KissMeData/003100/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183900,227815350,17850,17850,17850,17850,127
20240102,183800,227815350,17850,17850,17850,17850,0
20240102,183700,227815350,17850,17850,17850,17850,0
20240102,183600,227815350,17850,17850,17850,17850,0
20240102,183500,227815350,17850,17850,17850,17850,0
20240102,183400,227815350,17850,17850,17850,17850,0
20240102,183300,227815350,17850,17850,17850,17850,0
20240102,183200,227815350,17850,17850,17850,17850,0
20240102,183100,227815350,17850,17850,17850,17850,0
20240102,183000,227815350,17850,17850,17850,17850,0
20240102,182900,227815350,17850,17850,17850,17850,0
20240102,182800,227815350,17850,17850,17850,17850,0
20240102,182700,227815350,17850,17850,17850,17850,0
20240102,182600,227815350,17850,17850,17850,17850,0
20240102,182500,227815350,17850,17850,17850,17850,0
20240102,182400,227815350,17850,17850,17850,17850,0
20240102,182300,227815350,17850,17850,17850,17850,0
20240102,182200,227815350,17850,17850,17850,17850,0
20240102,182100,227815350,17850,17850,17850,17850,0
20240102,182000,227815350,17850,17850,17850,17850,0
20240102,181900,227815350,17850,17850,17850,17850,0
20240102,181800,227815350,17850,17850,17850,17850,0
20240102,181700,227815350,17850,17850,17850,17850,0
20240102,181600,227815350,17850,17850,17850,17850,0
20240102,181500,227815350,17850,17850,17850,17850,0
20240102,181400,227815350,17850,17850,17850,17850,0
20240102,181300,227815350,17850,17850,17850,17850,0
20240102,181200,227815350,17850,17850,17850,17850,0
20240102,181100,227815350,17850,17850,17850,17850,0
20240102,181000,227815350,17850,17850,17850,17850,0
20240102,180900,227815350,17850,17850,17850,17850,127
20240102,180800,227815350,17850,17850,17850,17850,0
20240102,180700,227815350,17850,17850,17850,17850,0
20240102,180600,227815350,17850,17850,17850,17850,0
20240102,180500,227815350,17850,17850,17850,17850,0
20240102,180400,227815350,17850,17850,17850,17850,0
20240102,180300,227815350,17850,17850,17850,17850,0
20240102,180200,227815350,17850,17850,17850,17850,0
20240102,180100,227815350,17850,17850,17850,17850,0
20240102,180000,227815350,17850,17850,17850,17850,0
20240102,175900,227815350,17850,17850,17850,17850,0
20240102,175800,227815350,17850,17850,17850,17850,0
20240102,175700,227815350,17850,17850,17850,17850,0
20240102,175600,227815350,17850,17850,17850,17850,0
20240102,175500,227815350,17850,17850,17850,17850,0
20240102,175400,227815350,17850,17850,17850,17850,0
20240102,175300,227815350,17850,17850,17850,17850,0
20240102,175200,227815350,17850,17850,17850,17850,0
20240102,175100,227815350,17850,17850,17850,17850,0
20240102,175000,227815350,17850,17850,17850,17850,0
20240102,174900,227815350,17850,17850,17850,17850,0
20240102,174800,227815350,17850,17850,17850,17850,0
20240102,174700,227815350,17850,17850,17850,17850,0
20240102,174600,227815350,17850,17850,17850,17850,0
20240102,174500,227815350,17850,17850,17850,17850,0
20240102,174400,227815350,17850,17850,17850,17850,0
20240102,174300,227815350,17850,17850,17850,17850,0
20240102,174200,227815350,17850,17850,17850,17850,0
20240102,174100,227815350,17850,17850,17850,17850,0
20240102,174000,227815350,17850,17850,17850,17850,0
20240102,173900,227815350,17850,17850,17850,17850,127
20240102,173800,227815350,17850,17850,17850,17850,0
20240102,173700,227815350,17850,17850,17850,17850,0
20240102,173600,227815350,17850,17850,17850,17850,0
20240102,173500,227815350,17850,17850,17850,17850,0
20240102,173400,227815350,17850,17850,17850,17850,0
20240102,173300,227815350,17850,17850,17850,17850,0
20240102,173200,227815350,17850,17850,17850,17850,0
20240102,173100,227815350,17850,17850,17850,17850,0
20240102,173000,227815350,17850,17850,17850,17850,0
20240102,172900,227815350,17850,17850,17850,17850,0
20240102,172800,227815350,17850,17850,17850,17850,0
20240102,172700,227815350,17850,17850,17850,17850,0
20240102,172600,227815350,17850,17850,17850,17850,0
20240102,172500,227815350,17850,17850,17850,17850,0
20240102,172400,227815350,17850,17850,17850,17850,0
20240102,172300,227815350,17850,17850,17850,17850,0
20240102,172200,227815350,17850,17850,17850,17850,0
20240102,172100,227815350,17850,17850,17850,17850,0
20240102,172000,227815350,17850,17850,17850,17850,0
20240102,171900,227815350,17850,17850,17850,17850,0
20240102,171800,227815350,17850,17850,17850,17850,0
20240102,171700,227815350,17850,17850,17850,17850,0
20240102,171600,227815350,17850,17850,17850,17850,0
20240102,171500,227815350,17850,17850,17850,17850,0
20240102,171400,227815350,17850,17850,17850,17850,0
20240102,171300,227815350,17850,17850,17850,17850,0
20240102,171200,227815350,17850,17850,17850,17850,0
20240102,171100,227815350,17850,17850,17850,17850,0
20240102,171000,227815350,17850,17850,17850,17850,0
20240102,170900,227815350,17850,17850,17850,17850,127
20240102,170800,227815350,17850,17850,17850,17850,0
20240102,170700,227815350,17850,17850,17850,17850,0
20240102,170600,227815350,17850,17850,17850,17850,0
20240102,170500,227815350,17850,17850,17850,17850,0
20240102,170400,227815350,17850,17850,17850,17850,0
20240102,170300,227815350,17850,17850,17850,17850,0
20240102,170200,227815350,17850,17850,17850,17850,0
20240102,170100,227815350,17850,17850,17850,17850,0
20240102,170000,227815350,17850,17850,17850,17850,0
20240102,165900,227815350,17850,17850,17850,17850,0
20240102,165800,227815350,17850,17850,17850,17850,0
20240102,165700,227815350,17850,17850,17850,17850,0
20240102,165600,227815350,17850,17850,17850,17850,0
20240102,165500,227815350,17850,17850,17850,17850,0
20240102,165400,227815350,17850,17850,17850,17850,0
20240102,165300,227815350,17850,17850,17850,17850,0
20240102,165200,227815350,17850,17850,17850,17850,0
20240102,165100,227815350,17850,17850,17850,17850,0
20240102,165000,227815350,17850,17850,17850,17850,0
20240102,164900,227815350,17850,17850,17850,17850,0
20240102,164800,227815350,17850,17850,17850,17850,0
20240102,164700,227815350,17850,17850,17850,17850,0
20240102,164600,227815350,17850,17850,17850,17850,0
20240102,164500,227815350,17850,17850,17850,17850,0
20240102,164400,227815350,17850,17850,17850,17850,0
20240102,164300,227815350,17850,17850,17850,17850,0
20240102,164200,227815350,17850,17850,17850,17850,0
20240102,164100,227815350,17850,17850,17850,17850,0
20240102,164000,227815350,17850,17850,17850,17850,0
20240102,163900,227815350,17850,17850,17850,17850,127
20240102,163800,227815350,17850,17850,17850,17850,0
20240102,163700,227815350,17850,17850,17850,17850,0
20240102,163600,227815350,17850,17850,17850,17850,0
20240102,163500,227815350,17850,17850,17850,17850,0
20240102,163400,227815350,17850,17850,17850,17850,0
20240102,163300,227815350,17850,17850,17850,17850,0
20240102,163200,227815350,17850,17850,17850,17850,0
20240102,163100,227815350,17850,17850,17850,17850,0
20240102,163000,227815350,17850,17850,17850,17850,0
20240102,162900,227815350,17850,17850,17850,17850,0
20240102,162800,227815350,17850,17850,17850,17850,0
20240102,162700,227815350,17850,17850,17850,17850,0
20240102,162600,227815350,17850,17850,17850,17850,0
20240102,162500,227815350,17850,17850,17850,17850,0
20240102,162400,227815350,17850,17850,17850,17850,0
20240102,162300,227815350,17850,17850,17850,17850,0
20240102,162200,227815350,17850,17850,17850,17850,0
20240102,162100,227815350,17850,17850,17850,17850,0
20240102,162000,227815350,17850,17850,17850,17850,0
20240102,161900,227815350,17850,17850,17850,17850,0
20240102,161800,227815350,17850,17850,17850,17850,0
20240102,161700,227815350,17850,17850,17850,17850,0
20240102,161600,227815350,17850,17850,17850,17850,0
20240102,161500,227815350,17850,17850,17850,17850,0
20240102,161400,227815350,17850,17850,17850,17850,0
20240102,161300,227815350,17850,17850,17850,17850,0
20240102,161200,227815350,17850,17850,17850,17850,0
20240102,161100,227815350,17850,17850,17850,17850,0
20240102,161000,227815350,17850,17850,17850,17850,0
20240102,160900,227815350,17850,17850,17850,17850,127
20240102,160800,227815350,17850,17850,17850,17850,0
20240102,160700,227815350,17850,17850,17850,17850,0
20240102,160600,227815350,17850,17850,17850,17850,0
20240102,160500,227815350,17850,17850,17850,17850,0
20240102,160400,227815350,17850,17850,17850,17850,0
20240102,160300,227815350,17850,17850,17850,17850,0
20240102,160200,227815350,17850,17850,17850,17850,0
20240102,160100,227815350,17850,17850,17850,17850,0
20240102,160000,227815350,17850,17850,17850,17850,0
20240102,155900,227815350,17850,17850,17850,17850,0
20240102,155800,227815350,17850,17850,17850,17850,0
20240102,155700,227815350,17850,17850,17850,17850,0
20240102,155600,227815350,17850,17850,17850,17850,0
20240102,155500,227815350,17850,17850,17850,17850,0
20240102,155400,227815350,17850,17850,17850,17850,0
20240102,155300,227815350,17850,17850,17850,17850,0
20240102,155200,227815350,17850,17850,17850,17850,0
20240102,155100,227815350,17850,17850,17850,17850,0
20240102,155000,227815350,17850,17850,17850,17850,0
20240102,154900,227815350,17850,17850,17850,17850,0
20240102,154800,227815350,17850,17850,17850,17850,0
20240102,154700,227815350,17850,17850,17850,17850,0
20240102,154600,227815350,17850,17850,17850,17850,0
20240102,154500,227815350,17850,17850,17850,17850,0
20240102,154400,227815350,17850,17850,17850,17850,0
20240102,154300,227815350,17850,17850,17850,17850,0
20240102,154200,227815350,17850,17850,17850,17850,0
20240102,154100,227815350,17850,17850,17850,17850,0
20240102,154000,227815350,17850,17850,17850,17850,0
20240102,153900,227815350,17850,17850,17850,17850,127
20240102,153800,227815350,17850,17850,17850,17850,0
20240102,153700,227815350,17850,17850,17850,17850,0
20240102,153600,227815350,17850,17850,17850,17850,0
20240102,153500,227815350,17850,17850,17850,17850,0
20240102,153400,227815350,17850,17850,17850,17850,0
20240102,153300,227815350,17850,17850,17850,17850,0
20240102,153200,227815350,17850,17850,17850,17850,0
20240102,153100,227815350,17850,17850,17850,17850,0
20240102,153000,227815350,17850,17850,17850,17850,127
20240102,152900,225548400,17880,17880,17880,17880,0
20240102,152800,225548400,17880,17880,17880,17880,0
20240102,152700,225548400,17880,17880,17880,17880,0
20240102,152600,225548400,17880,17880,17880,17880,0
20240102,152500,225548400,17880,17880,17880,17880,0
20240102,152400,225548400,17880,17880,17880,17880,0
20240102,152300,225548400,17880,17880,17880,17880,0
20240102,152200,225548400,17880,17880,17880,17880,0
20240102,152100,225548400,17880,17880,17880,17880,0
20240102,152000,225548400,17880,17880,17880,17880,0
20240102,151900,225548400,17880,17890,17890,17800,830
20240102,151800,210726840,17890,17840,17890,17840,94
20240102,151700,209049440,17820,17820,17820,17820,0
20240102,151600,209049440,17820,17820,17820,17820,50
20240102,151500,208158440,17820,17820,17840,17820,99
20240102,151400,206394240,17810,17810,17810,17810,1
20240102,151300,206376430,17820,17820,17820,17820,0
20240102,151200,206376430,17820,17820,17820,17820,8
20240102,151100,206233870,17800,17800,17800,17800,14
20240102,151000,205984670,17800,17800,17800,17800,1
20240102,150900,205966870,17820,17820,17820,17820,10
20240102,150800,205788670,17820,17820,17820,17820,12
20240102,150700,205574830,17790,17810,17810,17790,39
20240102,150600,204880620,17820,17820,17820,17820,0
20240102,150500,204880620,17820,17820,17820,17820,10
20240102,150400,204702420,17810,17810,17810,17810,0
20240102,150300,204702420,17810,17810,17810,17810,15
20240102,150200,204435270,17810,17810,17810,17810,12
20240102,150100,204221550,17810,17800,17810,17800,6
20240102,150000,204114740,17800,17800,17800,17800,0
20240102,145900,204114740,17800,17800,17800,17800,0
20240102,145800,204114740,17800,17800,17800,17800,0
20240102,145700,204114740,17800,17800,17800,17800,0
20240102,145600,204114740,17800,17800,17800,17800,0
20240102,145500,204114740,17800,17800,17800,17800,10
20240102,145400,203936740,17800,17800,17800,17800,0
20240102,145300,203936740,17800,17800,17800,17800,5
20240102,145200,203847740,17790,17790,17790,17790,0
20240102,145100,203847740,17790,17790,17790,17790,0
20240102,145000,203847740,17790,17800,17800,17790,25
20240102,144900,203402790,17800,17800,17800,17800,33
20240102,144800,202815390,17840,17840,17840,17840,0
20240102,144700,202815390,17840,17840,17840,17840,0
20240102,144600,202815390,17840,17840,17840,17840,62
20240102,144500,201709310,17840,17840,17840,17840,0
20240102,144400,201709310,17840,17840,17840,17840,21
20240102,144300,201334670,17840,17850,17850,17840,47
20240102,144200,200496170,17860,17860,17860,17860,3
20240102,144100,200442590,17860,17860,17860,17860,0
20240102,144000,200442590,17860,17870,17870,17860,8
20240102,143900,200299670,17860,17860,17860,17860,0
20240102,143800,200299670,17860,17840,17860,17840,86
20240102,143700,198764750,17810,17810,17810,17810,0
20240102,143600,198764750,17810,17810,17810,17810,0
20240102,143500,198764750,17810,17810,17810,17810,0
20240102,143400,198764750,17810,17810,17810,17810,0
20240102,143300,198764750,17810,17810,17810,17810,89
20240102,143200,197179660,17800,17800,17800,17800,150
20240102,143100,194509660,17770,17770,17770,17770,0
20240102,143000,194509660,17770,17770,17770,17770,0
20240102,142900,194509660,17770,17770,17770,17770,0
20240102,142800,194509660,17770,17770,17770,17770,0
20240102,142700,194509660,17770,17770,17770,17770,0
20240102,142600,194509660,17770,17770,17770,17770,0
20240102,142500,194509660,17770,17770,17770,17770,0
20240102,142400,194509660,17770,17770,17770,17770,6
20240102,142300,194403040,17770,17770,17770,17770,0
20240102,142200,194403040,17770,17770,17770,17770,0
20240102,142100,194403040,17770,17770,17770,17770,2
20240102,142000,194367500,17770,17770,17770,17770,649
20240102,141900,182834770,17770,17780,17780,17770,412
20240102,141800,175512670,17780,17780,17780,17780,420
20240102,141700,168045070,17780,17780,17780,17780,40
20240102,141600,167333870,17780,17780,17780,17780,422
20240102,141500,159830710,17780,17790,17790,17780,528
20240102,141400,150442170,17780,17810,17810,17780,480
20240102,141300,141903750,17840,17840,17840,17840,0
20240102,141200,141903750,17840,17840,17840,17840,0
20240102,141100,141903750,17840,17840,17840,17840,0
20240102,141000,141903750,17840,17840,17840,17840,0
20240102,140900,141903750,17840,17840,17840,17840,0
20240102,140800,141903750,17840,17840,17840,17840,0
20240102,140700,141903750,17840,17840,17840,17840,3
20240102,140600,141850230,17830,17810,17830,17810,59
20240102,140500,140798840,17810,17810,17810,17810,0
20240102,140400,140798840,17810,17810,17810,17810,3
20240102,140300,140745410,17800,17800,17800,17800,10
20240102,140200,140567410,17810,17810,17810,17810,1
20240102,140100,140549600,17810,17810,17810,17810,2
20240102,140000,140513980,17800,17800,17800,17800,0
20240102,135900,140513980,17800,17800,17800,17800,0
20240102,135800,140513980,17800,17790,17800,17790,87
20240102,135700,138965590,17790,17790,17790,17790,0
20240102,135600,138965590,17790,17790,17790,17790,3
20240102,135500,138912220,17800,17800,17800,17800,0
20240102,135400,138912220,17800,17800,17800,17800,1
20240102,135300,138894420,17800,17800,17800,17800,0
20240102,135200,138894420,17800,17800,17800,17800,0
20240102,135100,138894420,17800,17800,17800,17800,0
20240102,135000,138894420,17800,17800,17800,17800,1
20240102,134900,138876620,17800,17800,17800,17800,0
20240102,134800,138876620,17800,17800,17800,17800,5
20240102,134700,138787620,17800,17800,17800,17800,0
20240102,134600,138787620,17800,17800,17800,17800,0
20240102,134500,138787620,17800,17800,17800,17800,0
20240102,134400,138787620,17800,17800,17800,17800,5
20240102,134300,138698620,17800,17800,17800,17800,0
20240102,134200,138698620,17800,17800,17800,17800,0
20240102,134100,138698620,17800,17800,17800,17800,0
20240102,134000,138698620,17800,17800,17800,17800,0
20240102,133900,138698620,17800,17800,17800,17800,0
20240102,133800,138698620,17800,17800,17800,17800,3
20240102,133700,138645220,17780,17780,17780,17780,0
20240102,133600,138645220,17780,17780,17780,17780,1
20240102,133500,138627440,17780,17780,17780,17780,0
20240102,133400,138627440,17780,17780,17780,17780,0
20240102,133300,138627440,17780,17780,17780,17780,0
20240102,133200,138627440,17780,17780,17780,17780,0
20240102,133100,138627440,17780,17780,17780,17780,0
20240102,133000,138627440,17780,17780,17780,17780,0
20240102,132900,138627440,17780,17780,17780,17780,0
20240102,132800,138627440,17780,17780,17780,17780,0
20240102,132700,138627440,17780,17780,17780,17780,1
20240102,132600,138609660,17790,17780,17790,17780,101
20240102,132500,136812880,17780,17780,17780,17780,0
20240102,132400,136812880,17780,17780,17780,17780,0
20240102,132300,136812880,17780,17780,17780,17780,3
20240102,132200,136759540,17780,17780,17780,17780,1
20240102,132100,136741760,17780,17780,17780,17780,0
20240102,132000,136741760,17780,17780,17780,17780,0
20240102,131900,136741760,17780,17780,17780,17780,1
20240102,131800,136723980,17780,17780,17780,17780,0
20240102,131700,136723980,17780,17780,17780,17780,3
20240102,131600,136670640,17780,17780,17780,17780,1
20240102,131500,136652860,17780,17780,17780,17780,1
20240102,131400,136635080,17780,17780,17780,17780,1
20240102,131300,136617300,17770,17780,17780,17770,2
20240102,131200,136581750,17770,17770,17770,17770,0
20240102,131100,136581750,17770,17790,17790,17770,4
20240102,131000,136510610,17770,17770,17770,17770,0
20240102,130900,136510610,17770,17770,17770,17770,1
20240102,130800,136492840,17770,17770,17770,17770,0
20240102,130700,136492840,17770,17770,17770,17770,102
20240102,130600,134680300,17770,17770,17770,17770,0
20240102,130500,134680300,17770,17770,17770,17770,0
20240102,130400,134680300,17770,17770,17770,17770,0
20240102,130300,134680300,17770,17770,17770,17770,5
20240102,130200,134591450,17780,17780,17780,17780,1
20240102,130100,134573670,17770,17770,17770,17770,1
20240102,130000,134555900,17790,17790,17790,17790,21
20240102,125900,134182310,17770,17770,17770,17770,1
20240102,125800,134164540,17770,17770,17770,17770,0
20240102,125700,134164540,17770,17780,17780,17770,2
20240102,125600,134128990,17780,17780,17780,17780,1
20240102,125500,134111210,17770,17770,17770,17770,0
20240102,125400,134111210,17770,17770,17770,17770,0
20240102,125300,134111210,17770,17770,17770,17770,4
20240102,125200,134040130,17790,17790,17790,17790,10
20240102,125100,133862230,17770,17770,17770,17770,1
20240102,125000,133844460,17770,17770,17770,17770,1
20240102,124900,133826690,17770,17770,17770,17770,0
20240102,124800,133826690,17770,17770,17770,17770,0
20240102,124700,133826690,17770,17770,17770,17770,2
20240102,124600,133791150,17790,17780,17790,17780,2
20240102,124500,133755580,17780,17780,17780,17780,45
20240102,124400,132955480,17770,17770,17770,17770,0
20240102,124300,132955480,17770,17770,17780,17770,5
20240102,124200,132866620,17770,17770,17770,17770,1
20240102,124100,132848850,17770,17770,17770,17770,1
20240102,124000,132831080,17770,17770,17770,17770,0
20240102,123900,132831080,17770,17770,17770,17770,1
20240102,123800,132813310,17780,17780,17780,17780,5
20240102,123700,132724410,17770,17770,17770,17770,3
20240102,123600,132671100,17770,17770,17770,17770,1
20240102,123500,132653330,17770,17770,17770,17770,0
20240102,123400,132653330,17770,17770,17770,17770,0
20240102,123300,132653330,17770,17770,17770,17770,53
20240102,123200,131711520,17770,17770,17770,17770,10
20240102,123100,131533820,17780,17780,17780,17780,0
20240102,123000,131533820,17780,17780,17780,17780,2
20240102,122900,131498260,17760,17760,17760,17760,0
20240102,122800,131498260,17760,17760,17760,17760,0
20240102,122700,131498260,17760,17760,17760,17760,83
20240102,122600,130024180,17760,17760,17760,17760,2
20240102,122500,129988660,17780,17780,17780,17780,0
20240102,122400,129988660,17780,17780,17780,17780,0
20240102,122300,129988660,17780,17770,17780,17760,6
20240102,122200,129882050,17760,17760,17760,17760,0
20240102,122100,129882050,17760,17770,17770,17760,4
20240102,122000,129810980,17770,17770,17770,17770,15
20240102,121900,129544430,17770,17760,17770,17760,30
20240102,121800,129011350,17770,17770,17770,17770,0
20240102,121700,129011350,17770,17770,17770,17770,608
20240102,121600,118207190,17780,17780,17780,17780,5
20240102,121500,118118290,17780,17780,17780,17780,0
20240102,121400,118118290,17780,17780,17780,17780,10
20240102,121300,117940490,17770,17770,17770,17770,4
20240102,121200,117869410,17770,17770,17770,17770,1
20240102,121100,117851640,17770,17770,17770,17770,1
20240102,121000,117833870,17790,17790,17790,17790,0
20240102,120900,117833870,17790,17770,17790,17770,231
20240102,120800,113727220,17770,17770,17770,17770,0
20240102,120700,113727220,17770,17780,17790,17770,57
20240102,120600,112713730,17770,17770,17770,17770,2
20240102,120500,112678190,17770,17790,17790,17770,1089
20240102,120400,93316440,17780,17780,17780,17780,0
20240102,120300,93316440,17780,17780,17780,17780,3
20240102,120200,93263100,17780,17780,17780,17780,0
20240102,120100,93263100,17780,17780,17780,17780,0
20240102,120000,93263100,17780,17780,17780,17780,12
20240102,115900,93049740,17780,17780,17780,17780,1
20240102,115800,93031960,17780,17780,17780,17780,0
20240102,115700,93031960,17780,17780,17780,17780,4
20240102,115600,92960840,17790,17790,17790,17790,2
20240102,115500,92925260,17780,17780,17780,17780,0
20240102,115400,92925260,17780,17780,17780,17780,0
20240102,115300,92925260,17780,17780,17780,17780,6
20240102,115200,92818580,17780,17780,17780,17780,1
20240102,115100,92800800,17780,17780,17780,17780,0
20240102,115000,92800800,17780,17780,17780,17780,0
20240102,114900,92800800,17780,17780,17780,17780,0
20240102,114800,92800800,17780,17780,17780,17780,0
20240102,114700,92800800,17780,17780,17780,17780,2
20240102,114600,92765240,17780,17780,17780,17780,1
20240102,114500,92747460,17800,17800,17800,17800,0
20240102,114400,92747460,17800,17800,17800,17800,0
20240102,114300,92747460,17800,17810,17830,17800,11
20240102,114200,92551570,17800,17800,17800,17800,2
20240102,114100,92515970,17800,17790,17800,17790,6
20240102,114000,92409190,17800,17800,17800,17800,2
20240102,113900,92373590,17780,17780,17780,17780,1
20240102,113800,92355810,17780,17780,17780,17780,0
20240102,113700,92355810,17780,17780,17780,17780,2
20240102,113600,92320250,17780,17780,17780,17780,1
20240102,113500,92302470,17780,17780,17780,17780,0
20240102,113400,92302470,17780,17780,17780,17780,10
20240102,113300,92124670,17780,17780,17780,17780,4
20240102,113200,92053550,17780,17780,17780,17780,1
20240102,113100,92035770,17800,17800,17800,17800,0
20240102,113000,92035770,17800,17800,17800,17800,11
20240102,112900,91839970,17800,17800,17800,17800,8
20240102,112800,91697570,17770,17770,17770,17770,0
20240102,112700,91697570,17770,17770,17770,17770,2
20240102,112600,91662030,17770,17770,17770,17770,0
20240102,112500,91662030,17770,17770,17770,17770,0
20240102,112400,91662030,17770,17770,17770,17770,0
20240102,112300,91662030,17770,17770,17780,17770,65
20240102,112200,90506380,17770,17770,17770,17770,20
20240102,112100,90150980,17770,17770,17770,17770,0
20240102,112000,90150980,17770,17770,17770,17770,4
20240102,111900,90079900,17770,17770,17770,17770,412
20240102,111800,82758660,17770,17770,17770,17770,0
20240102,111700,82758660,17770,17770,17770,17770,2
20240102,111600,82723120,17770,17770,17770,17770,1
20240102,111500,82705350,17770,17770,17770,17770,228
20240102,111400,78653790,17770,17770,17770,17770,0
20240102,111300,78653790,17770,17770,17770,17770,578
20240102,111200,68382730,17770,17780,17780,17770,267
20240102,111100,63635480,17780,17780,17780,17780,1
20240102,111000,63617700,17780,17780,17780,17780,0
20240102,110900,63617700,17780,17780,17780,17780,0
20240102,110800,63617700,17780,17780,17780,17780,0
20240102,110700,63617700,17780,17790,17790,17780,7
20240102,110600,63493190,17790,17790,17790,17790,1
20240102,110500,63475400,17780,17780,17780,17780,0
20240102,110400,63475400,17780,17780,17780,17780,0
20240102,110300,63475400,17780,17780,17780,17780,3
20240102,110200,63422060,17780,17780,17780,17780,26
20240102,110100,62959780,17790,17810,17810,17790,149
20240102,110000,60308090,17860,17810,17860,17810,4
20240102,105900,60236800,17810,17810,17810,17810,0
20240102,105800,60236800,17810,17810,17810,17800,161
20240102,105700,57370940,17810,17810,17810,17800,36
20240102,105600,56729840,17800,17800,17800,17800,1
20240102,105500,56712040,17800,17800,17800,17800,0
20240102,105400,56712040,17800,17800,17800,17800,0
20240102,105300,56712040,17800,17800,17810,17800,8
20240102,105200,56569610,17810,17810,17810,17810,108
20240102,105100,54646130,17800,17800,17800,17800,1
20240102,105000,54628330,17800,17800,17800,17800,0
20240102,104900,54628330,17800,17800,17800,17800,1
20240102,104800,54610530,17800,17800,17800,17800,0
20240102,104700,54610530,17800,17810,17810,17800,2
20240102,104600,54574920,17800,17800,17800,17800,1
20240102,104500,54557120,17810,17800,17810,17800,15
20240102,104400,54290070,17800,17800,17800,17800,0
20240102,104300,54290070,17800,17800,17800,17800,20
20240102,104200,53934070,17800,17800,17800,17800,22
20240102,104100,53542470,17800,17800,17800,17790,22
20240102,104000,53150880,17800,17800,17800,17800,11
20240102,103900,52955080,17800,17800,17800,17800,1
20240102,103800,52937280,17810,17810,17810,17810,4
20240102,103700,52866040,17790,17790,17790,17790,12
20240102,103600,52652560,17790,17790,17790,17790,1
20240102,103500,52634770,17810,17810,17810,17810,50
20240102,103400,51744270,17790,17800,17800,17790,26
20240102,103300,51281720,17800,17790,17800,17790,4
20240102,103200,51210550,17790,17790,17790,17790,100
20240102,103100,49431550,17780,17790,17790,17780,8
20240102,103000,49289240,17790,17790,17790,17790,25
20240102,102900,48844490,17790,17780,17790,17780,3
20240102,102800,48791130,17780,17780,17780,17780,0
20240102,102700,48791130,17780,17780,17780,17780,4
20240102,102600,48720010,17790,17780,17790,17780,15
20240102,102500,48453180,17790,17790,17790,17790,353
20240102,102400,42173310,17790,17790,17790,17790,120
20240102,102300,40038510,17790,17790,17810,17790,16
20240102,102200,39753650,17790,17810,17810,17790,64
20240102,102100,38614070,17810,17810,17810,17810,10
20240102,102000,38435970,17810,17800,17810,17800,269
20240102,101900,33646630,17770,17800,17800,17770,270
20240102,101800,28844550,17800,17810,17810,17800,343
20240102,101700,22737030,17820,17870,17870,17820,152
20240102,101600,20028340,17820,17820,17820,17820,21
20240102,101500,19654120,17820,17820,17820,17820,0
20240102,101400,19654120,17820,17820,17820,17820,82
20240102,101300,18192880,17820,17820,17820,17820,5
20240102,101200,18103780,17810,17870,17870,17810,13
20240102,101100,17871530,17870,17870,17870,17870,3
20240102,101000,17817920,17810,17810,17810,17810,33
20240102,100900,17230190,17810,17810,17870,17810,114
20240102,100800,15194430,17870,17880,17880,17870,219
20240102,100700,11280790,17880,17880,17880,17880,2
20240102,100600,11245030,17890,17890,17890,17890,1
20240102,100500,11227140,17940,17940,17940,17940,0
20240102,100400,11227140,17940,17940,17940,17940,0
20240102,100300,11227140,17940,17940,17940,17940,0
20240102,100200,11227140,17940,17950,17950,17940,105
20240102,100100,9342800,18030,18030,18030,17950,199
20240102,100000,5762910,18030,17950,18030,17950,321