KissMeData/016580/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190200,487359750,15190,15190,15190,15190,607
20240109,190100,487359750,15190,15190,15190,15190,0
20240109,190000,487359750,15190,15190,15190,15190,0
20240109,185900,487359750,15190,15190,15190,15190,0
20240109,185800,487359750,15190,15190,15190,15190,0
20240109,185700,487359750,15190,15190,15190,15190,0
20240109,185600,487359750,15190,15190,15190,15190,0
20240109,185500,487359750,15190,15190,15190,15190,0
20240109,185400,487359750,15190,15190,15190,15190,0
20240109,185300,487359750,15190,15190,15190,15190,0
20240109,185200,487359750,15190,15190,15190,15190,0
20240109,185100,487359750,15190,15190,15190,15190,0
20240109,185000,487359750,15190,15190,15190,15190,0
20240109,184900,487359750,15190,15190,15190,15190,0
20240109,184800,487359750,15190,15190,15190,15190,0
20240109,184700,487359750,15190,15190,15190,15190,0
20240109,184600,487359750,15190,15190,15190,15190,0
20240109,184500,487359750,15190,15190,15190,15190,0
20240109,184400,487359750,15190,15190,15190,15190,0
20240109,184300,487359750,15190,15190,15190,15190,0
20240109,184200,487359750,15190,15190,15190,15190,0
20240109,184100,487359750,15190,15190,15190,15190,0
20240109,184000,487359750,15190,15190,15190,15190,0
20240109,183900,487359750,15190,15190,15190,15190,0
20240109,183800,487359750,15190,15190,15190,15190,0
20240109,183700,487359750,15190,15190,15190,15190,0
20240109,183600,487359750,15190,15190,15190,15190,0
20240109,183500,487359750,15190,15190,15190,15190,0
20240109,183400,487359750,15190,15190,15190,15190,0
20240109,183300,487359750,15190,15190,15190,15190,0
20240109,183200,487359750,15190,15190,15190,15190,607
20240109,183100,487359750,15190,15190,15190,15190,0
20240109,183000,487359750,15190,15190,15190,15190,0
20240109,182900,487359750,15190,15190,15190,15190,0
20240109,182800,487359750,15190,15190,15190,15190,0
20240109,182700,487359750,15190,15190,15190,15190,0
20240109,182600,487359750,15190,15190,15190,15190,0
20240109,182500,487359750,15190,15190,15190,15190,0
20240109,182400,487359750,15190,15190,15190,15190,0
20240109,182300,487359750,15190,15190,15190,15190,0
20240109,182200,487359750,15190,15190,15190,15190,0
20240109,182100,487359750,15190,15190,15190,15190,0
20240109,182000,487359750,15190,15190,15190,15190,0
20240109,181900,487359750,15190,15190,15190,15190,0
20240109,181800,487359750,15190,15190,15190,15190,0
20240109,181700,487359750,15190,15190,15190,15190,0
20240109,181600,487359750,15190,15190,15190,15190,0
20240109,181500,487359750,15190,15190,15190,15190,0
20240109,181400,487359750,15190,15190,15190,15190,0
20240109,181300,487359750,15190,15190,15190,15190,0
20240109,181200,487359750,15190,15190,15190,15190,0
20240109,181100,487359750,15190,15190,15190,15190,0
20240109,181000,487359750,15190,15190,15190,15190,0
20240109,180900,487359750,15190,15190,15190,15190,0
20240109,180800,487359750,15190,15190,15190,15190,0
20240109,180700,487359750,15190,15190,15190,15190,0
20240109,180600,487359750,15190,15190,15190,15190,0
20240109,180500,487359750,15190,15190,15190,15190,0
20240109,180400,487359750,15190,15190,15190,15190,0
20240109,180300,487359750,15190,15190,15190,15190,0
20240109,180200,487359750,15190,15190,15190,15190,607
20240109,180100,487359750,15190,15190,15190,15190,0
20240109,180000,487359750,15190,15190,15190,15190,0
20240109,175900,487359750,15190,15190,15190,15190,0
20240109,175800,487359750,15190,15190,15190,15190,0
20240109,175700,487359750,15190,15190,15190,15190,0
20240109,175600,487359750,15190,15190,15190,15190,0
20240109,175500,487359750,15190,15190,15190,15190,0
20240109,175400,487359750,15190,15190,15190,15190,0
20240109,175300,487359750,15190,15190,15190,15190,0
20240109,175200,487359750,15190,15190,15190,15190,0
20240109,175100,487359750,15190,15190,15190,15190,0
20240109,175000,487359750,15190,15190,15190,15190,0
20240109,174900,487359750,15190,15190,15190,15190,0
20240109,174800,487359750,15190,15190,15190,15190,0
20240109,174700,487359750,15190,15190,15190,15190,0
20240109,174600,487359750,15190,15190,15190,15190,0
20240109,174500,487359750,15190,15190,15190,15190,0
20240109,174400,487359750,15190,15190,15190,15190,0
20240109,174300,487359750,15190,15190,15190,15190,0
20240109,174200,487359750,15190,15190,15190,15190,0
20240109,174100,487359750,15190,15190,15190,15190,0
20240109,174000,487359750,15190,15190,15190,15190,0
20240109,173900,487359750,15190,15190,15190,15190,0
20240109,173800,487359750,15190,15190,15190,15190,0
20240109,173700,487359750,15190,15190,15190,15190,0
20240109,173600,487359750,15190,15190,15190,15190,0
20240109,173500,487359750,15190,15190,15190,15190,0
20240109,173400,487359750,15190,15190,15190,15190,0
20240109,173300,487359750,15190,15190,15190,15190,0
20240109,173200,487359750,15190,15190,15190,15190,607
20240109,173100,487359750,15190,15190,15190,15190,0
20240109,173000,487359750,15190,15190,15190,15190,0
20240109,172900,487359750,15190,15190,15190,15190,0
20240109,172800,487359750,15190,15190,15190,15190,0
20240109,172700,487359750,15190,15190,15190,15190,0
20240109,172600,487359750,15190,15190,15190,15190,0
20240109,172500,487359750,15190,15190,15190,15190,0
20240109,172400,487359750,15190,15190,15190,15190,0
20240109,172300,487359750,15190,15190,15190,15190,0
20240109,172200,487359750,15190,15190,15190,15190,0
20240109,172100,487359750,15190,15190,15190,15190,0
20240109,172000,487359750,15190,15190,15190,15190,0
20240109,171900,487359750,15190,15190,15190,15190,0
20240109,171800,487359750,15190,15190,15190,15190,0
20240109,171700,487359750,15190,15190,15190,15190,0
20240109,171600,487359750,15190,15190,15190,15190,0
20240109,171500,487359750,15190,15190,15190,15190,0
20240109,171400,487359750,15190,15190,15190,15190,0
20240109,171300,487359750,15190,15190,15190,15190,0
20240109,171200,487359750,15190,15190,15190,15190,0
20240109,171100,487359750,15190,15190,15190,15190,0
20240109,171000,487359750,15190,15190,15190,15190,0
20240109,170900,487359750,15190,15190,15190,15190,0
20240109,170800,487359750,15190,15190,15190,15190,0
20240109,170700,487359750,15190,15190,15190,15190,0
20240109,170600,487359750,15190,15190,15190,15190,0
20240109,170500,487359750,15190,15190,15190,15190,0
20240109,170400,487359750,15190,15190,15190,15190,0
20240109,170300,487359750,15190,15190,15190,15190,0
20240109,170200,487359750,15190,15190,15190,15190,607
20240109,170100,487359750,15190,15190,15190,15190,0
20240109,170000,487359750,15190,15190,15190,15190,0
20240109,165900,487359750,15190,15190,15190,15190,0
20240109,165800,487359750,15190,15190,15190,15190,0
20240109,165700,487359750,15190,15190,15190,15190,0
20240109,165600,487359750,15190,15190,15190,15190,0
20240109,165500,487359750,15190,15190,15190,15190,0
20240109,165400,487359750,15190,15190,15190,15190,0
20240109,165300,487359750,15190,15190,15190,15190,0
20240109,165200,487359750,15190,15190,15190,15190,0
20240109,165100,487359750,15190,15190,15190,15190,0
20240109,165000,487359750,15190,15190,15190,15190,0
20240109,164900,487359750,15190,15190,15190,15190,0
20240109,164800,487359750,15190,15190,15190,15190,0
20240109,164700,487359750,15190,15190,15190,15190,0
20240109,164600,487359750,15190,15190,15190,15190,0
20240109,164500,487359750,15190,15190,15190,15190,0
20240109,164400,487359750,15190,15190,15190,15190,0
20240109,164300,487359750,15190,15190,15190,15190,0
20240109,164200,487359750,15190,15190,15190,15190,0
20240109,164100,487359750,15190,15190,15190,15190,0
20240109,164000,487359750,15190,15190,15190,15190,0
20240109,163900,487359750,15190,15190,15190,15190,0
20240109,163800,487359750,15190,15190,15190,15190,0
20240109,163700,487359750,15190,15190,15190,15190,0
20240109,163600,487359750,15190,15190,15190,15190,0
20240109,163500,487359750,15190,15190,15190,15190,0
20240109,163400,487359750,15190,15190,15190,15190,0
20240109,163300,487359750,15190,15190,15190,15190,0
20240109,163200,487359750,15190,15190,15190,15190,607
20240109,163100,487359750,15190,15190,15190,15190,0
20240109,163000,487359750,15190,15190,15190,15190,0
20240109,162900,487359750,15190,15190,15190,15190,0
20240109,162800,487359750,15190,15190,15190,15190,0
20240109,162700,487359750,15190,15190,15190,15190,0
20240109,162600,487359750,15190,15190,15190,15190,0
20240109,162500,487359750,15190,15190,15190,15190,0
20240109,162400,487359750,15190,15190,15190,15190,0
20240109,162300,487359750,15190,15190,15190,15190,0
20240109,162200,487359750,15190,15190,15190,15190,0
20240109,162100,487359750,15190,15190,15190,15190,0
20240109,162000,487359750,15190,15190,15190,15190,0
20240109,161900,487359750,15190,15190,15190,15190,0
20240109,161800,487359750,15190,15190,15190,15190,0
20240109,161700,487359750,15190,15190,15190,15190,0
20240109,161600,487359750,15190,15190,15190,15190,0
20240109,161500,487359750,15190,15190,15190,15190,0
20240109,161400,487359750,15190,15190,15190,15190,0
20240109,161300,487359750,15190,15190,15190,15190,0
20240109,161200,487359750,15190,15190,15190,15190,0
20240109,161100,487359750,15190,15190,15190,15190,0
20240109,161000,487359750,15190,15190,15190,15190,0
20240109,160900,487359750,15190,15190,15190,15190,0
20240109,160800,487359750,15190,15190,15190,15190,0
20240109,160700,487359750,15190,15190,15190,15190,0
20240109,160600,487359750,15190,15190,15190,15190,0
20240109,160500,487359750,15190,15190,15190,15190,0
20240109,160400,487359750,15190,15190,15190,15190,0
20240109,160300,487359750,15190,15190,15190,15190,0
20240109,160200,487359750,15190,15190,15190,15190,607
20240109,160100,487359750,15190,15190,15190,15190,0
20240109,160000,487359750,15190,15190,15190,15190,0
20240109,155900,487359750,15190,15190,15190,15190,0
20240109,155800,487359750,15190,15190,15190,15190,0
20240109,155700,487359750,15190,15190,15190,15190,0
20240109,155600,487359750,15190,15190,15190,15190,0
20240109,155500,487359750,15190,15190,15190,15190,0
20240109,155400,487359750,15190,15190,15190,15190,0
20240109,155300,487359750,15190,15190,15190,15190,0
20240109,155200,487359750,15190,15190,15190,15190,0
20240109,155100,487359750,15190,15190,15190,15190,0
20240109,155000,487359750,15190,15190,15190,15190,0
20240109,154900,487359750,15190,15190,15190,15190,0
20240109,154800,487359750,15190,15190,15190,15190,0
20240109,154700,487359750,15190,15190,15190,15190,0
20240109,154600,487359750,15190,15190,15190,15190,0
20240109,154500,487359750,15190,15190,15190,15190,0
20240109,154400,487359750,15190,15190,15190,15190,0
20240109,154300,487359750,15190,15190,15190,15190,0
20240109,154200,487359750,15190,15190,15190,15190,0
20240109,154100,487359750,15190,15190,15190,15190,0
20240109,154000,487359750,15190,15190,15190,15190,0
20240109,153900,487359750,15190,15190,15190,15190,0
20240109,153800,487359750,15190,15190,15190,15190,0
20240109,153700,487359750,15190,15190,15190,15190,0
20240109,153600,487359750,15190,15190,15190,15190,0
20240109,153500,487359750,15190,15190,15190,15190,0
20240109,153400,487359750,15190,15190,15190,15190,0
20240109,153300,487359750,15190,15190,15190,15190,0
20240109,153200,487359750,15190,15190,15190,15190,607
20240109,153100,487359750,15190,15190,15190,15190,0
20240109,153000,487359750,15190,15190,15190,15190,607
20240109,152900,478139420,15190,15190,15190,15190,0
20240109,152800,478139420,15190,15190,15190,15190,0
20240109,152700,478139420,15190,15190,15190,15190,0
20240109,152600,478139420,15190,15190,15190,15190,0
20240109,152500,478139420,15190,15190,15190,15190,0
20240109,152400,478139420,15190,15190,15190,15190,0
20240109,152300,478139420,15190,15190,15190,15190,0
20240109,152200,478139420,15190,15190,15190,15190,0
20240109,152100,478139420,15190,15190,15190,15190,0
20240109,152000,478139420,15190,15190,15190,15190,0
20240109,151900,478139420,15190,15190,15190,15190,2
20240109,151800,478109040,15190,15190,15190,15190,7
20240109,151700,478002710,15190,15190,15190,15190,0
20240109,151600,478002710,15190,15190,15190,15190,9
20240109,151500,477866000,15180,15190,15190,15180,7
20240109,151400,477759700,15180,15180,15180,15180,4
20240109,151300,477698980,15190,15180,15190,15180,3
20240109,151200,477653430,15180,15180,15190,15180,28
20240109,151100,477228240,15180,15180,15180,15180,2
20240109,151000,477197880,15180,15180,15180,15180,4
20240109,150900,477137160,15180,15180,15180,15180,6
20240109,150800,477046080,15180,15180,15190,15180,11
20240109,150700,476879030,15190,15180,15190,15180,3
20240109,150600,476833480,15180,15190,15190,15180,5
20240109,150500,476757560,15180,15180,15180,15180,2
20240109,150400,476727200,15180,15180,15180,15180,2
20240109,150300,476696840,15180,15170,15180,15170,55
20240109,150200,475861960,15170,15170,15170,15170,3
20240109,150100,475816450,15170,15170,15170,15170,2
20240109,150000,475786110,15170,15190,15190,15170,4
20240109,145900,475725410,15170,15170,15170,15170,2
20240109,145800,475695070,15170,15170,15180,15170,154
20240109,145700,473357380,15170,15170,15170,15170,4
20240109,145600,473296700,15170,15170,15180,15170,4
20240109,145500,473236010,15170,15170,15170,15170,12
20240109,145400,473053970,15170,15170,15180,15170,5
20240109,145300,472978100,15170,15170,15170,15170,2
20240109,145200,472947760,15170,15170,15170,15170,2
20240109,145100,472917420,15170,15170,15170,15170,4
20240109,145000,472856740,15170,15180,15180,15170,5
20240109,144900,472780870,15170,15170,15180,15170,19
20240109,144800,472492470,15170,15180,15180,15170,72
20240109,144700,471400110,15170,15170,15180,15170,12
20240109,144600,471217970,15170,15170,15180,15170,80
20240109,144500,470003610,15170,15170,15170,15170,5
20240109,144400,469927760,15170,15170,15170,15170,3
20240109,144300,469882250,15170,15170,15170,15170,2
20240109,144200,469851910,15170,15170,15170,15170,3
20240109,144100,469806400,15170,15180,15180,15170,290
20240109,144000,465404210,15180,15180,15180,15180,4
20240109,143900,465343490,15180,15180,15180,15180,2
20240109,143800,465313130,15180,15180,15180,15180,3
20240109,143700,465267590,15180,15180,15180,15180,2
20240109,143600,465237230,15180,15180,15180,15180,3
20240109,143500,465191690,15190,15180,15190,15180,307
20240109,143400,460531380,15180,15180,15180,15180,4
20240109,143300,460470660,15180,15180,15180,15180,2
20240109,143200,460440300,15180,15180,15180,15180,3
20240109,143100,460394760,15180,15180,15180,15180,2
20240109,143000,460364400,15180,15180,15190,15180,7
20240109,142900,460258090,15190,15190,15190,15190,24
20240109,142800,459893530,15190,15190,15190,15190,0
20240109,142700,459893530,15190,15190,15190,15190,0
20240109,142600,459893530,15190,15190,15190,15190,0
20240109,142500,459893530,15190,15190,15190,15190,1
20240109,142400,459878340,15180,15180,15180,15180,4
20240109,142300,459817620,15190,15190,15190,15190,0
20240109,142200,459817620,15190,15190,15190,15190,0
20240109,142100,459817620,15190,15190,15190,15190,1
20240109,142000,459802430,15190,15190,15190,15190,37
20240109,141900,459240400,15200,15200,15200,15200,0
20240109,141800,459240400,15200,15200,15200,15200,0
20240109,141700,459240400,15200,15200,15200,15200,0
20240109,141600,459240400,15200,15200,15200,15200,1
20240109,141500,459225200,15200,15200,15200,15200,0
20240109,141400,459225200,15200,15200,15200,15200,500
20240109,141300,451625200,15200,15200,15200,15200,25
20240109,141200,451245200,15190,15190,15190,15190,0
20240109,141100,451245200,15190,15190,15190,15190,0
20240109,141000,451245200,15190,15190,15190,15190,0
20240109,140900,451245200,15190,15190,15190,15190,0
20240109,140800,451245200,15190,15190,15190,15190,0
20240109,140700,451245200,15190,15190,15190,15190,4
20240109,140600,451184440,15170,15170,15170,15170,0
20240109,140500,451184440,15170,15170,15170,15170,0
20240109,140400,451184440,15170,15170,15170,15170,0
20240109,140300,451184440,15170,15170,15170,15170,5
20240109,140200,451108590,15170,15170,15170,15170,0
20240109,140100,451108590,15170,15170,15170,15170,2
20240109,140000,451078250,15170,15170,15170,15170,0
20240109,135900,451078250,15170,15170,15170,15170,0
20240109,135800,451078250,15170,15170,15170,15170,1
20240109,135700,451063080,15170,15180,15180,15170,333
20240109,135600,446009720,15180,15180,15180,15180,4
20240109,135500,445949000,15190,15190,15190,15190,0
20240109,135400,445949000,15190,15190,15190,15190,0
20240109,135300,445949000,15190,15190,15190,15190,263
20240109,135200,441954030,15190,15190,15190,15190,1
20240109,135100,441938840,15190,15190,15190,15190,1
20240109,135000,441923650,15190,15190,15190,15190,2
20240109,134900,441893270,15180,15180,15180,15180,0
20240109,134800,441893270,15180,15180,15180,15180,0
20240109,134700,441893270,15180,15180,15180,15180,0
20240109,134600,441893270,15180,15190,15190,15180,100
20240109,134500,440374730,15190,15190,15190,15190,0
20240109,134400,440374730,15190,15190,15190,15190,0
20240109,134300,440374730,15190,15190,15190,15190,0
20240109,134200,440374730,15190,15190,15190,15190,20
20240109,134100,440070930,15200,15200,15200,15200,0
20240109,134000,440070930,15200,15200,15200,15200,1
20240109,133900,440055730,15200,15200,15200,15200,1
20240109,133800,440040530,15200,15200,15200,15200,1
20240109,133700,440025330,15200,15200,15200,15200,1
20240109,133600,440010130,15200,15200,15200,15200,1
20240109,133500,439994930,15200,15200,15200,15200,3
20240109,133400,439949330,15190,15190,15190,15190,0
20240109,133300,439949330,15190,15190,15190,15190,0
20240109,133200,439949330,15190,15190,15190,15190,50
20240109,133100,439189830,15190,15190,15190,15190,0
20240109,133000,439189830,15190,15200,15200,15190,16
20240109,132900,438946730,15200,15200,15200,15200,0
20240109,132800,438946730,15200,15200,15200,15200,0
20240109,132700,438946730,15200,15200,15200,15200,0
20240109,132600,438946730,15200,15200,15200,15200,0
20240109,132500,438946730,15200,15200,15200,15200,0
20240109,132400,438946730,15200,15200,15200,15200,1
20240109,132300,438931530,15210,15200,15230,15190,1227
20240109,132200,420281140,15200,15210,15210,15200,85
20240109,132100,418988410,15210,15210,15210,15210,0
20240109,132000,418988410,15210,15250,15250,15210,350
20240109,131900,413662270,15250,15250,15250,15250,20
20240109,131800,413357270,15240,15240,15240,15240,6
20240109,131700,413265830,15250,15250,15250,15250,0
20240109,131600,413265830,15250,15250,15250,15250,6
20240109,131500,413174330,15250,15250,15250,15250,0
20240109,131400,413174330,15250,15250,15250,15250,0
20240109,131300,413174330,15250,15250,15250,15250,79
20240109,131200,411969580,15250,15250,15250,15250,0
20240109,131100,411969580,15250,15250,15250,15250,0
20240109,131000,411969580,15250,15250,15250,15250,0
20240109,130900,411969580,15250,15250,15250,15250,0
20240109,130800,411969580,15250,15250,15250,15250,0
20240109,130700,411969580,15250,15250,15250,15250,0
20240109,130600,411969580,15250,15250,15250,15250,0
20240109,130500,411969580,15250,15250,15250,15250,0
20240109,130400,411969580,15250,15250,15250,15250,0
20240109,130300,411969580,15250,15250,15250,15250,0
20240109,130200,411969580,15250,15250,15250,15250,0
20240109,130100,411969580,15250,15250,15250,15250,4
20240109,130000,411908580,15260,15240,15260,15240,163
20240109,125900,409424340,15200,15200,15200,15200,0
20240109,125800,409424340,15200,15230,15230,15200,175
20240109,125700,406760630,15230,15230,15230,15230,10
20240109,125600,406608330,15230,15230,15230,15230,0
20240109,125500,406608330,15230,15230,15230,15230,0
20240109,125400,406608330,15230,15230,15230,15230,0
20240109,125300,406608330,15230,15230,15230,15230,0
20240109,125200,406608330,15230,15230,15230,15230,0
20240109,125100,406608330,15230,15230,15230,15230,13
20240109,125000,406410340,15230,15230,15230,15230,0
20240109,124900,406410340,15230,15230,15230,15230,1
20240109,124800,406395110,15230,15230,15230,15230,12
20240109,124700,406212350,15220,15220,15220,15220,100
20240109,124600,404690350,15230,15230,15230,15230,0
20240109,124500,404690350,15230,15230,15230,15230,1
20240109,124400,404675120,15230,15230,15230,15230,0
20240109,124300,404675120,15230,15230,15230,15230,0
20240109,124200,404675120,15230,15230,15230,15230,0
20240109,124100,404675120,15230,15230,15230,15230,11
20240109,124000,404507590,15230,15230,15230,15230,0
20240109,123900,404507590,15230,15230,15230,15230,0
20240109,123800,404507590,15230,15230,15230,15230,33
20240109,123700,404005000,15230,15230,15230,15230,37
20240109,123600,403441490,15230,15230,15230,15230,0
20240109,123500,403441490,15230,15230,15230,15230,0
20240109,123400,403441490,15230,15230,15230,15230,6
20240109,123300,403350110,15230,15230,15230,15230,0
20240109,123200,403350110,15230,15230,15230,15230,11
20240109,123100,403182580,15240,15240,15240,15240,1
20240109,123000,403167340,15240,15240,15240,15240,0
20240109,122900,403167340,15240,15240,15240,15240,1
20240109,122800,403152100,15240,15240,15240,15240,1
20240109,122700,403136860,15220,15220,15220,15220,4
20240109,122600,403075980,15220,15220,15220,15220,0
20240109,122500,403075980,15220,15230,15230,15220,140
20240109,122400,400944780,15260,15260,15260,15260,0
20240109,122300,400944780,15260,15260,15260,15260,1
20240109,122200,400929520,15260,15260,15260,15260,104
20240109,122100,399342480,15240,15240,15240,15240,0
20240109,122000,399342480,15240,15240,15240,15240,8
20240109,121900,399220560,15240,15240,15240,15240,2
20240109,121800,399190080,15250,15250,15250,15250,5
20240109,121700,399113830,15240,15240,15240,15240,0
20240109,121600,399113830,15240,15240,15240,15240,0
20240109,121500,399113830,15240,15240,15240,15240,36
20240109,121400,398565190,15240,15240,15240,15240,10
20240109,121300,398412790,15240,15240,15240,15240,0
20240109,121200,398412790,15240,15240,15240,15240,1
20240109,121100,398397550,15220,15220,15220,15220,0
20240109,121000,398397550,15220,15220,15220,15220,1
20240109,120900,398382330,15220,15250,15250,15220,101
20240109,120800,396844000,15260,15260,15260,15260,0
20240109,120700,396844000,15260,15260,15260,15260,0
20240109,120600,396844000,15260,15260,15260,15260,0
20240109,120500,396844000,15260,15260,15260,15260,0
20240109,120400,396844000,15260,15260,15260,15260,2
20240109,120300,396813480,15260,15260,15260,15260,0
20240109,120200,396813480,15260,15260,15260,15260,1
20240109,120100,396798220,15260,15260,15260,15260,0
20240109,120000,396798220,15260,15260,15260,15260,0
20240109,115900,396798220,15260,15260,15260,15260,101
20240109,115800,395256960,15260,15260,15260,15260,70
20240109,115700,394188760,15280,15280,15280,15280,0
20240109,115600,394188760,15280,15280,15280,15280,23
20240109,115500,393837320,15260,15260,15260,15260,1
20240109,115400,393822060,15280,15280,15280,15280,2
20240109,115300,393791500,15260,15260,15260,15260,13
20240109,115200,393593120,15280,15280,15280,15280,100
20240109,115100,392065120,15280,15280,15280,15280,0
20240109,115000,392065120,15280,15280,15280,15280,0
20240109,114900,392065120,15280,15270,15280,15270,365
20240109,114800,386491070,15260,15290,15290,15260,1039
20240109,114700,370631290,15290,15290,15290,15290,0
20240109,114600,370631290,15290,15200,15300,15200,2266
20240109,114500,336074100,15180,15180,15180,15180,0
20240109,114400,336074100,15180,15180,15180,15180,0
20240109,114300,336074100,15180,15180,15180,15180,0
20240109,114200,336074100,15180,15180,15180,15180,56
20240109,114100,335224020,15170,15170,15170,15170,0
20240109,114000,335224020,15170,15170,15170,15170,264
20240109,113900,331219140,15170,15180,15180,15150,1800
20240109,113800,303913530,15180,15180,15180,15180,0
20240109,113700,303913530,15180,15180,15180,15180,22
20240109,113600,303579570,15200,15200,15200,15200,8
20240109,113500,303457970,15190,15190,15190,15190,0
20240109,113400,303457970,15190,15190,15190,15190,0
20240109,113300,303457970,15190,15190,15190,15190,1
20240109,113200,303442780,15190,15190,15190,15190,1
20240109,113100,303427590,15190,15190,15190,15190,0
20240109,113000,303427590,15190,15190,15190,15190,0
20240109,112900,303427590,15190,15190,15190,15190,0
20240109,112800,303427590,15190,15200,15200,15190,287
20240109,112700,299068020,15210,15220,15220,15210,44
20240109,112600,298398770,15200,15200,15200,15200,259
20240109,112500,294461970,15200,15200,15200,15200,173
20240109,112400,291832370,15200,15200,15200,15200,0
20240109,112300,291832370,15200,15200,15200,15200,0
20240109,112200,291832370,15200,15200,15200,15200,1
20240109,112100,291817170,15200,15180,15200,15180,1892
20240109,112000,263083410,15220,15220,15220,15220,10
20240109,111900,262931210,15200,15200,15200,15200,1
20240109,111800,262916010,15180,15180,15180,15180,0
20240109,111700,262916010,15180,15190,15190,15180,728
20240109,111600,251859690,15180,15180,15180,15180,0
20240109,111500,251859690,15180,15180,15180,15180,395
20240109,111400,245863590,15180,15180,15180,15180,0
20240109,111300,245863590,15180,15200,15200,15180,900
20240109,111200,232201140,15220,15220,15220,15220,0
20240109,111100,232201140,15220,15220,15220,15220,0
20240109,111000,232201140,15220,15220,15220,15220,0
20240109,110900,232201140,15220,15220,15220,15220,50
20240109,110800,231440140,15220,15220,15220,15220,0
20240109,110700,231440140,15220,15220,15220,15220,23
20240109,110600,231090080,15190,15190,15190,15190,0
20240109,110500,231090080,15190,15190,15190,15190,1
20240109,110400,231074890,15180,15180,15180,15180,0
20240109,110300,231074890,15180,15180,15180,15180,0
20240109,110200,231074890,15180,15180,15180,15180,0
20240109,110100,231074890,15180,15180,15180,15180,0
20240109,110000,231074890,15180,15180,15180,15180,0
20240109,105900,231074890,15180,15180,15180,15180,0
20240109,105800,231074890,15180,15180,15180,15180,0
20240109,105700,231074890,15180,15170,15180,15170,320
20240109,105600,226219450,15170,15160,15170,15160,51
20240109,105500,225445820,15150,15140,15150,15120,895
20240109,105400,211902740,15160,15160,15160,15160,94
20240109,105300,210477700,15150,15150,15150,15150,140
20240109,105200,208356700,15120,15170,15170,15100,4366
20240109,105100,142359800,15170,15170,15170,15170,283
20240109,105000,138066690,15170,15170,15170,15170,0
20240109,104900,138066690,15170,15170,15170,15170,220
20240109,104800,134729290,15170,15170,15170,15170,0
20240109,104700,134729290,15170,15160,15170,15160,420
20240109,104600,128360550,15130,15160,15160,15130,2000
20240109,104500,98065150,15170,15170,15170,15170,0
20240109,104400,98065150,15170,15170,15170,15170,0
20240109,104300,98065150,15170,15170,15170,15170,0
20240109,104200,98065150,15170,15170,15170,15170,0
20240109,104100,98065150,15170,15170,15170,15170,161
20240109,104000,95622780,15170,15170,15170,15170,0
20240109,103900,95622780,15170,15180,15180,15170,102
20240109,103800,94074940,15200,15200,15200,15200,0
20240109,103700,94074940,15200,15200,15200,15200,0
20240109,103600,94074940,15200,15210,15210,15200,32
20240109,103500,93588520,15220,15220,15220,15220,2
20240109,103400,93558080,15220,15220,15220,15220,0
20240109,103300,93558080,15220,15220,15220,15220,0
20240109,103200,93558080,15220,15220,15220,15220,0
20240109,103100,93558080,15220,15220,15220,15220,0
20240109,103000,93558080,15220,15220,15220,15220,0
20240109,102900,93558080,15220,15220,15220,15220,0
20240109,102800,93558080,15220,15220,15220,15220,1
20240109,102700,93542860,15220,15220,15220,15220,0
20240109,102600,93542860,15220,15220,15220,15220,0
20240109,102500,93542860,15220,15220,15220,15220,20
20240109,102400,93238460,15200,15190,15200,15190,6
20240109,102300,93147270,15200,15200,15200,15200,0
20240109,102200,93147270,15200,15200,15200,15200,36
20240109,102100,92600070,15200,15200,15200,15200,500
20240109,102000,85000070,15200,15200,15200,15200,0
20240109,101900,85000070,15200,15200,15200,15200,0
20240109,101800,85000070,15200,15200,15200,15200,23
20240109,101700,84650470,15200,15180,15200,15180,1129
20240109,101600,67503410,15190,15190,15190,15190,66
20240109,101500,66500870,15190,15190,15190,15190,9
20240109,101400,66364160,15210,15210,15210,15210,0
20240109,101300,66364160,15210,15210,15210,15210,0
20240109,101200,66364160,15210,15210,15210,15210,11
20240109,101100,66196850,15170,15170,15170,15170,95
20240109,101000,64755700,15160,15160,15160,15160,0
20240109,100900,64755700,15160,15160,15160,15160,0
20240109,100800,64755700,15160,15160,15160,15160,0
20240109,100700,64755700,15160,15160,15160,15160,0
20240109,100600,64755700,15160,15160,15160,15160,10
20240109,100500,64604100,15160,15160,15160,15160,0
20240109,100400,64604100,15160,15160,15160,15160,0
20240109,100300,64604100,15160,15170,15170,15160,12
20240109,100200,64422070,15160,15160,15160,15160,0
20240109,100100,64422070,15160,15160,15160,15160,25
20240109,100000,64043070,15150,15150,15150,15150,102
20240109,095900,62497770,15150,15150,15150,15150,1
20240109,095800,62482620,15150,15150,15150,15150,0
20240109,095700,62482620,15150,15150,15150,15150,500
20240109,095600,54907620,15150,15150,15150,15150,60
20240109,095500,53998620,15150,15150,15150,15150,0
20240109,095400,53998620,15150,15150,15150,15150,1
20240109,095300,53983470,15150,15150,15150,15150,100
20240109,095200,52468470,15150,15150,15150,15150,0
20240109,095100,52468470,15150,15150,15150,15150,0
20240109,095000,52468470,15150,15150,15150,15150,0
20240109,094900,52468470,15150,15150,15150,15150,0
20240109,094800,52468470,15150,15150,15150,15150,0
20240109,094700,52468470,15150,15150,15150,15150,0
20240109,094600,52468470,15150,15160,15160,15150,62
20240109,094500,51528920,15260,15220,15260,15220,650
20240109,094400,41631440,15210,15170,15210,15170,74
20240109,094300,40506690,15150,15150,15150,15150,104
20240109,094200,38931090,15120,15120,15120,15120,0
20240109,094100,38931090,15120,15120,15120,15120,0
20240109,094000,38931090,15120,15120,15120,15120,0
20240109,093900,38931090,15120,15120,15120,15120,463
20240109,093800,31930530,15110,15110,15110,15110,0
20240109,093700,31930530,15110,15110,15110,15110,65
20240109,093600,30948380,15110,15110,15110,15110,0
20240109,093500,30948380,15110,15110,15110,15110,10
20240109,093400,30797280,15120,15120,15120,15120,0
20240109,093300,30797280,15120,15120,15120,15120,0
20240109,093200,30797280,15120,15120,15120,15120,164
20240109,093100,28317600,15150,15120,15150,15120,7
20240109,093000,28211700,15120,15120,15120,15120,0
20240109,092900,28211700,15120,15120,15120,15120,0
20240109,092800,28211700,15120,15120,15120,15120,0
20240109,092700,28211700,15120,15120,15120,15120,10
20240109,092600,28060500,15120,15120,15120,15120,200
20240109,092500,25036500,15110,15120,15120,15110,12
20240109,092400,24855160,15110,15110,15110,15110,2
20240109,092300,24824940,15120,15120,15120,15120,0
20240109,092200,24824940,15120,15120,15120,15120,3
20240109,092100,24779580,15120,15120,15120,15120,4
20240109,092000,24719100,15120,15120,15120,15120,8
20240109,091900,24598140,15120,15120,15120,15120,24
20240109,091800,24235260,15120,15120,15120,15120,0
20240109,091700,24235260,15120,15120,15120,15120,23
20240109,091600,23887500,15120,15130,15130,15120,140
20240109,091500,21770070,15130,15120,15130,15120,39
20240109,091400,21180120,15130,15130,15130,15130,51
20240109,091300,20408490,15140,15140,15140,15140,51
20240109,091200,19636350,15140,15140,15140,15140,0
20240109,091100,19636350,15140,15140,15140,15140,26
20240109,091000,19242710,15140,15140,15140,15140,50
20240109,090900,18485710,15140,15140,15140,15140,0
20240109,090800,18485710,15140,15140,15140,15140,163
20240109,090700,16017890,15140,15130,15140,15110,21
20240109,090600,15700500,15120,15120,15120,15120,0
20240109,090500,15700500,15120,15220,15220,15120,104
20240109,090400,14118020,15220,15240,15280,15220,499
20240109,090300,6504420,15280,15270,15290,15270,41
20240109,090200,5877990,15120,15120,15120,15120,20
20240109,090100,5575590,15110,15110,15110,15110,0
20240109,090000,5575590,15110,15110,15110,15110,369