KissMeData/001200/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183300,2741027200,3435,3435,3435,3435,7501
20240104,183200,2741027200,3435,3435,3435,3435,0
20240104,183100,2741027200,3435,3435,3435,3435,0
20240104,183000,2741027200,3435,3435,3435,3435,0
20240104,182900,2741027200,3435,3435,3435,3435,0
20240104,182800,2741027200,3435,3435,3435,3435,0
20240104,182700,2741027200,3435,3435,3435,3435,0
20240104,182600,2741027200,3435,3435,3435,3435,0
20240104,182500,2741027200,3435,3435,3435,3435,0
20240104,182400,2741027200,3435,3435,3435,3435,0
20240104,182300,2741027200,3435,3435,3435,3435,0
20240104,182200,2741027200,3435,3435,3435,3435,0
20240104,182100,2741027200,3435,3435,3435,3435,0
20240104,182000,2741027200,3435,3435,3435,3435,0
20240104,181900,2741027200,3435,3435,3435,3435,0
20240104,181800,2741027200,3435,3435,3435,3435,0
20240104,181700,2741027200,3435,3435,3435,3435,0
20240104,181600,2741027200,3435,3435,3435,3435,0
20240104,181500,2741027200,3435,3435,3435,3435,0
20240104,181400,2741027200,3435,3435,3435,3435,0
20240104,181300,2741027200,3435,3435,3435,3435,0
20240104,181200,2741027200,3435,3435,3435,3435,0
20240104,181100,2741027200,3435,3435,3435,3435,0
20240104,181000,2741027200,3435,3435,3435,3435,0
20240104,180900,2741027200,3435,3435,3435,3435,0
20240104,180800,2741027200,3435,3435,3435,3435,0
20240104,180700,2741027200,3435,3435,3435,3435,0
20240104,180600,2741027200,3435,3435,3435,3435,0
20240104,180500,2741027200,3435,3435,3435,3435,0
20240104,180400,2741027200,3435,3435,3435,3435,0
20240104,180300,2741027200,3435,3435,3435,3435,7501
20240104,180200,2741027200,3435,3435,3435,3435,0
20240104,180100,2741027200,3435,3435,3435,3435,0
20240104,180000,2741027200,3435,3435,3435,3435,0
20240104,175900,2741027200,3435,3435,3435,3435,0
20240104,175800,2741027200,3435,3435,3435,3435,0
20240104,175700,2741027200,3435,3435,3435,3435,0
20240104,175600,2741027200,3435,3435,3435,3435,0
20240104,175500,2741027200,3435,3435,3435,3435,0
20240104,175400,2741027200,3435,3435,3435,3435,0
20240104,175300,2741027200,3435,3435,3435,3435,0
20240104,175200,2741027200,3435,3435,3435,3435,0
20240104,175100,2741027200,3435,3435,3435,3435,0
20240104,175000,2741027200,3435,3435,3435,3435,0
20240104,174900,2741027200,3435,3435,3435,3435,0
20240104,174800,2741027200,3435,3435,3435,3435,0
20240104,174700,2741027200,3435,3435,3435,3435,0
20240104,174600,2741027200,3435,3435,3435,3435,0
20240104,174500,2741027200,3435,3435,3435,3435,0
20240104,174400,2741027200,3435,3435,3435,3435,0
20240104,174300,2741027200,3435,3435,3435,3435,0
20240104,174200,2741027200,3435,3435,3435,3435,0
20240104,174100,2741027200,3435,3435,3435,3435,0
20240104,174000,2741027200,3435,3435,3435,3435,0
20240104,173900,2741027200,3435,3435,3435,3435,0
20240104,173800,2741027200,3435,3435,3435,3435,0
20240104,173700,2741027200,3435,3435,3435,3435,0
20240104,173600,2741027200,3435,3435,3435,3435,0
20240104,173500,2741027200,3435,3435,3435,3435,0
20240104,173400,2741027200,3435,3435,3435,3435,0
20240104,173300,2741027200,3435,3435,3435,3435,7501
20240104,173200,2741027200,3435,3435,3435,3435,0
20240104,173100,2741027200,3435,3435,3435,3435,0
20240104,173000,2741027200,3435,3435,3435,3435,0
20240104,172900,2741027200,3435,3435,3435,3435,0
20240104,172800,2741027200,3435,3435,3435,3435,0
20240104,172700,2741027200,3435,3435,3435,3435,0
20240104,172600,2741027200,3435,3435,3435,3435,0
20240104,172500,2741027200,3435,3435,3435,3435,0
20240104,172400,2741027200,3435,3435,3435,3435,0
20240104,172300,2741027200,3435,3435,3435,3435,0
20240104,172200,2741027200,3435,3435,3435,3435,0
20240104,172100,2741027200,3435,3435,3435,3435,0
20240104,172000,2741027200,3435,3435,3435,3435,0
20240104,171900,2741027200,3435,3435,3435,3435,0
20240104,171800,2741027200,3435,3435,3435,3435,0
20240104,171700,2741027200,3435,3435,3435,3435,0
20240104,171600,2741027200,3435,3435,3435,3435,0
20240104,171500,2741027200,3435,3435,3435,3435,0
20240104,171400,2741027200,3435,3435,3435,3435,0
20240104,171300,2741027200,3435,3435,3435,3435,0
20240104,171200,2741027200,3435,3435,3435,3435,0
20240104,171100,2741027200,3435,3435,3435,3435,0
20240104,171000,2741027200,3435,3435,3435,3435,0
20240104,170900,2741027200,3435,3435,3435,3435,0
20240104,170800,2741027200,3435,3435,3435,3435,0
20240104,170700,2741027200,3435,3435,3435,3435,0
20240104,170600,2741027200,3435,3435,3435,3435,0
20240104,170500,2741027200,3435,3435,3435,3435,0
20240104,170400,2741027200,3435,3435,3435,3435,0
20240104,170300,2741027200,3435,3435,3435,3435,7501
20240104,170200,2741027200,3435,3435,3435,3435,0
20240104,170100,2741027200,3435,3435,3435,3435,0
20240104,170000,2741027200,3435,3435,3435,3435,0
20240104,165900,2741027200,3435,3435,3435,3435,0
20240104,165800,2741027200,3435,3435,3435,3435,0
20240104,165700,2741027200,3435,3435,3435,3435,0
20240104,165600,2741027200,3435,3435,3435,3435,0
20240104,165500,2741027200,3435,3435,3435,3435,0
20240104,165400,2741027200,3435,3435,3435,3435,0
20240104,165300,2741027200,3435,3435,3435,3435,0
20240104,165200,2741027200,3435,3435,3435,3435,0
20240104,165100,2741027200,3435,3435,3435,3435,0
20240104,165000,2741027200,3435,3435,3435,3435,0
20240104,164900,2741027200,3435,3435,3435,3435,0
20240104,164800,2741027200,3435,3435,3435,3435,0
20240104,164700,2741027200,3435,3435,3435,3435,0
20240104,164600,2741027200,3435,3435,3435,3435,0
20240104,164500,2741027200,3435,3435,3435,3435,0
20240104,164400,2741027200,3435,3435,3435,3435,0
20240104,164300,2741027200,3435,3435,3435,3435,0
20240104,164200,2741027200,3435,3435,3435,3435,0
20240104,164100,2741027200,3435,3435,3435,3435,0
20240104,164000,2741027200,3435,3435,3435,3435,0
20240104,163900,2741027200,3435,3435,3435,3435,0
20240104,163800,2741027200,3435,3435,3435,3435,0
20240104,163700,2741027200,3435,3435,3435,3435,0
20240104,163600,2741027200,3435,3435,3435,3435,0
20240104,163500,2741027200,3435,3435,3435,3435,0
20240104,163400,2741027200,3435,3435,3435,3435,0
20240104,163300,2741027200,3435,3435,3435,3435,7501
20240104,163200,2741027200,3435,3435,3435,3435,0
20240104,163100,2741027200,3435,3435,3435,3435,0
20240104,163000,2741027200,3435,3435,3435,3435,0
20240104,162900,2741027200,3435,3435,3435,3435,0
20240104,162800,2741027200,3435,3435,3435,3435,0
20240104,162700,2741027200,3435,3435,3435,3435,0
20240104,162600,2741027200,3435,3435,3435,3435,0
20240104,162500,2741027200,3435,3435,3435,3435,0
20240104,162400,2741027200,3435,3435,3435,3435,0
20240104,162300,2741027200,3435,3435,3435,3435,0
20240104,162200,2741027200,3435,3435,3435,3435,0
20240104,162100,2741027200,3435,3435,3435,3435,0
20240104,162000,2741027200,3435,3435,3435,3435,0
20240104,161900,2741027200,3435,3435,3435,3435,0
20240104,161800,2741027200,3435,3435,3435,3435,0
20240104,161700,2741027200,3435,3435,3435,3435,0
20240104,161600,2741027200,3435,3435,3435,3435,0
20240104,161500,2741027200,3435,3435,3435,3435,0
20240104,161400,2741027200,3435,3435,3435,3435,0
20240104,161300,2741027200,3435,3435,3435,3435,0
20240104,161200,2741027200,3435,3435,3435,3435,0
20240104,161100,2741027200,3435,3435,3435,3435,0
20240104,161000,2741027200,3435,3435,3435,3435,0
20240104,160900,2741027200,3435,3435,3435,3435,0
20240104,160800,2741027200,3435,3435,3435,3435,0
20240104,160700,2741027200,3435,3435,3435,3435,0
20240104,160600,2741027200,3435,3435,3435,3435,0
20240104,160500,2741027200,3435,3435,3435,3435,0
20240104,160400,2741027200,3435,3435,3435,3435,0
20240104,160300,2741027200,3435,3435,3435,3435,7501
20240104,160200,2741027200,3435,3435,3435,3435,0
20240104,160100,2741027200,3435,3435,3435,3435,0
20240104,160000,2741027200,3435,3435,3435,3435,0
20240104,155900,2741027200,3435,3435,3435,3435,0
20240104,155800,2741027200,3435,3435,3435,3435,0
20240104,155700,2741027200,3435,3435,3435,3435,0
20240104,155600,2741027200,3435,3435,3435,3435,0
20240104,155500,2741027200,3435,3435,3435,3435,0
20240104,155400,2741027200,3435,3435,3435,3435,0
20240104,155300,2741027200,3435,3435,3435,3435,0
20240104,155200,2741027200,3435,3435,3435,3435,0
20240104,155100,2741027200,3435,3435,3435,3435,0
20240104,155000,2741027200,3435,3435,3435,3435,0
20240104,154900,2741027200,3435,3435,3435,3435,0
20240104,154800,2741027200,3435,3435,3435,3435,0
20240104,154700,2741027200,3435,3435,3435,3435,0
20240104,154600,2741027200,3435,3435,3435,3435,0
20240104,154500,2741027200,3435,3435,3435,3435,0
20240104,154400,2741027200,3435,3435,3435,3435,0
20240104,154300,2741027200,3435,3435,3435,3435,0
20240104,154200,2741027200,3435,3435,3435,3435,0
20240104,154100,2741027200,3435,3435,3435,3435,0
20240104,154000,2741027200,3435,3435,3435,3435,0
20240104,153900,2741027200,3435,3435,3435,3435,0
20240104,153800,2741027200,3435,3435,3435,3435,0
20240104,153700,2741027200,3435,3435,3435,3435,0
20240104,153600,2741027200,3435,3435,3435,3435,0
20240104,153500,2741027200,3435,3435,3435,3435,0
20240104,153400,2741027200,3435,3435,3435,3435,0
20240104,153300,2741027200,3435,3435,3435,3435,7501
20240104,153200,2741027200,3435,3435,3435,3435,0
20240104,153100,2741027200,3435,3435,3435,3435,0
20240104,153000,2741027200,3435,3435,3435,3435,7501
20240104,152900,2715261265,3435,3435,3435,3435,0
20240104,152800,2715261265,3435,3435,3435,3435,0
20240104,152700,2715261265,3435,3435,3435,3435,0
20240104,152600,2715261265,3435,3435,3435,3435,0
20240104,152500,2715261265,3435,3435,3435,3435,0
20240104,152400,2715261265,3435,3435,3435,3435,0
20240104,152300,2715261265,3435,3435,3435,3435,0
20240104,152200,2715261265,3435,3435,3435,3435,0
20240104,152100,2715261265,3435,3435,3435,3435,0
20240104,152000,2715261265,3435,3435,3435,3435,0
20240104,151900,2715261265,3435,3435,3440,3405,10263
20240104,151800,2680163000,3435,3415,3440,3415,3088
20240104,151700,2669588770,3415,3415,3415,3415,128
20240104,151600,2669151650,3415,3415,3415,3415,1
20240104,151500,2669148235,3415,3415,3415,3415,2
20240104,151400,2669141405,3415,3415,3415,3415,108
20240104,151300,2668772585,3415,3435,3435,3400,2700
20240104,151200,2659576010,3415,3425,3440,3415,3834
20240104,151100,2646461700,3440,3420,3440,3420,3668
20240104,151000,2633870405,3420,3420,3420,3420,1
20240104,150900,2633866985,3420,3420,3420,3420,25
20240104,150800,2633781485,3420,3420,3420,3420,0
20240104,150700,2633781485,3420,3420,3420,3420,1
20240104,150600,2633778065,3420,3420,3420,3420,101
20240104,150500,2633432645,3400,3420,3420,3400,302
20240104,150400,2632401805,3410,3405,3415,3395,4938
20240104,150300,2615604085,3425,3415,3425,3400,3174
20240104,150200,2604785285,3420,3425,3450,3420,687
20240104,150100,2602426770,3450,3415,3450,3415,2597
20240104,150000,2593514640,3415,3415,3415,3410,2402
20240104,145900,2585321550,3400,3400,3400,3400,50
20240104,145800,2585151550,3415,3410,3415,3390,3397
20240104,145700,2573565435,3405,3415,3415,3400,4144
20240104,145600,2559455375,3415,3415,3425,3405,11841
20240104,145500,2519079410,3425,3425,3425,3415,2033
20240104,145400,2512119675,3440,3430,3470,3425,7477
20240104,145300,2486398035,3430,3395,3490,3395,55357
20240104,145200,2295538350,3395,3390,3395,3385,6362
20240104,145100,2273994340,3390,3395,3395,3390,119
20240104,145000,2273590910,3390,3400,3400,3390,150
20240104,144900,2273081410,3395,3395,3400,3390,3297
20240104,144800,2261902855,3405,3400,3405,3390,517
20240104,144700,2260144560,3390,3400,3405,3390,2121
20240104,144600,2252948150,3405,3395,3405,3390,3847
20240104,144500,2239876345,3395,3395,3395,3395,795
20240104,144400,2237177320,3395,3395,3395,3395,50
20240104,144300,2237007570,3395,3395,3395,3395,49
20240104,144200,2236841215,3395,3395,3400,3395,3435
20240104,144100,2225178390,3385,3390,3390,3385,50
20240104,144000,2225009060,3385,3405,3405,3385,987
20240104,143900,2221663320,3400,3410,3435,3400,5038
20240104,143800,2204459655,3470,3365,3470,3365,37932
20240104,143700,2074470985,3365,3385,3450,3350,53683
20240104,143600,1893367545,3385,3385,3385,3385,5649
20240104,143500,1874245680,3385,3385,3385,3385,50
20240104,143400,1874076430,3385,3385,3385,3385,49
20240104,143300,1873910565,3385,3395,3395,3385,100
20240104,143200,1873571565,3385,3390,3390,3385,2323
20240104,143100,1865696840,3390,3375,3390,3375,3019
20240104,143000,1855478380,3380,3390,3390,3375,2345
20240104,142900,1847557475,3390,3370,3390,3370,7910
20240104,142800,1820805785,3370,3395,3400,3370,23674
20240104,142700,1740684945,3400,3400,3400,3395,5626
20240104,142600,1721560090,3400,3400,3400,3400,5050
20240104,142500,1704390090,3400,3405,3410,3400,2524
20240104,142400,1695803365,3405,3400,3405,3400,853
20240104,142300,1692899400,3405,3405,3405,3405,423
20240104,142200,1691459085,3400,3405,3405,3400,151
20240104,142100,1690945430,3400,3405,3405,3395,2127
20240104,142000,1683712110,3405,3405,3460,3405,12136
20240104,141900,1642043675,3395,3400,3400,3395,2328
20240104,141800,1634134475,3400,3405,3405,3400,100
20240104,141700,1633794225,3405,3405,3405,3405,5013
20240104,141600,1616724960,3410,3420,3420,3410,5424
20240104,141500,1598227820,3415,3415,3415,3415,379
20240104,141400,1596933535,3420,3415,3420,3415,149
20240104,141300,1596424200,3415,3420,3420,3415,104
20240104,141200,1596068770,3420,3420,3420,3415,175
20240104,141100,1595470515,3415,3415,3415,3415,50
20240104,141000,1595299765,3415,3415,3420,3415,549
20240104,140900,1593424630,3415,3410,3415,3410,150
20240104,140800,1592912630,3410,3410,3410,3410,50
20240104,140700,1592742130,3410,3410,3420,3410,116
20240104,140600,1592346400,3420,3420,3420,3410,57
20240104,140500,1592151960,3410,3420,3420,3410,865
20240104,140400,1589201110,3410,3410,3410,3410,90
20240104,140300,1588894210,3410,3420,3420,3410,2718
20240104,140200,1579599140,3410,3410,3410,3410,50
20240104,140100,1579428640,3420,3410,3420,3410,149
20240104,140000,1578919550,3410,3415,3415,3410,4258
20240104,135900,1564378730,3410,3410,3410,3410,49
20240104,135800,1564211640,3410,3415,3415,3410,62
20240104,135700,1564000160,3410,3415,3415,3410,78
20240104,135600,1563734070,3410,3410,3415,3405,1127
20240104,135500,1559886100,3415,3405,3415,3395,4156
20240104,135400,1545746030,3405,3400,3405,3395,1705
20240104,135300,1539944270,3415,3415,3425,3395,17284
20240104,135200,1481119140,3425,3420,3425,3415,152
20240104,135100,1480599260,3420,3415,3425,3415,7307
20240104,135000,1455621245,3405,3405,3415,3405,2275
20240104,134900,1447872780,3405,3405,3405,3400,480
20240104,134800,1446239130,3400,3405,3405,3400,963
20240104,134700,1442960360,3405,3420,3420,3395,55222
20240104,134600,1254849215,3420,3420,3420,3420,49
20240104,134500,1254681635,3420,3420,3420,3420,99
20240104,134400,1254343055,3420,3420,3420,3420,550
20240104,134300,1252462055,3425,3415,3425,3410,1300
20240104,134200,1248010285,3410,3415,3415,3410,10050
20240104,134100,1213733230,3420,3420,3420,3420,49
20240104,134000,1213565650,3420,3425,3425,3420,50
20240104,133900,1213394460,3425,3425,3425,3425,49
20240104,133800,1213226635,3425,3425,3425,3425,50
20240104,133700,1213055385,3430,3430,3430,3430,49
20240104,133600,1212887315,3430,3430,3430,3430,50
20240104,133500,1212715815,3445,3430,3445,3430,1868
20240104,133400,1206297475,3430,3430,3430,3425,627
20240104,133300,1204147115,3430,3430,3430,3430,80
20240104,133200,1203872715,3430,3430,3430,3430,49
20240104,133100,1203704645,3430,3430,3430,3430,50
20240104,133000,1203533145,3430,3430,3430,3430,49
20240104,132900,1203365075,3435,3435,3435,3435,51
20240104,132800,1203189890,3435,3440,3440,3435,57
20240104,132700,1202994055,3440,3445,3445,3440,407
20240104,132600,1201593970,3450,3435,3450,3425,4700
20240104,132500,1185436480,3435,3425,3455,3425,12614
20240104,132400,1142093465,3420,3420,3420,3410,2900
20240104,132300,1132195335,3425,3425,3425,3425,22
20240104,132200,1132119985,3430,3430,3430,3430,314
20240104,132100,1131042965,3435,3435,3435,3435,0
20240104,132000,1131042965,3435,3435,3435,3435,0
20240104,131900,1131042965,3435,3440,3450,3435,1130
20240104,131800,1127160805,3450,3410,3450,3410,3934
20240104,131700,1113694230,3410,3425,3425,3410,6934
20240104,131600,1090046000,3440,3420,3440,3415,4964
20240104,131500,1073070025,3430,3415,3430,3415,6253
20240104,131400,1051674545,3415,3420,3420,3410,13914
20240104,131300,1004209930,3420,3425,3425,3420,5000
20240104,131200,987107230,3430,3430,3430,3430,569
20240104,131100,985155560,3445,3445,3445,3445,0
20240104,131000,985155560,3445,3430,3445,3430,27
20240104,130900,985062935,3430,3420,3430,3415,10296
20240104,130800,949864950,3425,3425,3425,3420,4173
20240104,130700,935583710,3425,3425,3425,3425,0
20240104,130600,935583710,3425,3425,3425,3425,0
20240104,130500,935583710,3425,3425,3425,3425,7
20240104,130400,935559735,3435,3435,3435,3435,0
20240104,130300,935559735,3435,3435,3435,3435,0
20240104,130200,935559735,3435,3430,3440,3420,16100
20240104,130100,880427015,3425,3425,3425,3425,50
20240104,130000,880255765,3425,3425,3425,3420,9200
20240104,125900,848790765,3425,3425,3425,3425,20
20240104,125800,848722265,3425,3425,3425,3425,0
20240104,125700,848722265,3425,3425,3425,3425,2693
20240104,125600,839498740,3430,3430,3430,3430,0
20240104,125500,839498740,3430,3430,3430,3430,120
20240104,125400,839087140,3430,3430,3430,3430,0
20240104,125300,839087140,3430,3440,3440,3430,780
20240104,125200,836410740,3430,3430,3430,3430,3005
20240104,125100,826103590,3430,3430,3430,3430,1501
20240104,125000,820955160,3440,3435,3440,3435,300
20240104,124900,819924415,3430,3430,3430,3430,1
20240104,124800,819920985,3435,3435,3435,3435,0
20240104,124700,819920985,3435,3425,3435,3425,1001
20240104,124600,816492550,3420,3420,3425,3420,150
20240104,124500,815979300,3425,3425,3425,3420,552
20240104,124400,814089200,3425,3425,3425,3425,2356
20240104,124300,806019900,3420,3425,3425,3420,5000
20240104,124200,788902200,3435,3420,3435,3420,2138
20240104,124100,781579445,3420,3420,3420,3420,121
20240104,124000,781165625,3425,3425,3425,3420,7498
20240104,123900,755504670,3425,3425,3425,3425,0
20240104,123800,755504670,3425,3425,3425,3425,44
20240104,123700,755353970,3430,3435,3435,3425,793
20240104,123600,752636600,3430,3435,3435,3425,4625
20240104,123500,736774910,3435,3440,3440,3435,200
20240104,123400,736087410,3440,3440,3440,3440,0
20240104,123300,736087410,3440,3440,3440,3440,100
20240104,123200,735743410,3435,3435,3435,3435,300
20240104,123100,734712910,3445,3445,3445,3445,0
20240104,123000,734712910,3445,3445,3445,3445,0
20240104,122900,734712910,3445,3445,3445,3445,0
20240104,122800,734712910,3445,3440,3445,3440,100
20240104,122700,734368555,3440,3435,3440,3430,800
20240104,122600,731619385,3430,3435,3435,3430,100
20240104,122500,731276135,3435,3435,3435,3430,268
20240104,122400,730356805,3435,3435,3435,3435,10
20240104,122300,730322455,3430,3430,3430,3430,200
20240104,122200,729636455,3440,3440,3440,3440,0
20240104,122100,729636455,3440,3440,3440,3440,1
20240104,122000,729633015,3440,3440,3440,3440,62
20240104,121900,729419735,3440,3440,3440,3440,0
20240104,121800,729419735,3440,3445,3445,3425,10014
20240104,121700,695038115,3450,3450,3450,3450,0
20240104,121600,695038115,3450,3450,3450,3450,0
20240104,121500,695038115,3450,3450,3450,3450,0
20240104,121400,695038115,3450,3450,3450,3450,1
20240104,121300,695034665,3450,3450,3450,3450,44
20240104,121200,694882865,3450,3450,3450,3440,1550
20240104,121100,689547865,3440,3445,3445,3440,3000
20240104,121000,679227855,3450,3450,3450,3450,0
20240104,120900,679227855,3450,3450,3450,3450,0
20240104,120800,679227855,3450,3450,3450,3450,0
20240104,120700,679227855,3450,3450,3450,3450,0
20240104,120600,679227855,3450,3450,3450,3450,0
20240104,120500,679227855,3450,3450,3450,3450,100
20240104,120400,678882855,3440,3440,3440,3440,0
20240104,120300,678882855,3440,3445,3445,3440,1281
20240104,120200,674476100,3445,3450,3450,3445,3704
20240104,120100,661715805,3450,3450,3450,3450,30
20240104,120000,661612305,3450,3450,3450,3450,0
20240104,115900,661612305,3450,3450,3450,3450,2
20240104,115800,661605405,3450,3450,3450,3450,1
20240104,115700,661601955,3450,3450,3450,3450,12
20240104,115600,661560555,3450,3450,3450,3450,5
20240104,115500,661543305,3450,3450,3450,3450,6
20240104,115400,661522605,3450,3450,3450,3450,1
20240104,115300,661519155,3445,3445,3445,3445,39
20240104,115200,661384800,3450,3450,3450,3450,1
20240104,115100,661381350,3450,3450,3450,3450,1
20240104,115000,661377900,3450,3450,3450,3450,2
20240104,114900,661371000,3450,3450,3450,3450,140
20240104,114800,660888000,3450,3450,3450,3450,1
20240104,114700,660884550,3450,3450,3450,3450,1
20240104,114600,660881100,3450,3450,3450,3450,1
20240104,114500,660877650,3450,3450,3450,3450,1
20240104,114400,660874200,3450,3450,3450,3450,1
20240104,114300,660870750,3450,3450,3450,3450,1
20240104,114200,660867300,3450,3450,3450,3450,1
20240104,114100,660863850,3450,3450,3450,3450,3
20240104,114000,660853500,3450,3450,3450,3450,0
20240104,113900,660853500,3450,3460,3460,3450,10524
20240104,113800,624521000,3460,3460,3460,3460,1
20240104,113700,624517540,3460,3460,3460,3460,0
20240104,113600,624517540,3460,3460,3460,3460,101
20240104,113500,624168080,3460,3460,3460,3460,1
20240104,113400,624164620,3460,3460,3460,3460,1
20240104,113300,624161160,3460,3460,3460,3460,0
20240104,113200,624161160,3460,3460,3460,3460,1
20240104,113100,624157700,3460,3460,3460,3460,2
20240104,113000,624150780,3460,3460,3460,3460,0
20240104,112900,624150780,3460,3460,3460,3460,2
20240104,112800,624143860,3460,3460,3460,3460,1
20240104,112700,624140400,3455,3455,3455,3455,550
20240104,112600,622240150,3460,3465,3465,3460,2
20240104,112500,622233225,3465,3465,3465,3465,1
20240104,112400,622229760,3465,3465,3465,3465,2560
20240104,112300,613359360,3465,3465,3465,3465,1841
20240104,112200,606980295,3465,3465,3465,3455,108
20240104,112100,606606135,3465,3470,3470,3465,3
20240104,112000,606595735,3470,3470,3470,3470,0
20240104,111900,606595735,3470,3470,3470,3470,1
20240104,111800,606592265,3460,3460,3460,3460,5573
20240104,111700,587309685,3455,3455,3455,3455,2705
20240104,111600,577963910,3465,3465,3465,3465,1
20240104,111500,577960445,3465,3455,3465,3455,6
20240104,111400,577939705,3460,3475,3475,3460,1614
20240104,111300,572352750,3475,3475,3475,3475,0
20240104,111200,572352750,3475,3475,3475,3475,2
20240104,111100,572345800,3475,3475,3475,3475,11
20240104,111000,572307575,3475,3475,3475,3475,0
20240104,110900,572307575,3475,3475,3475,3475,1
20240104,110800,572304100,3475,3475,3475,3475,1
20240104,110700,572300625,3475,3475,3475,3475,0
20240104,110600,572300625,3475,3475,3475,3475,1
20240104,110500,572297150,3475,3475,3475,3475,1
20240104,110400,572293675,3475,3475,3475,3475,1
20240104,110300,572290200,3475,3475,3475,3475,1
20240104,110200,572286725,3475,3475,3475,3475,1
20240104,110100,572283250,3475,3475,3475,3475,1
20240104,110000,572279775,3475,3475,3475,3475,0
20240104,105900,572279775,3475,3475,3475,3475,1
20240104,105800,572276300,3475,3475,3475,3475,1
20240104,105700,572272825,3475,3470,3475,3470,103
20240104,105600,571914910,3470,3470,3470,3470,10
20240104,105500,571880210,3475,3475,3475,3475,1
20240104,105400,571876735,3475,3465,3475,3465,201
20240104,105300,571179700,3465,3465,3465,3465,1
20240104,105200,571176235,3470,3470,3470,3470,1
20240104,105100,571172765,3470,3470,3470,3470,1
20240104,105000,571169295,3470,3465,3470,3460,1448
20240104,104900,566157715,3475,3475,3475,3475,1
20240104,104800,566154240,3475,3475,3475,3475,1
20240104,104700,566150765,3475,3475,3475,3475,101
20240104,104600,565799790,3465,3465,3465,3465,200
20240104,104500,565106790,3475,3470,3475,3470,91
20240104,104400,564790975,3465,3470,3470,3465,235
20240104,104300,563976695,3470,3470,3470,3470,3
20240104,104200,563966285,3470,3470,3470,3470,1
20240104,104100,563962815,3470,3470,3470,3470,1
20240104,104000,563959345,3470,3470,3470,3470,0
20240104,103900,563959345,3470,3470,3470,3465,102
20240104,103800,563605410,3470,3470,3470,3470,1
20240104,103700,563601940,3470,3470,3470,3470,3
20240104,103600,563591530,3470,3470,3470,3470,0
20240104,103500,563591530,3470,3470,3470,3470,2001
20240104,103400,556648060,3470,3470,3470,3470,1
20240104,103300,556644590,3470,3470,3470,3470,1
20240104,103200,556641120,3470,3470,3470,3470,1
20240104,103100,556637650,3470,3470,3470,3470,1
20240104,103000,556634180,3470,3470,3470,3470,0
20240104,102900,556634180,3470,3470,3470,3470,1
20240104,102800,556630710,3470,3470,3470,3470,2
20240104,102700,556623770,3470,3465,3470,3465,101
20240104,102600,556273305,3470,3470,3470,3470,5
20240104,102500,556255955,3470,3465,3470,3465,104
20240104,102400,555895575,3450,3450,3450,3450,1765
20240104,102300,549806325,3450,3450,3450,3450,2001
20240104,102200,542902875,3440,3450,3450,3440,140
20240104,102100,542421265,3450,3450,3450,3450,1
20240104,102000,542417815,3450,3440,3450,3440,299
20240104,101900,541387755,3450,3440,3450,3440,4201
20240104,101800,526916305,3445,3445,3445,3445,1
20240104,101700,526912860,3450,3455,3460,3445,9269
20240104,101600,494976385,3470,3445,3470,3445,9019
20240104,101500,463880925,3445,3445,3445,3445,2
20240104,101400,463874035,3440,3440,3440,3440,0
20240104,101300,463874035,3440,3445,3445,3440,1282
20240104,101200,459463950,3445,3445,3445,3440,164
20240104,101100,458899120,3450,3450,3450,3450,1
20240104,101000,458895670,3445,3440,3445,3440,2236
20240104,100900,451195150,3440,3440,3440,3435,5657
20240104,100800,431739815,3440,3445,3445,3440,1241
20240104,100700,427464670,3445,3445,3445,3445,1
20240104,100600,427461225,3440,3445,3445,3440,42
20240104,100500,427316635,3445,3445,3445,3445,1
20240104,100400,427313190,3445,3445,3445,3445,50
20240104,100300,427140940,3445,3445,3450,3445,241
20240104,100200,426310690,3430,3455,3455,3430,47801
20240104,100100,262224695,3455,3455,3455,3455,2
20240104,100000,262217785,3455,3455,3455,3455,0
20240104,095900,262217785,3455,3455,3455,3455,1
20240104,095800,262214330,3455,3455,3455,3450,3001
20240104,095700,251859375,3460,3460,3460,3460,2
20240104,095600,251852455,3460,3460,3460,3460,15
20240104,095500,251800555,3460,3460,3460,3460,1
20240104,095400,251797095,3460,3460,3460,3460,1
20240104,095300,251793635,3450,3455,3455,3450,449
20240104,095200,250244480,3460,3460,3460,3450,853
20240104,095100,247300210,3460,3465,3465,3450,2832
20240104,095000,237526575,3465,3465,3465,3465,0
20240104,094900,237526575,3465,3465,3465,3465,1
20240104,094800,237523110,3465,3465,3465,3465,1
20240104,094700,237519645,3465,3465,3465,3465,1
20240104,094600,237516180,3465,3465,3465,3465,1
20240104,094500,237512715,3465,3465,3465,3465,82
20240104,094400,237228585,3465,3465,3465,3465,1
20240104,094300,237225120,3465,3465,3465,3465,0
20240104,094200,237225120,3465,3455,3465,3455,14649
20240104,094100,186608795,3445,3455,3455,3445,51
20240104,094000,186433090,3455,3455,3455,3455,0
20240104,093900,186433090,3455,3455,3455,3455,1
20240104,093800,186429635,3455,3455,3455,3455,2
20240104,093700,186422725,3455,3455,3455,3455,30
20240104,093600,186319075,3460,3460,3460,3460,837
20240104,093500,183423055,3440,3455,3455,3440,9246
20240104,093400,151597735,3455,3455,3455,3455,2
20240104,093300,151590825,3455,3455,3455,3455,8
20240104,093200,151563185,3455,3450,3455,3450,319
20240104,093100,150462625,3455,3455,3455,3455,1
20240104,093000,150459170,3455,3455,3455,3455,44
20240104,092900,150307150,3455,3455,3455,3455,2
20240104,092800,150300240,3455,3455,3455,3455,4
20240104,092700,150286420,3455,3455,3455,3455,0
20240104,092600,150286420,3455,3445,3455,3445,1345
20240104,092500,145651895,3445,3445,3445,3445,323
20240104,092400,144539160,3455,3445,3455,3440,543
20240104,092300,142669525,3440,3450,3450,3440,3247
20240104,092200,131485690,3460,3460,3460,3460,1
20240104,092100,131482230,3460,3455,3460,3455,403
20240104,092000,130089860,3445,3455,3455,3445,2265
20240104,091900,122276400,3455,3455,3455,3455,217
20240104,091800,121526665,3455,3455,3455,3455,6
20240104,091700,121505935,3455,3455,3455,3455,0
20240104,091600,121505935,3455,3455,3455,3455,580
20240104,091500,119502035,3455,3450,3455,3450,3001
20240104,091400,109148580,3450,3455,3455,3450,1151
20240104,091300,105177625,3455,3450,3455,3450,5001
20240104,091200,87924170,3450,3460,3460,3450,2264
20240104,091100,80112135,3460,3455,3460,3450,148
20240104,091000,79600415,3450,3450,3450,3450,2824
20240104,090900,69857615,3450,3450,3455,3440,436
20240104,090800,68354205,3445,3465,3465,3445,12
20240104,090700,68312735,3445,3440,3445,3430,5517
20240104,090600,49338215,3435,3455,3460,3430,4873
20240104,090500,32548750,3475,3475,3475,3475,30
20240104,090400,32444500,3475,3475,3475,3475,1
20240104,090300,32441025,3475,3435,3475,3435,475
20240104,090200,30800280,3435,3455,3455,3435,6748
20240104,090100,7574400,3475,3460,3475,3460,101
20240104,090000,7223575,3455,3475,3475,3455,2086