KissMeData/014580/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185900,983215380,6660,6660,6660,6660,5904
20240102,185800,983215380,6660,6660,6660,6660,0
20240102,185700,983215380,6660,6660,6660,6660,0
20240102,185600,983215380,6660,6660,6660,6660,0
20240102,185500,983215380,6660,6660,6660,6660,0
20240102,185400,983215380,6660,6660,6660,6660,0
20240102,185300,983215380,6660,6660,6660,6660,0
20240102,185200,983215380,6660,6660,6660,6660,0
20240102,185100,983215380,6660,6660,6660,6660,0
20240102,185000,983215380,6660,6660,6660,6660,0
20240102,184900,983215380,6660,6660,6660,6660,0
20240102,184800,983215380,6660,6660,6660,6660,0
20240102,184700,983215380,6660,6660,6660,6660,0
20240102,184600,983215380,6660,6660,6660,6660,0
20240102,184500,983215380,6660,6660,6660,6660,0
20240102,184400,983215380,6660,6660,6660,6660,0
20240102,184300,983215380,6660,6660,6660,6660,0
20240102,184200,983215380,6660,6660,6660,6660,0
20240102,184100,983215380,6660,6660,6660,6660,0
20240102,184000,983215380,6660,6660,6660,6660,0
20240102,183900,983215380,6660,6660,6660,6660,0
20240102,183800,983215380,6660,6660,6660,6660,0
20240102,183700,983215380,6660,6660,6660,6660,0
20240102,183600,983215380,6660,6660,6660,6660,0
20240102,183500,983215380,6660,6660,6660,6660,0
20240102,183400,983215380,6660,6660,6660,6660,0
20240102,183300,983215380,6660,6660,6660,6660,0
20240102,183200,983215380,6660,6660,6660,6660,0
20240102,183100,983215380,6660,6660,6660,6660,0
20240102,183000,983215380,6660,6660,6660,6660,0
20240102,182900,983215380,6660,6660,6660,6660,5904
20240102,182800,983215380,6660,6660,6660,6660,0
20240102,182700,983215380,6660,6660,6660,6660,0
20240102,182600,983215380,6660,6660,6660,6660,0
20240102,182500,983215380,6660,6660,6660,6660,0
20240102,182400,983215380,6660,6660,6660,6660,0
20240102,182300,983215380,6660,6660,6660,6660,0
20240102,182200,983215380,6660,6660,6660,6660,0
20240102,182100,983215380,6660,6660,6660,6660,0
20240102,182000,983215380,6660,6660,6660,6660,0
20240102,181900,983215380,6660,6660,6660,6660,0
20240102,181800,983215380,6660,6660,6660,6660,0
20240102,181700,983215380,6660,6660,6660,6660,0
20240102,181600,983215380,6660,6660,6660,6660,0
20240102,181500,983215380,6660,6660,6660,6660,0
20240102,181400,983215380,6660,6660,6660,6660,0
20240102,181300,983215380,6660,6660,6660,6660,0
20240102,181200,983215380,6660,6660,6660,6660,0
20240102,181100,983215380,6660,6660,6660,6660,0
20240102,181000,983215380,6660,6660,6660,6660,0
20240102,180900,983215380,6660,6660,6660,6660,0
20240102,180800,983215380,6660,6660,6660,6660,0
20240102,180700,983215380,6660,6660,6660,6660,0
20240102,180600,983215380,6660,6660,6660,6660,0
20240102,180500,983215380,6660,6660,6660,6660,0
20240102,180400,983215380,6660,6660,6660,6660,0
20240102,180300,983215380,6660,6660,6660,6660,0
20240102,180200,983215380,6660,6660,6660,6660,0
20240102,180100,983215380,6660,6660,6660,6660,0
20240102,180000,983215380,6660,6660,6660,6660,0
20240102,175900,983215380,6660,6660,6660,6660,5904
20240102,175800,983215380,6660,6660,6660,6660,0
20240102,175700,983215380,6660,6660,6660,6660,0
20240102,175600,983215380,6660,6660,6660,6660,0
20240102,175500,983215380,6660,6660,6660,6660,0
20240102,175400,983215380,6660,6660,6660,6660,0
20240102,175300,983215380,6660,6660,6660,6660,0
20240102,175200,983215380,6660,6660,6660,6660,0
20240102,175100,983215380,6660,6660,6660,6660,0
20240102,175000,983215380,6660,6660,6660,6660,0
20240102,174900,983215380,6660,6660,6660,6660,0
20240102,174800,983215380,6660,6660,6660,6660,0
20240102,174700,983215380,6660,6660,6660,6660,0
20240102,174600,983215380,6660,6660,6660,6660,0
20240102,174500,983215380,6660,6660,6660,6660,0
20240102,174400,983215380,6660,6660,6660,6660,0
20240102,174300,983215380,6660,6660,6660,6660,0
20240102,174200,983215380,6660,6660,6660,6660,0
20240102,174100,983215380,6660,6660,6660,6660,0
20240102,174000,983215380,6660,6660,6660,6660,0
20240102,173900,983215380,6660,6660,6660,6660,0
20240102,173800,983215380,6660,6660,6660,6660,0
20240102,173700,983215380,6660,6660,6660,6660,0
20240102,173600,983215380,6660,6660,6660,6660,0
20240102,173500,983215380,6660,6660,6660,6660,0
20240102,173400,983215380,6660,6660,6660,6660,0
20240102,173300,983215380,6660,6660,6660,6660,0
20240102,173200,983215380,6660,6660,6660,6660,0
20240102,173100,983215380,6660,6660,6660,6660,0
20240102,173000,983215380,6660,6660,6660,6660,0
20240102,172900,983215380,6660,6660,6660,6660,5904
20240102,172800,983215380,6660,6660,6660,6660,0
20240102,172700,983215380,6660,6660,6660,6660,0
20240102,172600,983215380,6660,6660,6660,6660,0
20240102,172500,983215380,6660,6660,6660,6660,0
20240102,172400,983215380,6660,6660,6660,6660,0
20240102,172300,983215380,6660,6660,6660,6660,0
20240102,172200,983215380,6660,6660,6660,6660,0
20240102,172100,983215380,6660,6660,6660,6660,0
20240102,172000,983215380,6660,6660,6660,6660,0
20240102,171900,983215380,6660,6660,6660,6660,0
20240102,171800,983215380,6660,6660,6660,6660,0
20240102,171700,983215380,6660,6660,6660,6660,0
20240102,171600,983215380,6660,6660,6660,6660,0
20240102,171500,983215380,6660,6660,6660,6660,0
20240102,171400,983215380,6660,6660,6660,6660,0
20240102,171300,983215380,6660,6660,6660,6660,0
20240102,171200,983215380,6660,6660,6660,6660,0
20240102,171100,983215380,6660,6660,6660,6660,0
20240102,171000,983215380,6660,6660,6660,6660,0
20240102,170900,983215380,6660,6660,6660,6660,0
20240102,170800,983215380,6660,6660,6660,6660,0
20240102,170700,983215380,6660,6660,6660,6660,0
20240102,170600,983215380,6660,6660,6660,6660,0
20240102,170500,983215380,6660,6660,6660,6660,0
20240102,170400,983215380,6660,6660,6660,6660,0
20240102,170300,983215380,6660,6660,6660,6660,0
20240102,170200,983215380,6660,6660,6660,6660,0
20240102,170100,983215380,6660,6660,6660,6660,0
20240102,170000,983215380,6660,6660,6660,6660,0
20240102,165900,983215380,6660,6660,6660,6660,5904
20240102,165800,983215380,6660,6660,6660,6660,0
20240102,165700,983215380,6660,6660,6660,6660,0
20240102,165600,983215380,6660,6660,6660,6660,0
20240102,165500,983215380,6660,6660,6660,6660,0
20240102,165400,983215380,6660,6660,6660,6660,0
20240102,165300,983215380,6660,6660,6660,6660,0
20240102,165200,983215380,6660,6660,6660,6660,0
20240102,165100,983215380,6660,6660,6660,6660,0
20240102,165000,983215380,6660,6660,6660,6660,0
20240102,164900,983215380,6660,6660,6660,6660,0
20240102,164800,983215380,6660,6660,6660,6660,0
20240102,164700,983215380,6660,6660,6660,6660,0
20240102,164600,983215380,6660,6660,6660,6660,0
20240102,164500,983215380,6660,6660,6660,6660,0
20240102,164400,983215380,6660,6660,6660,6660,0
20240102,164300,983215380,6660,6660,6660,6660,0
20240102,164200,983215380,6660,6660,6660,6660,0
20240102,164100,983215380,6660,6660,6660,6660,0
20240102,164000,983215380,6660,6660,6660,6660,0
20240102,163900,983215380,6660,6660,6660,6660,0
20240102,163800,983215380,6660,6660,6660,6660,0
20240102,163700,983215380,6660,6660,6660,6660,0
20240102,163600,983215380,6660,6660,6660,6660,0
20240102,163500,983215380,6660,6660,6660,6660,0
20240102,163400,983215380,6660,6660,6660,6660,0
20240102,163300,983215380,6660,6660,6660,6660,0
20240102,163200,983215380,6660,6660,6660,6660,0
20240102,163100,983215380,6660,6660,6660,6660,0
20240102,163000,983215380,6660,6660,6660,6660,0
20240102,162900,983215380,6660,6660,6660,6660,5904
20240102,162800,983215380,6660,6660,6660,6660,0
20240102,162700,983215380,6660,6660,6660,6660,0
20240102,162600,983215380,6660,6660,6660,6660,0
20240102,162500,983215380,6660,6660,6660,6660,0
20240102,162400,983215380,6660,6660,6660,6660,0
20240102,162300,983215380,6660,6660,6660,6660,0
20240102,162200,983215380,6660,6660,6660,6660,0
20240102,162100,983215380,6660,6660,6660,6660,0
20240102,162000,983215380,6660,6660,6660,6660,0
20240102,161900,983215380,6660,6660,6660,6660,0
20240102,161800,983215380,6660,6660,6660,6660,0
20240102,161700,983215380,6660,6660,6660,6660,0
20240102,161600,983215380,6660,6660,6660,6660,0
20240102,161500,983215380,6660,6660,6660,6660,0
20240102,161400,983215380,6660,6660,6660,6660,0
20240102,161300,983215380,6660,6660,6660,6660,0
20240102,161200,983215380,6660,6660,6660,6660,0
20240102,161100,983215380,6660,6660,6660,6660,0
20240102,161000,983215380,6660,6660,6660,6660,0
20240102,160900,983215380,6660,6660,6660,6660,0
20240102,160800,983215380,6660,6660,6660,6660,0
20240102,160700,983215380,6660,6660,6660,6660,0
20240102,160600,983215380,6660,6660,6660,6660,0
20240102,160500,983215380,6660,6660,6660,6660,0
20240102,160400,983215380,6660,6660,6660,6660,0
20240102,160300,983215380,6660,6660,6660,6660,0
20240102,160200,983215380,6660,6660,6660,6660,0
20240102,160100,983215380,6660,6660,6660,6660,0
20240102,160000,983215380,6660,6660,6660,6660,0
20240102,155900,983215380,6660,6660,6660,6660,5904
20240102,155800,983215380,6660,6660,6660,6660,0
20240102,155700,983215380,6660,6660,6660,6660,0
20240102,155600,983215380,6660,6660,6660,6660,0
20240102,155500,983215380,6660,6660,6660,6660,0
20240102,155400,983215380,6660,6660,6660,6660,0
20240102,155300,983215380,6660,6660,6660,6660,0
20240102,155200,983215380,6660,6660,6660,6660,0
20240102,155100,983215380,6660,6660,6660,6660,0
20240102,155000,983215380,6660,6660,6660,6660,0
20240102,154900,983215380,6660,6660,6660,6660,0
20240102,154800,983215380,6660,6660,6660,6660,0
20240102,154700,983215380,6660,6660,6660,6660,0
20240102,154600,983215380,6660,6660,6660,6660,0
20240102,154500,983215380,6660,6660,6660,6660,0
20240102,154400,983215380,6660,6660,6660,6660,0
20240102,154300,983215380,6660,6660,6660,6660,0
20240102,154200,983215380,6660,6660,6660,6660,0
20240102,154100,983215380,6660,6660,6660,6660,0
20240102,154000,983215380,6660,6660,6660,6660,0
20240102,153900,983215380,6660,6660,6660,6660,0
20240102,153800,983215380,6660,6660,6660,6660,0
20240102,153700,983215380,6660,6660,6660,6660,0
20240102,153600,983215380,6660,6660,6660,6660,0
20240102,153500,983215380,6660,6660,6660,6660,0
20240102,153400,983215380,6660,6660,6660,6660,0
20240102,153300,983215380,6660,6660,6660,6660,0
20240102,153200,983215380,6660,6660,6660,6660,0
20240102,153100,983215380,6660,6660,6660,6660,0
20240102,153000,983215380,6660,6660,6660,6660,5904
20240102,152900,943894740,6650,6650,6650,6650,0
20240102,152800,943894740,6650,6650,6650,6650,0
20240102,152700,943894740,6650,6650,6650,6650,0
20240102,152600,943894740,6650,6650,6650,6650,0
20240102,152500,943894740,6650,6650,6650,6650,0
20240102,152400,943894740,6650,6650,6650,6650,0
20240102,152300,943894740,6650,6650,6650,6650,0
20240102,152200,943894740,6650,6650,6650,6650,0
20240102,152100,943894740,6650,6650,6650,6650,0
20240102,152000,943894740,6650,6650,6650,6650,0
20240102,151900,943894740,6650,6660,6660,6630,352
20240102,151800,941556420,6660,6650,6660,6640,263
20240102,151700,939808960,6660,6660,6660,6660,577
20240102,151600,935966140,6650,6650,6650,6650,1501
20240102,151500,925984490,6650,6650,6650,6650,226
20240102,151400,924481590,6650,6650,6650,6650,0
20240102,151300,924481590,6650,6650,6650,6650,195
20240102,151200,923184840,6660,6660,6660,6660,38
20240102,151100,922931760,6650,6650,6650,6650,408
20240102,151000,920218560,6660,6660,6660,6660,1010
20240102,150900,913491960,6660,6660,6660,6660,35
20240102,150800,913258860,6660,6660,6660,6660,0
20240102,150700,913258860,6660,6660,6660,6660,10
20240102,150600,913192260,6660,6660,6660,6660,544
20240102,150500,909569220,6670,6670,6670,6670,2
20240102,150400,909555880,6670,6670,6670,6670,11
20240102,150300,909482510,6660,6660,6660,6660,0
20240102,150200,909482510,6660,6660,6660,6660,0
20240102,150100,909482510,6660,6660,6670,6660,401
20240102,150000,906811840,6660,6660,6660,6650,75
20240102,145900,906312370,6660,6660,6660,6660,6
20240102,145800,906272410,6660,6660,6660,6660,0
20240102,145700,906272410,6660,6660,6660,6660,27
20240102,145600,906092590,6660,6660,6660,6660,767
20240102,145500,900984370,6650,6660,6660,6650,431
20240102,145400,898114130,6650,6640,6650,6640,1180
20240102,145300,890267290,6640,6640,6640,6630,3989
20240102,145200,863790330,6640,6640,6640,6640,0
20240102,145100,863790330,6640,6650,6650,6640,229
20240102,145000,862269620,6650,6650,6650,6650,25
20240102,144900,862103370,6660,6660,6660,6660,0
20240102,144800,862103370,6660,6640,6660,6640,896
20240102,144700,856146160,6650,6650,6650,6650,6
20240102,144600,856106260,6640,6640,6640,6640,0
20240102,144500,856106260,6640,6640,6640,6640,251
20240102,144400,854439620,6650,6650,6650,6650,4
20240102,144300,854413020,6650,6650,6650,6650,0
20240102,144200,854413020,6650,6650,6650,6650,967
20240102,144100,847982470,6660,6660,6660,6660,65
20240102,144000,847549570,6660,6660,6660,6660,0
20240102,143900,847549570,6660,6660,6660,6660,301
20240102,143800,845544910,6660,6660,6660,6660,100
20240102,143700,844878910,6660,6650,6660,6650,2
20240102,143600,844865600,6660,6660,6660,6660,2
20240102,143500,844852280,6660,6660,6660,6660,0
20240102,143400,844852280,6660,6660,6660,6660,2
20240102,143300,844838960,6660,6660,6660,6660,0
20240102,143200,844838960,6660,6660,6660,6660,2
20240102,143100,844825640,6650,6650,6650,6650,0
20240102,143000,844825640,6650,6650,6650,6650,0
20240102,142900,844825640,6650,6650,6650,6650,0
20240102,142800,844825640,6650,6650,6650,6650,0
20240102,142700,844825640,6650,6650,6650,6650,2012
20240102,142600,831445840,6650,6650,6650,6650,125
20240102,142500,830614590,6650,6650,6650,6650,35
20240102,142400,830381840,6660,6660,6660,6660,0
20240102,142300,830381840,6660,6660,6660,6660,2
20240102,142200,830368520,6660,6660,6660,6660,1
20240102,142100,830361860,6650,6650,6650,6650,0
20240102,142000,830361860,6650,6660,6660,6650,850
20240102,141900,824707860,6640,6640,6640,6640,1
20240102,141800,824701220,6660,6660,6660,6660,0
20240102,141700,824701220,6660,6640,6660,6640,107
20240102,141600,823990720,6660,6640,6660,6640,60
20240102,141500,823592300,6660,6660,6660,6660,0
20240102,141400,823592300,6660,6660,6660,6660,123
20240102,141300,822773120,6660,6660,6660,6660,0
20240102,141200,822773120,6660,6650,6660,6640,828
20240102,141100,817274080,6660,6650,6660,6650,103
20240102,141000,816589100,6650,6650,6650,6650,0
20240102,140900,816589100,6650,6650,6650,6650,1000
20240102,140800,809939100,6660,6660,6660,6660,17
20240102,140700,809825880,6660,6660,6660,6660,1
20240102,140600,809819220,6660,6660,6660,6660,55
20240102,140500,809452920,6670,6670,6670,6670,100
20240102,140400,808785920,6660,6660,6660,6660,170
20240102,140300,807653720,6670,6670,6670,6670,0
20240102,140200,807653720,6670,6660,6670,6660,997
20240102,140100,801013690,6660,6660,6660,6660,166
20240102,140000,799908130,6660,6660,6660,6660,163
20240102,135900,798822550,6650,6650,6650,6650,171
20240102,135800,797685400,6650,6650,6650,6650,60
20240102,135700,797286400,6650,6660,6660,6650,301
20240102,135600,795284740,6650,6650,6650,6650,0
20240102,135500,795284740,6650,6650,6650,6650,0
20240102,135400,795284740,6650,6650,6650,6650,0
20240102,135300,795284740,6650,6660,6660,6650,671
20240102,135200,790822540,6660,6650,6660,6650,783
20240102,135100,785608760,6650,6650,6650,6650,10
20240102,135000,785542260,6640,6640,6640,6640,0
20240102,134900,785542260,6640,6640,6640,6640,79
20240102,134800,785017700,6670,6670,6670,6670,0
20240102,134700,785017700,6670,6670,6670,6640,1044
20240102,134600,778079950,6650,6670,6670,6650,1182
20240102,134500,770213470,6670,6660,6670,6660,1098
20240102,134400,762900780,6650,6660,6660,6650,102
20240102,134300,762221470,6660,6660,6660,6660,0
20240102,134200,762221470,6660,6650,6660,6650,72
20240102,134100,761742040,6650,6650,6650,6650,91
20240102,134000,761136890,6650,6650,6650,6650,676
20240102,133900,756641490,6650,6650,6650,6650,0
20240102,133800,756641490,6650,6650,6650,6650,7
20240102,133700,756594940,6640,6640,6640,6640,1001
20240102,133600,749948300,6650,6650,6650,6650,50
20240102,133500,749615800,6640,6650,6650,6640,120
20240102,133400,748818800,6650,6650,6650,6650,0
20240102,133300,748818800,6650,6650,6650,6650,0
20240102,133200,748818800,6650,6650,6650,6650,116
20240102,133100,748047400,6650,6650,6650,6650,505
20240102,133000,744689150,6660,6650,6660,6650,481
20240102,132900,741490490,6660,6660,6660,6660,28
20240102,132800,741304010,6660,6670,6670,6660,159
20240102,132700,740244260,6660,6660,6660,6650,1081
20240102,132600,733050210,6660,6660,6670,6660,350
20240102,132500,730719050,6660,6650,6660,6650,1315
20240102,132400,721962290,6650,6650,6650,6650,567
20240102,132300,718191740,6640,6640,6640,6640,0
20240102,132200,718191740,6640,6640,6640,6640,5
20240102,132100,718158540,6640,6650,6650,6640,295
20240102,132000,716196800,6650,6650,6650,6650,100
20240102,131900,715531800,6650,6650,6650,6650,0
20240102,131800,715531800,6650,6650,6650,6650,7
20240102,131700,715485250,6650,6650,6660,6650,2356
20240102,131600,699810290,6650,6650,6650,6650,501
20240102,131500,696478640,6650,6650,6650,6650,501
20240102,131400,693146990,6650,6650,6650,6650,206
20240102,131300,691777090,6650,6650,6650,6650,794
20240102,131200,686496990,6650,6640,6650,6640,1032
20240102,131100,679636740,6640,6640,6650,6640,1086
20240102,131000,672425690,6650,6650,6650,6650,22
20240102,130900,672279390,6660,6660,6660,6660,0
20240102,130800,672279390,6660,6660,6660,6660,0
20240102,130700,672279390,6660,6660,6660,6660,5
20240102,130600,672246090,6660,6660,6660,6660,0
20240102,130500,672246090,6660,6660,6660,6660,120
20240102,130400,671446890,6660,6660,6660,6660,0
20240102,130300,671446890,6660,6650,6660,6650,49
20240102,130200,671121030,6650,6650,6650,6650,0
20240102,130100,671121030,6650,6650,6650,6650,330
20240102,130000,668926530,6650,6640,6650,6640,50
20240102,125900,668594330,6640,6640,6640,6640,9
20240102,125800,668534570,6640,6640,6640,6640,87
20240102,125700,667956890,6650,6640,6650,6640,11
20240102,125600,667883840,6640,6650,6650,6640,14
20240102,125500,667790830,6640,6640,6640,6640,9
20240102,125400,667731070,6650,6650,6650,6650,222
20240102,125300,666254770,6640,6650,6650,6640,11
20240102,125200,666181710,6640,6640,6640,6640,9
20240102,125100,666121950,6650,6650,6650,6650,10
20240102,125000,666055450,6650,6640,6650,6640,19
20240102,124900,665929190,6650,6650,6650,6640,270
20240102,124800,664133780,6650,6660,6660,6650,119
20240102,124700,663342420,6650,6650,6650,6650,160
20240102,124600,662278420,6660,6640,6660,6640,94
20240102,124500,661653400,6640,6640,6640,6640,27
20240102,124400,661474120,6630,6630,6630,6630,9
20240102,124300,661414450,6630,6640,6640,6630,2213
20240102,124200,646740640,6650,6650,6650,6650,350
20240102,124100,644413140,6640,6630,6640,6630,159
20240102,124000,643357480,6640,6640,6640,6640,159
20240102,123900,642301720,6650,6640,6650,6640,2212
20240102,123800,627614030,6640,6650,6650,6640,1232
20240102,123700,619421320,6640,6640,6640,6640,53
20240102,123600,619069400,6640,6640,6640,6640,0
20240102,123500,619069400,6640,6640,6640,6640,9
20240102,123400,619009640,6650,6630,6650,6630,3527
20240102,123300,595558080,6630,6630,6630,6630,0
20240102,123200,595558080,6630,6640,6650,6630,41
20240102,123100,595285920,6630,6630,6630,6630,9
20240102,123000,595226250,6650,6630,6650,6630,2
20240102,122900,595212970,6630,6630,6630,6630,9
20240102,122800,595153300,6630,6630,6630,6630,9
20240102,122700,595093630,6650,6650,6650,6650,1
20240102,122600,595086980,6620,6620,6620,6620,9
20240102,122500,595027400,6650,6620,6650,6620,11
20240102,122400,594954550,6640,6630,6640,6630,1304
20240102,122300,586297550,6630,6630,6630,6630,24
20240102,122200,586138430,6630,6630,6630,6630,9
20240102,122100,586078760,6630,6630,6630,6630,0
20240102,122000,586078760,6630,6630,6630,6630,22
20240102,121900,585932900,6640,6630,6640,6630,10
20240102,121800,585866590,6630,6630,6630,6630,12
20240102,121700,585787030,6630,6630,6630,6630,14
20240102,121600,585694210,6630,6620,6630,6620,124
20240102,121500,584872180,6630,6630,6630,6630,1069
20240102,121400,577784710,6620,6630,6630,6620,44
20240102,121300,577493420,6630,6630,6630,6620,200
20240102,121200,576167520,6630,6630,6630,6620,541
20240102,121100,572580700,6630,6640,6640,6630,49
20240102,121000,572255430,6640,6640,6640,6640,138
20240102,120900,571339110,6640,6640,6640,6640,323
20240102,120800,569194390,6640,6640,6640,6630,179
20240102,120700,568005930,6630,6630,6630,6630,3
20240102,120600,567986040,6640,6640,6640,6620,22
20240102,120500,567840240,6630,6630,6630,6630,25
20240102,120400,567674490,6630,6630,6630,6630,0
20240102,120300,567674490,6630,6630,6630,6630,9
20240102,120200,567614820,6640,6630,6640,6630,396
20240102,120100,564989330,6630,6630,6630,6630,40
20240102,120000,564724130,6630,6620,6630,6620,27
20240102,115900,564545290,6620,6620,6620,6620,9
20240102,115800,564485710,6620,6620,6620,6620,0
20240102,115700,564485710,6620,6620,6620,6620,9
20240102,115600,564426130,6640,6620,6640,6620,10
20240102,115500,564359910,6640,6640,6640,6640,1
20240102,115400,564353270,6620,6630,6640,6620,302
20240102,115300,562348390,6630,6620,6640,6620,111
20240102,115200,561612550,6620,6620,6620,6620,0
20240102,115100,561612550,6620,6620,6620,6620,9
20240102,115000,561552970,6620,6640,6640,6620,1511
20240102,114900,551535110,6640,6640,6640,6640,1
20240102,114800,551528470,6620,6620,6620,6620,50
20240102,114700,551197470,6620,6620,6620,6620,9
20240102,114600,551137890,6620,6620,6620,6620,10
20240102,114500,551071690,6640,6620,6640,6620,1018
20240102,114400,544332370,6620,6630,6630,6620,16
20240102,114300,544226380,6630,6610,6630,6610,2
20240102,114200,544213140,6610,6640,6640,6610,140
20240102,114100,543285110,6630,6610,6630,6610,129
20240102,114000,542430420,6610,6610,6610,6610,1200
20240102,113900,534498420,6610,6610,6610,6610,1017
20240102,113800,527776050,6620,6640,6640,6620,1209
20240102,113700,519768470,6640,6610,6640,6610,2009
20240102,113600,506488710,6610,6640,6640,6610,29
20240102,113500,506296420,6640,6610,6640,6610,1777
20240102,113400,494543520,6610,6610,6610,6610,2000
20240102,113300,481323520,6610,6630,6640,6610,69
20240102,113200,480865640,6640,6610,6640,6610,14
20240102,113100,480772950,6640,6640,6640,6640,1196
20240102,113000,472831510,6610,6610,6610,6610,9
20240102,112900,472772020,6640,6610,6640,6610,10
20240102,112800,472705890,6640,6640,6640,6640,1
20240102,112700,472699250,6610,6610,6610,6610,9
20240102,112600,472639760,6640,6640,6640,6630,11
20240102,112500,472566810,6630,6630,6630,6630,815
20240102,112400,467163360,6610,6610,6610,6610,9
20240102,112300,467103870,6630,6610,6630,6610,10
20240102,112200,467037750,6630,6630,6630,6620,328
20240102,112100,464866360,6630,6610,6630,6610,1490
20240102,112000,455009640,6610,6610,6610,6610,8
20240102,111900,454956760,6610,6610,6610,6610,5
20240102,111800,454923710,6610,6620,6620,6610,229
20240102,111700,453407820,6630,6610,6630,6610,11
20240102,111600,453335090,6630,6620,6630,6610,1346
20240102,111500,444435410,6640,6620,6640,6610,5135
20240102,111400,410492030,6620,6610,6620,6610,635
20240102,111300,406293680,6620,6620,6620,6620,127
20240102,111200,405452940,6620,6620,6620,6620,9
20240102,111100,405393360,6640,6620,6640,6620,10
20240102,111000,405327140,6640,6640,6640,6640,1
20240102,110900,405320500,6610,6620,6640,6610,745
20240102,110800,400386130,6610,6610,6610,6610,9
20240102,110700,400326640,6610,6630,6630,6610,181
20240102,110600,399128090,6630,6620,6640,6620,25
20240102,110500,398962420,6630,6610,6640,6610,15
20240102,110400,398863140,6610,6610,6640,6610,1200
20240102,110300,390931110,6640,6610,6640,6610,320
20240102,110200,388815880,6640,6620,6640,6620,42
20240102,110100,388537820,6620,6640,6640,6620,60
20240102,110000,388140600,6650,6610,6650,6610,9
20240102,105900,388081070,6620,6620,6650,6620,1359
20240102,105800,379084160,6620,6650,6650,6620,10
20240102,105700,379017930,6620,6620,6620,6620,9
20240102,105600,378958350,6650,6650,6650,6640,261
20240102,105500,377225200,6620,6620,6620,6620,9
20240102,105400,377165620,6650,6610,6650,6610,113
20240102,105300,376415530,6650,6620,6650,6620,1162
20240102,105200,368703840,6620,6620,6620,6620,9
20240102,105100,368644260,6630,6610,6630,6610,761
20240102,105000,363599010,6630,6630,6630,6630,1
20240102,104900,363592380,6610,6630,6630,6610,10
20240102,104800,363526260,6600,6610,6610,6600,2528
20240102,104700,346840430,6610,6630,6630,6610,503
20240102,104600,343515540,6610,6640,6640,6610,162
20240102,104500,342444640,6640,6630,6640,6620,3652
20240102,104400,318261960,6630,6640,6640,6620,805
20240102,104300,312924870,6620,6650,6650,6620,30
20240102,104200,312725840,6630,6630,6630,6630,75
20240102,104100,312228590,6650,6650,6650,6650,2
20240102,104000,312215290,6620,6630,6650,6620,23
20240102,103900,312062850,6630,6650,6650,6630,50
20240102,103800,311731330,6650,6650,6650,6650,1
20240102,103700,311724680,6650,6610,6650,6610,952
20240102,103600,305419180,6620,6610,6630,6600,2110
20240102,103500,291487150,6630,6630,6630,6630,17
20240102,103400,291374440,6620,6600,6620,6600,111
20240102,103300,290639840,6630,6600,6630,6600,220
20240102,103200,289187750,6590,6620,6620,6590,1265
20240102,103100,280836380,6620,6630,6630,6620,494
20240102,103000,277561190,6630,6610,6630,6600,438
20240102,102900,274657560,6630,6610,6630,6610,101
20240102,102800,273989930,6610,6630,6630,6600,649
20240102,102700,269706350,6600,6590,6630,6590,979
20240102,102600,263244300,6590,6590,6600,6590,1859
20240102,102500,250981490,6590,6640,6640,6590,6110
20240102,102400,210635880,6650,6610,6650,6610,10
20240102,102300,210569740,6630,6620,6630,6620,1279
20240102,102200,202093200,6620,6630,6630,6620,1078
20240102,102100,194955400,6630,6640,6640,6630,1397
20240102,102000,185685130,6650,6630,6650,6630,420
20240102,101900,182894050,6630,6620,6630,6620,2048
20240102,101800,169318500,6610,6620,6620,6610,1117
20240102,101700,161935090,6620,6630,6630,6620,246
20240102,101600,160306560,6620,6620,6620,6620,9
20240102,101500,160246980,6630,6610,6630,6600,352
20240102,101400,157919950,6610,6610,6610,6610,361
20240102,101300,155533740,6610,6610,6610,6600,973
20240102,101200,149108150,6610,6610,6630,6610,1327
20240102,101100,140336660,6610,6630,6630,6610,120
20240102,101000,139542110,6630,6630,6650,6600,3164
20240102,100900,118614770,6630,6620,6650,6620,211
20240102,100800,117215920,6660,6650,6660,6650,9
20240102,100700,117156060,6650,6620,6650,6620,11
20240102,100600,117083180,6620,6660,6660,6620,19
20240102,100500,116957000,6640,6630,6640,6610,1690
20240102,100400,105753520,6630,6650,6650,6630,163
20240102,100300,104672730,6650,6630,6660,6630,21
20240102,100200,104533240,6650,6630,6650,6620,340
20240102,100100,102275620,6630,6630,6630,6600,778
20240102,100000,97132750,6650,6590,6680,6590,13825