,2245,2245,2245,461
20240102,103800,318959065,2250,2250,2250,2250,3
20240102,103700,318952315,2245,2245,2245,2245,528
20240102,103600,317766955,2250,2245,2250,2245,41
20240102,103500,317674905,2245,2245,2245,2245,503
20240102,103400,316545670,2245,2245,2245,2240,154
20240102,103300,316200690,2245,2245,2255,2230,9566
20240102,103200,294816850,2255,2250,2255,2245,1397
20240102,103100,291675950,2255,2245,2255,2245,3636
20240102,103000,283491505,2240,2245,2245,2240,324
20240102,102900,282765720,2245,2245,2245,2245,40
20240102,102800,282675920,2245,2240,2245,2240,701
20240102,102700,281105675,2240,2245,2245,2240,1675
20240102,102600,277353175,2245,2245,2245,2245,1238
20240102,102500,274573865,2245,2245,2245,2245,74
20240102,102400,274407735,2250,2250,2250,2250,1
20240102,102300,274405485,2240,2250,2250,2240,1900
20240102,102200,270139725,2245,2245,2245,2245,83
20240102,102100,269953390,2250,2245,2250,2245,993
20240102,102000,267724085,2250,2245,2250,2245,1301
20240102,101900,264803335,2245,2240,2245,2240,1662
20240102,101800,261072600,2240,2250,2250,2240,1586
20240102,101700,257512015,2250,2250,2250,2250,1
20240102,101600,257509765,2250,2250,2250,2250,120
20240102,101500,257239765,2250,2245,2250,2245,493
20240102,101400,256132625,2245,2255,2255,2245,1673
20240102,101300,252369635,2250,2255,2255,2250,1112
20240102,101200,249862630,2255,2250,2255,2250,999
20240102,101100,247612080,2250,2250,2250,2250,74
20240102,101000,247445580,2255,2255,2255,2245,322
20240102,100900,246721495,2255,2260,2260,2240,33842
20240102,100800,170702835,2260,2265,2265,2260,295
20240102,100700,170035785,2265,2265,2265,2265,2664
20240102,100600,164001825,2265,2265,2275,2265,2977
20240102,100500,157249090,2265,2270,2275,2265,2643
20240102,100400,151247785,2275,2265,2280,2265,12741
20240102,100300,122289365,2265,2255,2265,2245,5502
20240102,100200,109874050,2250,2255,2255,2250,7502
20240102,100100,92978265,2255,2270,2270,2255,18867
20240102,100000,50390745,2275,2275,2280,2250,21743