KissMeData/019540/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190400,253269290,3945,3945,3945,3945,1518
20240102,190300,253269290,3945,3945,3945,3945,0
20240102,190200,253269290,3945,3945,3945,3945,0
20240102,190100,253269290,3945,3945,3945,3945,0
20240102,190000,253269290,3945,3945,3945,3945,0
20240102,185900,253269290,3945,3945,3945,3945,0
20240102,185800,253269290,3945,3945,3945,3945,0
20240102,185700,253269290,3945,3945,3945,3945,0
20240102,185600,253269290,3945,3945,3945,3945,0
20240102,185500,253269290,3945,3945,3945,3945,0
20240102,185400,253269290,3945,3945,3945,3945,0
20240102,185300,253269290,3945,3945,3945,3945,0
20240102,185200,253269290,3945,3945,3945,3945,0
20240102,185100,253269290,3945,3945,3945,3945,0
20240102,185000,253269290,3945,3945,3945,3945,0
20240102,184900,253269290,3945,3945,3945,3945,0
20240102,184800,253269290,3945,3945,3945,3945,0
20240102,184700,253269290,3945,3945,3945,3945,0
20240102,184600,253269290,3945,3945,3945,3945,0
20240102,184500,253269290,3945,3945,3945,3945,0
20240102,184400,253269290,3945,3945,3945,3945,0
20240102,184300,253269290,3945,3945,3945,3945,0
20240102,184200,253269290,3945,3945,3945,3945,0
20240102,184100,253269290,3945,3945,3945,3945,0
20240102,184000,253269290,3945,3945,3945,3945,0
20240102,183900,253269290,3945,3945,3945,3945,0
20240102,183800,253269290,3945,3945,3945,3945,0
20240102,183700,253269290,3945,3945,3945,3945,0
20240102,183600,253269290,3945,3945,3945,3945,0
20240102,183500,253269290,3945,3945,3945,3945,0
20240102,183400,253269290,3945,3945,3945,3945,1518
20240102,183300,253269290,3945,3945,3945,3945,0
20240102,183200,253269290,3945,3945,3945,3945,0
20240102,183100,253269290,3945,3945,3945,3945,0
20240102,183000,253269290,3945,3945,3945,3945,0
20240102,182900,253269290,3945,3945,3945,3945,0
20240102,182800,253269290,3945,3945,3945,3945,0
20240102,182700,253269290,3945,3945,3945,3945,0
20240102,182600,253269290,3945,3945,3945,3945,0
20240102,182500,253269290,3945,3945,3945,3945,0
20240102,182400,253269290,3945,3945,3945,3945,0
20240102,182300,253269290,3945,3945,3945,3945,0
20240102,182200,253269290,3945,3945,3945,3945,0
20240102,182100,253269290,3945,3945,3945,3945,0
20240102,182000,253269290,3945,3945,3945,3945,0
20240102,181900,253269290,3945,3945,3945,3945,0
20240102,181800,253269290,3945,3945,3945,3945,0
20240102,181700,253269290,3945,3945,3945,3945,0
20240102,181600,253269290,3945,3945,3945,3945,0
20240102,181500,253269290,3945,3945,3945,3945,0
20240102,181400,253269290,3945,3945,3945,3945,0
20240102,181300,253269290,3945,3945,3945,3945,0
20240102,181200,253269290,3945,3945,3945,3945,0
20240102,181100,253269290,3945,3945,3945,3945,0
20240102,181000,253269290,3945,3945,3945,3945,0
20240102,180900,253269290,3945,3945,3945,3945,0
20240102,180800,253269290,3945,3945,3945,3945,0
20240102,180700,253269290,3945,3945,3945,3945,0
20240102,180600,253269290,3945,3945,3945,3945,0
20240102,180500,253269290,3945,3945,3945,3945,0
20240102,180400,253269290,3945,3945,3945,3945,1518
20240102,180300,253269290,3945,3945,3945,3945,0
20240102,180200,253269290,3945,3945,3945,3945,0
20240102,180100,253269290,3945,3945,3945,3945,0
20240102,180000,253269290,3945,3945,3945,3945,0
20240102,175900,253269290,3945,3945,3945,3945,0
20240102,175800,253269290,3945,3945,3945,3945,0
20240102,175700,253269290,3945,3945,3945,3945,0
20240102,175600,253269290,3945,3945,3945,3945,0
20240102,175500,253269290,3945,3945,3945,3945,0
20240102,175400,253269290,3945,3945,3945,3945,0
20240102,175300,253269290,3945,3945,3945,3945,0
20240102,175200,253269290,3945,3945,3945,3945,0
20240102,175100,253269290,3945,3945,3945,3945,0
20240102,175000,253269290,3945,3945,3945,3945,0
20240102,174900,253269290,3945,3945,3945,3945,0
20240102,174800,253269290,3945,3945,3945,3945,0
20240102,174700,253269290,3945,3945,3945,3945,0
20240102,174600,253269290,3945,3945,3945,3945,0
20240102,174500,253269290,3945,3945,3945,3945,0
20240102,174400,253269290,3945,3945,3945,3945,0
20240102,174300,253269290,3945,3945,3945,3945,0
20240102,174200,253269290,3945,3945,3945,3945,0
20240102,174100,253269290,3945,3945,3945,3945,0
20240102,174000,253269290,3945,3945,3945,3945,0
20240102,173900,253269290,3945,3945,3945,3945,0
20240102,173800,253269290,3945,3945,3945,3945,0
20240102,173700,253269290,3945,3945,3945,3945,0
20240102,173600,253269290,3945,3945,3945,3945,0
20240102,173500,253269290,3945,3945,3945,3945,0
20240102,173400,253269290,3945,3945,3945,3945,1518
20240102,173300,253269290,3945,3945,3945,3945,0
20240102,173200,253269290,3945,3945,3945,3945,0
20240102,173100,253269290,3945,3945,3945,3945,0
20240102,173000,253269290,3945,3945,3945,3945,0
20240102,172900,253269290,3945,3945,3945,3945,0
20240102,172800,253269290,3945,3945,3945,3945,0
20240102,172700,253269290,3945,3945,3945,3945,0
20240102,172600,253269290,3945,3945,3945,3945,0
20240102,172500,253269290,3945,3945,3945,3945,0
20240102,172400,253269290,3945,3945,3945,3945,0
20240102,172300,253269290,3945,3945,3945,3945,0
20240102,172200,253269290,3945,3945,3945,3945,0
20240102,172100,253269290,3945,3945,3945,3945,0
20240102,172000,253269290,3945,3945,3945,3945,0
20240102,171900,253269290,3945,3945,3945,3945,0
20240102,171800,253269290,3945,3945,3945,3945,0
20240102,171700,253269290,3945,3945,3945,3945,0
20240102,171600,253269290,3945,3945,3945,3945,0
20240102,171500,253269290,3945,3945,3945,3945,0
20240102,171400,253269290,3945,3945,3945,3945,0
20240102,171300,253269290,3945,3945,3945,3945,0
20240102,171200,253269290,3945,3945,3945,3945,0
20240102,171100,253269290,3945,3945,3945,3945,0
20240102,171000,253269290,3945,3945,3945,3945,0
20240102,170900,253269290,3945,3945,3945,3945,0
20240102,170800,253269290,3945,3945,3945,3945,0
20240102,170700,253269290,3945,3945,3945,3945,0
20240102,170600,253269290,3945,3945,3945,3945,0
20240102,170500,253269290,3945,3945,3945,3945,0
20240102,170400,253269290,3945,3945,3945,3945,1518
20240102,170300,253269290,3945,3945,3945,3945,0
20240102,170200,253269290,3945,3945,3945,3945,0
20240102,170100,253269290,3945,3945,3945,3945,0
20240102,170000,253269290,3945,3945,3945,3945,0
20240102,165900,253269290,3945,3945,3945,3945,0
20240102,165800,253269290,3945,3945,3945,3945,0
20240102,165700,253269290,3945,3945,3945,3945,0
20240102,165600,253269290,3945,3945,3945,3945,0
20240102,165500,253269290,3945,3945,3945,3945,0
20240102,165400,253269290,3945,3945,3945,3945,0
20240102,165300,253269290,3945,3945,3945,3945,0
20240102,165200,253269290,3945,3945,3945,3945,0
20240102,165100,253269290,3945,3945,3945,3945,0
20240102,165000,253269290,3945,3945,3945,3945,0
20240102,164900,253269290,3945,3945,3945,3945,0
20240102,164800,253269290,3945,3945,3945,3945,0
20240102,164700,253269290,3945,3945,3945,3945,0
20240102,164600,253269290,3945,3945,3945,3945,0
20240102,164500,253269290,3945,3945,3945,3945,0
20240102,164400,253269290,3945,3945,3945,3945,0
20240102,164300,253269290,3945,3945,3945,3945,0
20240102,164200,253269290,3945,3945,3945,3945,0
20240102,164100,253269290,3945,3945,3945,3945,0
20240102,164000,253269290,3945,3945,3945,3945,0
20240102,163900,253269290,3945,3945,3945,3945,0
20240102,163800,253269290,3945,3945,3945,3945,0
20240102,163700,253269290,3945,3945,3945,3945,0
20240102,163600,253269290,3945,3945,3945,3945,0
20240102,163500,253269290,3945,3945,3945,3945,0
20240102,163400,253269290,3945,3945,3945,3945,1518
20240102,163300,253269290,3945,3945,3945,3945,0
20240102,163200,253269290,3945,3945,3945,3945,0
20240102,163100,253269290,3945,3945,3945,3945,0
20240102,163000,253269290,3945,3945,3945,3945,0
20240102,162900,253269290,3945,3945,3945,3945,0
20240102,162800,253269290,3945,3945,3945,3945,0
20240102,162700,253269290,3945,3945,3945,3945,0
20240102,162600,253269290,3945,3945,3945,3945,0
20240102,162500,253269290,3945,3945,3945,3945,0
20240102,162400,253269290,3945,3945,3945,3945,0
20240102,162300,253269290,3945,3945,3945,3945,0
20240102,162200,253269290,3945,3945,3945,3945,0
20240102,162100,253269290,3945,3945,3945,3945,0
20240102,162000,253269290,3945,3945,3945,3945,0
20240102,161900,253269290,3945,3945,3945,3945,0
20240102,161800,253269290,3945,3945,3945,3945,0
20240102,161700,253269290,3945,3945,3945,3945,0
20240102,161600,253269290,3945,3945,3945,3945,0
20240102,161500,253269290,3945,3945,3945,3945,0
20240102,161400,253269290,3945,3945,3945,3945,0
20240102,161300,253269290,3945,3945,3945,3945,0
20240102,161200,253269290,3945,3945,3945,3945,0
20240102,161100,253269290,3945,3945,3945,3945,0
20240102,161000,253269290,3945,3945,3945,3945,0
20240102,160900,253269290,3945,3945,3945,3945,0
20240102,160800,253269290,3945,3945,3945,3945,0
20240102,160700,253269290,3945,3945,3945,3945,0
20240102,160600,253269290,3945,3945,3945,3945,0
20240102,160500,253269290,3945,3945,3945,3945,0
20240102,160400,253269290,3945,3945,3945,3945,1518
20240102,160300,253269290,3945,3945,3945,3945,0
20240102,160200,253269290,3945,3945,3945,3945,0
20240102,160100,253269290,3945,3945,3945,3945,0
20240102,160000,253269290,3945,3945,3945,3945,0
20240102,155900,253269290,3945,3945,3945,3945,0
20240102,155800,253269290,3945,3945,3945,3945,0
20240102,155700,253269290,3945,3945,3945,3945,0
20240102,155600,253269290,3945,3945,3945,3945,0
20240102,155500,253269290,3945,3945,3945,3945,0
20240102,155400,253269290,3945,3945,3945,3945,0
20240102,155300,253269290,3945,3945,3945,3945,0
20240102,155200,253269290,3945,3945,3945,3945,0
20240102,155100,253269290,3945,3945,3945,3945,0
20240102,155000,253269290,3945,3945,3945,3945,0
20240102,154900,253269290,3945,3945,3945,3945,0
20240102,154800,253269290,3945,3945,3945,3945,0
20240102,154700,253269290,3945,3945,3945,3945,0
20240102,154600,253269290,3945,3945,3945,3945,0
20240102,154500,253269290,3945,3945,3945,3945,0
20240102,154400,253269290,3945,3945,3945,3945,0
20240102,154300,253269290,3945,3945,3945,3945,0
20240102,154200,253269290,3945,3945,3945,3945,0
20240102,154100,253269290,3945,3945,3945,3945,0
20240102,154000,253269290,3945,3945,3945,3945,0
20240102,153900,253269290,3945,3945,3945,3945,0
20240102,153800,253269290,3945,3945,3945,3945,0
20240102,153700,253269290,3945,3945,3945,3945,0
20240102,153600,253269290,3945,3945,3945,3945,0
20240102,153500,253269290,3945,3945,3945,3945,0
20240102,153400,253269290,3945,3945,3945,3945,1518
20240102,153300,253269290,3945,3945,3945,3945,0
20240102,153200,253269290,3945,3945,3945,3945,0
20240102,153100,253269290,3945,3945,3945,3945,0
20240102,153000,253269290,3945,3945,3945,3945,1518
20240102,152900,247280780,3925,3925,3925,3925,0
20240102,152800,247280780,3925,3925,3925,3925,0
20240102,152700,247280780,3925,3925,3925,3925,0
20240102,152600,247280780,3925,3925,3925,3925,0
20240102,152500,247280780,3925,3925,3925,3925,0
20240102,152400,247280780,3925,3925,3925,3925,0
20240102,152300,247280780,3925,3925,3925,3925,0
20240102,152200,247280780,3925,3925,3925,3925,0
20240102,152100,247280780,3925,3925,3925,3925,0
20240102,152000,247280780,3925,3925,3925,3925,0
20240102,151900,247280780,3925,3940,3940,3925,538
20240102,151800,245167940,3940,3940,3940,3940,18
20240102,151700,245097020,3940,3940,3940,3940,423
20240102,151600,243430400,3930,3930,3930,3930,138
20240102,151500,242888060,3935,3935,3935,3935,18
20240102,151400,242817230,3930,3930,3935,3930,135
20240102,151300,242286590,3930,3930,3930,3930,40
20240102,151200,242129390,3930,3940,3940,3930,139
20240102,151100,241581950,3940,3940,3940,3940,17
20240102,151000,241514970,3930,3930,3930,3930,102
20240102,150900,241114110,3940,3935,3940,3935,118
20240102,150800,240649430,3935,3935,3935,3935,25
20240102,150700,240551055,3935,3935,3935,3935,136
20240102,150600,240015895,3930,3930,3930,3930,17
20240102,150500,239949085,3925,3925,3925,3925,1
20240102,150400,239945160,3935,3925,3935,3925,482
20240102,150300,238051920,3925,3925,3925,3925,20
20240102,150200,237973420,3925,3925,3925,3925,0
20240102,150100,237973420,3925,3925,3925,3925,18
20240102,150000,237902770,3925,3925,3925,3925,18
20240102,145900,237832120,3915,3915,3915,3915,100
20240102,145800,237440620,3925,3925,3925,3925,17
20240102,145700,237373895,3925,3925,3925,3925,145
20240102,145600,236804770,3925,3925,3925,3925,0
20240102,145500,236804770,3925,3925,3925,3925,17
20240102,145400,236738045,3925,3925,3925,3925,19
20240102,145300,236663470,3920,3920,3920,3920,100
20240102,145200,236271470,3925,3925,3925,3925,17
20240102,145100,236204745,3925,3925,3925,3925,19
20240102,145000,236130170,3925,3925,3925,3925,0
20240102,144900,236130170,3925,3925,3925,3925,34
20240102,144800,235996720,3930,3925,3930,3915,181
20240102,144700,235287315,3915,3915,3915,3915,0
20240102,144600,235287315,3915,3930,3930,3915,122
20240102,144500,234809670,3930,3930,3930,3930,17
20240102,144400,234742860,3930,3930,3930,3930,0
20240102,144300,234742860,3930,3935,3935,3930,129
20240102,144200,234235330,3935,3935,3935,3935,156
20240102,144100,233621470,3935,3935,3935,3935,1
20240102,144000,233617535,3930,3935,3935,3930,34
20240102,143900,233483825,3915,3915,3915,3915,1
20240102,143800,233479910,3935,3935,3935,3935,1
20240102,143700,233475975,3935,3935,3935,3935,19
20240102,143600,233401210,3935,3935,3935,3935,43
20240102,143500,233232005,3935,3935,3935,3935,17
20240102,143400,233165110,3935,3935,3935,3935,11
20240102,143300,233121825,3935,3930,3935,3930,18
20240102,143200,233051040,3935,3935,3935,3935,35
20240102,143100,232913315,3935,3935,3935,3935,1
20240102,143000,232909380,3915,3915,3915,3915,50
20240102,142900,232713630,3940,3940,3940,3940,19
20240102,142800,232638770,3940,3940,3940,3940,0
20240102,142700,232638770,3940,3940,3940,3940,18
20240102,142600,232567850,3940,3935,3940,3935,19
20240102,142500,232493075,3935,3935,3935,3935,29
20240102,142400,232378960,3940,3940,3940,3940,17
20240102,142300,232311980,3940,3935,3940,3935,126
20240102,142200,231816115,3940,3940,3940,3940,0
20240102,142100,231816115,3940,3940,3940,3940,18
20240102,142000,231745195,3940,3940,3940,3940,19
20240102,141900,231670335,3940,3940,3940,3940,106
20240102,141800,231252695,3940,3940,3940,3940,19
20240102,141700,231177835,3940,3940,3940,3940,18
20240102,141600,231106915,3940,3940,3940,3940,0
20240102,141500,231106915,3940,3940,3940,3940,45
20240102,141400,230929615,3920,3940,3940,3920,20
20240102,141300,230850875,3940,3940,3940,3940,0
20240102,141200,230850875,3940,3940,3940,3940,19
20240102,141100,230776015,3940,3935,3940,3935,37
20240102,141000,230630325,3940,3940,3940,3940,0
20240102,140900,230630325,3940,3935,3940,3935,789
20240102,140800,227522935,3915,3935,3935,3915,87
20240102,140700,227180810,3940,3940,3940,3940,17
20240102,140600,227113830,3940,3935,3940,3935,527
20240102,140500,225037510,3935,3935,3935,3935,339
20240102,140400,223703545,3935,3935,3935,3935,19
20240102,140300,223628780,3935,3935,3935,3935,0
20240102,140200,223628780,3935,3935,3935,3935,17
20240102,140100,223561885,3935,3935,3935,3935,19
20240102,140000,223487120,3935,3935,3935,3935,0
20240102,135900,223487120,3935,3935,3935,3935,17
20240102,135800,223420225,3935,3935,3935,3935,18
20240102,135700,223349395,3935,3935,3935,3935,0
20240102,135600,223349395,3935,3935,3935,3935,141
20240102,135500,222794560,3935,3935,3935,3935,124
20240102,135400,222306620,3915,3915,3915,3915,363
20240102,135300,220885475,3940,3940,3940,3940,17
20240102,135200,220818495,3940,3940,3940,3940,19
20240102,135100,220743635,3940,3940,3940,3940,40
20240102,135000,220586035,3940,3940,3940,3940,19
20240102,134900,220511175,3940,3940,3940,3940,18
20240102,134800,220440255,3940,3940,3940,3940,1
20240102,134700,220436315,3935,3935,3935,3935,150
20240102,134600,219846065,3935,3935,3935,3935,17
20240102,134500,219779170,3935,3935,3935,3935,28
20240102,134400,219668990,3935,3935,3935,3935,107
20240102,134300,219247945,3935,3935,3935,3935,19
20240102,134200,219173180,3935,3935,3935,3935,17
20240102,134100,219106285,3935,3930,3935,3930,476
20240102,134000,217233260,3930,3930,3930,3930,106
20240102,133900,216816680,3930,3930,3930,3930,129
20240102,133800,216309710,3935,3930,3935,3930,109
20240102,133700,215881335,3930,3930,3930,3930,18
20240102,133600,215810595,3930,3930,3930,3930,108
20240102,133500,215386155,3930,3930,3930,3930,76
20240102,133400,215087475,3930,3930,3930,3930,17
20240102,133300,215020665,3930,3930,3930,3930,18
20240102,133200,214949925,3930,3930,3930,3930,0
20240102,133100,214949925,3930,3930,3930,3930,124
20240102,133000,214462605,3930,3930,3930,3930,20
20240102,132900,214384005,3930,3930,3930,3930,0
20240102,132800,214384005,3930,3930,3930,3930,18
20240102,132700,214313265,3930,3930,3930,3930,252
20240102,132600,213322905,3930,3930,3930,3930,17
20240102,132500,213256095,3930,3930,3930,3930,0
20240102,132400,213256095,3930,3930,3930,3930,126
20240102,132300,212760915,3930,3930,3930,3930,19
20240102,132200,212686245,3930,3930,3930,3930,101
20240102,132100,212289315,3930,3930,3930,3930,18
20240102,132000,212218575,3930,3930,3930,3930,176
20240102,131900,211526895,3935,3935,3935,3935,1
20240102,131800,211522960,3930,3920,3930,3920,18
20240102,131700,211452240,3930,3930,3935,3930,52
20240102,131600,211247790,3930,3940,3940,3930,817
20240102,131500,208036810,3940,3940,3940,3940,201
20240102,131400,207244870,3940,3940,3940,3940,17
20240102,131300,207177890,3940,3935,3940,3930,1727
20240102,131200,200381550,3940,3940,3940,3940,103
20240102,131100,199975730,3940,3940,3940,3940,18
20240102,131000,199904810,3940,3940,3940,3940,58
20240102,130900,199676290,3940,3940,3940,3940,94
20240102,130800,199305930,3940,3940,3940,3940,18
20240102,130700,199235010,3945,3940,3945,3940,200
20240102,130600,198446470,3940,3940,3940,3940,303
20240102,130500,197252650,3940,3940,3940,3940,19
20240102,130400,197177790,3940,3940,3945,3940,283
20240102,130300,196062765,3935,3935,3935,3935,0
20240102,130200,196062765,3935,3940,3945,3935,461
20240102,130100,194246110,3945,3945,3945,3945,17
20240102,130000,194179045,3945,3945,3945,3945,97
20240102,125900,193796380,3945,3945,3945,3930,575
20240102,125800,191528020,3945,3935,3945,3930,841
20240102,125700,188218645,3935,3935,3935,3935,0
20240102,125600,188218645,3935,3935,3935,3935,69
20240102,125500,187947130,3935,3930,3935,3930,19
20240102,125400,187872375,3930,3935,3935,3930,51
20240102,125300,187671940,3935,3935,3935,3935,141
20240102,125200,187117105,3930,3935,3935,3930,499
20240102,125100,185154790,3935,3935,3935,3935,1
20240102,125000,185150855,3930,3930,3930,3930,0
20240102,124900,185150855,3930,3925,3930,3925,2914
20240102,124800,173700095,3925,3930,3930,3925,201
20240102,124700,172911165,3930,3930,3930,3930,752
20240102,124600,169955805,3930,3930,3930,3930,66
20240102,124500,169696425,3930,3930,3930,3930,1
20240102,124400,169692495,3925,3925,3925,3925,100
20240102,124300,169299995,3930,3930,3930,3930,106
20240102,124200,168883415,3930,3930,3930,3930,7
20240102,124100,168855905,3930,3930,3930,3930,0
20240102,124000,168855905,3930,3930,3930,3930,37
20240102,123900,168710495,3930,3930,3930,3930,26
20240102,123800,168608315,3930,3925,3930,3925,356
20240102,123700,167209275,3930,3925,3930,3925,36
20240102,123600,167067940,3925,3925,3925,3925,88
20240102,123500,166722540,3925,3925,3925,3925,0
20240102,123400,166722540,3925,3925,3925,3925,1331
20240102,123300,161498365,3925,3925,3925,3925,36
20240102,123200,161357065,3925,3925,3925,3925,0
20240102,123100,161357065,3925,3925,3925,3925,43
20240102,123000,161188290,3920,3920,3920,3920,90
20240102,122900,160835490,3915,3920,3920,3915,801
20240102,122800,157699190,3920,3920,3920,3920,1
20240102,122700,157695270,3920,3920,3920,3920,35
20240102,122600,157558070,3920,3920,3920,3920,1
20240102,122500,157554150,3920,3920,3920,3920,0
20240102,122400,157554150,3920,3920,3920,3920,36
20240102,122300,157413030,3920,3920,3920,3920,1
20240102,122200,157409110,3905,3905,3905,3905,39
20240102,122100,157256815,3920,3920,3920,3920,447
20240102,122000,155504575,3920,3920,3920,3920,1
20240102,121900,155500655,3920,3915,3920,3915,196
20240102,121800,154733175,3915,3915,3915,3915,0
20240102,121700,154733175,3915,3915,3915,3915,37
20240102,121600,154588320,3910,3915,3915,3910,164
20240102,121500,153946440,3915,3915,3915,3915,0
20240102,121400,153946440,3915,3915,3915,3915,1
20240102,121300,153942525,3895,3895,3895,3895,0
20240102,121200,153942525,3895,3915,3915,3895,4
20240102,121100,153926925,3915,3895,3915,3895,194
20240102,121000,153169035,3915,3915,3915,3915,27
20240102,120900,153063330,3915,3915,3915,3915,1
20240102,120800,153059415,3915,3915,3915,3915,35
20240102,120700,152922390,3915,3915,3915,3915,0
20240102,120600,152922390,3915,3915,3915,3915,1
20240102,120500,152918475,3915,3915,3915,3915,35
20240102,120400,152781450,3915,3915,3915,3915,0
20240102,120300,152781450,3915,3915,3915,3915,4
20240102,120200,152765790,3905,3905,3905,3905,33
20240102,120100,152636925,3900,3900,3900,3900,3
20240102,120000,152625225,3900,3900,3900,3890,76
20240102,115900,152328995,3900,3900,3900,3900,35
20240102,115800,152192495,3890,3890,3890,3890,18
20240102,115700,152122475,3890,3890,3890,3890,0
20240102,115600,152122475,3890,3890,3915,3890,95
20240102,115500,151751110,3890,3890,3890,3890,185
20240102,115400,151031460,3890,3890,3890,3890,0
20240102,115300,151031460,3890,3890,3890,3890,0
20240102,115200,151031460,3890,3890,3890,3890,39
20240102,115100,150879750,3885,3885,3885,3885,0
20240102,115000,150879750,3885,3890,3890,3885,171
20240102,114900,150215210,3910,3910,3910,3910,266
20240102,114800,149175150,3910,3910,3910,3910,35
20240102,114700,149038300,3910,3910,3910,3910,0
20240102,114600,149038300,3910,3910,3910,3910,0
20240102,114500,149038300,3910,3910,3910,3910,35
20240102,114400,148901450,3910,3910,3910,3910,0
20240102,114300,148901450,3910,3910,3910,3910,20
20240102,114200,148823250,3910,3910,3910,3910,36
20240102,114100,148682490,3910,3910,3910,3910,0
20240102,114000,148682490,3910,3910,3910,3910,0
20240102,113900,148682490,3910,3910,3910,3910,35
20240102,113800,148545640,3910,3910,3910,3910,0
20240102,113700,148545640,3910,3910,3910,3910,0
20240102,113600,148545640,3910,3910,3910,3910,190
20240102,113500,147802740,3910,3910,3910,3910,0
20240102,113400,147802740,3910,3910,3910,3910,7
20240102,113300,147775370,3905,3905,3905,3905,261
20240102,113200,146756165,3890,3890,3890,3890,39
20240102,113100,146604455,3890,3905,3905,3890,309
20240102,113000,145400855,3910,3905,3910,3905,152
20240102,112900,144806590,3905,3900,3905,3900,35
20240102,112800,144669965,3905,3905,3905,3905,0
20240102,112700,144669965,3905,3905,3905,3905,36
20240102,112600,144529385,3890,3890,3890,3890,0
20240102,112500,144529385,3890,3890,3890,3890,369
20240102,112400,143093975,3890,3900,3900,3890,40
20240102,112300,142938025,3910,3900,3910,3900,77
20240102,112200,142637155,3890,3890,3890,3890,295
20240102,112100,141489605,3900,3900,3900,3900,205
20240102,112000,140690105,3910,3905,3910,3905,36
20240102,111900,140549470,3905,3905,3905,3905,110
20240102,111800,140119920,3910,3910,3910,3910,0
20240102,111700,140119920,3910,3910,3910,3910,39
20240102,111600,139967430,3910,3910,3910,3910,36
20240102,111500,139826670,3910,3910,3910,3910,0
20240102,111400,139826670,3910,3905,3910,3905,36
20240102,111300,139686060,3890,3890,3890,3890,26
20240102,111200,139584920,3900,3900,3900,3900,117
20240102,111100,139128620,3900,3900,3900,3900,0
20240102,111000,139128620,3900,3900,3900,3900,53
20240102,110900,138921920,3895,3895,3895,3895,13
20240102,110800,138871285,3895,3900,3900,3895,156
20240102,110700,138263070,3915,3915,3915,3915,143
20240102,110600,137703225,3915,3915,3915,3915,3
20240102,110500,137691480,3905,3905,3905,3905,35
20240102,110400,137554805,3895,3895,3895,3895,0
20240102,110300,137554805,3895,3895,3895,3895,10
20240102,110200,137515855,3900,3905,3905,3900,615
20240102,110100,135114520,3930,3930,3930,3930,0
20240102,110000,135114520,3930,3930,3930,3930,69
20240102,105900,134843350,3920,3920,3920,3920,0
20240102,105800,134843350,3920,3920,3920,3920,0
20240102,105700,134843350,3920,3920,3920,3920,35
20240102,105600,134706150,3920,3920,3920,3920,4
20240102,105500,134690470,3935,3930,3935,3930,771
20240102,105400,131660265,3910,3905,3910,3905,74
20240102,105300,131370940,3905,3910,3910,3905,72
20240102,105200,131089685,3910,3910,3910,3910,120
20240102,105100,130620485,3910,3910,3910,3910,79
20240102,105000,130311595,3910,3910,3910,3910,215
20240102,104900,129470945,3910,3910,3910,3910,0
20240102,104800,129470945,3910,3910,3910,3895,545
20240102,104700,127347495,3910,3905,3910,3905,582
20240102,104600,125072375,3910,3890,3910,3890,64
20240102,104500,124823395,3910,3910,3910,3910,518
20240102,104400,122798015,3910,3910,3910,3910,208
20240102,104300,121984735,3910,3910,3910,3910,0
20240102,104200,121984735,3910,3910,3910,3910,1
20240102,104100,121980825,3910,3910,3910,3875,485
20240102,104000,120088175,3905,3920,3930,3905,275
20240102,103900,119007750,3935,3915,3935,3915,964
20240102,103800,115219265,3900,3925,3925,3900,58
20240102,103700,114992750,3900,3930,3930,3885,991
20240102,103600,111127680,3900,3900,3900,3885,150
20240102,103500,110543350,3880,3900,3900,3880,103
20240102,103400,110142010,3875,3900,3900,3875,60
20240102,103300,109909005,3875,3875,3900,3875,4080
20240102,103200,94055110,3875,3875,3875,3875,36
20240102,103100,93915610,3875,3875,3875,3875,142
20240102,103000,93365360,3875,3875,3875,3875,101
20240102,102900,92973985,3875,3875,3875,3875,1
20240102,102800,92970110,3860,3875,3875,3860,426
20240102,102700,91322325,3880,3880,3880,3880,84
20240102,102600,90996405,3880,3880,3880,3880,1
20240102,102500,90992525,3880,3875,3880,3875,230
20240102,102400,90100795,3880,3880,3880,3880,36
20240102,102300,89961115,3860,3860,3860,3860,0
20240102,102200,89961115,3860,3875,3880,3855,132
20240102,102100,89450515,3855,3860,3860,3855,1100
20240102,102000,85206015,3860,3870,3870,3860,160
20240102,101900,84588065,3860,3875,3875,3860,113
20240102,101800,84151840,3875,3875,3875,3875,20
20240102,101700,84074340,3880,3880,3880,3880,83
20240102,101600,83752300,3875,3875,3880,3875,92
20240102,101500,83395780,3875,3870,3875,3870,2207
20240102,101400,74853135,3870,3870,3870,3870,3
20240102,101300,74841525,3850,3855,3865,3850,375
20240102,101200,73393585,3835,3850,3850,3830,694
20240102,101100,70730215,3870,3855,3870,3850,321
20240102,101000,69492870,3855,3860,3860,3850,3360
20240102,100900,56533925,3875,3875,3875,3875,130
20240102,100800,56030175,3875,3880,3880,3875,90
20240102,100700,55681105,3880,3870,3880,3870,51
20240102,100600,55483475,3860,3870,3885,3860,836
20240102,100500,52254815,3860,3835,3870,3830,1797
20240102,100400,45317145,3855,3825,3855,3825,473
20240102,100300,43504040,3785,3795,3805,3785,391
20240102,100200,42019955,3795,3770,3795,3770,415
20240102,100100,40454905,3745,3770,3770,3745,139
20240102,100000,39933750,3750,3750,3750,3750,10575