KissMeData/018000/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190400,175383582,1293,1293,1293,1293,1385
20240109,190300,175383582,1293,1293,1293,1293,0
20240109,190200,175383582,1293,1293,1293,1293,0
20240109,190100,175383582,1293,1293,1293,1293,0
20240109,190000,175383582,1293,1293,1293,1293,0
20240109,185900,175383582,1293,1293,1293,1293,0
20240109,185800,175383582,1293,1293,1293,1293,0
20240109,185700,175383582,1293,1293,1293,1293,0
20240109,185600,175383582,1293,1293,1293,1293,0
20240109,185500,175383582,1293,1293,1293,1293,0
20240109,185400,175383582,1293,1293,1293,1293,0
20240109,185300,175383582,1293,1293,1293,1293,0
20240109,185200,175383582,1293,1293,1293,1293,0
20240109,185100,175383582,1293,1293,1293,1293,0
20240109,185000,175383582,1293,1293,1293,1293,0
20240109,184900,175383582,1293,1293,1293,1293,0
20240109,184800,175383582,1293,1293,1293,1293,0
20240109,184700,175383582,1293,1293,1293,1293,0
20240109,184600,175383582,1293,1293,1293,1293,0
20240109,184500,175383582,1293,1293,1293,1293,0
20240109,184400,175383582,1293,1293,1293,1293,0
20240109,184300,175383582,1293,1293,1293,1293,0
20240109,184200,175383582,1293,1293,1293,1293,0
20240109,184100,175383582,1293,1293,1293,1293,0
20240109,184000,175383582,1293,1293,1293,1293,0
20240109,183900,175383582,1293,1293,1293,1293,0
20240109,183800,175383582,1293,1293,1293,1293,0
20240109,183700,175383582,1293,1293,1293,1293,0
20240109,183600,175383582,1293,1293,1293,1293,0
20240109,183500,175383582,1293,1293,1293,1293,0
20240109,183400,175383582,1293,1293,1293,1293,1385
20240109,183300,175383582,1293,1293,1293,1293,0
20240109,183200,175383582,1293,1293,1293,1293,0
20240109,183100,175383582,1293,1293,1293,1293,0
20240109,183000,175383582,1293,1293,1293,1293,0
20240109,182900,175383582,1293,1293,1293,1293,0
20240109,182800,175383582,1293,1293,1293,1293,0
20240109,182700,175383582,1293,1293,1293,1293,0
20240109,182600,175383582,1293,1293,1293,1293,0
20240109,182500,175383582,1293,1293,1293,1293,0
20240109,182400,175383582,1293,1293,1293,1293,0
20240109,182300,175383582,1293,1293,1293,1293,0
20240109,182200,175383582,1293,1293,1293,1293,0
20240109,182100,175383582,1293,1293,1293,1293,0
20240109,182000,175383582,1293,1293,1293,1293,0
20240109,181900,175383582,1293,1293,1293,1293,0
20240109,181800,175383582,1293,1293,1293,1293,0
20240109,181700,175383582,1293,1293,1293,1293,0
20240109,181600,175383582,1293,1293,1293,1293,0
20240109,181500,175383582,1293,1293,1293,1293,0
20240109,181400,175383582,1293,1293,1293,1293,0
20240109,181300,175383582,1293,1293,1293,1293,0
20240109,181200,175383582,1293,1293,1293,1293,0
20240109,181100,175383582,1293,1293,1293,1293,0
20240109,181000,175383582,1293,1293,1293,1293,0
20240109,180900,175383582,1293,1293,1293,1293,0
20240109,180800,175383582,1293,1293,1293,1293,0
20240109,180700,175383582,1293,1293,1293,1293,0
20240109,180600,175383582,1293,1293,1293,1293,0
20240109,180500,175383582,1293,1293,1293,1293,0
20240109,180400,175383582,1293,1293,1293,1293,1385
20240109,180300,175383582,1293,1293,1293,1293,0
20240109,180200,175383582,1293,1293,1293,1293,0
20240109,180100,175383582,1293,1293,1293,1293,0
20240109,180000,175383582,1293,1293,1293,1293,0
20240109,175900,175383582,1293,1293,1293,1293,0
20240109,175800,175383582,1293,1293,1293,1293,0
20240109,175700,175383582,1293,1293,1293,1293,0
20240109,175600,175383582,1293,1293,1293,1293,0
20240109,175500,175383582,1293,1293,1293,1293,0
20240109,175400,175383582,1293,1293,1293,1293,0
20240109,175300,175383582,1293,1293,1293,1293,0
20240109,175200,175383582,1293,1293,1293,1293,0
20240109,175100,175383582,1293,1293,1293,1293,0
20240109,175000,175383582,1293,1293,1293,1293,0
20240109,174900,175383582,1293,1293,1293,1293,0
20240109,174800,175383582,1293,1293,1293,1293,0
20240109,174700,175383582,1293,1293,1293,1293,0
20240109,174600,175383582,1293,1293,1293,1293,0
20240109,174500,175383582,1293,1293,1293,1293,0
20240109,174400,175383582,1293,1293,1293,1293,0
20240109,174300,175383582,1293,1293,1293,1293,0
20240109,174200,175383582,1293,1293,1293,1293,0
20240109,174100,175383582,1293,1293,1293,1293,0
20240109,174000,175383582,1293,1293,1293,1293,0
20240109,173900,175383582,1293,1293,1293,1293,0
20240109,173800,175383582,1293,1293,1293,1293,0
20240109,173700,175383582,1293,1293,1293,1293,0
20240109,173600,175383582,1293,1293,1293,1293,0
20240109,173500,175383582,1293,1293,1293,1293,0
20240109,173400,175383582,1293,1293,1293,1293,1385
20240109,173300,175383582,1293,1293,1293,1293,0
20240109,173200,175383582,1293,1293,1293,1293,0
20240109,173100,175383582,1293,1293,1293,1293,0
20240109,173000,175383582,1293,1293,1293,1293,0
20240109,172900,175383582,1293,1293,1293,1293,0
20240109,172800,175383582,1293,1293,1293,1293,0
20240109,172700,175383582,1293,1293,1293,1293,0
20240109,172600,175383582,1293,1293,1293,1293,0
20240109,172500,175383582,1293,1293,1293,1293,0
20240109,172400,175383582,1293,1293,1293,1293,0
20240109,172300,175383582,1293,1293,1293,1293,0
20240109,172200,175383582,1293,1293,1293,1293,0
20240109,172100,175383582,1293,1293,1293,1293,0
20240109,172000,175383582,1293,1293,1293,1293,0
20240109,171900,175383582,1293,1293,1293,1293,0
20240109,171800,175383582,1293,1293,1293,1293,0
20240109,171700,175383582,1293,1293,1293,1293,0
20240109,171600,175383582,1293,1293,1293,1293,0
20240109,171500,175383582,1293,1293,1293,1293,0
20240109,171400,175383582,1293,1293,1293,1293,0
20240109,171300,175383582,1293,1293,1293,1293,0
20240109,171200,175383582,1293,1293,1293,1293,0
20240109,171100,175383582,1293,1293,1293,1293,0
20240109,171000,175383582,1293,1293,1293,1293,0
20240109,170900,175383582,1293,1293,1293,1293,0
20240109,170800,175383582,1293,1293,1293,1293,0
20240109,170700,175383582,1293,1293,1293,1293,0
20240109,170600,175383582,1293,1293,1293,1293,0
20240109,170500,175383582,1293,1293,1293,1293,0
20240109,170400,175383582,1293,1293,1293,1293,1385
20240109,170300,175383582,1293,1293,1293,1293,0
20240109,170200,175383582,1293,1293,1293,1293,0
20240109,170100,175383582,1293,1293,1293,1293,0
20240109,170000,175383582,1293,1293,1293,1293,0
20240109,165900,175383582,1293,1293,1293,1293,0
20240109,165800,175383582,1293,1293,1293,1293,0
20240109,165700,175383582,1293,1293,1293,1293,0
20240109,165600,175383582,1293,1293,1293,1293,0
20240109,165500,175383582,1293,1293,1293,1293,0
20240109,165400,175383582,1293,1293,1293,1293,0
20240109,165300,175383582,1293,1293,1293,1293,0
20240109,165200,175383582,1293,1293,1293,1293,0
20240109,165100,175383582,1293,1293,1293,1293,0
20240109,165000,175383582,1293,1293,1293,1293,0
20240109,164900,175383582,1293,1293,1293,1293,0
20240109,164800,175383582,1293,1293,1293,1293,0
20240109,164700,175383582,1293,1293,1293,1293,0
20240109,164600,175383582,1293,1293,1293,1293,0
20240109,164500,175383582,1293,1293,1293,1293,0
20240109,164400,175383582,1293,1293,1293,1293,0
20240109,164300,175383582,1293,1293,1293,1293,0
20240109,164200,175383582,1293,1293,1293,1293,0
20240109,164100,175383582,1293,1293,1293,1293,0
20240109,164000,175383582,1293,1293,1293,1293,0
20240109,163900,175383582,1293,1293,1293,1293,0
20240109,163800,175383582,1293,1293,1293,1293,0
20240109,163700,175383582,1293,1293,1293,1293,0
20240109,163600,175383582,1293,1293,1293,1293,0
20240109,163500,175383582,1293,1293,1293,1293,0
20240109,163400,175383582,1293,1293,1293,1293,1385
20240109,163300,175383582,1293,1293,1293,1293,0
20240109,163200,175383582,1293,1293,1293,1293,0
20240109,163100,175383582,1293,1293,1293,1293,0
20240109,163000,175383582,1293,1293,1293,1293,0
20240109,162900,175383582,1293,1293,1293,1293,0
20240109,162800,175383582,1293,1293,1293,1293,0
20240109,162700,175383582,1293,1293,1293,1293,0
20240109,162600,175383582,1293,1293,1293,1293,0
20240109,162500,175383582,1293,1293,1293,1293,0
20240109,162400,175383582,1293,1293,1293,1293,0
20240109,162300,175383582,1293,1293,1293,1293,0
20240109,162200,175383582,1293,1293,1293,1293,0
20240109,162100,175383582,1293,1293,1293,1293,0
20240109,162000,175383582,1293,1293,1293,1293,0
20240109,161900,175383582,1293,1293,1293,1293,0
20240109,161800,175383582,1293,1293,1293,1293,0
20240109,161700,175383582,1293,1293,1293,1293,0
20240109,161600,175383582,1293,1293,1293,1293,0
20240109,161500,175383582,1293,1293,1293,1293,0
20240109,161400,175383582,1293,1293,1293,1293,0
20240109,161300,175383582,1293,1293,1293,1293,0
20240109,161200,175383582,1293,1293,1293,1293,0
20240109,161100,175383582,1293,1293,1293,1293,0
20240109,161000,175383582,1293,1293,1293,1293,0
20240109,160900,175383582,1293,1293,1293,1293,0
20240109,160800,175383582,1293,1293,1293,1293,0
20240109,160700,175383582,1293,1293,1293,1293,0
20240109,160600,175383582,1293,1293,1293,1293,0
20240109,160500,175383582,1293,1293,1293,1293,0
20240109,160400,175383582,1293,1293,1293,1293,1385
20240109,160300,175383582,1293,1293,1293,1293,0
20240109,160200,175383582,1293,1293,1293,1293,0
20240109,160100,175383582,1293,1293,1293,1293,0
20240109,160000,175383582,1293,1293,1293,1293,0
20240109,155900,175383582,1293,1293,1293,1293,0
20240109,155800,175383582,1293,1293,1293,1293,0
20240109,155700,175383582,1293,1293,1293,1293,0
20240109,155600,175383582,1293,1293,1293,1293,0
20240109,155500,175383582,1293,1293,1293,1293,0
20240109,155400,175383582,1293,1293,1293,1293,0
20240109,155300,175383582,1293,1293,1293,1293,0
20240109,155200,175383582,1293,1293,1293,1293,0
20240109,155100,175383582,1293,1293,1293,1293,0
20240109,155000,175383582,1293,1293,1293,1293,0
20240109,154900,175383582,1293,1293,1293,1293,0
20240109,154800,175383582,1293,1293,1293,1293,0
20240109,154700,175383582,1293,1293,1293,1293,0
20240109,154600,175383582,1293,1293,1293,1293,0
20240109,154500,175383582,1293,1293,1293,1293,0
20240109,154400,175383582,1293,1293,1293,1293,0
20240109,154300,175383582,1293,1293,1293,1293,0
20240109,154200,175383582,1293,1293,1293,1293,0
20240109,154100,175383582,1293,1293,1293,1293,0
20240109,154000,175383582,1293,1293,1293,1293,0
20240109,153900,175383582,1293,1293,1293,1293,0
20240109,153800,175383582,1293,1293,1293,1293,0
20240109,153700,175383582,1293,1293,1293,1293,0
20240109,153600,175383582,1293,1293,1293,1293,0
20240109,153500,175383582,1293,1293,1293,1293,0
20240109,153400,175383582,1293,1293,1293,1293,1385
20240109,153300,175383582,1293,1293,1293,1293,0
20240109,153200,175383582,1293,1293,1293,1293,0
20240109,153100,175383582,1293,1293,1293,1293,0
20240109,153000,175383582,1293,1293,1293,1293,1385
20240109,152900,173592777,1300,1300,1300,1300,0
20240109,152800,173592777,1300,1300,1300,1300,0
20240109,152700,173592777,1300,1300,1300,1300,0
20240109,152600,173592777,1300,1300,1300,1300,0
20240109,152500,173592777,1300,1300,1300,1300,0
20240109,152400,173592777,1300,1300,1300,1300,0
20240109,152300,173592777,1300,1300,1300,1300,0
20240109,152200,173592777,1300,1300,1300,1300,0
20240109,152100,173592777,1300,1300,1300,1300,0
20240109,152000,173592777,1300,1300,1300,1300,0
20240109,151900,173592777,1300,1300,1300,1300,1
20240109,151800,173591477,1300,1300,1300,1300,1
20240109,151700,173590177,1299,1299,1299,1299,3
20240109,151600,173586280,1300,1300,1300,1300,0
20240109,151500,173586280,1300,1299,1300,1299,444
20240109,151400,173009220,1300,1300,1300,1300,0
20240109,151300,173009220,1300,1300,1300,1300,0
20240109,151200,173009220,1300,1300,1300,1300,0
20240109,151100,173009220,1300,1300,1300,1300,180
20240109,151000,172775220,1300,1298,1300,1298,47
20240109,150900,172714212,1300,1299,1300,1294,84
20240109,150800,172605070,1300,1300,1300,1300,0
20240109,150700,172605070,1300,1300,1300,1300,0
20240109,150600,172605070,1300,1300,1300,1300,0
20240109,150500,172605070,1300,1300,1300,1300,0
20240109,150400,172605070,1300,1300,1300,1300,1
20240109,150300,172603770,1293,1293,1293,1293,500
20240109,150200,171957270,1294,1295,1299,1294,1501
20240109,150100,170011971,1299,1299,1299,1299,0
20240109,150000,170011971,1299,1299,1299,1299,20
20240109,145900,169985991,1299,1299,1299,1299,0
20240109,145800,169985991,1299,1299,1299,1299,0
20240109,145700,169985991,1299,1299,1299,1299,0
20240109,145600,169985991,1299,1299,1299,1299,0
20240109,145500,169985991,1299,1299,1299,1299,4
20240109,145400,169980795,1299,1299,1299,1299,2
20240109,145300,169978197,1292,1299,1299,1292,7560
20240109,145200,160195136,1298,1298,1298,1298,0
20240109,145100,160195136,1298,1298,1298,1298,122
20240109,145000,160036780,1298,1298,1298,1298,10
20240109,144900,160023800,1296,1296,1296,1296,0
20240109,144800,160023800,1296,1296,1296,1296,0
20240109,144700,160023800,1296,1296,1296,1296,0
20240109,144600,160023800,1296,1296,1296,1296,0
20240109,144500,160023800,1296,1296,1296,1296,400
20240109,144400,159505400,1298,1298,1298,1298,0
20240109,144300,159505400,1298,1298,1298,1298,0
20240109,144200,159505400,1298,1298,1298,1298,0
20240109,144100,159505400,1298,1298,1298,1298,0
20240109,144000,159505400,1298,1298,1298,1298,0
20240109,143900,159505400,1298,1298,1298,1298,0
20240109,143800,159505400,1298,1298,1298,1298,0
20240109,143700,159505400,1298,1298,1298,1298,0
20240109,143600,159505400,1298,1298,1298,1298,220
20240109,143500,159219840,1296,1296,1296,1296,0
20240109,143400,159219840,1296,1296,1296,1296,10
20240109,143300,159206880,1296,1296,1296,1296,5
20240109,143200,159200400,1298,1298,1298,1298,2
20240109,143100,159197804,1298,1298,1298,1298,20
20240109,143000,159171844,1298,1298,1298,1298,1
20240109,142900,159170546,1298,1298,1298,1298,0
20240109,142800,159170546,1298,1298,1298,1298,2
20240109,142700,159167950,1298,1298,1298,1298,0
20240109,142600,159167950,1298,1298,1298,1298,6
20240109,142500,159160162,1298,1298,1298,1298,7
20240109,142400,159151076,1298,1298,1298,1298,93
20240109,142300,159030362,1298,1298,1298,1298,10
20240109,142200,159017382,1298,1298,1298,1298,0
20240109,142100,159017382,1298,1298,1298,1298,197
20240109,142000,158761676,1299,1299,1299,1299,0
20240109,141900,158761676,1299,1299,1299,1299,0
20240109,141800,158761676,1299,1299,1299,1299,0
20240109,141700,158761676,1299,1299,1299,1299,0
20240109,141600,158761676,1299,1299,1299,1299,107
20240109,141500,158622683,1299,1299,1299,1299,0
20240109,141400,158622683,1299,1299,1299,1299,114
20240109,141300,158474597,1299,1300,1300,1299,13
20240109,141200,158457707,1300,1300,1300,1300,86
20240109,141100,158345907,1300,1300,1300,1300,10
20240109,141000,158332907,1300,1300,1300,1300,0
20240109,140900,158332907,1300,1300,1300,1300,0
20240109,140800,158332907,1300,1300,1300,1300,0
20240109,140700,158332907,1300,1300,1300,1300,0
20240109,140600,158332907,1300,1300,1300,1300,0
20240109,140500,158332907,1300,1300,1300,1300,1
20240109,140400,158331607,1300,1300,1300,1300,0
20240109,140300,158331607,1300,1293,1300,1293,7
20240109,140200,158322535,1300,1300,1300,1300,0
20240109,140100,158322535,1300,1300,1300,1300,0
20240109,140000,158322535,1300,1300,1300,1300,1
20240109,135900,158321235,1292,1293,1293,1292,1000
20240109,135800,157029233,1300,1300,1300,1300,0
20240109,135700,157029233,1300,1295,1300,1292,3809
20240109,135600,152107246,1295,1295,1295,1295,0
20240109,135500,152107246,1295,1295,1295,1295,3
20240109,135400,152103361,1292,1292,1292,1292,0
20240109,135300,152103361,1292,1292,1292,1292,0
20240109,135200,152103361,1292,1292,1292,1292,0
20240109,135100,152103361,1292,1292,1292,1292,0
20240109,135000,152103361,1292,1292,1292,1292,0
20240109,134900,152103361,1292,1292,1292,1292,0
20240109,134800,152103361,1292,1292,1292,1292,0
20240109,134700,152103361,1292,1292,1292,1292,0
20240109,134600,152103361,1292,1299,1299,1292,4000
20240109,134500,146929960,1299,1299,1299,1299,1
20240109,134400,146928661,1300,1300,1300,1300,32
20240109,134300,146887061,1300,1300,1300,1300,350
20240109,134200,146432061,1300,1300,1300,1300,0
20240109,134100,146432061,1300,1300,1300,1300,20
20240109,134000,146406061,1300,1300,1300,1300,668
20240109,133900,145537661,1300,1300,1300,1300,0
20240109,133800,145537661,1300,1300,1300,1300,0
20240109,133700,145537661,1300,1300,1300,1300,14
20240109,133600,145519461,1303,1303,1303,1303,0
20240109,133500,145519461,1303,1300,1303,1300,2157
20240109,133400,142715355,1300,1300,1300,1300,0
20240109,133300,142715355,1300,1300,1300,1300,3
20240109,133200,142711455,1295,1295,1295,1295,0
20240109,133100,142711455,1295,1295,1295,1295,0
20240109,133000,142711455,1295,1295,1295,1295,0
20240109,132900,142711455,1295,1303,1303,1295,2501
20240109,132800,139472652,1295,1295,1295,1295,0
20240109,132700,139472652,1295,1295,1295,1295,0
20240109,132600,139472652,1295,1301,1304,1295,1759
20240109,132500,137183612,1296,1296,1296,1296,2541
20240109,132400,133890476,1296,1297,1297,1296,1390
20240109,132300,132089035,1304,1297,1304,1297,302
20240109,132200,131697327,1304,1300,1304,1297,3559
20240109,132100,127080705,1300,1300,1300,1300,0
20240109,132000,127080705,1300,1300,1300,1300,0
20240109,131900,127080705,1300,1300,1300,1300,411
20240109,131800,126546405,1302,1302,1302,1302,277
20240109,131700,126185751,1302,1302,1302,1302,2
20240109,131600,126183147,1303,1303,1303,1303,150
20240109,131500,125987697,1302,1303,1303,1302,500
20240109,131400,125336687,1303,1303,1303,1303,0
20240109,131300,125336687,1303,1303,1303,1303,0
20240109,131200,125336687,1303,1303,1303,1303,0
20240109,131100,125336687,1303,1303,1303,1303,5
20240109,131000,125330172,1303,1303,1303,1303,1600
20240109,130900,123245372,1304,1304,1304,1304,0
20240109,130800,123245372,1304,1304,1304,1304,0
20240109,130700,123245372,1304,1304,1304,1304,0
20240109,130600,123245372,1304,1304,1304,1304,15
20240109,130500,123225812,1304,1304,1304,1304,0
20240109,130400,123225812,1304,1304,1304,1304,3
20240109,130300,123221900,1303,1303,1303,1303,0
20240109,130200,123221900,1303,1303,1303,1303,0
20240109,130100,123221900,1303,1303,1303,1303,1
20240109,130000,123220597,1304,1304,1304,1304,0
20240109,125900,123220597,1304,1304,1304,1304,1100
20240109,125800,121786197,1304,1304,1304,1304,0
20240109,125700,121786197,1304,1304,1304,1304,154
20240109,125600,121585381,1303,1303,1303,1303,0
20240109,125500,121585381,1303,1303,1303,1303,0
20240109,125400,121585381,1303,1303,1303,1303,0
20240109,125300,121585381,1303,1303,1303,1303,0
20240109,125200,121585381,1303,1303,1303,1303,40
20240109,125100,121533261,1303,1303,1303,1303,60
20240109,125000,121455081,1303,1303,1303,1303,0
20240109,124900,121455081,1303,1303,1303,1303,0
20240109,124800,121455081,1303,1303,1303,1303,0
20240109,124700,121455081,1303,1303,1303,1303,0
20240109,124600,121455081,1303,1304,1304,1303,60
20240109,124500,121376891,1304,1304,1304,1304,5
20240109,124400,121370371,1304,1304,1304,1304,0
20240109,124300,121370371,1304,1304,1304,1304,0
20240109,124200,121370371,1304,1304,1304,1304,0
20240109,124100,121370371,1304,1304,1304,1304,60
20240109,124000,121292131,1304,1304,1304,1304,105
20240109,123900,121155211,1303,1302,1303,1302,7
20240109,123800,121146096,1302,1302,1302,1302,62
20240109,123700,121065372,1302,1302,1302,1302,50
20240109,123600,121000272,1302,1301,1302,1301,760
20240109,123500,120011124,1300,1300,1300,1300,3003
20240109,123400,116107224,1300,1300,1300,1300,0
20240109,123300,116107224,1300,1300,1300,1300,0
20240109,123200,116107224,1300,1300,1300,1300,0
20240109,123100,116107224,1300,1300,1300,1300,0
20240109,123000,116107224,1300,1300,1300,1300,5
20240109,122900,116100724,1300,1300,1300,1300,0
20240109,122800,116100724,1300,1300,1300,1300,0
20240109,122700,116100724,1300,1300,1300,1300,0
20240109,122600,116100724,1300,1300,1300,1300,1
20240109,122500,116099424,1297,1297,1297,1297,0
20240109,122400,116099424,1297,1297,1297,1297,0
20240109,122300,116099424,1297,1299,1299,1297,9710
20240109,122200,103498310,1300,1300,1300,1300,0
20240109,122100,103498310,1300,1300,1300,1300,0
20240109,122000,103498310,1300,1300,1300,1300,0
20240109,121900,103498310,1300,1299,1300,1299,50
20240109,121800,103433320,1300,1299,1300,1299,2500
20240109,121700,100184064,1299,1299,1299,1299,1
20240109,121600,100182765,1299,1299,1299,1299,0
20240109,121500,100182765,1299,1299,1299,1299,0
20240109,121400,100182765,1299,1299,1299,1299,0
20240109,121300,100182765,1299,1299,1299,1299,0
20240109,121200,100182765,1299,1299,1299,1299,2
20240109,121100,100180167,1299,1299,1299,1299,100
20240109,121000,100050267,1299,1299,1299,1299,2
20240109,120900,100047669,1299,1299,1299,1299,3
20240109,120800,100043772,1298,1298,1298,1298,0
20240109,120700,100043772,1298,1298,1298,1298,0
20240109,120600,100043772,1298,1298,1298,1298,0
20240109,120500,100043772,1298,1298,1298,1298,0
20240109,120400,100043772,1298,1298,1298,1298,0
20240109,120300,100043772,1298,1298,1298,1298,0
20240109,120200,100043772,1298,1298,1298,1298,0
20240109,120100,100043772,1298,1298,1298,1298,0
20240109,120000,100043772,1298,1298,1298,1298,500
20240109,115900,99394772,1298,1298,1298,1298,0
20240109,115800,99394772,1298,1298,1298,1298,200
20240109,115700,99135172,1298,1298,1298,1298,4008
20240109,115600,93932788,1299,1299,1299,1299,0
20240109,115500,93932788,1299,1299,1299,1299,22
20240109,115400,93904210,1299,1299,1299,1299,10
20240109,115300,93891220,1299,1298,1299,1298,532
20240109,115200,93200644,1298,1298,1298,1298,5
20240109,115100,93194154,1298,1298,1298,1298,0
20240109,115000,93194154,1298,1298,1298,1298,0
20240109,114900,93194154,1298,1297,1298,1297,504
20240109,114800,92540462,1297,1297,1297,1297,1
20240109,114700,92539165,1297,1297,1297,1297,6
20240109,114600,92531383,1299,1299,1299,1299,5
20240109,114500,92524888,1299,1299,1299,1299,0
20240109,114400,92524888,1299,1299,1299,1299,0
20240109,114300,92524888,1299,1299,1299,1299,178
20240109,114200,92293666,1299,1297,1299,1297,520
20240109,114100,91619206,1297,1297,1297,1297,0
20240109,114000,91619206,1297,1297,1297,1297,0
20240109,113900,91619206,1297,1297,1297,1297,210
20240109,113800,91346836,1297,1297,1297,1297,0
20240109,113700,91346836,1297,1297,1297,1297,454
20240109,113600,90757998,1299,1299,1299,1299,14
20240109,113500,90739812,1299,1299,1299,1299,40
20240109,113400,90687852,1299,1299,1299,1299,1
20240109,113300,90686553,1297,1297,1297,1297,0
20240109,113200,90686553,1297,1297,1297,1297,0
20240109,113100,90686553,1297,1297,1297,1297,2
20240109,113000,90683959,1299,1298,1299,1298,457
20240109,112900,90090701,1296,1296,1296,1296,0
20240109,112800,90090701,1296,1296,1296,1296,0
20240109,112700,90090701,1296,1296,1296,1296,0
20240109,112600,90090701,1296,1296,1296,1296,0
20240109,112500,90090701,1296,1296,1296,1296,0
20240109,112400,90090701,1296,1296,1296,1296,1
20240109,112300,90089405,1298,1298,1298,1298,20
20240109,112200,90063445,1298,1298,1298,1298,2
20240109,112100,90060849,1296,1296,1296,1296,0
20240109,112000,90060849,1296,1296,1296,1296,0
20240109,111900,90060849,1296,1296,1296,1296,36
20240109,111800,90014193,1296,1296,1296,1296,188
20240109,111700,89770545,1296,1296,1296,1296,7
20240109,111600,89761473,1296,1296,1296,1296,1000
20240109,111500,88465473,1296,1296,1296,1296,15
20240109,111400,88446033,1296,1296,1296,1296,0
20240109,111300,88446033,1296,1296,1296,1296,0
20240109,111200,88446033,1296,1296,1296,1296,527
20240109,111100,87763041,1297,1297,1297,1297,12
20240109,111000,87747477,1297,1297,1297,1297,0
20240109,110900,87747477,1297,1298,1298,1297,122
20240109,110800,87589143,1296,1296,1296,1296,120
20240109,110700,87433623,1296,1297,1297,1296,160
20240109,110600,87226261,1296,1296,1296,1296,393
20240109,110500,86716933,1296,1296,1296,1296,0
20240109,110400,86716933,1296,1297,1297,1296,343
20240109,110300,86272207,1297,1297,1297,1297,500
20240109,110200,85623707,1297,1299,1299,1297,121
20240109,110100,85466766,1297,1299,1299,1297,27
20240109,110000,85431727,1297,1297,1297,1297,56
20240109,105900,85359095,1297,1297,1297,1297,0
20240109,105800,85359095,1297,1297,1297,1297,39
20240109,105700,85308512,1296,1296,1296,1296,0
20240109,105600,85308512,1296,1296,1296,1296,500
20240109,105500,84660512,1296,1296,1296,1296,30
20240109,105400,84621632,1297,1297,1297,1297,251
20240109,105300,84296085,1296,1296,1296,1296,1000
20240109,105200,83000085,1296,1297,1297,1296,507
20240109,105100,82343012,1296,1296,1296,1296,1001
20240109,105000,81045716,1297,1297,1297,1297,1
20240109,104900,81044419,1297,1296,1297,1296,2000
20240109,104800,78451419,1297,1297,1297,1297,1
20240109,104700,78450122,1297,1297,1297,1297,1
20240109,104600,78448825,1296,1296,1296,1296,1397
20240109,104500,76638313,1296,1297,1297,1296,1080
20240109,104400,75237613,1297,1297,1297,1297,11
20240109,104300,75223346,1297,1297,1297,1297,2172
20240109,104200,72406262,1297,1297,1297,1297,0
20240109,104100,72406262,1297,1297,1297,1297,520
20240109,104000,71731822,1297,1297,1297,1297,125
20240109,103900,71569697,1297,1297,1297,1297,120
20240109,103800,71414057,1298,1298,1298,1298,0
20240109,103700,71414057,1298,1298,1298,1298,150
20240109,103600,71219357,1298,1298,1298,1298,0
20240109,103500,71219357,1298,1298,1298,1298,0
20240109,103400,71219357,1298,1298,1298,1298,500
20240109,103300,70570357,1298,1298,1298,1298,0
20240109,103200,70570357,1298,1298,1298,1298,360
20240109,103100,70103077,1299,1299,1299,1299,0
20240109,103000,70103077,1299,1299,1299,1299,1000
20240109,102900,68804077,1299,1299,1299,1299,150
20240109,102800,68609227,1299,1299,1299,1299,2
20240109,102700,68606629,1299,1299,1299,1299,5
20240109,102600,68600134,1299,1299,1299,1299,0
20240109,102500,68600134,1299,1299,1299,1299,500
20240109,102400,67950634,1299,1299,1299,1299,50
20240109,102300,67885684,1299,1299,1299,1299,0
20240109,102200,67885684,1299,1299,1299,1299,0
20240109,102100,67885684,1299,1299,1299,1299,0
20240109,102000,67885684,1299,1299,1299,1299,0
20240109,101900,67885684,1299,1299,1299,1299,350
20240109,101800,67431034,1301,1301,1301,1301,8
20240109,101700,67420626,1300,1300,1300,1300,6
20240109,101600,67412826,1299,1301,1301,1299,240
20240109,101500,67101064,1301,1301,1301,1301,10
20240109,101400,67088054,1302,1302,1302,1302,0
20240109,101300,67088054,1302,1302,1302,1302,0
20240109,101200,67088054,1302,1302,1302,1302,2
20240109,101100,67085450,1296,1296,1296,1296,0
20240109,101000,67085450,1296,1297,1297,1296,1593
20240109,100900,65020822,1296,1296,1296,1296,0
20240109,100800,65020822,1296,1296,1296,1296,0
20240109,100700,65020822,1296,1296,1296,1296,0
20240109,100600,65020822,1296,1298,1298,1296,1907
20240109,100500,62548691,1305,1305,1305,1305,0
20240109,100400,62548691,1305,1305,1305,1305,3
20240109,100300,62544776,1297,1305,1305,1297,102
20240109,100200,62412413,1305,1299,1305,1299,5001
20240109,100100,55916108,1305,1300,1305,1300,3605
20240109,100000,51229603,1300,1300,1300,1300,2670
20240109,095900,47758603,1303,1303,1303,1303,2700
20240109,095800,44240503,1303,1303,1303,1303,300
20240109,095700,43849603,1305,1305,1305,1305,0
20240109,095600,43849603,1305,1306,1306,1305,12
20240109,095500,43833933,1307,1307,1307,1307,4
20240109,095400,43828705,1307,1307,1307,1307,0
20240109,095300,43828705,1307,1307,1307,1307,30
20240109,095200,43789495,1300,1300,1300,1300,1
20240109,095100,43788195,1307,1307,1307,1307,60
20240109,095000,43709775,1300,1300,1300,1300,137
20240109,094900,43531675,1300,1300,1300,1300,0
20240109,094800,43531675,1300,1301,1301,1300,7306
20240109,094700,34028872,1305,1303,1305,1303,11
20240109,094600,34014537,1303,1305,1305,1303,496
20240109,094500,33367317,1305,1305,1305,1305,200
20240109,094400,33106317,1307,1307,1307,1307,100
20240109,094300,32975617,1307,1306,1307,1306,200
20240109,094200,32714228,1307,1307,1307,1307,0
20240109,094100,32714228,1307,1307,1307,1307,0
20240109,094000,32714228,1307,1307,1307,1307,0
20240109,093900,32714228,1307,1308,1308,1307,20
20240109,093800,32688074,1309,1308,1309,1308,118
20240109,093700,32533714,1308,1308,1308,1300,922
20240109,093600,31334057,1308,1308,1308,1308,3
20240109,093500,31330133,1308,1308,1308,1308,9
20240109,093400,31318361,1309,1309,1309,1309,0
20240109,093300,31318361,1309,1303,1309,1303,2079
20240109,093200,28604692,1302,1302,1302,1302,0
20240109,093100,28604692,1302,1302,1302,1302,1833
20240109,093000,26218126,1303,1303,1303,1303,7
20240109,092900,26209005,1303,1305,1305,1303,903
20240109,092800,25032190,1305,1305,1305,1305,100
20240109,092700,24901690,1305,1302,1305,1302,11
20240109,092600,24887365,1302,1302,1302,1302,32
20240109,092500,24845701,1302,1302,1302,1302,0
20240109,092400,24845701,1302,1302,1302,1302,2979
20240109,092300,20967043,1302,1302,1302,1301,401
20240109,092200,20444967,1302,1302,1302,1302,0
20240109,092100,20444967,1302,1302,1302,1302,108
20240109,092000,20304351,1301,1300,1301,1300,35
20240109,091900,20258820,1300,1300,1300,1300,0
20240109,091800,20258820,1300,1300,1300,1300,254
20240109,091700,19928620,1301,1301,1301,1301,0
20240109,091600,19928620,1301,1301,1301,1301,0
20240109,091500,19928620,1301,1301,1301,1300,3307
20240109,091400,15628520,1301,1301,1301,1301,28
20240109,091300,15592092,1309,1309,1309,1309,3
20240109,091200,15588165,1310,1310,1310,1310,1
20240109,091100,15586855,1302,1302,1302,1302,500
20240109,091000,14935855,1302,1302,1302,1302,0
20240109,090900,14935855,1302,1302,1302,1302,0
20240109,090800,14935855,1302,1302,1302,1302,0
20240109,090700,14935855,1302,1302,1302,1302,0
20240109,090600,14935855,1302,1303,1303,1300,1451
20240109,090500,13049364,1304,1305,1305,1304,15
20240109,090400,13029790,1305,1305,1305,1305,10
20240109,090300,13016740,1305,1306,1306,1305,9568
20240109,090200,529588,1307,1307,1307,1307,94
20240109,090100,406730,1303,1303,1303,1303,1
20240109,090000,405427,1302,1325,1325,1302,306