KissMeData/037030/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192100,325239385,3170,3170,3170,3170,1251
20240104,192000,325239385,3170,3170,3170,3170,0
20240104,191900,325239385,3170,3170,3170,3170,0
20240104,191800,325239385,3170,3170,3170,3170,0
20240104,191700,325239385,3170,3170,3170,3170,0
20240104,191600,325239385,3170,3170,3170,3170,0
20240104,191500,325239385,3170,3170,3170,3170,0
20240104,191400,325239385,3170,3170,3170,3170,0
20240104,191300,325239385,3170,3170,3170,3170,0
20240104,191200,325239385,3170,3170,3170,3170,0
20240104,191100,325239385,3170,3170,3170,3170,0
20240104,191000,325239385,3170,3170,3170,3170,0
20240104,190900,325239385,3170,3170,3170,3170,0
20240104,190800,325239385,3170,3170,3170,3170,0
20240104,190700,325239385,3170,3170,3170,3170,0
20240104,190600,325239385,3170,3170,3170,3170,0
20240104,190500,325239385,3170,3170,3170,3170,0
20240104,190400,325239385,3170,3170,3170,3170,0
20240104,190300,325239385,3170,3170,3170,3170,0
20240104,190200,325239385,3170,3170,3170,3170,0
20240104,190100,325239385,3170,3170,3170,3170,0
20240104,190000,325239385,3170,3170,3170,3170,0
20240104,185900,325239385,3170,3170,3170,3170,0
20240104,185800,325239385,3170,3170,3170,3170,0
20240104,185700,325239385,3170,3170,3170,3170,0
20240104,185600,325239385,3170,3170,3170,3170,0
20240104,185500,325239385,3170,3170,3170,3170,0
20240104,185400,325239385,3170,3170,3170,3170,0
20240104,185300,325239385,3170,3170,3170,3170,0
20240104,185200,325239385,3170,3170,3170,3170,0
20240104,185100,325239385,3170,3170,3170,3170,1251
20240104,185000,325239385,3170,3170,3170,3170,0
20240104,184900,325239385,3170,3170,3170,3170,0
20240104,184800,325239385,3170,3170,3170,3170,0
20240104,184700,325239385,3170,3170,3170,3170,0
20240104,184600,325239385,3170,3170,3170,3170,0
20240104,184500,325239385,3170,3170,3170,3170,0
20240104,184400,325239385,3170,3170,3170,3170,0
20240104,184300,325239385,3170,3170,3170,3170,0
20240104,184200,325239385,3170,3170,3170,3170,0
20240104,184100,325239385,3170,3170,3170,3170,0
20240104,184000,325239385,3170,3170,3170,3170,0
20240104,183900,325239385,3170,3170,3170,3170,0
20240104,183800,325239385,3170,3170,3170,3170,0
20240104,183700,325239385,3170,3170,3170,3170,0
20240104,183600,325239385,3170,3170,3170,3170,0
20240104,183500,325239385,3170,3170,3170,3170,0
20240104,183400,325239385,3170,3170,3170,3170,0
20240104,183300,325239385,3170,3170,3170,3170,0
20240104,183200,325239385,3170,3170,3170,3170,0
20240104,183100,325239385,3170,3170,3170,3170,0
20240104,183000,325239385,3170,3170,3170,3170,0
20240104,182900,325239385,3170,3170,3170,3170,0
20240104,182800,325239385,3170,3170,3170,3170,0
20240104,182700,325239385,3170,3170,3170,3170,0
20240104,182600,325239385,3170,3170,3170,3170,0
20240104,182500,325239385,3170,3170,3170,3170,0
20240104,182400,325239385,3170,3170,3170,3170,0
20240104,182300,325239385,3170,3170,3170,3170,0
20240104,182200,325239385,3170,3170,3170,3170,0
20240104,182100,325239385,3170,3170,3170,3170,1251
20240104,182000,325239385,3170,3170,3170,3170,0
20240104,181900,325239385,3170,3170,3170,3170,0
20240104,181800,325239385,3170,3170,3170,3170,0
20240104,181700,325239385,3170,3170,3170,3170,0
20240104,181600,325239385,3170,3170,3170,3170,0
20240104,181500,325239385,3170,3170,3170,3170,0
20240104,181400,325239385,3170,3170,3170,3170,0
20240104,181300,325239385,3170,3170,3170,3170,0
20240104,181200,325239385,3170,3170,3170,3170,0
20240104,181100,325239385,3170,3170,3170,3170,0
20240104,181000,325239385,3170,3170,3170,3170,0
20240104,180900,325239385,3170,3170,3170,3170,0
20240104,180800,325239385,3170,3170,3170,3170,0
20240104,180700,325239385,3170,3170,3170,3170,0
20240104,180600,325239385,3170,3170,3170,3170,0
20240104,180500,325239385,3170,3170,3170,3170,0
20240104,180400,325239385,3170,3170,3170,3170,0
20240104,180300,325239385,3170,3170,3170,3170,0
20240104,180200,325239385,3170,3170,3170,3170,0
20240104,180100,325239385,3170,3170,3170,3170,0
20240104,180000,325239385,3170,3170,3170,3170,0
20240104,175900,325239385,3170,3170,3170,3170,0
20240104,175800,325239385,3170,3170,3170,3170,0
20240104,175700,325239385,3170,3170,3170,3170,0
20240104,175600,325239385,3170,3170,3170,3170,0
20240104,175500,325239385,3170,3170,3170,3170,0
20240104,175400,325239385,3170,3170,3170,3170,0
20240104,175300,325239385,3170,3170,3170,3170,0
20240104,175200,325239385,3170,3170,3170,3170,0
20240104,175100,325239385,3170,3170,3170,3170,1251
20240104,175000,325239385,3170,3170,3170,3170,0
20240104,174900,325239385,3170,3170,3170,3170,0
20240104,174800,325239385,3170,3170,3170,3170,0
20240104,174700,325239385,3170,3170,3170,3170,0
20240104,174600,325239385,3170,3170,3170,3170,0
20240104,174500,325239385,3170,3170,3170,3170,0
20240104,174400,325239385,3170,3170,3170,3170,0
20240104,174300,325239385,3170,3170,3170,3170,0
20240104,174200,325239385,3170,3170,3170,3170,0
20240104,174100,325239385,3170,3170,3170,3170,0
20240104,174000,325239385,3170,3170,3170,3170,0
20240104,173900,325239385,3170,3170,3170,3170,0
20240104,173800,325239385,3170,3170,3170,3170,0
20240104,173700,325239385,3170,3170,3170,3170,0
20240104,173600,325239385,3170,3170,3170,3170,0
20240104,173500,325239385,3170,3170,3170,3170,0
20240104,173400,325239385,3170,3170,3170,3170,0
20240104,173300,325239385,3170,3170,3170,3170,0
20240104,173200,325239385,3170,3170,3170,3170,0
20240104,173100,325239385,3170,3170,3170,3170,0
20240104,173000,325239385,3170,3170,3170,3170,0
20240104,172900,325239385,3170,3170,3170,3170,0
20240104,172800,325239385,3170,3170,3170,3170,0
20240104,172700,325239385,3170,3170,3170,3170,0
20240104,172600,325239385,3170,3170,3170,3170,0
20240104,172500,325239385,3170,3170,3170,3170,0
20240104,172400,325239385,3170,3170,3170,3170,0
20240104,172300,325239385,3170,3170,3170,3170,0
20240104,172200,325239385,3170,3170,3170,3170,0
20240104,172100,325239385,3170,3170,3170,3170,1251
20240104,172000,325239385,3170,3170,3170,3170,0
20240104,171900,325239385,3170,3170,3170,3170,0
20240104,171800,325239385,3170,3170,3170,3170,0
20240104,171700,325239385,3170,3170,3170,3170,0
20240104,171600,325239385,3170,3170,3170,3170,0
20240104,171500,325239385,3170,3170,3170,3170,0
20240104,171400,325239385,3170,3170,3170,3170,0
20240104,171300,325239385,3170,3170,3170,3170,0
20240104,171200,325239385,3170,3170,3170,3170,0
20240104,171100,325239385,3170,3170,3170,3170,0
20240104,171000,325239385,3170,3170,3170,3170,0
20240104,170900,325239385,3170,3170,3170,3170,0
20240104,170800,325239385,3170,3170,3170,3170,0
20240104,170700,325239385,3170,3170,3170,3170,0
20240104,170600,325239385,3170,3170,3170,3170,0
20240104,170500,325239385,3170,3170,3170,3170,0
20240104,170400,325239385,3170,3170,3170,3170,0
20240104,170300,325239385,3170,3170,3170,3170,0
20240104,170200,325239385,3170,3170,3170,3170,0
20240104,170100,325239385,3170,3170,3170,3170,0
20240104,170000,325239385,3170,3170,3170,3170,0
20240104,165900,325239385,3170,3170,3170,3170,0
20240104,165800,325239385,3170,3170,3170,3170,0
20240104,165700,325239385,3170,3170,3170,3170,0
20240104,165600,325239385,3170,3170,3170,3170,0
20240104,165500,325239385,3170,3170,3170,3170,0
20240104,165400,325239385,3170,3170,3170,3170,0
20240104,165300,325239385,3170,3170,3170,3170,0
20240104,165200,325239385,3170,3170,3170,3170,0
20240104,165100,325239385,3170,3170,3170,3170,1251
20240104,165000,325239385,3170,3170,3170,3170,0
20240104,164900,325239385,3170,3170,3170,3170,0
20240104,164800,325239385,3170,3170,3170,3170,0
20240104,164700,325239385,3170,3170,3170,3170,0
20240104,164600,325239385,3170,3170,3170,3170,0
20240104,164500,325239385,3170,3170,3170,3170,0
20240104,164400,325239385,3170,3170,3170,3170,0
20240104,164300,325239385,3170,3170,3170,3170,0
20240104,164200,325239385,3170,3170,3170,3170,0
20240104,164100,325239385,3170,3170,3170,3170,0
20240104,164000,325239385,3170,3170,3170,3170,0
20240104,163900,325239385,3170,3170,3170,3170,0
20240104,163800,325239385,3170,3170,3170,3170,0
20240104,163700,325239385,3170,3170,3170,3170,0
20240104,163600,325239385,3170,3170,3170,3170,0
20240104,163500,325239385,3170,3170,3170,3170,0
20240104,163400,325239385,3170,3170,3170,3170,0
20240104,163300,325239385,3170,3170,3170,3170,0
20240104,163200,325239385,3170,3170,3170,3170,0
20240104,163100,325239385,3170,3170,3170,3170,0
20240104,163000,325239385,3170,3170,3170,3170,0
20240104,162900,325239385,3170,3170,3170,3170,0
20240104,162800,325239385,3170,3170,3170,3170,0
20240104,162700,325239385,3170,3170,3170,3170,0
20240104,162600,325239385,3170,3170,3170,3170,0
20240104,162500,325239385,3170,3170,3170,3170,0
20240104,162400,325239385,3170,3170,3170,3170,0
20240104,162300,325239385,3170,3170,3170,3170,0
20240104,162200,325239385,3170,3170,3170,3170,0
20240104,162100,325239385,3170,3170,3170,3170,1251
20240104,162000,325239385,3170,3170,3170,3170,0
20240104,161900,325239385,3170,3170,3170,3170,0
20240104,161800,325239385,3170,3170,3170,3170,0
20240104,161700,325239385,3170,3170,3170,3170,0
20240104,161600,325239385,3170,3170,3170,3170,0
20240104,161500,325239385,3170,3170,3170,3170,0
20240104,161400,325239385,3170,3170,3170,3170,0
20240104,161300,325239385,3170,3170,3170,3170,0
20240104,161200,325239385,3170,3170,3170,3170,0
20240104,161100,325239385,3170,3170,3170,3170,0
20240104,161000,325239385,3170,3170,3170,3170,0
20240104,160900,325239385,3170,3170,3170,3170,0
20240104,160800,325239385,3170,3170,3170,3170,0
20240104,160700,325239385,3170,3170,3170,3170,0
20240104,160600,325239385,3170,3170,3170,3170,0
20240104,160500,325239385,3170,3170,3170,3170,0
20240104,160400,325239385,3170,3170,3170,3170,0
20240104,160300,325239385,3170,3170,3170,3170,0
20240104,160200,325239385,3170,3170,3170,3170,0
20240104,160100,325239385,3170,3170,3170,3170,0
20240104,160000,325239385,3170,3170,3170,3170,0
20240104,155900,325239385,3170,3170,3170,3170,0
20240104,155800,325239385,3170,3170,3170,3170,0
20240104,155700,325239385,3170,3170,3170,3170,0
20240104,155600,325239385,3170,3170,3170,3170,0
20240104,155500,325239385,3170,3170,3170,3170,0
20240104,155400,325239385,3170,3170,3170,3170,0
20240104,155300,325239385,3170,3170,3170,3170,0
20240104,155200,325239385,3170,3170,3170,3170,0
20240104,155100,325239385,3170,3170,3170,3170,1251
20240104,155000,325239385,3170,3170,3170,3170,0
20240104,154900,325239385,3170,3170,3170,3170,0
20240104,154800,325239385,3170,3170,3170,3170,0
20240104,154700,325239385,3170,3170,3170,3170,0
20240104,154600,325239385,3170,3170,3170,3170,0
20240104,154500,325239385,3170,3170,3170,3170,0
20240104,154400,325239385,3170,3170,3170,3170,0
20240104,154300,325239385,3170,3170,3170,3170,0
20240104,154200,325239385,3170,3170,3170,3170,0
20240104,154100,325239385,3170,3170,3170,3170,0
20240104,154000,325239385,3170,3170,3170,3170,0
20240104,153900,325239385,3170,3170,3170,3170,0
20240104,153800,325239385,3170,3170,3170,3170,0
20240104,153700,325239385,3170,3170,3170,3170,0
20240104,153600,325239385,3170,3170,3170,3170,0
20240104,153500,325239385,3170,3170,3170,3170,0
20240104,153400,325239385,3170,3170,3170,3170,0
20240104,153300,325239385,3170,3170,3170,3170,0
20240104,153200,325239385,3170,3170,3170,3170,0
20240104,153100,325239385,3170,3170,3170,3170,0
20240104,153000,325239385,3170,3170,3170,3170,1251
20240104,152900,321273715,3160,3160,3160,3160,0
20240104,152800,321273715,3160,3160,3160,3160,0
20240104,152700,321273715,3160,3160,3160,3160,0
20240104,152600,321273715,3160,3160,3160,3160,0
20240104,152500,321273715,3160,3160,3160,3160,0
20240104,152400,321273715,3160,3160,3160,3160,0
20240104,152300,321273715,3160,3160,3160,3160,0
20240104,152200,321273715,3160,3160,3160,3160,0
20240104,152100,321273715,3160,3160,3160,3160,0
20240104,152000,321273715,3160,3160,3160,3160,0
20240104,151900,321273715,3160,3160,3160,3160,591
20240104,151800,319406155,3170,3160,3170,3160,20
20240104,151700,319342855,3170,3165,3170,3165,3
20240104,151600,319333355,3155,3160,3160,3155,1000
20240104,151500,316176045,3165,3165,3165,3165,1010
20240104,151400,312979395,3165,3165,3165,3165,10
20240104,151300,312947745,3165,3165,3165,3165,1
20240104,151200,312944580,3160,3160,3160,3160,0
20240104,151100,312944580,3160,3160,3160,3160,0
20240104,151000,312944580,3160,3160,3160,3160,100
20240104,150900,312628580,3165,3165,3165,3165,100
20240104,150800,312312080,3170,3170,3170,3170,0
20240104,150700,312312080,3170,3170,3170,3170,0
20240104,150600,312312080,3170,3170,3170,3170,1
20240104,150500,312308910,3155,3155,3155,3155,0
20240104,150400,312308910,3155,3160,3160,3155,360
20240104,150300,311171670,3160,3160,3160,3160,0
20240104,150200,311171670,3160,3170,3170,3160,37
20240104,150100,311054630,3170,3170,3170,3170,0
20240104,150000,311054630,3170,3160,3170,3160,1424
20240104,145900,306554780,3160,3165,3165,3160,1200
20240104,145800,302760985,3170,3170,3170,3170,0
20240104,145700,302760985,3170,3170,3170,3170,0
20240104,145600,302760985,3170,3170,3170,3170,1500
20240104,145500,298005985,3170,3170,3170,3170,0
20240104,145400,298005985,3170,3160,3170,3160,19
20240104,145300,297945845,3170,3170,3170,3170,33
20240104,145200,297841235,3170,3170,3170,3170,0
20240104,145100,297841235,3170,3170,3170,3170,4
20240104,145000,297828555,3170,3170,3170,3170,3
20240104,144900,297819045,3170,3170,3170,3170,0
20240104,144800,297819045,3170,3170,3170,3170,444
20240104,144700,296411565,3175,3175,3175,3175,2
20240104,144600,296405215,3175,3170,3175,3170,400
20240104,144500,295137155,3170,3170,3170,3170,100
20240104,144400,294820155,3170,3170,3170,3170,0
20240104,144300,294820155,3170,3170,3170,3170,1000
20240104,144200,291650155,3165,3165,3165,3165,3
20240104,144100,291640660,3170,3170,3170,3170,0
20240104,144000,291640660,3170,3165,3170,3165,1000
20240104,143900,288470965,3165,3165,3165,3165,179
20240104,143800,287904430,3170,3170,3170,3170,0
20240104,143700,287904430,3170,3170,3170,3170,15
20240104,143600,287856880,3170,3170,3170,3170,1
20240104,143500,287853710,3160,3165,3170,3160,132
20240104,143400,287435930,3165,3165,3165,3165,101
20240104,143300,287116265,3165,3165,3165,3165,0
20240104,143200,287116265,3165,3165,3165,3165,399
20240104,143100,285853430,3165,3165,3165,3165,0
20240104,143000,285853430,3165,3165,3165,3165,1
20240104,142900,285850265,3165,3165,3165,3165,84
20240104,142800,285584405,3170,3170,3170,3170,0
20240104,142700,285584405,3170,3170,3170,3170,631
20240104,142600,283584135,3170,3170,3170,3170,0
20240104,142500,283584135,3170,3165,3170,3160,1011
20240104,142400,280388990,3165,3165,3165,3165,0
20240104,142300,280388990,3165,3165,3165,3165,0
20240104,142200,280388990,3165,3165,3165,3165,112
20240104,142100,280034510,3165,3165,3165,3165,407
20240104,142000,278746355,3165,3165,3165,3165,0
20240104,141900,278746355,3165,3165,3165,3165,0
20240104,141800,278746355,3165,3165,3165,3165,0
20240104,141700,278746355,3165,3165,3165,3165,316
20240104,141600,277746215,3165,3165,3165,3165,1
20240104,141500,277743050,3160,3160,3160,3160,0
20240104,141400,277743050,3160,3160,3160,3160,100
20240104,141300,277427050,3160,3160,3160,3160,0
20240104,141200,277427050,3160,3160,3160,3160,0
20240104,141100,277427050,3160,3160,3160,3160,1003
20240104,141000,274257570,3160,3160,3160,3160,350
20240104,140900,273151570,3160,3160,3160,3160,17
20240104,140800,273097850,3160,3160,3160,3160,0
20240104,140700,273097850,3160,3160,3160,3160,0
20240104,140600,273097850,3160,3160,3160,3160,0
20240104,140500,273097850,3160,3160,3160,3160,0
20240104,140400,273097850,3160,3160,3160,3160,77
20240104,140300,272854530,3160,3160,3160,3160,1
20240104,140200,272851370,3165,3165,3165,3165,1
20240104,140100,272848205,3160,3160,3160,3160,0
20240104,140000,272848205,3160,3160,3160,3160,2507
20240104,135900,264926085,3165,3165,3165,3165,8
20240104,135800,264900765,3160,3160,3160,3160,0
20240104,135700,264900765,3160,3160,3160,3160,0
20240104,135600,264900765,3160,3160,3160,3160,0
20240104,135500,264900765,3160,3160,3160,3160,0
20240104,135400,264900765,3160,3160,3160,3160,0
20240104,135300,264900765,3160,3160,3160,3160,2
20240104,135200,264894445,3165,3165,3165,3165,80
20240104,135100,264641245,3165,3165,3165,3165,0
20240104,135000,264641245,3165,3165,3165,3165,8
20240104,134900,264615925,3165,3165,3165,3165,9
20240104,134800,264587440,3160,3160,3160,3160,0
20240104,134700,264587440,3160,3160,3160,3160,0
20240104,134600,264587440,3160,3160,3160,3160,0
20240104,134500,264587440,3160,3160,3160,3160,0
20240104,134400,264587440,3160,3160,3160,3160,0
20240104,134300,264587440,3160,3160,3160,3160,49
20240104,134200,264432600,3160,3160,3160,3160,217
20240104,134100,263746880,3160,3160,3160,3160,200
20240104,134000,263114880,3160,3160,3160,3160,0
20240104,133900,263114880,3160,3160,3160,3160,50
20240104,133800,262956880,3160,3160,3160,3160,0
20240104,133700,262956880,3160,3160,3160,3160,0
20240104,133600,262956880,3160,3160,3160,3160,0
20240104,133500,262956880,3160,3160,3160,3160,0
20240104,133400,262956880,3160,3160,3160,3160,1
20240104,133300,262953720,3160,3160,3160,3160,1
20240104,133200,262950560,3155,3155,3155,3155,0
20240104,133100,262950560,3155,3155,3155,3155,1025
20240104,133000,259716685,3155,3155,3155,3155,8
20240104,132900,259691445,3155,3155,3155,3155,0
20240104,132800,259691445,3155,3155,3155,3155,1101
20240104,132700,256217790,3155,3155,3155,3155,0
20240104,132600,256217790,3155,3155,3155,3155,0
20240104,132500,256217790,3155,3155,3155,3155,339
20240104,132400,255148245,3155,3155,3155,3155,894
20240104,132300,252327675,3155,3155,3155,3155,0
20240104,132200,252327675,3155,3155,3155,3155,0
20240104,132100,252327675,3155,3150,3155,3150,1886
20240104,132000,246378745,3150,3150,3150,3150,0
20240104,131900,246378745,3150,3150,3150,3150,500
20240104,131800,244803745,3155,3155,3155,3155,0
20240104,131700,244803745,3155,3155,3155,3155,0
20240104,131600,244803745,3155,3155,3155,3155,698
20240104,131500,242601555,3155,3155,3155,3155,20
20240104,131400,242538455,3155,3155,3155,3155,0
20240104,131300,242538455,3155,3160,3160,3155,4392
20240104,131200,228669035,3165,3165,3165,3165,0
20240104,131100,228669035,3165,3165,3165,3165,0
20240104,131000,228669035,3165,3160,3165,3160,881
20240104,130900,225885070,3160,3160,3160,3160,0
20240104,130800,225885070,3160,3160,3160,3160,0
20240104,130700,225885070,3160,3160,3160,3160,400
20240104,130600,224621070,3160,3160,3160,3160,0
20240104,130500,224621070,3160,3160,3160,3160,0
20240104,130400,224621070,3160,3160,3160,3160,111
20240104,130300,224270310,3160,3160,3160,3160,500
20240104,130200,222690310,3160,3160,3160,3160,0
20240104,130100,222690310,3160,3160,3160,3160,1
20240104,130000,222687150,3160,3160,3160,3160,0
20240104,125900,222687150,3160,3160,3160,3160,5
20240104,125800,222671350,3160,3160,3160,3160,29
20240104,125700,222579710,3160,3160,3160,3160,0
20240104,125600,222579710,3160,3160,3160,3160,0
20240104,125500,222579710,3160,3160,3160,3160,0
20240104,125400,222579710,3160,3160,3160,3160,0
20240104,125300,222579710,3160,3160,3160,3160,0
20240104,125200,222579710,3160,3160,3160,3160,3
20240104,125100,222570230,3155,3155,3155,3155,0
20240104,125000,222570230,3155,3155,3155,3155,0
20240104,124900,222570230,3155,3155,3155,3155,0
20240104,124800,222570230,3155,3155,3155,3155,5
20240104,124700,222554455,3155,3155,3155,3155,0
20240104,124600,222554455,3155,3155,3155,3155,0
20240104,124500,222554455,3155,3155,3155,3155,0
20240104,124400,222554455,3155,3155,3155,3155,0
20240104,124300,222554455,3155,3155,3155,3155,0
20240104,124200,222554455,3155,3155,3155,3155,0
20240104,124100,222554455,3155,3155,3155,3155,0
20240104,124000,222554455,3155,3155,3155,3155,0
20240104,123900,222554455,3155,3155,3155,3155,0
20240104,123800,222554455,3155,3155,3155,3155,0
20240104,123700,222554455,3155,3155,3155,3155,50
20240104,123600,222396705,3155,3155,3155,3155,0
20240104,123500,222396705,3155,3155,3155,3155,0
20240104,123400,222396705,3155,3155,3155,3155,0
20240104,123300,222396705,3155,3155,3155,3155,0
20240104,123200,222396705,3155,3155,3155,3155,37
20240104,123100,222279970,3155,3155,3155,3155,0
20240104,123000,222279970,3155,3155,3155,3155,375
20240104,122900,221096845,3160,3160,3160,3160,0
20240104,122800,221096845,3160,3160,3160,3160,0
20240104,122700,221096845,3160,3160,3160,3160,0
20240104,122600,221096845,3160,3160,3160,3160,1
20240104,122500,221093685,3155,3155,3155,3155,0
20240104,122400,221093685,3155,3155,3155,3155,7
20240104,122300,221071600,3160,3160,3160,3160,19
20240104,122200,221011560,3160,3160,3160,3160,1
20240104,122100,221008400,3150,3160,3160,3150,350
20240104,122000,219904320,3160,3160,3160,3160,0
20240104,121900,219904320,3160,3160,3160,3160,0
20240104,121800,219904320,3160,3160,3160,3160,0
20240104,121700,219904320,3160,3160,3160,3160,65
20240104,121600,219698920,3160,3160,3160,3160,0
20240104,121500,219698920,3160,3160,3160,3160,1
20240104,121400,219695760,3150,3155,3155,3150,1218
20240104,121300,215858275,3160,3160,3160,3160,0
20240104,121200,215858275,3160,3160,3160,3160,5
20240104,121100,215842475,3160,3160,3160,3160,10
20240104,121000,215810875,3160,3160,3160,3160,20
20240104,120900,215747675,3155,3160,3160,3155,1105
20240104,120800,212261275,3160,3160,3160,3160,0
20240104,120700,212261275,3160,3160,3160,3160,4
20240104,120600,212248635,3160,3160,3160,3160,0
20240104,120500,212248635,3160,3160,3160,3160,56
20240104,120400,212071675,3160,3160,3160,3160,113
20240104,120300,211714595,3160,3160,3160,3160,3
20240104,120200,211705115,3160,3155,3160,3155,700
20240104,120100,209494115,3155,3155,3155,3155,0
20240104,120000,209494115,3155,3155,3155,3155,945
20240104,115900,206512640,3155,3155,3155,3155,0
20240104,115800,206512640,3155,3155,3155,3155,0
20240104,115700,206512640,3155,3150,3155,3150,201
20240104,115600,205879485,3145,3145,3145,3145,0
20240104,115500,205879485,3145,3145,3145,3145,0
20240104,115400,205879485,3145,3145,3145,3145,25
20240104,115300,205800860,3145,3145,3145,3145,0
20240104,115200,205800860,3145,3145,3145,3145,0
20240104,115100,205800860,3145,3145,3145,3145,0
20240104,115000,205800860,3145,3145,3145,3145,0
20240104,114900,205800860,3145,3145,3145,3145,0
20240104,114800,205800860,3145,3145,3145,3145,50
20240104,114700,205643610,3145,3145,3145,3145,1010
20240104,114600,202467160,3155,3155,3155,3155,0
20240104,114500,202467160,3155,3155,3155,3155,0
20240104,114400,202467160,3155,3155,3155,3155,0
20240104,114300,202467160,3155,3155,3155,3155,0
20240104,114200,202467160,3155,3155,3155,3155,10
20240104,114100,202435610,3150,3150,3150,3150,0
20240104,114000,202435610,3150,3150,3150,3150,0
20240104,113900,202435610,3150,3150,3150,3150,0
20240104,113800,202435610,3150,3150,3150,3150,0
20240104,113700,202435610,3150,3150,3150,3150,0
20240104,113600,202435610,3150,3150,3150,3150,0
20240104,113500,202435610,3150,3150,3150,3150,0
20240104,113400,202435610,3150,3150,3150,3150,0
20240104,113300,202435610,3150,3150,3150,3150,300
20240104,113200,201490610,3140,3140,3140,3140,0
20240104,113100,201490610,3140,3140,3140,3140,0
20240104,113000,201490610,3140,3140,3140,3140,175
20240104,112900,200941110,3140,3140,3140,3140,40
20240104,112800,200815510,3140,3140,3140,3140,0
20240104,112700,200815510,3140,3145,3145,3140,1129
20240104,112600,197270315,3145,3145,3145,3145,0
20240104,112500,197270315,3145,3145,3145,3145,5
20240104,112400,197254590,3155,3155,3155,3155,0
20240104,112300,197254590,3155,3155,3155,3155,10
20240104,112200,197223040,3140,3140,3140,3140,0
20240104,112100,197223040,3140,3140,3140,3140,83
20240104,112000,196962420,3140,3140,3140,3140,0
20240104,111900,196962420,3140,3140,3140,3140,0
20240104,111800,196962420,3140,3140,3140,3140,0
20240104,111700,196962420,3140,3140,3140,3140,136
20240104,111600,196535380,3140,3140,3140,3140,20
20240104,111500,196472580,3140,3140,3140,3140,22
20240104,111400,196403500,3135,3135,3135,3135,0
20240104,111300,196403500,3135,3135,3135,3135,1147
20240104,111200,192807655,3135,3135,3135,3135,625
20240104,111100,190848280,3135,3135,3135,3135,1100
20240104,111000,187399780,3135,3135,3135,3135,117
20240104,110900,187032985,3135,3135,3135,3135,300
20240104,110800,186092485,3135,3135,3135,3135,120
20240104,110700,185716285,3140,3140,3140,3140,0
20240104,110600,185716285,3140,3140,3140,3140,0
20240104,110500,185716285,3140,3140,3140,3140,0
20240104,110400,185716285,3140,3140,3140,3140,8
20240104,110300,185691165,3140,3140,3140,3140,127
20240104,110200,185292385,3140,3140,3140,3140,146
20240104,110100,184833945,3140,3140,3140,3140,547
20240104,110000,183116365,3140,3140,3140,3140,97
20240104,105900,182811785,3145,3145,3145,3145,52
20240104,105800,182648245,3145,3145,3145,3140,2929
20240104,105700,173446465,3145,3145,3145,3145,1
20240104,105600,173443320,3145,3145,3145,3145,481
20240104,105500,171930575,3145,3145,3145,3145,206
20240104,105400,171282705,3145,3155,3155,3145,1574
20240104,105300,166331925,3150,3150,3150,3150,0
20240104,105200,166331925,3150,3150,3150,3150,0
20240104,105100,166331925,3150,3150,3150,3150,275
20240104,105000,165465675,3145,3145,3145,3145,279
20240104,104900,164588220,3145,3145,3145,3145,660
20240104,104800,162512520,3145,3145,3145,3145,190
20240104,104700,161914970,3145,3145,3145,3145,0
20240104,104600,161914970,3145,3150,3150,3145,2953
20240104,104500,152625975,3150,3150,3150,3150,6724
20240104,104400,131445375,3155,3155,3155,3155,0
20240104,104300,131445375,3155,3155,3155,3155,0
20240104,104200,131445375,3155,3155,3155,3155,92
20240104,104100,131155115,3155,3155,3155,3155,0
20240104,104000,131155115,3155,3155,3155,3155,1797
20240104,103900,125485580,3160,3160,3160,3160,0
20240104,103800,125485580,3160,3165,3165,3160,646
20240104,103700,123444215,3165,3165,3165,3165,900
20240104,103600,120595715,3160,3160,3160,3160,0
20240104,103500,120595715,3160,3160,3160,3160,331
20240104,103400,119549755,3165,3165,3165,3165,19
20240104,103300,119489620,3165,3165,3165,3165,81
20240104,103200,119233255,3165,3165,3165,3165,1
20240104,103100,119230090,3165,3165,3165,3165,0
20240104,103000,119230090,3165,3165,3165,3165,700
20240104,102900,117014590,3160,3160,3160,3160,0
20240104,102800,117014590,3160,3160,3160,3160,46
20240104,102700,116869230,3155,3155,3155,3155,173
20240104,102600,116323415,3160,3160,3160,3160,433
20240104,102500,114955135,3155,3155,3155,3155,168
20240104,102400,114425095,3165,3165,3165,3165,0
20240104,102300,114425095,3165,3165,3165,3165,330
20240104,102200,113380645,3160,3155,3160,3155,200
20240104,102100,112749145,3155,3155,3155,3155,1
20240104,102000,112745990,3160,3160,3160,3160,0
20240104,101900,112745990,3160,3155,3160,3155,295
20240104,101800,111813955,3155,3155,3155,3155,299
20240104,101700,110870610,3155,3155,3155,3155,129
20240104,101600,110463615,3155,3155,3155,3155,10
20240104,101500,110432065,3160,3160,3160,3160,305
20240104,101400,109468265,3165,3165,3165,3165,8
20240104,101300,109442945,3165,3165,3165,3165,502
20240104,101200,107854115,3165,3165,3165,3165,170
20240104,101100,107316065,3155,3160,3160,3155,1241
20240104,101000,103396485,3160,3160,3160,3160,11
20240104,100900,103361725,3160,3160,3160,3160,0
20240104,100800,103361725,3160,3160,3160,3160,45
20240104,100700,103219525,3160,3160,3160,3160,141
20240104,100600,102773965,3160,3165,3165,3160,50
20240104,100500,102615940,3160,3160,3160,3160,0
20240104,100400,102615940,3160,3160,3160,3160,978
20240104,100300,99525460,3155,3160,3160,3155,700
20240104,100200,97315555,3160,3165,3165,3160,1032
20240104,100100,94054280,3165,3165,3165,3165,0
20240104,100000,94054280,3165,3160,3165,3160,4
20240104,095900,94041625,3165,3165,3165,3165,139
20240104,095800,93601690,3165,3165,3165,3165,530
20240104,095700,91924240,3170,3170,3170,3170,0
20240104,095600,91924240,3170,3170,3170,3170,206
20240104,095500,91271220,3175,3170,3175,3170,3000
20240104,095400,81748455,3170,3170,3170,3170,11
20240104,095300,81713585,3165,3180,3180,3165,2020
20240104,095200,75310275,3180,3180,3180,3180,189
20240104,095100,74709255,3185,3190,3190,3185,510
20240104,095000,73084900,3190,3190,3190,3190,70
20240104,094900,72861600,3185,3195,3195,3185,1247
20240104,094800,68883685,3195,3195,3200,3195,399
20240104,094700,67608630,3195,3195,3195,3195,767
20240104,094600,65158065,3190,3200,3200,3190,101
20240104,094500,64834875,3190,3200,3200,3190,598
20240104,094400,62925615,3205,3185,3205,3180,2492
20240104,094300,54968830,3190,3185,3190,3185,1146
20240104,094200,51315255,3180,3175,3180,3175,745
20240104,094100,48946660,3175,3170,3175,3170,857
20240104,094000,46227295,3170,3170,3170,3170,220
20240104,093900,45529895,3170,3170,3170,3170,350
20240104,093800,44420395,3170,3170,3170,3170,0
20240104,093700,44420395,3170,3170,3170,3170,212
20240104,093600,43748355,3170,3170,3170,3170,150
20240104,093500,43272855,3170,3170,3170,3170,0
20240104,093400,43272855,3170,3170,3170,3170,10
20240104,093300,43241155,3170,3165,3170,3165,835
20240104,093200,40595880,3165,3165,3165,3165,10
20240104,093100,40564230,3160,3160,3160,3160,0
20240104,093000,40564230,3160,3170,3175,3160,1497
20240104,092900,35833430,3175,3175,3175,3175,0
20240104,092800,35833430,3175,3175,3175,3175,0
20240104,092700,35833430,3175,3165,3175,3165,105
20240104,092600,35501095,3160,3160,3160,3160,551
20240104,092500,33759935,3160,3165,3165,3160,1180
20240104,092400,30030240,3165,3165,3165,3165,200
20240104,092300,29397240,3170,3170,3170,3170,0
20240104,092200,29397240,3170,3170,3170,3170,39
20240104,092100,29273610,3170,3170,3170,3170,0
20240104,092000,29273610,3170,3160,3170,3160,1366
20240104,091900,24950620,3160,3160,3160,3160,187
20240104,091800,24359700,3170,3160,3170,3160,801
20240104,091700,21828530,3170,3170,3170,3170,1
20240104,091600,21825360,3170,3170,3170,3170,0
20240104,091500,21825360,3170,3170,3170,3170,1051
20240104,091400,18493690,3155,3165,3170,3155,725
20240104,091300,16203515,3165,3165,3165,3165,59
20240104,091200,16016780,3165,3165,3165,3165,510
20240104,091100,14402630,3165,3155,3165,3155,1755
20240104,091000,8862070,3155,3150,3155,3150,502
20240104,090900,7280760,3155,3150,3155,3150,501
20240104,090800,5702605,3150,3150,3150,3150,102
20240104,090700,5381305,3155,3155,3155,3155,0
20240104,090600,5381305,3155,3155,3155,3155,200
20240104,090500,4750305,3155,3160,3160,3155,137
20240104,090400,4317550,3160,3145,3160,3145,32
20240104,090300,4216895,3145,3150,3150,3145,418
20240104,090200,2900595,3150,3150,3150,3150,51
20240104,090100,2739945,3165,3165,3165,3165,1
20240104,090000,2736780,3150,3160,3160,3150,868