KissMeData/033200/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191400,271837465,3695,3695,3695,3695,239
20240102,191300,271837465,3695,3695,3695,3695,0
20240102,191200,271837465,3695,3695,3695,3695,0
20240102,191100,271837465,3695,3695,3695,3695,0
20240102,191000,271837465,3695,3695,3695,3695,0
20240102,190900,271837465,3695,3695,3695,3695,0
20240102,190800,271837465,3695,3695,3695,3695,0
20240102,190700,271837465,3695,3695,3695,3695,0
20240102,190600,271837465,3695,3695,3695,3695,0
20240102,190500,271837465,3695,3695,3695,3695,0
20240102,190400,271837465,3695,3695,3695,3695,0
20240102,190300,271837465,3695,3695,3695,3695,0
20240102,190200,271837465,3695,3695,3695,3695,0
20240102,190100,271837465,3695,3695,3695,3695,0
20240102,190000,271837465,3695,3695,3695,3695,0
20240102,185900,271837465,3695,3695,3695,3695,0
20240102,185800,271837465,3695,3695,3695,3695,0
20240102,185700,271837465,3695,3695,3695,3695,0
20240102,185600,271837465,3695,3695,3695,3695,0
20240102,185500,271837465,3695,3695,3695,3695,0
20240102,185400,271837465,3695,3695,3695,3695,0
20240102,185300,271837465,3695,3695,3695,3695,0
20240102,185200,271837465,3695,3695,3695,3695,0
20240102,185100,271837465,3695,3695,3695,3695,0
20240102,185000,271837465,3695,3695,3695,3695,0
20240102,184900,271837465,3695,3695,3695,3695,0
20240102,184800,271837465,3695,3695,3695,3695,0
20240102,184700,271837465,3695,3695,3695,3695,0
20240102,184600,271837465,3695,3695,3695,3695,0
20240102,184500,271837465,3695,3695,3695,3695,0
20240102,184400,271837465,3695,3695,3695,3695,239
20240102,184300,271837465,3695,3695,3695,3695,0
20240102,184200,271837465,3695,3695,3695,3695,0
20240102,184100,271837465,3695,3695,3695,3695,0
20240102,184000,271837465,3695,3695,3695,3695,0
20240102,183900,271837465,3695,3695,3695,3695,0
20240102,183800,271837465,3695,3695,3695,3695,0
20240102,183700,271837465,3695,3695,3695,3695,0
20240102,183600,271837465,3695,3695,3695,3695,0
20240102,183500,271837465,3695,3695,3695,3695,0
20240102,183400,271837465,3695,3695,3695,3695,0
20240102,183300,271837465,3695,3695,3695,3695,0
20240102,183200,271837465,3695,3695,3695,3695,0
20240102,183100,271837465,3695,3695,3695,3695,0
20240102,183000,271837465,3695,3695,3695,3695,0
20240102,182900,271837465,3695,3695,3695,3695,0
20240102,182800,271837465,3695,3695,3695,3695,0
20240102,182700,271837465,3695,3695,3695,3695,0
20240102,182600,271837465,3695,3695,3695,3695,0
20240102,182500,271837465,3695,3695,3695,3695,0
20240102,182400,271837465,3695,3695,3695,3695,0
20240102,182300,271837465,3695,3695,3695,3695,0
20240102,182200,271837465,3695,3695,3695,3695,0
20240102,182100,271837465,3695,3695,3695,3695,0
20240102,182000,271837465,3695,3695,3695,3695,0
20240102,181900,271837465,3695,3695,3695,3695,0
20240102,181800,271837465,3695,3695,3695,3695,0
20240102,181700,271837465,3695,3695,3695,3695,0
20240102,181600,271837465,3695,3695,3695,3695,0
20240102,181500,271837465,3695,3695,3695,3695,0
20240102,181400,271837465,3695,3695,3695,3695,239
20240102,181300,271837465,3695,3695,3695,3695,0
20240102,181200,271837465,3695,3695,3695,3695,0
20240102,181100,271837465,3695,3695,3695,3695,0
20240102,181000,271837465,3695,3695,3695,3695,0
20240102,180900,271837465,3695,3695,3695,3695,0
20240102,180800,271837465,3695,3695,3695,3695,0
20240102,180700,271837465,3695,3695,3695,3695,0
20240102,180600,271837465,3695,3695,3695,3695,0
20240102,180500,271837465,3695,3695,3695,3695,0
20240102,180400,271837465,3695,3695,3695,3695,0
20240102,180300,271837465,3695,3695,3695,3695,0
20240102,180200,271837465,3695,3695,3695,3695,0
20240102,180100,271837465,3695,3695,3695,3695,0
20240102,180000,271837465,3695,3695,3695,3695,0
20240102,175900,271837465,3695,3695,3695,3695,0
20240102,175800,271837465,3695,3695,3695,3695,0
20240102,175700,271837465,3695,3695,3695,3695,0
20240102,175600,271837465,3695,3695,3695,3695,0
20240102,175500,271837465,3695,3695,3695,3695,0
20240102,175400,271837465,3695,3695,3695,3695,0
20240102,175300,271837465,3695,3695,3695,3695,0
20240102,175200,271837465,3695,3695,3695,3695,0
20240102,175100,271837465,3695,3695,3695,3695,0
20240102,175000,271837465,3695,3695,3695,3695,0
20240102,174900,271837465,3695,3695,3695,3695,0
20240102,174800,271837465,3695,3695,3695,3695,0
20240102,174700,271837465,3695,3695,3695,3695,0
20240102,174600,271837465,3695,3695,3695,3695,0
20240102,174500,271837465,3695,3695,3695,3695,0
20240102,174400,271837465,3695,3695,3695,3695,239
20240102,174300,271837465,3695,3695,3695,3695,0
20240102,174200,271837465,3695,3695,3695,3695,0
20240102,174100,271837465,3695,3695,3695,3695,0
20240102,174000,271837465,3695,3695,3695,3695,0
20240102,173900,271837465,3695,3695,3695,3695,0
20240102,173800,271837465,3695,3695,3695,3695,0
20240102,173700,271837465,3695,3695,3695,3695,0
20240102,173600,271837465,3695,3695,3695,3695,0
20240102,173500,271837465,3695,3695,3695,3695,0
20240102,173400,271837465,3695,3695,3695,3695,0
20240102,173300,271837465,3695,3695,3695,3695,0
20240102,173200,271837465,3695,3695,3695,3695,0
20240102,173100,271837465,3695,3695,3695,3695,0
20240102,173000,271837465,3695,3695,3695,3695,0
20240102,172900,271837465,3695,3695,3695,3695,0
20240102,172800,271837465,3695,3695,3695,3695,0
20240102,172700,271837465,3695,3695,3695,3695,0
20240102,172600,271837465,3695,3695,3695,3695,0
20240102,172500,271837465,3695,3695,3695,3695,0
20240102,172400,271837465,3695,3695,3695,3695,0
20240102,172300,271837465,3695,3695,3695,3695,0
20240102,172200,271837465,3695,3695,3695,3695,0
20240102,172100,271837465,3695,3695,3695,3695,0
20240102,172000,271837465,3695,3695,3695,3695,0
20240102,171900,271837465,3695,3695,3695,3695,0
20240102,171800,271837465,3695,3695,3695,3695,0
20240102,171700,271837465,3695,3695,3695,3695,0
20240102,171600,271837465,3695,3695,3695,3695,0
20240102,171500,271837465,3695,3695,3695,3695,0
20240102,171400,271837465,3695,3695,3695,3695,239
20240102,171300,271837465,3695,3695,3695,3695,0
20240102,171200,271837465,3695,3695,3695,3695,0
20240102,171100,271837465,3695,3695,3695,3695,0
20240102,171000,271837465,3695,3695,3695,3695,0
20240102,170900,271837465,3695,3695,3695,3695,0
20240102,170800,271837465,3695,3695,3695,3695,0
20240102,170700,271837465,3695,3695,3695,3695,0
20240102,170600,271837465,3695,3695,3695,3695,0
20240102,170500,271837465,3695,3695,3695,3695,0
20240102,170400,271837465,3695,3695,3695,3695,0
20240102,170300,271837465,3695,3695,3695,3695,0
20240102,170200,271837465,3695,3695,3695,3695,0
20240102,170100,271837465,3695,3695,3695,3695,0
20240102,170000,271837465,3695,3695,3695,3695,0
20240102,165900,271837465,3695,3695,3695,3695,0
20240102,165800,271837465,3695,3695,3695,3695,0
20240102,165700,271837465,3695,3695,3695,3695,0
20240102,165600,271837465,3695,3695,3695,3695,0
20240102,165500,271837465,3695,3695,3695,3695,0
20240102,165400,271837465,3695,3695,3695,3695,0
20240102,165300,271837465,3695,3695,3695,3695,0
20240102,165200,271837465,3695,3695,3695,3695,0
20240102,165100,271837465,3695,3695,3695,3695,0
20240102,165000,271837465,3695,3695,3695,3695,0
20240102,164900,271837465,3695,3695,3695,3695,0
20240102,164800,271837465,3695,3695,3695,3695,0
20240102,164700,271837465,3695,3695,3695,3695,0
20240102,164600,271837465,3695,3695,3695,3695,0
20240102,164500,271837465,3695,3695,3695,3695,0
20240102,164400,271837465,3695,3695,3695,3695,239
20240102,164300,271837465,3695,3695,3695,3695,0
20240102,164200,271837465,3695,3695,3695,3695,0
20240102,164100,271837465,3695,3695,3695,3695,0
20240102,164000,271837465,3695,3695,3695,3695,0
20240102,163900,271837465,3695,3695,3695,3695,0
20240102,163800,271837465,3695,3695,3695,3695,0
20240102,163700,271837465,3695,3695,3695,3695,0
20240102,163600,271837465,3695,3695,3695,3695,0
20240102,163500,271837465,3695,3695,3695,3695,0
20240102,163400,271837465,3695,3695,3695,3695,0
20240102,163300,271837465,3695,3695,3695,3695,0
20240102,163200,271837465,3695,3695,3695,3695,0
20240102,163100,271837465,3695,3695,3695,3695,0
20240102,163000,271837465,3695,3695,3695,3695,0
20240102,162900,271837465,3695,3695,3695,3695,0
20240102,162800,271837465,3695,3695,3695,3695,0
20240102,162700,271837465,3695,3695,3695,3695,0
20240102,162600,271837465,3695,3695,3695,3695,0
20240102,162500,271837465,3695,3695,3695,3695,0
20240102,162400,271837465,3695,3695,3695,3695,0
20240102,162300,271837465,3695,3695,3695,3695,0
20240102,162200,271837465,3695,3695,3695,3695,0
20240102,162100,271837465,3695,3695,3695,3695,0
20240102,162000,271837465,3695,3695,3695,3695,0
20240102,161900,271837465,3695,3695,3695,3695,0
20240102,161800,271837465,3695,3695,3695,3695,0
20240102,161700,271837465,3695,3695,3695,3695,0
20240102,161600,271837465,3695,3695,3695,3695,0
20240102,161500,271837465,3695,3695,3695,3695,0
20240102,161400,271837465,3695,3695,3695,3695,239
20240102,161300,271837465,3695,3695,3695,3695,0
20240102,161200,271837465,3695,3695,3695,3695,0
20240102,161100,271837465,3695,3695,3695,3695,0
20240102,161000,271837465,3695,3695,3695,3695,0
20240102,160900,271837465,3695,3695,3695,3695,0
20240102,160800,271837465,3695,3695,3695,3695,0
20240102,160700,271837465,3695,3695,3695,3695,0
20240102,160600,271837465,3695,3695,3695,3695,0
20240102,160500,271837465,3695,3695,3695,3695,0
20240102,160400,271837465,3695,3695,3695,3695,0
20240102,160300,271837465,3695,3695,3695,3695,0
20240102,160200,271837465,3695,3695,3695,3695,0
20240102,160100,271837465,3695,3695,3695,3695,0
20240102,160000,271837465,3695,3695,3695,3695,0
20240102,155900,271837465,3695,3695,3695,3695,0
20240102,155800,271837465,3695,3695,3695,3695,0
20240102,155700,271837465,3695,3695,3695,3695,0
20240102,155600,271837465,3695,3695,3695,3695,0
20240102,155500,271837465,3695,3695,3695,3695,0
20240102,155400,271837465,3695,3695,3695,3695,0
20240102,155300,271837465,3695,3695,3695,3695,0
20240102,155200,271837465,3695,3695,3695,3695,0
20240102,155100,271837465,3695,3695,3695,3695,0
20240102,155000,271837465,3695,3695,3695,3695,0
20240102,154900,271837465,3695,3695,3695,3695,0
20240102,154800,271837465,3695,3695,3695,3695,0
20240102,154700,271837465,3695,3695,3695,3695,0
20240102,154600,271837465,3695,3695,3695,3695,0
20240102,154500,271837465,3695,3695,3695,3695,0
20240102,154400,271837465,3695,3695,3695,3695,239
20240102,154300,271837465,3695,3695,3695,3695,0
20240102,154200,271837465,3695,3695,3695,3695,0
20240102,154100,271837465,3695,3695,3695,3695,0
20240102,154000,271837465,3695,3695,3695,3695,0
20240102,153900,271837465,3695,3695,3695,3695,0
20240102,153800,271837465,3695,3695,3695,3695,0
20240102,153700,271837465,3695,3695,3695,3695,0
20240102,153600,271837465,3695,3695,3695,3695,0
20240102,153500,271837465,3695,3695,3695,3695,0
20240102,153400,271837465,3695,3695,3695,3695,0
20240102,153300,271837465,3695,3695,3695,3695,0
20240102,153200,271837465,3695,3695,3695,3695,0
20240102,153100,271837465,3695,3695,3695,3695,0
20240102,153000,271837465,3695,3695,3695,3695,239
20240102,152900,270954360,3705,3705,3705,3705,0
20240102,152800,270954360,3705,3705,3705,3705,0
20240102,152700,270954360,3705,3705,3705,3705,0
20240102,152600,270954360,3705,3705,3705,3705,0
20240102,152500,270954360,3705,3705,3705,3705,0
20240102,152400,270954360,3705,3705,3705,3705,0
20240102,152300,270954360,3705,3705,3705,3705,0
20240102,152200,270954360,3705,3705,3705,3705,0
20240102,152100,270954360,3705,3705,3705,3705,0
20240102,152000,270954360,3705,3705,3705,3705,0
20240102,151900,270954360,3705,3705,3705,3705,44
20240102,151800,270791340,3705,3700,3705,3700,42
20240102,151700,270635930,3700,3705,3705,3700,11
20240102,151600,270595225,3700,3700,3700,3700,18
20240102,151500,270528625,3705,3705,3705,3705,53
20240102,151400,270332260,3705,3705,3705,3705,38
20240102,151300,270191470,3705,3705,3705,3705,44
20240102,151200,270028450,3705,3705,3705,3705,0
20240102,151100,270028450,3705,3705,3705,3705,0
20240102,151000,270028450,3705,3705,3705,3705,6
20240102,150900,270006220,3705,3705,3705,3705,2
20240102,150800,269998810,3700,3700,3700,3700,33
20240102,150700,269876710,3700,3700,3700,3700,62
20240102,150600,269647310,3700,3700,3700,3700,0
20240102,150500,269647310,3700,3700,3700,3700,50
20240102,150400,269462310,3700,3700,3700,3700,0
20240102,150300,269462310,3700,3700,3700,3700,0
20240102,150200,269462310,3700,3700,3700,3700,0
20240102,150100,269462310,3700,3700,3700,3700,3
20240102,150000,269451210,3680,3700,3700,3680,51
20240102,145900,269263510,3680,3680,3680,3680,71
20240102,145800,269002230,3700,3700,3700,3700,0
20240102,145700,269002230,3700,3680,3700,3680,412
20240102,145600,267485830,3700,3700,3700,3700,2
20240102,145500,267478430,3700,3700,3700,3700,50
20240102,145400,267293430,3700,3700,3700,3700,0
20240102,145300,267293430,3700,3700,3700,3700,0
20240102,145200,267293430,3700,3700,3700,3700,26
20240102,145100,267197230,3700,3685,3700,3685,534
20240102,145000,265226580,3680,3680,3680,3680,230
20240102,144900,264380180,3680,3680,3680,3680,0
20240102,144800,264380180,3680,3680,3680,3680,30
20240102,144700,264269780,3680,3680,3680,3680,0
20240102,144600,264269780,3680,3680,3680,3680,51
20240102,144500,264082100,3680,3680,3680,3680,0
20240102,144400,264082100,3680,3680,3680,3680,0
20240102,144300,264082100,3680,3680,3680,3680,0
20240102,144200,264082100,3680,3680,3680,3680,1
20240102,144100,264078420,3675,3680,3680,3675,105
20240102,144000,263692050,3680,3680,3680,3680,0
20240102,143900,263692050,3680,3680,3680,3680,0
20240102,143800,263692050,3680,3680,3680,3680,0
20240102,143700,263692050,3680,3680,3680,3680,6
20240102,143600,263669970,3680,3680,3680,3680,100
20240102,143500,263301970,3685,3685,3685,3685,0
20240102,143400,263301970,3685,3685,3685,3685,0
20240102,143300,263301970,3685,3685,3685,3685,0
20240102,143200,263301970,3685,3685,3685,3685,0
20240102,143100,263301970,3685,3685,3685,3685,0
20240102,143000,263301970,3685,3685,3685,3685,0
20240102,142900,263301970,3685,3685,3685,3685,0
20240102,142800,263301970,3685,3680,3685,3680,209
20240102,142700,262531840,3680,3680,3680,3680,0
20240102,142600,262531840,3680,3680,3680,3680,0
20240102,142500,262531840,3680,3680,3680,3680,0
20240102,142400,262531840,3680,3680,3680,3680,0
20240102,142300,262531840,3680,3680,3680,3680,0
20240102,142200,262531840,3680,3680,3680,3680,0
20240102,142100,262531840,3680,3680,3680,3680,0
20240102,142000,262531840,3680,3680,3680,3680,0
20240102,141900,262531840,3680,3680,3680,3680,0
20240102,141800,262531840,3680,3680,3680,3680,1
20240102,141700,262528160,3680,3680,3680,3680,0
20240102,141600,262528160,3680,3680,3680,3680,0
20240102,141500,262528160,3680,3680,3680,3680,0
20240102,141400,262528160,3680,3680,3680,3680,0
20240102,141300,262528160,3680,3680,3680,3680,0
20240102,141200,262528160,3680,3680,3680,3680,0
20240102,141100,262528160,3680,3680,3680,3680,0
20240102,141000,262528160,3680,3680,3680,3680,100
20240102,140900,262160160,3680,3680,3680,3680,0
20240102,140800,262160160,3680,3680,3680,3680,0
20240102,140700,262160160,3680,3680,3680,3680,1
20240102,140600,262156480,3660,3660,3660,3660,0
20240102,140500,262156480,3660,3685,3685,3660,11
20240102,140400,262116195,3685,3685,3685,3685,0
20240102,140300,262116195,3685,3685,3685,3685,3
20240102,140200,262105140,3685,3685,3685,3685,0
20240102,140100,262105140,3685,3685,3685,3685,40
20240102,140000,261957740,3685,3685,3685,3685,0
20240102,135900,261957740,3685,3685,3685,3685,0
20240102,135800,261957740,3685,3685,3685,3685,0
20240102,135700,261957740,3685,3685,3685,3685,0
20240102,135600,261957740,3685,3685,3685,3685,0
20240102,135500,261957740,3685,3685,3685,3685,0
20240102,135400,261957740,3685,3685,3685,3685,0
20240102,135300,261957740,3685,3685,3685,3685,0
20240102,135200,261957740,3685,3685,3685,3685,44
20240102,135100,261795600,3685,3685,3685,3685,0
20240102,135000,261795600,3685,3685,3685,3685,1
20240102,134900,261791915,3660,3660,3660,3660,0
20240102,134800,261791915,3660,3685,3685,3660,5
20240102,134700,261773540,3685,3685,3685,3685,0
20240102,134600,261773540,3685,3685,3685,3685,1
20240102,134500,261769855,3660,3685,3685,3660,105
20240102,134400,261385530,3685,3685,3685,3685,1
20240102,134300,261381845,3655,3680,3680,3655,381
20240102,134200,259985225,3680,3680,3680,3680,0
20240102,134100,259985225,3680,3680,3680,3680,0
20240102,134000,259985225,3680,3680,3680,3680,0
20240102,133900,259985225,3680,3680,3680,3680,0
20240102,133800,259985225,3680,3680,3680,3680,20
20240102,133700,259911625,3685,3685,3685,3685,0
20240102,133600,259911625,3685,3685,3685,3685,1
20240102,133500,259907940,3680,3680,3680,3680,0
20240102,133400,259907940,3680,3680,3680,3680,0
20240102,133300,259907940,3680,3680,3680,3680,0
20240102,133200,259907940,3680,3680,3685,3680,200
20240102,133100,259171930,3680,3680,3680,3680,0
20240102,133000,259171930,3680,3680,3680,3680,0
20240102,132900,259171930,3680,3680,3680,3680,1
20240102,132800,259168250,3680,3680,3680,3680,0
20240102,132700,259168250,3680,3680,3680,3680,0
20240102,132600,259168250,3680,3680,3680,3680,0
20240102,132500,259168250,3680,3680,3680,3680,7
20240102,132400,259142490,3665,3665,3665,3665,0
20240102,132300,259142490,3665,3665,3665,3665,0
20240102,132200,259142490,3665,3665,3665,3665,0
20240102,132100,259142490,3665,3665,3665,3665,0
20240102,132000,259142490,3665,3665,3665,3665,0
20240102,131900,259142490,3665,3665,3665,3665,0
20240102,131800,259142490,3665,3665,3665,3665,0
20240102,131700,259142490,3665,3665,3665,3665,0
20240102,131600,259142490,3665,3665,3665,3665,0
20240102,131500,259142490,3665,3665,3665,3665,0
20240102,131400,259142490,3665,3665,3665,3665,0
20240102,131300,259142490,3665,3665,3665,3665,0
20240102,131200,259142490,3665,3665,3665,3665,6
20240102,131100,259120500,3665,3665,3665,3660,212
20240102,131000,258343740,3665,3665,3665,3665,499
20240102,130900,256514905,3665,3665,3665,3665,272
20240102,130800,255518025,3665,3660,3665,3660,341
20240102,130700,254269875,3655,3655,3655,3655,0
20240102,130600,254269875,3655,3660,3660,3655,19
20240102,130500,254200340,3655,3655,3655,3655,150
20240102,130400,253652090,3655,3655,3655,3655,12
20240102,130300,253608230,3655,3655,3655,3655,0
20240102,130200,253608230,3655,3655,3655,3655,0
20240102,130100,253608230,3655,3655,3655,3655,1
20240102,130000,253604575,3655,3655,3655,3655,0
20240102,125900,253604575,3655,3655,3655,3655,0
20240102,125800,253604575,3655,3655,3655,3655,0
20240102,125700,253604575,3655,3655,3655,3655,0
20240102,125600,253604575,3655,3655,3655,3655,0
20240102,125500,253604575,3655,3655,3655,3655,40
20240102,125400,253458375,3635,3635,3635,3635,20
20240102,125300,253385675,3640,3640,3640,3640,504
20240102,125200,251551115,3640,3640,3640,3640,58
20240102,125100,251339995,3635,3635,3635,3635,51
20240102,125000,251154610,3635,3635,3635,3635,11
20240102,124900,251114625,3625,3625,3625,3625,0
20240102,124800,251114625,3625,3625,3625,3625,0
20240102,124700,251114625,3625,3625,3625,3625,47
20240102,124600,250944250,3625,3625,3625,3625,485
20240102,124500,249186125,3630,3630,3630,3630,10
20240102,124400,249149825,3630,3630,3630,3630,360
20240102,124300,247843025,3635,3630,3635,3630,60
20240102,124200,247625175,3635,3635,3635,3635,10
20240102,124100,247588825,3635,3635,3635,3635,0
20240102,124000,247588825,3635,3635,3635,3635,0
20240102,123900,247588825,3635,3635,3635,3635,0
20240102,123800,247588825,3635,3635,3635,3635,0
20240102,123700,247588825,3635,3635,3635,3635,302
20240102,123600,246491055,3635,3635,3635,3635,0
20240102,123500,246491055,3635,3635,3635,3635,0
20240102,123400,246491055,3635,3635,3635,3635,0
20240102,123300,246491055,3635,3635,3635,3635,0
20240102,123200,246491055,3635,3635,3635,3635,3
20240102,123100,246480150,3635,3635,3635,3635,5
20240102,123000,246461975,3635,3630,3635,3630,3
20240102,122900,246451075,3630,3630,3630,3630,14
20240102,122800,246400255,3630,3630,3630,3630,12
20240102,122700,246356695,3630,3630,3630,3630,0
20240102,122600,246356695,3630,3630,3630,3630,1
20240102,122500,246353065,3625,3625,3625,3625,0
20240102,122400,246353065,3625,3625,3625,3625,60
20240102,122300,246135565,3625,3625,3625,3625,114
20240102,122200,245722315,3620,3625,3625,3620,400
20240102,122100,244274270,3625,3625,3625,3625,1
20240102,122000,244270645,3630,3630,3630,3630,0
20240102,121900,244270645,3630,3630,3630,3625,27
20240102,121800,244172725,3635,3635,3635,3635,0
20240102,121700,244172725,3635,3625,3635,3625,8
20240102,121600,244143715,3625,3625,3625,3625,4
20240102,121500,244129215,3620,3625,3625,3620,2350
20240102,121400,235619390,3640,3640,3640,3640,1
20240102,121300,235615750,3645,3645,3645,3645,0
20240102,121200,235615750,3645,3645,3645,3645,0
20240102,121100,235615750,3645,3645,3645,3645,0
20240102,121000,235615750,3645,3645,3645,3645,1
20240102,120900,235612105,3625,3625,3625,3625,460
20240102,120800,233944605,3645,3645,3645,3645,0
20240102,120700,233944605,3645,3645,3645,3645,2
20240102,120600,233937315,3625,3625,3625,3625,0
20240102,120500,233937315,3625,3635,3635,3625,411
20240102,120400,232446490,3665,3665,3665,3665,0
20240102,120300,232446490,3665,3665,3665,3665,0
20240102,120200,232446490,3665,3665,3665,3665,53
20240102,120100,232252245,3655,3660,3660,3655,300
20240102,120000,231154485,3665,3665,3665,3665,1
20240102,115900,231150820,3660,3660,3660,3660,15
20240102,115800,231095920,3665,3665,3665,3665,0
20240102,115700,231095920,3665,3660,3665,3660,59
20240102,115600,230879715,3655,3655,3655,3655,363
20240102,115500,229552950,3655,3655,3655,3655,0
20240102,115400,229552950,3655,3635,3655,3635,13
20240102,115300,229505500,3640,3640,3640,3640,0
20240102,115200,229505500,3640,3640,3640,3640,0
20240102,115100,229505500,3640,3640,3640,3640,0
20240102,115000,229505500,3640,3640,3640,3640,0
20240102,114900,229505500,3640,3635,3640,3635,5
20240102,114800,229487305,3640,3630,3640,3630,12
20240102,114700,229443715,3630,3620,3630,3620,38
20240102,114600,229306145,3620,3620,3620,3620,0
20240102,114500,229306145,3620,3620,3620,3620,0
20240102,114400,229306145,3620,3620,3620,3620,562
20240102,114300,227271705,3620,3620,3620,3620,10
20240102,114200,227235505,3620,3620,3620,3620,55
20240102,114100,227036405,3630,3630,3630,3630,0
20240102,114000,227036405,3630,3630,3630,3630,3
20240102,113900,227025515,3615,3635,3640,3615,1005
20240102,113800,223392290,3645,3645,3645,3645,0
20240102,113700,223392290,3645,3645,3645,3645,0
20240102,113600,223392290,3645,3615,3645,3615,39
20240102,113500,223251215,3615,3620,3620,3615,192
20240102,113400,222557045,3620,3620,3620,3620,49
20240102,113300,222379665,3620,3620,3620,3620,71
20240102,113200,222122645,3620,3620,3620,3620,2672
20240102,113100,212450005,3620,3630,3630,3615,1100
20240102,113000,208466965,3630,3630,3630,3630,900
20240102,112900,205199965,3630,3635,3635,3630,2600
20240102,112800,195755320,3635,3635,3635,3635,200
20240102,112700,195028320,3630,3630,3630,3630,0
20240102,112600,195028320,3630,3635,3635,3630,1609
20240102,112500,189180670,3635,3635,3635,3635,0
20240102,112400,189180670,3635,3640,3640,3635,940
20240102,112300,185761965,3640,3640,3640,3640,0
20240102,112200,185761965,3640,3640,3640,3640,100
20240102,112100,185397965,3640,3640,3640,3640,0
20240102,112000,185397965,3640,3640,3640,3640,100
20240102,111900,185033965,3640,3650,3650,3640,110
20240102,111800,184633550,3655,3655,3655,3655,3
20240102,111700,184622585,3655,3655,3655,3655,0
20240102,111600,184622585,3655,3635,3655,3635,214
20240102,111500,183844615,3630,3655,3685,3630,7603
20240102,111400,156134520,3655,3655,3655,3655,0
20240102,111300,156134520,3655,3675,3675,3655,207
20240102,111200,155377685,3655,3655,3655,3655,0
20240102,111100,155377685,3655,3655,3655,3655,0
20240102,111000,155377685,3655,3655,3655,3655,0
20240102,110900,155377685,3655,3655,3655,3655,0
20240102,110800,155377685,3655,3655,3655,3655,0
20240102,110700,155377685,3655,3660,3660,3655,600
20240102,110600,153183070,3700,3700,3700,3700,0
20240102,110500,153183070,3700,3695,3700,3655,1673
20240102,110400,147045845,3705,3705,3705,3705,0
20240102,110300,147045845,3705,3705,3705,3705,0
20240102,110200,147045845,3705,3705,3705,3705,0
20240102,110100,147045845,3705,3705,3705,3705,8
20240102,110000,147016205,3795,3795,3795,3795,1
20240102,105900,147012410,3670,3685,3800,3670,1073
20240102,105800,142986015,3670,3670,3670,3670,0
20240102,105700,142986015,3670,3670,3670,3670,0
20240102,105600,142986015,3670,3685,3785,3670,1740
20240102,105500,136532040,3670,3670,3670,3670,21
20240102,105400,136454970,3670,3670,3670,3670,49
20240102,105300,136275140,3670,3670,3670,3670,102
20240102,105200,135900800,3670,3670,3670,3670,21
20240102,105100,135823730,3670,3670,3670,3670,21
20240102,105000,135746660,3665,3670,3670,3665,258
20240102,104900,134800985,3665,3670,3670,3665,244
20240102,104800,133906595,3685,3685,3685,3685,1
20240102,104700,133902910,3665,3670,3670,3665,483
20240102,104600,132132335,3670,3670,3670,3670,0
20240102,104500,132132335,3670,3680,3680,3670,452
20240102,104400,130473115,3670,3670,3670,3670,0
20240102,104300,130473115,3670,3670,3670,3670,350
20240102,104200,129188615,3670,3680,3680,3670,200
20240102,104100,128454580,3685,3685,3685,3685,1
20240102,104000,128450895,3690,3690,3690,3690,0
20240102,103900,128450895,3690,3690,3690,3690,0
20240102,103800,128450895,3690,3690,3690,3690,65
20240102,103700,128211045,3690,3690,3690,3690,0
20240102,103600,128211045,3690,3690,3690,3690,7
20240102,103500,128185215,3690,3690,3690,3690,115
20240102,103400,127760865,3690,3685,3690,3685,978
20240102,103300,124153615,3685,3685,3685,3685,0
20240102,103200,124153615,3685,3685,3685,3685,0
20240102,103100,124153615,3685,3685,3685,3685,0
20240102,103000,124153615,3685,3685,3685,3685,7
20240102,102900,124127820,3660,3660,3660,3660,0
20240102,102800,124127820,3660,3660,3660,3660,0
20240102,102700,124127820,3660,3660,3660,3660,35
20240102,102600,123999720,3660,3655,3660,3655,39
20240102,102500,123857050,3640,3640,3640,3640,0
20240102,102400,123857050,3640,3640,3640,3640,1020
20240102,102300,120144250,3640,3640,3640,3640,1000
20240102,102200,116504250,3640,3655,3655,3640,1645
20240102,102100,110504805,3655,3660,3660,3650,636
20240102,102000,108181735,3660,3660,3660,3660,60
20240102,101900,107962135,3655,3690,3690,3655,378
20240102,101800,106580015,3690,3690,3690,3690,0
20240102,101700,106580015,3690,3690,3690,3690,13
20240102,101600,106532045,3700,3660,3700,3660,18
20240102,101500,106466125,3660,3655,3660,3655,990
20240102,101400,102842790,3650,3655,3655,3650,689
20240102,101300,100325485,3660,3680,3680,3660,2160
20240102,101200,92405305,3680,3690,3690,3680,1181
20240102,101100,88053995,3695,3700,3700,3685,712
20240102,101000,85424950,3705,3705,3705,3695,595
20240102,100900,83222925,3720,3705,3745,3690,252
20240102,100800,82288430,3690,3705,3710,3690,535
20240102,100700,80311805,3705,3695,3705,3690,1639
20240102,100600,74250030,3690,3695,3695,3690,530
20240102,100500,72294180,3695,3700,3700,3695,548
20240102,100400,70267490,3695,3680,3715,3680,847
20240102,100300,67144215,3675,3640,3675,3640,3892
20240102,100200,52912735,3640,3635,3650,3630,3253
20240102,100100,41090895,3635,3665,3670,3630,4418
20240102,100000,25027855,3670,3630,3800,3630,6889