KissMeData/002230/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183600,59363310,3910,3910,3910,3910,13
20240102,183500,59363310,3910,3910,3910,3910,0
20240102,183400,59363310,3910,3910,3910,3910,0
20240102,183300,59363310,3910,3910,3910,3910,0
20240102,183200,59363310,3910,3910,3910,3910,0
20240102,183100,59363310,3910,3910,3910,3910,0
20240102,183000,59363310,3910,3910,3910,3910,0
20240102,182900,59363310,3910,3910,3910,3910,0
20240102,182800,59363310,3910,3910,3910,3910,0
20240102,182700,59363310,3910,3910,3910,3910,0
20240102,182600,59363310,3910,3910,3910,3910,0
20240102,182500,59363310,3910,3910,3910,3910,0
20240102,182400,59363310,3910,3910,3910,3910,0
20240102,182300,59363310,3910,3910,3910,3910,0
20240102,182200,59363310,3910,3910,3910,3910,0
20240102,182100,59363310,3910,3910,3910,3910,0
20240102,182000,59363310,3910,3910,3910,3910,0
20240102,181900,59363310,3910,3910,3910,3910,0
20240102,181800,59363310,3910,3910,3910,3910,0
20240102,181700,59363310,3910,3910,3910,3910,0
20240102,181600,59363310,3910,3910,3910,3910,0
20240102,181500,59363310,3910,3910,3910,3910,0
20240102,181400,59363310,3910,3910,3910,3910,0
20240102,181300,59363310,3910,3910,3910,3910,0
20240102,181200,59363310,3910,3910,3910,3910,0
20240102,181100,59363310,3910,3910,3910,3910,0
20240102,181000,59363310,3910,3910,3910,3910,0
20240102,180900,59363310,3910,3910,3910,3910,0
20240102,180800,59363310,3910,3910,3910,3910,0
20240102,180700,59363310,3910,3910,3910,3910,0
20240102,180600,59363310,3910,3910,3910,3910,13
20240102,180500,59363310,3910,3910,3910,3910,0
20240102,180400,59363310,3910,3910,3910,3910,0
20240102,180300,59363310,3910,3910,3910,3910,0
20240102,180200,59363310,3910,3910,3910,3910,0
20240102,180100,59363310,3910,3910,3910,3910,0
20240102,180000,59363310,3910,3910,3910,3910,0
20240102,175900,59363310,3910,3910,3910,3910,0
20240102,175800,59363310,3910,3910,3910,3910,0
20240102,175700,59363310,3910,3910,3910,3910,0
20240102,175600,59363310,3910,3910,3910,3910,0
20240102,175500,59363310,3910,3910,3910,3910,0
20240102,175400,59363310,3910,3910,3910,3910,0
20240102,175300,59363310,3910,3910,3910,3910,0
20240102,175200,59363310,3910,3910,3910,3910,0
20240102,175100,59363310,3910,3910,3910,3910,0
20240102,175000,59363310,3910,3910,3910,3910,0
20240102,174900,59363310,3910,3910,3910,3910,0
20240102,174800,59363310,3910,3910,3910,3910,0
20240102,174700,59363310,3910,3910,3910,3910,0
20240102,174600,59363310,3910,3910,3910,3910,0
20240102,174500,59363310,3910,3910,3910,3910,0
20240102,174400,59363310,3910,3910,3910,3910,0
20240102,174300,59363310,3910,3910,3910,3910,0
20240102,174200,59363310,3910,3910,3910,3910,0
20240102,174100,59363310,3910,3910,3910,3910,0
20240102,174000,59363310,3910,3910,3910,3910,0
20240102,173900,59363310,3910,3910,3910,3910,0
20240102,173800,59363310,3910,3910,3910,3910,0
20240102,173700,59363310,3910,3910,3910,3910,0
20240102,173600,59363310,3910,3910,3910,3910,13
20240102,173500,59363310,3910,3910,3910,3910,0
20240102,173400,59363310,3910,3910,3910,3910,0
20240102,173300,59363310,3910,3910,3910,3910,0
20240102,173200,59363310,3910,3910,3910,3910,0
20240102,173100,59363310,3910,3910,3910,3910,0
20240102,173000,59363310,3910,3910,3910,3910,0
20240102,172900,59363310,3910,3910,3910,3910,0
20240102,172800,59363310,3910,3910,3910,3910,0
20240102,172700,59363310,3910,3910,3910,3910,0
20240102,172600,59363310,3910,3910,3910,3910,0
20240102,172500,59363310,3910,3910,3910,3910,0
20240102,172400,59363310,3910,3910,3910,3910,0
20240102,172300,59363310,3910,3910,3910,3910,0
20240102,172200,59363310,3910,3910,3910,3910,0
20240102,172100,59363310,3910,3910,3910,3910,0
20240102,172000,59363310,3910,3910,3910,3910,0
20240102,171900,59363310,3910,3910,3910,3910,0
20240102,171800,59363310,3910,3910,3910,3910,0
20240102,171700,59363310,3910,3910,3910,3910,0
20240102,171600,59363310,3910,3910,3910,3910,0
20240102,171500,59363310,3910,3910,3910,3910,0
20240102,171400,59363310,3910,3910,3910,3910,0
20240102,171300,59363310,3910,3910,3910,3910,0
20240102,171200,59363310,3910,3910,3910,3910,0
20240102,171100,59363310,3910,3910,3910,3910,0
20240102,171000,59363310,3910,3910,3910,3910,0
20240102,170900,59363310,3910,3910,3910,3910,0
20240102,170800,59363310,3910,3910,3910,3910,0
20240102,170700,59363310,3910,3910,3910,3910,0
20240102,170600,59363310,3910,3910,3910,3910,13
20240102,170500,59363310,3910,3910,3910,3910,0
20240102,170400,59363310,3910,3910,3910,3910,0
20240102,170300,59363310,3910,3910,3910,3910,0
20240102,170200,59363310,3910,3910,3910,3910,0
20240102,170100,59363310,3910,3910,3910,3910,0
20240102,170000,59363310,3910,3910,3910,3910,0
20240102,165900,59363310,3910,3910,3910,3910,0
20240102,165800,59363310,3910,3910,3910,3910,0
20240102,165700,59363310,3910,3910,3910,3910,0
20240102,165600,59363310,3910,3910,3910,3910,0
20240102,165500,59363310,3910,3910,3910,3910,0
20240102,165400,59363310,3910,3910,3910,3910,0
20240102,165300,59363310,3910,3910,3910,3910,0
20240102,165200,59363310,3910,3910,3910,3910,0
20240102,165100,59363310,3910,3910,3910,3910,0
20240102,165000,59363310,3910,3910,3910,3910,0
20240102,164900,59363310,3910,3910,3910,3910,0
20240102,164800,59363310,3910,3910,3910,3910,0
20240102,164700,59363310,3910,3910,3910,3910,0
20240102,164600,59363310,3910,3910,3910,3910,0
20240102,164500,59363310,3910,3910,3910,3910,0
20240102,164400,59363310,3910,3910,3910,3910,0
20240102,164300,59363310,3910,3910,3910,3910,0
20240102,164200,59363310,3910,3910,3910,3910,0
20240102,164100,59363310,3910,3910,3910,3910,0
20240102,164000,59363310,3910,3910,3910,3910,0
20240102,163900,59363310,3910,3910,3910,3910,0
20240102,163800,59363310,3910,3910,3910,3910,0
20240102,163700,59363310,3910,3910,3910,3910,0
20240102,163600,59363310,3910,3910,3910,3910,13
20240102,163500,59363310,3910,3910,3910,3910,0
20240102,163400,59363310,3910,3910,3910,3910,0
20240102,163300,59363310,3910,3910,3910,3910,0
20240102,163200,59363310,3910,3910,3910,3910,0
20240102,163100,59363310,3910,3910,3910,3910,0
20240102,163000,59363310,3910,3910,3910,3910,0
20240102,162900,59363310,3910,3910,3910,3910,0
20240102,162800,59363310,3910,3910,3910,3910,0
20240102,162700,59363310,3910,3910,3910,3910,0
20240102,162600,59363310,3910,3910,3910,3910,0
20240102,162500,59363310,3910,3910,3910,3910,0
20240102,162400,59363310,3910,3910,3910,3910,0
20240102,162300,59363310,3910,3910,3910,3910,0
20240102,162200,59363310,3910,3910,3910,3910,0
20240102,162100,59363310,3910,3910,3910,3910,0
20240102,162000,59363310,3910,3910,3910,3910,0
20240102,161900,59363310,3910,3910,3910,3910,0
20240102,161800,59363310,3910,3910,3910,3910,0
20240102,161700,59363310,3910,3910,3910,3910,0
20240102,161600,59363310,3910,3910,3910,3910,0
20240102,161500,59363310,3910,3910,3910,3910,0
20240102,161400,59363310,3910,3910,3910,3910,0
20240102,161300,59363310,3910,3910,3910,3910,0
20240102,161200,59363310,3910,3910,3910,3910,0
20240102,161100,59363310,3910,3910,3910,3910,0
20240102,161000,59363310,3910,3910,3910,3910,0
20240102,160900,59363310,3910,3910,3910,3910,0
20240102,160800,59363310,3910,3910,3910,3910,0
20240102,160700,59363310,3910,3910,3910,3910,0
20240102,160600,59363310,3910,3910,3910,3910,13
20240102,160500,59363310,3910,3910,3910,3910,0
20240102,160400,59363310,3910,3910,3910,3910,0
20240102,160300,59363310,3910,3910,3910,3910,0
20240102,160200,59363310,3910,3910,3910,3910,0
20240102,160100,59363310,3910,3910,3910,3910,0
20240102,160000,59363310,3910,3910,3910,3910,0
20240102,155900,59363310,3910,3910,3910,3910,0
20240102,155800,59363310,3910,3910,3910,3910,0
20240102,155700,59363310,3910,3910,3910,3910,0
20240102,155600,59363310,3910,3910,3910,3910,0
20240102,155500,59363310,3910,3910,3910,3910,0
20240102,155400,59363310,3910,3910,3910,3910,0
20240102,155300,59363310,3910,3910,3910,3910,0
20240102,155200,59363310,3910,3910,3910,3910,0
20240102,155100,59363310,3910,3910,3910,3910,0
20240102,155000,59363310,3910,3910,3910,3910,0
20240102,154900,59363310,3910,3910,3910,3910,0
20240102,154800,59363310,3910,3910,3910,3910,0
20240102,154700,59363310,3910,3910,3910,3910,0
20240102,154600,59363310,3910,3910,3910,3910,0
20240102,154500,59363310,3910,3910,3910,3910,0
20240102,154400,59363310,3910,3910,3910,3910,0
20240102,154300,59363310,3910,3910,3910,3910,0
20240102,154200,59363310,3910,3910,3910,3910,0
20240102,154100,59363310,3910,3910,3910,3910,0
20240102,154000,59363310,3910,3910,3910,3910,0
20240102,153900,59363310,3910,3910,3910,3910,0
20240102,153800,59363310,3910,3910,3910,3910,0
20240102,153700,59363310,3910,3910,3910,3910,0
20240102,153600,59363310,3910,3910,3910,3910,13
20240102,153500,59363310,3910,3910,3910,3910,0
20240102,153400,59363310,3910,3910,3910,3910,0
20240102,153300,59363310,3910,3910,3910,3910,0
20240102,153200,59363310,3910,3910,3910,3910,0
20240102,153100,59363310,3910,3910,3910,3910,0
20240102,153000,59363310,3910,3910,3910,3910,13
20240102,152900,59312480,3910,3910,3910,3910,0
20240102,152800,59312480,3910,3910,3910,3910,0
20240102,152700,59312480,3910,3910,3910,3910,0
20240102,152600,59312480,3910,3910,3910,3910,0
20240102,152500,59312480,3910,3910,3910,3910,0
20240102,152400,59312480,3910,3910,3910,3910,0
20240102,152300,59312480,3910,3910,3910,3910,0
20240102,152200,59312480,3910,3910,3910,3910,0
20240102,152100,59312480,3910,3910,3910,3910,0
20240102,152000,59312480,3910,3910,3910,3910,0
20240102,151900,59312480,3910,3890,3910,3890,100
20240102,151800,58923460,3905,3905,3905,3905,0
20240102,151700,58923460,3905,3905,3905,3905,0
20240102,151600,58923460,3905,3905,3905,3905,0
20240102,151500,58923460,3905,3905,3905,3905,0
20240102,151400,58923460,3905,3905,3905,3905,0
20240102,151300,58923460,3905,3905,3905,3905,1
20240102,151200,58919555,3890,3890,3890,3890,0
20240102,151100,58919555,3890,3895,3895,3890,1026
20240102,151000,54923310,3895,3895,3895,3895,336
20240102,150900,53614590,3910,3910,3910,3910,0
20240102,150800,53614590,3910,3910,3910,3910,1
20240102,150700,53610680,3910,3910,3910,3910,0
20240102,150600,53610680,3910,3910,3910,3910,0
20240102,150500,53610680,3910,3910,3910,3910,0
20240102,150400,53610680,3910,3895,3910,3895,20
20240102,150300,53532765,3895,3895,3895,3895,1
20240102,150200,53528870,3890,3890,3890,3890,0
20240102,150100,53528870,3890,3890,3890,3890,0
20240102,150000,53528870,3890,3890,3890,3890,0
20240102,145900,53528870,3890,3890,3890,3890,36
20240102,145800,53388830,3895,3900,3900,3895,83
20240102,145700,53065530,3910,3910,3910,3910,0
20240102,145600,53065530,3910,3910,3910,3910,0
20240102,145500,53065530,3910,3910,3910,3910,4
20240102,145400,53049890,3910,3910,3910,3910,0
20240102,145300,53049890,3910,3910,3910,3910,0
20240102,145200,53049890,3910,3910,3910,3910,0
20240102,145100,53049890,3910,3910,3910,3910,0
20240102,145000,53049890,3910,3910,3910,3910,0
20240102,144900,53049890,3910,3910,3910,3910,1
20240102,144800,53045980,3895,3895,3895,3895,0
20240102,144700,53045980,3895,3895,3895,3895,0
20240102,144600,53045980,3895,3895,3895,3895,0
20240102,144500,53045980,3895,3895,3895,3895,50
20240102,144400,52851230,3895,3895,3895,3895,0
20240102,144300,52851230,3895,3895,3895,3895,0
20240102,144200,52851230,3895,3905,3905,3895,212
20240102,144100,52025455,3915,3915,3915,3915,0
20240102,144000,52025455,3915,3915,3915,3915,0
20240102,143900,52025455,3915,3915,3915,3915,0
20240102,143800,52025455,3915,3915,3915,3915,0
20240102,143700,52025455,3915,3915,3915,3915,0
20240102,143600,52025455,3915,3915,3915,3915,0
20240102,143500,52025455,3915,3915,3915,3915,0
20240102,143400,52025455,3915,3915,3915,3915,0
20240102,143300,52025455,3915,3915,3915,3915,0
20240102,143200,52025455,3915,3915,3915,3915,0
20240102,143100,52025455,3915,3915,3915,3915,0
20240102,143000,52025455,3915,3915,3915,3915,0
20240102,142900,52025455,3915,3915,3915,3915,6
20240102,142800,52001965,3915,3915,3915,3915,0
20240102,142700,52001965,3915,3915,3915,3915,0
20240102,142600,52001965,3915,3915,3915,3915,0
20240102,142500,52001965,3915,3915,3915,3915,0
20240102,142400,52001965,3915,3915,3915,3915,0
20240102,142300,52001965,3915,3915,3915,3915,0
20240102,142200,52001965,3915,3915,3915,3915,0
20240102,142100,52001965,3915,3915,3915,3915,0
20240102,142000,52001965,3915,3915,3915,3915,0
20240102,141900,52001965,3915,3915,3915,3915,0
20240102,141800,52001965,3915,3915,3915,3915,0
20240102,141700,52001965,3915,3915,3915,3915,0
20240102,141600,52001965,3915,3915,3915,3915,0
20240102,141500,52001965,3915,3915,3915,3915,0
20240102,141400,52001965,3915,3895,3915,3895,50
20240102,141300,51807195,3890,3890,3890,3890,0
20240102,141200,51807195,3890,3890,3890,3890,0
20240102,141100,51807195,3890,3890,3890,3890,0
20240102,141000,51807195,3890,3890,3890,3890,0
20240102,140900,51807195,3890,3890,3890,3890,95
20240102,140800,51437645,3895,3895,3895,3895,201
20240102,140700,50654750,3900,3900,3900,3900,0
20240102,140600,50654750,3900,3900,3900,3900,5
20240102,140500,50635250,3900,3900,3900,3900,0
20240102,140400,50635250,3900,3900,3900,3900,0
20240102,140300,50635250,3900,3900,3900,3900,0
20240102,140200,50635250,3900,3900,3900,3900,0
20240102,140100,50635250,3900,3900,3900,3900,0
20240102,140000,50635250,3900,3900,3900,3900,0
20240102,135900,50635250,3900,3900,3900,3900,0
20240102,135800,50635250,3900,3900,3900,3900,0
20240102,135700,50635250,3900,3900,3900,3900,0
20240102,135600,50635250,3900,3900,3900,3900,0
20240102,135500,50635250,3900,3900,3900,3900,0
20240102,135400,50635250,3900,3900,3900,3900,45
20240102,135300,50459750,3915,3915,3915,3915,0
20240102,135200,50459750,3915,3915,3915,3915,0
20240102,135100,50459750,3915,3915,3915,3915,0
20240102,135000,50459750,3915,3915,3915,3915,0
20240102,134900,50459750,3915,3915,3915,3915,0
20240102,134800,50459750,3915,3915,3915,3915,0
20240102,134700,50459750,3915,3915,3915,3915,0
20240102,134600,50459750,3915,3915,3915,3915,0
20240102,134500,50459750,3915,3915,3915,3915,0
20240102,134400,50459750,3915,3915,3915,3915,0
20240102,134300,50459750,3915,3915,3915,3915,0
20240102,134200,50459750,3915,3915,3915,3915,0
20240102,134100,50459750,3915,3915,3915,3915,0
20240102,134000,50459750,3915,3915,3915,3915,0
20240102,133900,50459750,3915,3915,3915,3915,0
20240102,133800,50459750,3915,3915,3915,3915,0
20240102,133700,50459750,3915,3915,3915,3915,0
20240102,133600,50459750,3915,3915,3915,3915,0
20240102,133500,50459750,3915,3915,3915,3915,0
20240102,133400,50459750,3915,3915,3915,3915,0
20240102,133300,50459750,3915,3915,3915,3915,0
20240102,133200,50459750,3915,3915,3915,3915,0
20240102,133100,50459750,3915,3915,3915,3915,0
20240102,133000,50459750,3915,3915,3915,3915,0
20240102,132900,50459750,3915,3915,3915,3915,0
20240102,132800,50459750,3915,3915,3915,3915,0
20240102,132700,50459750,3915,3915,3915,3915,0
20240102,132600,50459750,3915,3915,3915,3915,0
20240102,132500,50459750,3915,3915,3915,3915,0
20240102,132400,50459750,3915,3915,3915,3915,0
20240102,132300,50459750,3915,3915,3915,3915,0
20240102,132200,50459750,3915,3915,3915,3915,1
20240102,132100,50455835,3915,3915,3915,3915,0
20240102,132000,50455835,3915,3915,3915,3915,0
20240102,131900,50455835,3915,3915,3915,3915,0
20240102,131800,50455835,3915,3915,3915,3915,0
20240102,131700,50455835,3915,3915,3915,3915,0
20240102,131600,50455835,3915,3915,3915,3915,0
20240102,131500,50455835,3915,3915,3915,3915,0
20240102,131400,50455835,3915,3915,3915,3915,0
20240102,131300,50455835,3915,3915,3915,3915,0
20240102,131200,50455835,3915,3915,3915,3915,3
20240102,131100,50444090,3915,3915,3915,3915,0
20240102,131000,50444090,3915,3915,3915,3915,101
20240102,130900,50048675,3920,3920,3920,3920,0
20240102,130800,50048675,3920,3920,3920,3920,0
20240102,130700,50048675,3920,3920,3920,3920,0
20240102,130600,50048675,3920,3920,3920,3920,0
20240102,130500,50048675,3920,3920,3920,3920,0
20240102,130400,50048675,3920,3920,3920,3920,0
20240102,130300,50048675,3920,3920,3920,3920,0
20240102,130200,50048675,3920,3920,3920,3920,0
20240102,130100,50048675,3920,3915,3920,3915,2
20240102,130000,50040840,3915,3915,3915,3915,0
20240102,125900,50040840,3915,3915,3915,3915,0
20240102,125800,50040840,3915,3915,3915,3915,0
20240102,125700,50040840,3915,3915,3915,3915,0
20240102,125600,50040840,3915,3915,3915,3915,0
20240102,125500,50040840,3915,3915,3915,3915,0
20240102,125400,50040840,3915,3915,3915,3915,0
20240102,125300,50040840,3915,3915,3915,3915,0
20240102,125200,50040840,3915,3915,3915,3915,0
20240102,125100,50040840,3915,3915,3915,3915,0
20240102,125000,50040840,3915,3900,3915,3890,36
20240102,124900,49900615,3920,3920,3920,3920,0
20240102,124800,49900615,3920,3920,3920,3920,0
20240102,124700,49900615,3920,3920,3920,3920,0
20240102,124600,49900615,3920,3920,3920,3920,3
20240102,124500,49888855,3925,3925,3925,3925,0
20240102,124400,49888855,3925,3925,3925,3925,0
20240102,124300,49888855,3925,3925,3925,3925,0
20240102,124200,49888855,3925,3925,3925,3925,0
20240102,124100,49888855,3925,3925,3925,3925,1
20240102,124000,49884930,3920,3920,3920,3920,10
20240102,123900,49845730,3920,3920,3920,3920,0
20240102,123800,49845730,3920,3920,3920,3920,0
20240102,123700,49845730,3920,3920,3920,3920,0
20240102,123600,49845730,3920,3920,3920,3920,0
20240102,123500,49845730,3920,3920,3920,3920,0
20240102,123400,49845730,3920,3920,3920,3920,0
20240102,123300,49845730,3920,3920,3920,3920,0
20240102,123200,49845730,3920,3920,3920,3920,0
20240102,123100,49845730,3920,3920,3920,3920,0
20240102,123000,49845730,3920,3920,3920,3920,0
20240102,122900,49845730,3920,3920,3920,3920,0
20240102,122800,49845730,3920,3920,3920,3920,0
20240102,122700,49845730,3920,3920,3920,3920,0
20240102,122600,49845730,3920,3920,3920,3920,0
20240102,122500,49845730,3920,3920,3920,3920,0
20240102,122400,49845730,3920,3920,3920,3920,0
20240102,122300,49845730,3920,3920,3920,3920,0
20240102,122200,49845730,3920,3920,3920,3920,0
20240102,122100,49845730,3920,3920,3920,3920,0
20240102,122000,49845730,3920,3920,3920,3920,0
20240102,121900,49845730,3920,3920,3920,3920,0
20240102,121800,49845730,3920,3920,3920,3920,0
20240102,121700,49845730,3920,3920,3920,3920,0
20240102,121600,49845730,3920,3920,3920,3920,0
20240102,121500,49845730,3920,3920,3920,3920,0
20240102,121400,49845730,3920,3920,3920,3920,0
20240102,121300,49845730,3920,3920,3920,3920,0
20240102,121200,49845730,3920,3920,3920,3920,2
20240102,121100,49837890,3925,3925,3925,3925,0
20240102,121000,49837890,3925,3925,3925,3925,0
20240102,120900,49837890,3925,3925,3925,3925,0
20240102,120800,49837890,3925,3925,3925,3925,0
20240102,120700,49837890,3925,3925,3925,3925,0
20240102,120600,49837890,3925,3925,3925,3925,0
20240102,120500,49837890,3925,3925,3925,3925,0
20240102,120400,49837890,3925,3925,3925,3925,0
20240102,120300,49837890,3925,3925,3925,3925,0
20240102,120200,49837890,3925,3925,3925,3925,0
20240102,120100,49837890,3925,3925,3925,3925,0
20240102,120000,49837890,3925,3925,3925,3925,0
20240102,115900,49837890,3925,3925,3925,3925,0
20240102,115800,49837890,3925,3925,3925,3925,0
20240102,115700,49837890,3925,3925,3925,3925,0
20240102,115600,49837890,3925,3880,3925,3875,450
20240102,115500,48089890,3895,3890,3895,3880,980
20240102,115400,44278510,3895,3885,3895,3885,48
20240102,115300,44092020,3890,3890,3890,3890,4
20240102,115200,44076460,3895,3895,3895,3895,0
20240102,115100,44076460,3895,3895,3895,3895,0
20240102,115000,44076460,3895,3895,3895,3895,0
20240102,114900,44076460,3895,3895,3895,3895,0
20240102,114800,44076460,3895,3895,3895,3895,0
20240102,114700,44076460,3895,3895,3895,3895,0
20240102,114600,44076460,3895,3895,3895,3895,0
20240102,114500,44076460,3895,3895,3895,3895,0
20240102,114400,44076460,3895,3895,3895,3895,0
20240102,114300,44076460,3895,3895,3895,3895,0
20240102,114200,44076460,3895,3895,3895,3895,0
20240102,114100,44076460,3895,3895,3895,3895,0
20240102,114000,44076460,3895,3895,3895,3895,0
20240102,113900,44076460,3895,3895,3895,3895,0
20240102,113800,44076460,3895,3895,3895,3895,0
20240102,113700,44076460,3895,3895,3895,3895,0
20240102,113600,44076460,3895,3890,3895,3890,3
20240102,113500,44064785,3895,3895,3895,3895,0
20240102,113400,44064785,3895,3895,3895,3895,0
20240102,113300,44064785,3895,3895,3895,3895,0
20240102,113200,44064785,3895,3895,3895,3895,0
20240102,113100,44064785,3895,3895,3895,3895,0
20240102,113000,44064785,3895,3895,3895,3895,0
20240102,112900,44064785,3895,3895,3895,3895,0
20240102,112800,44064785,3895,3895,3895,3895,0
20240102,112700,44064785,3895,3895,3895,3895,0
20240102,112600,44064785,3895,3895,3895,3895,0
20240102,112500,44064785,3895,3895,3895,3895,0
20240102,112400,44064785,3895,3895,3895,3895,1
20240102,112300,44060890,3885,3885,3885,3885,0
20240102,112200,44060890,3885,3885,3885,3885,15
20240102,112100,44002615,3895,3895,3895,3895,1
20240102,112000,43998720,3885,3885,3885,3885,308
20240102,111900,42802140,3895,3895,3895,3895,4
20240102,111800,42786560,3885,3885,3885,3885,18
20240102,111700,42716630,3895,3895,3895,3895,0
20240102,111600,42716630,3895,3895,3895,3895,0
20240102,111500,42716630,3895,3895,3895,3895,0
20240102,111400,42716630,3895,3895,3895,3895,0
20240102,111300,42716630,3895,3895,3895,3895,0
20240102,111200,42716630,3895,3895,3895,3895,0
20240102,111100,42716630,3895,3895,3895,3895,0
20240102,111000,42716630,3895,3895,3895,3895,0
20240102,110900,42716630,3895,3895,3895,3895,0
20240102,110800,42716630,3895,3895,3895,3895,5
20240102,110700,42697155,3895,3895,3895,3895,0
20240102,110600,42697155,3895,3895,3895,3895,0
20240102,110500,42697155,3895,3895,3895,3895,0
20240102,110400,42697155,3895,3895,3895,3895,0
20240102,110300,42697155,3895,3895,3895,3895,0
20240102,110200,42697155,3895,3895,3895,3895,0
20240102,110100,42697155,3895,3895,3895,3895,1
20240102,110000,42693260,3890,3890,3890,3890,0
20240102,105900,42693260,3890,3890,3890,3890,16
20240102,105800,42631020,3890,3890,3890,3890,1
20240102,105700,42627130,3895,3895,3895,3895,0
20240102,105600,42627130,3895,3895,3895,3895,0
20240102,105500,42627130,3895,3895,3895,3895,0
20240102,105400,42627130,3895,3895,3895,3895,0
20240102,105300,42627130,3895,3895,3895,3895,0
20240102,105200,42627130,3895,3895,3895,3895,0
20240102,105100,42627130,3895,3895,3895,3895,0
20240102,105000,42627130,3895,3895,3895,3895,0
20240102,104900,42627130,3895,3895,3895,3895,0
20240102,104800,42627130,3895,3895,3895,3895,0
20240102,104700,42627130,3895,3895,3895,3895,1
20240102,104600,42623235,3905,3905,3905,3905,0
20240102,104500,42623235,3905,3905,3905,3905,0
20240102,104400,42623235,3905,3905,3905,3905,2
20240102,104300,42615425,3915,3915,3915,3915,0
20240102,104200,42615425,3915,3915,3915,3915,0
20240102,104100,42615425,3915,3890,3915,3890,6
20240102,104000,42592030,3895,3875,3895,3875,250
20240102,103900,41621285,3880,3880,3880,3880,0
20240102,103800,41621285,3880,3880,3880,3880,0
20240102,103700,41621285,3880,3880,3880,3880,20
20240102,103600,41543685,3910,3910,3910,3910,0
20240102,103500,41543685,3910,3910,3910,3910,3
20240102,103400,41531955,3935,3935,3935,3935,0
20240102,103300,41531955,3935,3890,3935,3890,19
20240102,103200,41458000,3890,3875,3890,3855,1439
20240102,103100,35879960,3885,3885,3885,3885,0
20240102,103000,35879960,3885,3885,3885,3885,0
20240102,102900,35879960,3885,3885,3885,3885,0
20240102,102800,35879960,3885,3885,3885,3885,0
20240102,102700,35879960,3885,3885,3885,3885,0
20240102,102600,35879960,3885,3880,3885,3880,5
20240102,102500,35860555,3860,3860,3860,3860,60
20240102,102400,35628955,3860,3870,3870,3860,60
20240102,102300,35397070,3875,3875,3875,3875,0
20240102,102200,35397070,3875,3875,3875,3875,20
20240102,102100,35319570,3885,3885,3885,3885,1
20240102,102000,35315685,3880,3860,3880,3850,406
20240102,101900,33749820,3865,3865,3865,3855,411
20240102,101800,32164805,3860,3865,3865,3860,300
20240102,101700,31006120,3865,3875,3885,3835,5092
20240102,101600,11413920,3865,3865,3865,3865,0
20240102,101500,11413920,3865,3880,3880,3865,170
20240102,101400,10755960,3885,3885,3885,3885,3
20240102,101300,10744305,3885,3875,3885,3870,11
20240102,101200,10701675,3885,3885,3885,3885,0
20240102,101100,10701675,3885,3885,3885,3865,50
20240102,101000,10507995,3885,3885,3885,3885,1
20240102,100900,10504110,3890,3910,3910,3830,2634
20240102,100800,338190,3910,3905,3910,3905,3
20240102,100700,326465,3900,3905,3910,3900,9
20240102,100600,291305,3910,3910,3910,3900,5
20240102,100500,271770,3905,3910,3910,3905,17
20240102,100400,205375,3950,3950,3950,3950,0
20240102,100300,205375,3950,3950,3950,3950,0
20240102,100200,205375,3950,3950,3950,3950,0
20240102,100100,205375,3950,3945,3950,3940,34
20240102,100000,71100,3950,3950,3950,3950,18