KissMeData/014440/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185800,273450605,3775,3775,3775,3775,2555
20240102,185700,273450605,3775,3775,3775,3775,0
20240102,185600,273450605,3775,3775,3775,3775,0
20240102,185500,273450605,3775,3775,3775,3775,0
20240102,185400,273450605,3775,3775,3775,3775,0
20240102,185300,273450605,3775,3775,3775,3775,0
20240102,185200,273450605,3775,3775,3775,3775,0
20240102,185100,273450605,3775,3775,3775,3775,0
20240102,185000,273450605,3775,3775,3775,3775,0
20240102,184900,273450605,3775,3775,3775,3775,0
20240102,184800,273450605,3775,3775,3775,3775,0
20240102,184700,273450605,3775,3775,3775,3775,0
20240102,184600,273450605,3775,3775,3775,3775,0
20240102,184500,273450605,3775,3775,3775,3775,0
20240102,184400,273450605,3775,3775,3775,3775,0
20240102,184300,273450605,3775,3775,3775,3775,0
20240102,184200,273450605,3775,3775,3775,3775,0
20240102,184100,273450605,3775,3775,3775,3775,0
20240102,184000,273450605,3775,3775,3775,3775,0
20240102,183900,273450605,3775,3775,3775,3775,0
20240102,183800,273450605,3775,3775,3775,3775,0
20240102,183700,273450605,3775,3775,3775,3775,0
20240102,183600,273450605,3775,3775,3775,3775,0
20240102,183500,273450605,3775,3775,3775,3775,0
20240102,183400,273450605,3775,3775,3775,3775,0
20240102,183300,273450605,3775,3775,3775,3775,0
20240102,183200,273450605,3775,3775,3775,3775,0
20240102,183100,273450605,3775,3775,3775,3775,0
20240102,183000,273450605,3775,3775,3775,3775,0
20240102,182900,273450605,3775,3775,3775,3775,0
20240102,182800,273450605,3775,3775,3775,3775,2555
20240102,182700,273450605,3775,3775,3775,3775,0
20240102,182600,273450605,3775,3775,3775,3775,0
20240102,182500,273450605,3775,3775,3775,3775,0
20240102,182400,273450605,3775,3775,3775,3775,0
20240102,182300,273450605,3775,3775,3775,3775,0
20240102,182200,273450605,3775,3775,3775,3775,0
20240102,182100,273450605,3775,3775,3775,3775,0
20240102,182000,273450605,3775,3775,3775,3775,0
20240102,181900,273450605,3775,3775,3775,3775,0
20240102,181800,273450605,3775,3775,3775,3775,0
20240102,181700,273450605,3775,3775,3775,3775,0
20240102,181600,273450605,3775,3775,3775,3775,0
20240102,181500,273450605,3775,3775,3775,3775,0
20240102,181400,273450605,3775,3775,3775,3775,0
20240102,181300,273450605,3775,3775,3775,3775,0
20240102,181200,273450605,3775,3775,3775,3775,0
20240102,181100,273450605,3775,3775,3775,3775,0
20240102,181000,273450605,3775,3775,3775,3775,0
20240102,180900,273450605,3775,3775,3775,3775,0
20240102,180800,273450605,3775,3775,3775,3775,0
20240102,180700,273450605,3775,3775,3775,3775,0
20240102,180600,273450605,3775,3775,3775,3775,0
20240102,180500,273450605,3775,3775,3775,3775,0
20240102,180400,273450605,3775,3775,3775,3775,0
20240102,180300,273450605,3775,3775,3775,3775,0
20240102,180200,273450605,3775,3775,3775,3775,0
20240102,180100,273450605,3775,3775,3775,3775,0
20240102,180000,273450605,3775,3775,3775,3775,0
20240102,175900,273450605,3775,3775,3775,3775,0
20240102,175800,273450605,3775,3775,3775,3775,2555
20240102,175700,273450605,3775,3775,3775,3775,0
20240102,175600,273450605,3775,3775,3775,3775,0
20240102,175500,273450605,3775,3775,3775,3775,0
20240102,175400,273450605,3775,3775,3775,3775,0
20240102,175300,273450605,3775,3775,3775,3775,0
20240102,175200,273450605,3775,3775,3775,3775,0
20240102,175100,273450605,3775,3775,3775,3775,0
20240102,175000,273450605,3775,3775,3775,3775,0
20240102,174900,273450605,3775,3775,3775,3775,0
20240102,174800,273450605,3775,3775,3775,3775,0
20240102,174700,273450605,3775,3775,3775,3775,0
20240102,174600,273450605,3775,3775,3775,3775,0
20240102,174500,273450605,3775,3775,3775,3775,0
20240102,174400,273450605,3775,3775,3775,3775,0
20240102,174300,273450605,3775,3775,3775,3775,0
20240102,174200,273450605,3775,3775,3775,3775,0
20240102,174100,273450605,3775,3775,3775,3775,0
20240102,174000,273450605,3775,3775,3775,3775,0
20240102,173900,273450605,3775,3775,3775,3775,0
20240102,173800,273450605,3775,3775,3775,3775,0
20240102,173700,273450605,3775,3775,3775,3775,0
20240102,173600,273450605,3775,3775,3775,3775,0
20240102,173500,273450605,3775,3775,3775,3775,0
20240102,173400,273450605,3775,3775,3775,3775,0
20240102,173300,273450605,3775,3775,3775,3775,0
20240102,173200,273450605,3775,3775,3775,3775,0
20240102,173100,273450605,3775,3775,3775,3775,0
20240102,173000,273450605,3775,3775,3775,3775,0
20240102,172900,273450605,3775,3775,3775,3775,0
20240102,172800,273450605,3775,3775,3775,3775,2555
20240102,172700,273450605,3775,3775,3775,3775,0
20240102,172600,273450605,3775,3775,3775,3775,0
20240102,172500,273450605,3775,3775,3775,3775,0
20240102,172400,273450605,3775,3775,3775,3775,0
20240102,172300,273450605,3775,3775,3775,3775,0
20240102,172200,273450605,3775,3775,3775,3775,0
20240102,172100,273450605,3775,3775,3775,3775,0
20240102,172000,273450605,3775,3775,3775,3775,0
20240102,171900,273450605,3775,3775,3775,3775,0
20240102,171800,273450605,3775,3775,3775,3775,0
20240102,171700,273450605,3775,3775,3775,3775,0
20240102,171600,273450605,3775,3775,3775,3775,0
20240102,171500,273450605,3775,3775,3775,3775,0
20240102,171400,273450605,3775,3775,3775,3775,0
20240102,171300,273450605,3775,3775,3775,3775,0
20240102,171200,273450605,3775,3775,3775,3775,0
20240102,171100,273450605,3775,3775,3775,3775,0
20240102,171000,273450605,3775,3775,3775,3775,0
20240102,170900,273450605,3775,3775,3775,3775,0
20240102,170800,273450605,3775,3775,3775,3775,0
20240102,170700,273450605,3775,3775,3775,3775,0
20240102,170600,273450605,3775,3775,3775,3775,0
20240102,170500,273450605,3775,3775,3775,3775,0
20240102,170400,273450605,3775,3775,3775,3775,0
20240102,170300,273450605,3775,3775,3775,3775,0
20240102,170200,273450605,3775,3775,3775,3775,0
20240102,170100,273450605,3775,3775,3775,3775,0
20240102,170000,273450605,3775,3775,3775,3775,0
20240102,165900,273450605,3775,3775,3775,3775,0
20240102,165800,273450605,3775,3775,3775,3775,2555
20240102,165700,273450605,3775,3775,3775,3775,0
20240102,165600,273450605,3775,3775,3775,3775,0
20240102,165500,273450605,3775,3775,3775,3775,0
20240102,165400,273450605,3775,3775,3775,3775,0
20240102,165300,273450605,3775,3775,3775,3775,0
20240102,165200,273450605,3775,3775,3775,3775,0
20240102,165100,273450605,3775,3775,3775,3775,0
20240102,165000,273450605,3775,3775,3775,3775,0
20240102,164900,273450605,3775,3775,3775,3775,0
20240102,164800,273450605,3775,3775,3775,3775,0
20240102,164700,273450605,3775,3775,3775,3775,0
20240102,164600,273450605,3775,3775,3775,3775,0
20240102,164500,273450605,3775,3775,3775,3775,0
20240102,164400,273450605,3775,3775,3775,3775,0
20240102,164300,273450605,3775,3775,3775,3775,0
20240102,164200,273450605,3775,3775,3775,3775,0
20240102,164100,273450605,3775,3775,3775,3775,0
20240102,164000,273450605,3775,3775,3775,3775,0
20240102,163900,273450605,3775,3775,3775,3775,0
20240102,163800,273450605,3775,3775,3775,3775,0
20240102,163700,273450605,3775,3775,3775,3775,0
20240102,163600,273450605,3775,3775,3775,3775,0
20240102,163500,273450605,3775,3775,3775,3775,0
20240102,163400,273450605,3775,3775,3775,3775,0
20240102,163300,273450605,3775,3775,3775,3775,0
20240102,163200,273450605,3775,3775,3775,3775,0
20240102,163100,273450605,3775,3775,3775,3775,0
20240102,163000,273450605,3775,3775,3775,3775,0
20240102,162900,273450605,3775,3775,3775,3775,0
20240102,162800,273450605,3775,3775,3775,3775,2555
20240102,162700,273450605,3775,3775,3775,3775,0
20240102,162600,273450605,3775,3775,3775,3775,0
20240102,162500,273450605,3775,3775,3775,3775,0
20240102,162400,273450605,3775,3775,3775,3775,0
20240102,162300,273450605,3775,3775,3775,3775,0
20240102,162200,273450605,3775,3775,3775,3775,0
20240102,162100,273450605,3775,3775,3775,3775,0
20240102,162000,273450605,3775,3775,3775,3775,0
20240102,161900,273450605,3775,3775,3775,3775,0
20240102,161800,273450605,3775,3775,3775,3775,0
20240102,161700,273450605,3775,3775,3775,3775,0
20240102,161600,273450605,3775,3775,3775,3775,0
20240102,161500,273450605,3775,3775,3775,3775,0
20240102,161400,273450605,3775,3775,3775,3775,0
20240102,161300,273450605,3775,3775,3775,3775,0
20240102,161200,273450605,3775,3775,3775,3775,0
20240102,161100,273450605,3775,3775,3775,3775,0
20240102,161000,273450605,3775,3775,3775,3775,0
20240102,160900,273450605,3775,3775,3775,3775,0
20240102,160800,273450605,3775,3775,3775,3775,0
20240102,160700,273450605,3775,3775,3775,3775,0
20240102,160600,273450605,3775,3775,3775,3775,0
20240102,160500,273450605,3775,3775,3775,3775,0
20240102,160400,273450605,3775,3775,3775,3775,0
20240102,160300,273450605,3775,3775,3775,3775,0
20240102,160200,273450605,3775,3775,3775,3775,0
20240102,160100,273450605,3775,3775,3775,3775,0
20240102,160000,273450605,3775,3775,3775,3775,0
20240102,155900,273450605,3775,3775,3775,3775,0
20240102,155800,273450605,3775,3775,3775,3775,2555
20240102,155700,273450605,3775,3775,3775,3775,0
20240102,155600,273450605,3775,3775,3775,3775,0
20240102,155500,273450605,3775,3775,3775,3775,0
20240102,155400,273450605,3775,3775,3775,3775,0
20240102,155300,273450605,3775,3775,3775,3775,0
20240102,155200,273450605,3775,3775,3775,3775,0
20240102,155100,273450605,3775,3775,3775,3775,0
20240102,155000,273450605,3775,3775,3775,3775,0
20240102,154900,273450605,3775,3775,3775,3775,0
20240102,154800,273450605,3775,3775,3775,3775,0
20240102,154700,273450605,3775,3775,3775,3775,0
20240102,154600,273450605,3775,3775,3775,3775,0
20240102,154500,273450605,3775,3775,3775,3775,0
20240102,154400,273450605,3775,3775,3775,3775,0
20240102,154300,273450605,3775,3775,3775,3775,0
20240102,154200,273450605,3775,3775,3775,3775,0
20240102,154100,273450605,3775,3775,3775,3775,0
20240102,154000,273450605,3775,3775,3775,3775,0
20240102,153900,273450605,3775,3775,3775,3775,0
20240102,153800,273450605,3775,3775,3775,3775,0
20240102,153700,273450605,3775,3775,3775,3775,0
20240102,153600,273450605,3775,3775,3775,3775,0
20240102,153500,273450605,3775,3775,3775,3775,0
20240102,153400,273450605,3775,3775,3775,3775,0
20240102,153300,273450605,3775,3775,3775,3775,0
20240102,153200,273450605,3775,3775,3775,3775,0
20240102,153100,273450605,3775,3775,3775,3775,0
20240102,153000,273450605,3775,3775,3775,3775,2555
20240102,152900,263805480,3780,3780,3780,3780,0
20240102,152800,263805480,3780,3780,3780,3780,0
20240102,152700,263805480,3780,3780,3780,3780,0
20240102,152600,263805480,3780,3780,3780,3780,0
20240102,152500,263805480,3780,3780,3780,3780,0
20240102,152400,263805480,3780,3780,3780,3780,0
20240102,152300,263805480,3780,3780,3780,3780,0
20240102,152200,263805480,3780,3780,3780,3780,0
20240102,152100,263805480,3780,3780,3780,3780,0
20240102,152000,263805480,3780,3780,3780,3780,0
20240102,151900,263805480,3780,3775,3780,3775,6
20240102,151800,263782825,3775,3775,3775,3775,558
20240102,151700,261676375,3775,3775,3775,3775,3
20240102,151600,261665050,3780,3780,3780,3780,2
20240102,151500,261657490,3780,3780,3780,3780,20
20240102,151400,261581890,3780,3780,3780,3780,0
20240102,151300,261581890,3780,3780,3780,3780,181
20240102,151200,260897710,3780,3785,3785,3780,3
20240102,151100,260886360,3770,3770,3770,3770,17
20240102,151000,260822270,3785,3785,3785,3785,0
20240102,150900,260822270,3785,3775,3785,3775,858
20240102,150800,257576780,3770,3770,3770,3770,0
20240102,150700,257576780,3770,3770,3770,3770,18
20240102,150600,257508920,3770,3770,3770,3770,0
20240102,150500,257508920,3770,3770,3770,3770,0
20240102,150400,257508920,3770,3770,3770,3770,42
20240102,150300,257350580,3770,3770,3770,3770,130
20240102,150200,256860480,3770,3770,3770,3770,1
20240102,150100,256856710,3775,3775,3775,3770,303
20240102,150000,255713385,3770,3770,3770,3770,0
20240102,145900,255713385,3770,3770,3770,3770,29
20240102,145800,255604055,3770,3770,3770,3770,96
20240102,145700,255242135,3770,3770,3770,3770,0
20240102,145600,255242135,3770,3770,3770,3770,49
20240102,145500,255057405,3775,3775,3775,3775,0
20240102,145400,255057405,3775,3775,3775,3775,0
20240102,145300,255057405,3775,3775,3775,3775,10
20240102,145200,255019655,3775,3775,3775,3775,10
20240102,145100,254981905,3770,3770,3770,3770,0
20240102,145000,254981905,3770,3770,3770,3770,50
20240102,144900,254793405,3780,3780,3780,3780,0
20240102,144800,254793405,3780,3780,3780,3780,0
20240102,144700,254793405,3780,3780,3780,3780,0
20240102,144600,254793405,3780,3780,3780,3780,0
20240102,144500,254793405,3780,3775,3780,3775,2
20240102,144400,254785850,3765,3765,3765,3765,0
20240102,144300,254785850,3765,3765,3765,3765,100
20240102,144200,254409350,3765,3765,3765,3765,0
20240102,144100,254409350,3765,3765,3765,3765,1080
20240102,144000,250343150,3780,3780,3780,3780,0
20240102,143900,250343150,3780,3775,3780,3775,434
20240102,143800,248702640,3775,3775,3775,3775,2
20240102,143700,248695090,3775,3770,3780,3770,1002
20240102,143600,244908380,3770,3770,3770,3770,216
20240102,143500,244094060,3780,3780,3780,3780,0
20240102,143400,244094060,3780,3780,3780,3780,0
20240102,143300,244094060,3780,3780,3780,3780,0
20240102,143200,244094060,3780,3780,3780,3780,0
20240102,143100,244094060,3780,3770,3780,3770,102
20240102,143000,243709435,3775,3765,3775,3765,19
20240102,142900,243637890,3775,3775,3775,3775,0
20240102,142800,243637890,3775,3775,3775,3775,0
20240102,142700,243637890,3775,3770,3775,3770,143
20240102,142600,243098730,3770,3770,3770,3770,19
20240102,142500,243027100,3770,3770,3770,3770,3
20240102,142400,243015790,3770,3765,3770,3765,1068
20240102,142300,238994760,3760,3760,3760,3760,0
20240102,142200,238994760,3760,3760,3760,3760,0
20240102,142100,238994760,3760,3760,3760,3760,1
20240102,142000,238991000,3765,3765,3765,3765,0
20240102,141900,238991000,3765,3765,3765,3765,0
20240102,141800,238991000,3765,3760,3765,3760,37
20240102,141700,238851830,3760,3760,3760,3760,0
20240102,141600,238851830,3760,3760,3760,3760,0
20240102,141500,238851830,3760,3760,3760,3760,0
20240102,141400,238851830,3760,3760,3760,3760,0
20240102,141300,238851830,3760,3760,3760,3760,348
20240102,141200,237543350,3760,3760,3760,3760,0
20240102,141100,237543350,3760,3760,3760,3760,0
20240102,141000,237543350,3760,3760,3760,3760,10
20240102,140900,237505750,3760,3760,3760,3760,0
20240102,140800,237505750,3760,3760,3760,3760,505
20240102,140700,235606950,3755,3755,3755,3755,2
20240102,140600,235599440,3760,3765,3765,3760,41
20240102,140500,235445140,3765,3765,3765,3760,176
20240102,140400,234783370,3755,3755,3755,3755,0
20240102,140300,234783370,3755,3755,3755,3755,0
20240102,140200,234783370,3755,3755,3755,3755,137
20240102,140100,234268935,3765,3765,3765,3765,0
20240102,140000,234268935,3765,3765,3765,3765,0
20240102,135900,234268935,3765,3765,3765,3765,4
20240102,135800,234253875,3755,3755,3755,3755,1
20240102,135700,234250120,3765,3765,3765,3765,1
20240102,135600,234246355,3755,3755,3755,3755,1
20240102,135500,234242600,3755,3755,3755,3755,1
20240102,135400,234238845,3745,3745,3745,3745,0
20240102,135300,234238845,3745,3750,3750,3745,283
20240102,135200,233178240,3760,3760,3760,3760,0
20240102,135100,233178240,3760,3760,3760,3760,1
20240102,135000,233174480,3755,3755,3755,3755,0
20240102,134900,233174480,3755,3760,3760,3755,2
20240102,134800,233166965,3745,3745,3745,3745,48
20240102,134700,232987205,3760,3760,3760,3760,0
20240102,134600,232987205,3760,3745,3760,3745,70
20240102,134500,232724985,3750,3760,3760,3750,1492
20240102,134400,227115195,3765,3765,3765,3765,4
20240102,134300,227100135,3765,3765,3765,3765,17
20240102,134200,227036130,3765,3765,3765,3765,0
20240102,134100,227036130,3765,3765,3765,3765,237
20240102,134000,226143825,3765,3765,3765,3765,1429
20240102,133900,220763640,3765,3765,3765,3765,2
20240102,133800,220756110,3765,3760,3765,3760,32
20240102,133700,220635785,3760,3755,3760,3755,1751
20240102,133600,214060775,3755,3755,3755,3755,0
20240102,133500,214060775,3755,3755,3755,3755,0
20240102,133400,214060775,3755,3755,3755,3755,0
20240102,133300,214060775,3755,3755,3755,3755,0
20240102,133200,214060775,3755,3745,3755,3745,2
20240102,133100,214053275,3750,3750,3750,3750,0
20240102,133000,214053275,3750,3750,3750,3750,0
20240102,132900,214053275,3750,3750,3750,3750,0
20240102,132800,214053275,3750,3750,3750,3750,0
20240102,132700,214053275,3750,3750,3750,3750,1
20240102,132600,214049525,3740,3740,3740,3740,0
20240102,132500,214049525,3740,3740,3740,3740,0
20240102,132400,214049525,3740,3740,3740,3740,3
20240102,132300,214038305,3740,3740,3740,3740,2
20240102,132200,214030825,3740,3745,3745,3740,801
20240102,132100,211034910,3745,3745,3745,3745,0
20240102,132000,211034910,3745,3745,3745,3745,1
20240102,131900,211031165,3750,3750,3750,3750,10
20240102,131800,210993665,3755,3755,3755,3755,0
20240102,131700,210993665,3755,3755,3755,3755,0
20240102,131600,210993665,3755,3745,3755,3745,205
20240102,131500,210225930,3745,3745,3745,3745,2537
20240102,131400,200724865,3745,3745,3745,3745,1
20240102,131300,200721120,3755,3755,3755,3755,1
20240102,131200,200717365,3745,3745,3745,3745,0
20240102,131100,200717365,3745,3745,3745,3745,1
20240102,131000,200713620,3740,3740,3740,3740,1
20240102,130900,200709880,3740,3740,3740,3740,0
20240102,130800,200709880,3740,3740,3740,3740,1
20240102,130700,200706140,3750,3750,3750,3750,0
20240102,130600,200706140,3750,3740,3750,3740,2
20240102,130500,200698650,3740,3755,3755,3740,5000
20240102,130400,181970725,3755,3755,3755,3755,786
20240102,130300,179019295,3755,3755,3755,3755,3
20240102,130200,179008030,3755,3755,3755,3755,1
20240102,130100,179004275,3760,3760,3760,3760,0
20240102,130000,179004275,3760,3760,3760,3760,68
20240102,125900,178748595,3760,3760,3760,3760,0
20240102,125800,178748595,3760,3760,3760,3760,0
20240102,125700,178748595,3760,3760,3760,3760,0
20240102,125600,178748595,3760,3760,3760,3760,1
20240102,125500,178744835,3765,3765,3765,3765,1
20240102,125400,178741070,3755,3755,3755,3755,2
20240102,125300,178733560,3755,3755,3755,3755,2
20240102,125200,178726050,3755,3755,3755,3755,0
20240102,125100,178726050,3755,3755,3755,3755,1
20240102,125000,178722295,3755,3755,3755,3755,1
20240102,124900,178718540,3765,3765,3765,3765,1
20240102,124800,178714775,3755,3760,3760,3755,800
20240102,124700,175710675,3760,3760,3760,3760,5
20240102,124600,175691875,3760,3760,3760,3760,0
20240102,124500,175691875,3760,3760,3760,3760,0
20240102,124400,175691875,3760,3760,3760,3760,2
20240102,124300,175684355,3765,3760,3765,3760,103
20240102,124200,175297070,3760,3760,3760,3760,0
20240102,124100,175297070,3760,3760,3760,3760,0
20240102,124000,175297070,3760,3760,3760,3760,0
20240102,123900,175297070,3760,3760,3760,3760,0
20240102,123800,175297070,3760,3760,3760,3760,1
20240102,123700,175293310,3760,3760,3760,3760,188
20240102,123600,174586430,3760,3760,3760,3760,12
20240102,123500,174541310,3765,3760,3765,3760,12
20240102,123400,174496140,3760,3760,3760,3760,504
20240102,123300,172601100,3760,3760,3760,3760,187
20240102,123200,171897980,3760,3760,3760,3760,0
20240102,123100,171897980,3760,3760,3760,3760,2
20240102,123000,171890460,3760,3760,3760,3760,1
20240102,122900,171886700,3765,3765,3765,3765,0
20240102,122800,171886700,3765,3765,3765,3765,0
20240102,122700,171886700,3765,3765,3765,3765,2
20240102,122600,171879170,3765,3765,3765,3765,425
20240102,122500,170279045,3770,3770,3770,3770,0
20240102,122400,170279045,3770,3770,3770,3770,3
20240102,122300,170267735,3770,3770,3770,3770,0
20240102,122200,170267735,3770,3765,3770,3765,2
20240102,122100,170260200,3770,3770,3770,3770,0
20240102,122000,170260200,3770,3770,3770,3770,0
20240102,121900,170260200,3770,3770,3770,3770,0
20240102,121800,170260200,3770,3770,3770,3770,10
20240102,121700,170222500,3770,3770,3770,3770,0
20240102,121600,170222500,3770,3770,3770,3770,0
20240102,121500,170222500,3770,3770,3770,3770,3
20240102,121400,170211190,3770,3765,3770,3765,44
20240102,121300,170045390,3760,3760,3760,3760,29
20240102,121200,169936350,3760,3760,3760,3760,37
20240102,121100,169797230,3755,3755,3755,3755,0
20240102,121000,169797230,3755,3755,3755,3755,11
20240102,120900,169755925,3755,3755,3755,3755,0
20240102,120800,169755925,3755,3755,3755,3755,2
20240102,120700,169748415,3755,3755,3755,3755,1
20240102,120600,169744660,3750,3750,3750,3750,0
20240102,120500,169744660,3750,3750,3750,3750,0
20240102,120400,169744660,3750,3750,3750,3750,2
20240102,120300,169737160,3755,3755,3755,3755,0
20240102,120200,169737160,3755,3755,3755,3755,0
20240102,120100,169737160,3755,3755,3755,3755,0
20240102,120000,169737160,3755,3755,3755,3755,0
20240102,115900,169737160,3755,3755,3755,3755,1
20240102,115800,169733405,3755,3755,3755,3755,0
20240102,115700,169733405,3755,3755,3755,3755,0
20240102,115600,169733405,3755,3750,3755,3750,2
20240102,115500,169725900,3745,3745,3745,3745,0
20240102,115400,169725900,3745,3745,3745,3745,3
20240102,115300,169714665,3735,3735,3735,3735,4
20240102,115200,169699725,3745,3740,3745,3740,501
20240102,115100,167825980,3755,3730,3755,3725,3064
20240102,115000,156403395,3735,3755,3755,3735,2502
20240102,114900,147052710,3755,3755,3755,3755,1
20240102,114800,147048955,3755,3755,3770,3750,4
20240102,114700,147033925,3750,3750,3750,3745,801
20240102,114600,144033645,3750,3750,3750,3750,801
20240102,114500,141029895,3745,3750,3770,3745,305
20240102,114400,139887380,3750,3755,3755,3750,1897
20240102,114300,132765645,3755,3750,3755,3750,539
20240102,114200,130744380,3750,3765,3765,3750,3425
20240102,114100,117895730,3765,3765,3765,3765,0
20240102,114000,117895730,3765,3765,3765,3765,2
20240102,113900,117888200,3765,3765,3765,3765,80
20240102,113800,117587000,3765,3765,3765,3765,286
20240102,113700,116510210,3760,3760,3760,3760,0
20240102,113600,116510210,3760,3760,3760,3760,2
20240102,113500,116502690,3760,3760,3760,3760,0
20240102,113400,116502690,3760,3760,3760,3760,2
20240102,113300,116495170,3760,3760,3760,3760,2
20240102,113200,116487650,3760,3760,3760,3760,1
20240102,113100,116483890,3765,3760,3765,3760,2
20240102,113000,116476365,3760,3765,3765,3760,46
20240102,112900,116303400,3760,3760,3760,3760,0
20240102,112800,116303400,3760,3760,3760,3760,1
20240102,112700,116299640,3765,3765,3765,3765,0
20240102,112600,116299640,3765,3765,3765,3765,4
20240102,112500,116284580,3760,3760,3760,3760,0
20240102,112400,116284580,3760,3760,3760,3760,1
20240102,112300,116280820,3760,3760,3765,3755,1983
20240102,112200,108822635,3760,3750,3760,3750,201
20240102,112100,108066890,3755,3755,3755,3755,0
20240102,112000,108066890,3755,3755,3755,3750,586
20240102,111900,105868640,3755,3755,3755,3755,1
20240102,111800,105864885,3755,3755,3755,3755,2
20240102,111700,105857375,3755,3755,3755,3755,220
20240102,111600,105031275,3755,3755,3755,3755,100
20240102,111500,104655775,3760,3760,3760,3760,100
20240102,111400,104279775,3755,3755,3755,3755,4
20240102,111300,104264755,3755,3755,3755,3755,4
20240102,111200,104249735,3755,3755,3755,3755,0
20240102,111100,104249735,3755,3755,3755,3750,1851
20240102,111000,97306875,3755,3755,3755,3755,1
20240102,110900,97303120,3760,3760,3760,3760,0
20240102,110800,97303120,3760,3760,3760,3760,1178
20240102,110700,92873840,3765,3765,3765,3765,115
20240102,110600,92440865,3765,3765,3765,3765,1
20240102,110500,92437100,3765,3765,3765,3765,0
20240102,110400,92437100,3765,3765,3765,3765,1
20240102,110300,92433335,3775,3775,3775,3775,20
20240102,110200,92357835,3765,3775,3775,3765,2
20240102,110100,92350295,3760,3770,3770,3760,501
20240102,110000,90464415,3770,3770,3770,3770,1
20240102,105900,90460645,3775,3775,3775,3775,10
20240102,105800,90422895,3770,3765,3775,3765,142
20240102,105700,89887505,3770,3770,3770,3760,373
20240102,105600,88484475,3765,3755,3765,3755,1102
20240102,105500,84337340,3760,3760,3760,3760,26
20240102,105400,84239580,3755,3750,3755,3750,837
20240102,105300,81096650,3755,3755,3755,3755,0
20240102,105200,81096650,3755,3755,3755,3755,0
20240102,105100,81096650,3755,3755,3755,3750,1189
20240102,105000,76632055,3755,3755,3755,3755,1
20240102,104900,76628300,3760,3760,3760,3760,0
20240102,104800,76628300,3760,3760,3760,3760,0
20240102,104700,76628300,3760,3760,3760,3760,6
20240102,104600,76605740,3755,3755,3755,3755,7
20240102,104500,76579455,3755,3755,3755,3755,0
20240102,104400,76579455,3755,3755,3755,3755,3
20240102,104300,76568190,3760,3760,3760,3760,0
20240102,104200,76568190,3760,3760,3760,3760,0
20240102,104100,76568190,3760,3760,3760,3760,40
20240102,104000,76417790,3760,3760,3760,3760,702
20240102,103900,73778270,3755,3760,3760,3755,14
20240102,103800,73725650,3755,3755,3755,3755,1
20240102,103700,73721895,3760,3760,3760,3760,3
20240102,103600,73710615,3755,3760,3760,3755,16
20240102,103500,73650460,3760,3760,3760,3760,2
20240102,103400,73642940,3760,3760,3760,3760,50
20240102,103300,73454940,3760,3760,3760,3760,0
20240102,103200,73454940,3760,3760,3760,3755,6
20240102,103100,73432385,3760,3760,3760,3760,0
20240102,103000,73432385,3760,3755,3765,3755,102
20240102,102900,73048380,3765,3755,3765,3755,318
20240102,102800,71854200,3750,3750,3750,3750,0
20240102,102700,71854200,3750,3750,3750,3750,1
20240102,102600,71850450,3755,3755,3755,3755,15
20240102,102500,71794125,3755,3750,3755,3750,21
20240102,102400,71715275,3750,3755,3755,3750,6
20240102,102300,71692760,3750,3750,3750,3750,812
20240102,102200,68647760,3750,3750,3750,3750,639
20240102,102100,66251510,3750,3755,3755,3750,19
20240102,102000,66180170,3755,3755,3755,3755,2
20240102,101900,66172660,3760,3755,3760,3755,4
20240102,101800,66157635,3750,3750,3750,3750,2
20240102,101700,66150135,3750,3750,3750,3750,1
20240102,101600,66146385,3745,3745,3745,3745,1
20240102,101500,66142640,3750,3750,3750,3750,1435
20240102,101400,60761390,3750,3750,3750,3750,113
20240102,101300,60337640,3750,3750,3750,3750,4
20240102,101200,60322640,3750,3750,3750,3750,2
20240102,101100,60315140,3745,3740,3745,3735,801
20240102,101000,57319920,3740,3760,3760,3740,2622
20240102,100900,47504235,3755,3755,3755,3755,0
20240102,100800,47504235,3755,3760,3760,3755,4
20240102,100700,47489205,3760,3760,3760,3755,17
20240102,100600,47425340,3755,3760,3760,3755,2007
20240102,100500,39879055,3760,3770,3770,3760,1145
20240102,100400,35568945,3775,3780,3780,3770,2605
20240102,100300,25735030,3775,3770,3775,3770,3086
20240102,100200,14085390,3770,3780,3790,3770,535
20240102,100100,12064440,3780,3790,3790,3780,1113
20240102,100000,7846300,3800,3805,3805,3800,2063