KissMeData/084180/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,292689232,592,592,592,592,3001
20240102,195100,292689232,592,592,592,592,0
20240102,195000,292689232,592,592,592,592,0
20240102,194900,292689232,592,592,592,592,0
20240102,194800,292689232,592,592,592,592,0
20240102,194700,292689232,592,592,592,592,0
20240102,194600,292689232,592,592,592,592,0
20240102,194500,292689232,592,592,592,592,0
20240102,194400,292689232,592,592,592,592,0
20240102,194300,292689232,592,592,592,592,0
20240102,194200,292689232,592,592,592,592,0
20240102,194100,292689232,592,592,592,592,0
20240102,194000,292689232,592,592,592,592,0
20240102,193900,292689232,592,592,592,592,0
20240102,193800,292689232,592,592,592,592,0
20240102,193700,292689232,592,592,592,592,0
20240102,193600,292689232,592,592,592,592,0
20240102,193500,292689232,592,592,592,592,0
20240102,193400,292689232,592,592,592,592,0
20240102,193300,292689232,592,592,592,592,0
20240102,193200,292689232,592,592,592,592,0
20240102,193100,292689232,592,592,592,592,0
20240102,193000,292689232,592,592,592,592,0
20240102,192900,292689232,592,592,592,592,0
20240102,192800,292689232,592,592,592,592,0
20240102,192700,292689232,592,592,592,592,0
20240102,192600,292689232,592,592,592,592,0
20240102,192500,292689232,592,592,592,592,0
20240102,192400,292689232,592,592,592,592,0
20240102,192300,292689232,592,592,592,592,0
20240102,192200,292689232,592,592,592,592,3001
20240102,192100,292689232,592,592,592,592,0
20240102,192000,292689232,592,592,592,592,0
20240102,191900,292689232,592,592,592,592,0
20240102,191800,292689232,592,592,592,592,0
20240102,191700,292689232,592,592,592,592,0
20240102,191600,292689232,592,592,592,592,0
20240102,191500,292689232,592,592,592,592,0
20240102,191400,292689232,592,592,592,592,0
20240102,191300,292689232,592,592,592,592,0
20240102,191200,292689232,592,592,592,592,0
20240102,191100,292689232,592,592,592,592,0
20240102,191000,292689232,592,592,592,592,0
20240102,190900,292689232,592,592,592,592,0
20240102,190800,292689232,592,592,592,592,0
20240102,190700,292689232,592,592,592,592,0
20240102,190600,292689232,592,592,592,592,0
20240102,190500,292689232,592,592,592,592,0
20240102,190400,292689232,592,592,592,592,0
20240102,190300,292689232,592,592,592,592,0
20240102,190200,292689232,592,592,592,592,0
20240102,190100,292689232,592,592,592,592,0
20240102,190000,292689232,592,592,592,592,0
20240102,185900,292689232,592,592,592,592,0
20240102,185800,292689232,592,592,592,592,0
20240102,185700,292689232,592,592,592,592,0
20240102,185600,292689232,592,592,592,592,0
20240102,185500,292689232,592,592,592,592,0
20240102,185400,292689232,592,592,592,592,0
20240102,185300,292689232,592,592,592,592,0
20240102,185200,292689232,592,592,592,592,3001
20240102,185100,292689232,592,592,592,592,0
20240102,185000,292689232,592,592,592,592,0
20240102,184900,292689232,592,592,592,592,0
20240102,184800,292689232,592,592,592,592,0
20240102,184700,292689232,592,592,592,592,0
20240102,184600,292689232,592,592,592,592,0
20240102,184500,292689232,592,592,592,592,0
20240102,184400,292689232,592,592,592,592,0
20240102,184300,292689232,592,592,592,592,0
20240102,184200,292689232,592,592,592,592,0
20240102,184100,292689232,592,592,592,592,0
20240102,184000,292689232,592,592,592,592,0
20240102,183900,292689232,592,592,592,592,0
20240102,183800,292689232,592,592,592,592,0
20240102,183700,292689232,592,592,592,592,0
20240102,183600,292689232,592,592,592,592,0
20240102,183500,292689232,592,592,592,592,0
20240102,183400,292689232,592,592,592,592,0
20240102,183300,292689232,592,592,592,592,0
20240102,183200,292689232,592,592,592,592,0
20240102,183100,292689232,592,592,592,592,0
20240102,183000,292689232,592,592,592,592,0
20240102,182900,292689232,592,592,592,592,0
20240102,182800,292689232,592,592,592,592,0
20240102,182700,292689232,592,592,592,592,0
20240102,182600,292689232,592,592,592,592,0
20240102,182500,292689232,592,592,592,592,0
20240102,182400,292689232,592,592,592,592,0
20240102,182300,292689232,592,592,592,592,0
20240102,182200,292689232,592,592,592,592,3001
20240102,182100,292689232,592,592,592,592,0
20240102,182000,292689232,592,592,592,592,0
20240102,181900,292689232,592,592,592,592,0
20240102,181800,292689232,592,592,592,592,0
20240102,181700,292689232,592,592,592,592,0
20240102,181600,292689232,592,592,592,592,0
20240102,181500,292689232,592,592,592,592,0
20240102,181400,292689232,592,592,592,592,0
20240102,181300,292689232,592,592,592,592,0
20240102,181200,292689232,592,592,592,592,0
20240102,181100,292689232,592,592,592,592,0
20240102,181000,292689232,592,592,592,592,0
20240102,180900,292689232,592,592,592,592,0
20240102,180800,292689232,592,592,592,592,0
20240102,180700,292689232,592,592,592,592,0
20240102,180600,292689232,592,592,592,592,0
20240102,180500,292689232,592,592,592,592,0
20240102,180400,292689232,592,592,592,592,0
20240102,180300,292689232,592,592,592,592,0
20240102,180200,292689232,592,592,592,592,0
20240102,180100,292689232,592,592,592,592,0
20240102,180000,292689232,592,592,592,592,0
20240102,175900,292689232,592,592,592,592,0
20240102,175800,292689232,592,592,592,592,0
20240102,175700,292689232,592,592,592,592,0
20240102,175600,292689232,592,592,592,592,0
20240102,175500,292689232,592,592,592,592,0
20240102,175400,292689232,592,592,592,592,0
20240102,175300,292689232,592,592,592,592,0
20240102,175200,292689232,592,592,592,592,3001
20240102,175100,292689232,592,592,592,592,0
20240102,175000,292689232,592,592,592,592,0
20240102,174900,292689232,592,592,592,592,0
20240102,174800,292689232,592,592,592,592,0
20240102,174700,292689232,592,592,592,592,0
20240102,174600,292689232,592,592,592,592,0
20240102,174500,292689232,592,592,592,592,0
20240102,174400,292689232,592,592,592,592,0
20240102,174300,292689232,592,592,592,592,0
20240102,174200,292689232,592,592,592,592,0
20240102,174100,292689232,592,592,592,592,0
20240102,174000,292689232,592,592,592,592,0
20240102,173900,292689232,592,592,592,592,0
20240102,173800,292689232,592,592,592,592,0
20240102,173700,292689232,592,592,592,592,0
20240102,173600,292689232,592,592,592,592,0
20240102,173500,292689232,592,592,592,592,0
20240102,173400,292689232,592,592,592,592,0
20240102,173300,292689232,592,592,592,592,0
20240102,173200,292689232,592,592,592,592,0
20240102,173100,292689232,592,592,592,592,0
20240102,173000,292689232,592,592,592,592,0
20240102,172900,292689232,592,592,592,592,0
20240102,172800,292689232,592,592,592,592,0
20240102,172700,292689232,592,592,592,592,0
20240102,172600,292689232,592,592,592,592,0
20240102,172500,292689232,592,592,592,592,0
20240102,172400,292689232,592,592,592,592,0
20240102,172300,292689232,592,592,592,592,0
20240102,172200,292689232,592,592,592,592,3001
20240102,172100,292689232,592,592,592,592,0
20240102,172000,292689232,592,592,592,592,0
20240102,171900,292689232,592,592,592,592,0
20240102,171800,292689232,592,592,592,592,0
20240102,171700,292689232,592,592,592,592,0
20240102,171600,292689232,592,592,592,592,0
20240102,171500,292689232,592,592,592,592,0
20240102,171400,292689232,592,592,592,592,0
20240102,171300,292689232,592,592,592,592,0
20240102,171200,292689232,592,592,592,592,0
20240102,171100,292689232,592,592,592,592,0
20240102,171000,292689232,592,592,592,592,0
20240102,170900,292689232,592,592,592,592,0
20240102,170800,292689232,592,592,592,592,0
20240102,170700,292689232,592,592,592,592,0
20240102,170600,292689232,592,592,592,592,0
20240102,170500,292689232,592,592,592,592,0
20240102,170400,292689232,592,592,592,592,0
20240102,170300,292689232,592,592,592,592,0
20240102,170200,292689232,592,592,592,592,0
20240102,170100,292689232,592,592,592,592,0
20240102,170000,292689232,592,592,592,592,0
20240102,165900,292689232,592,592,592,592,0
20240102,165800,292689232,592,592,592,592,0
20240102,165700,292689232,592,592,592,592,0
20240102,165600,292689232,592,592,592,592,0
20240102,165500,292689232,592,592,592,592,0
20240102,165400,292689232,592,592,592,592,0
20240102,165300,292689232,592,592,592,592,0
20240102,165200,292689232,592,592,592,592,3001
20240102,165100,292689232,592,592,592,592,0
20240102,165000,292689232,592,592,592,592,0
20240102,164900,292689232,592,592,592,592,0
20240102,164800,292689232,592,592,592,592,0
20240102,164700,292689232,592,592,592,592,0
20240102,164600,292689232,592,592,592,592,0
20240102,164500,292689232,592,592,592,592,0
20240102,164400,292689232,592,592,592,592,0
20240102,164300,292689232,592,592,592,592,0
20240102,164200,292689232,592,592,592,592,0
20240102,164100,292689232,592,592,592,592,0
20240102,164000,292689232,592,592,592,592,0
20240102,163900,292689232,592,592,592,592,0
20240102,163800,292689232,592,592,592,592,0
20240102,163700,292689232,592,592,592,592,0
20240102,163600,292689232,592,592,592,592,0
20240102,163500,292689232,592,592,592,592,0
20240102,163400,292689232,592,592,592,592,0
20240102,163300,292689232,592,592,592,592,0
20240102,163200,292689232,592,592,592,592,0
20240102,163100,292689232,592,592,592,592,0
20240102,163000,292689232,592,592,592,592,0
20240102,162900,292689232,592,592,592,592,0
20240102,162800,292689232,592,592,592,592,0
20240102,162700,292689232,592,592,592,592,0
20240102,162600,292689232,592,592,592,592,0
20240102,162500,292689232,592,592,592,592,0
20240102,162400,292689232,592,592,592,592,0
20240102,162300,292689232,592,592,592,592,0
20240102,162200,292689232,592,592,592,592,3001
20240102,162100,292689232,592,592,592,592,0
20240102,162000,292689232,592,592,592,592,0
20240102,161900,292689232,592,592,592,592,0
20240102,161800,292689232,592,592,592,592,0
20240102,161700,292689232,592,592,592,592,0
20240102,161600,292689232,592,592,592,592,0
20240102,161500,292689232,592,592,592,592,0
20240102,161400,292689232,592,592,592,592,0
20240102,161300,292689232,592,592,592,592,0
20240102,161200,292689232,592,592,592,592,0
20240102,161100,292689232,592,592,592,592,0
20240102,161000,292689232,592,592,592,592,0
20240102,160900,292689232,592,592,592,592,0
20240102,160800,292689232,592,592,592,592,0
20240102,160700,292689232,592,592,592,592,0
20240102,160600,292689232,592,592,592,592,0
20240102,160500,292689232,592,592,592,592,0
20240102,160400,292689232,592,592,592,592,0
20240102,160300,292689232,592,592,592,592,0
20240102,160200,292689232,592,592,592,592,0
20240102,160100,292689232,592,592,592,592,0
20240102,160000,292689232,592,592,592,592,0
20240102,155900,292689232,592,592,592,592,0
20240102,155800,292689232,592,592,592,592,0
20240102,155700,292689232,592,592,592,592,0
20240102,155600,292689232,592,592,592,592,0
20240102,155500,292689232,592,592,592,592,0
20240102,155400,292689232,592,592,592,592,0
20240102,155300,292689232,592,592,592,592,0
20240102,155200,292689232,592,592,592,592,3001
20240102,155100,292689232,592,592,592,592,0
20240102,155000,292689232,592,592,592,592,0
20240102,154900,292689232,592,592,592,592,0
20240102,154800,292689232,592,592,592,592,0
20240102,154700,292689232,592,592,592,592,0
20240102,154600,292689232,592,592,592,592,0
20240102,154500,292689232,592,592,592,592,0
20240102,154400,292689232,592,592,592,592,0
20240102,154300,292689232,592,592,592,592,0
20240102,154200,292689232,592,592,592,592,0
20240102,154100,292689232,592,592,592,592,0
20240102,154000,292689232,592,592,592,592,0
20240102,153900,292689232,592,592,592,592,0
20240102,153800,292689232,592,592,592,592,0
20240102,153700,292689232,592,592,592,592,0
20240102,153600,292689232,592,592,592,592,0
20240102,153500,292689232,592,592,592,592,0
20240102,153400,292689232,592,592,592,592,0
20240102,153300,292689232,592,592,592,592,0
20240102,153200,292689232,592,592,592,592,0
20240102,153100,292689232,592,592,592,592,0
20240102,153000,292689232,592,592,592,592,3001
20240102,152900,290912640,597,597,597,597,0
20240102,152800,290912640,597,597,597,597,0
20240102,152700,290912640,597,597,597,597,0
20240102,152600,290912640,597,597,597,597,0
20240102,152500,290912640,597,597,597,597,0
20240102,152400,290912640,597,597,597,597,0
20240102,152300,290912640,597,597,597,597,0
20240102,152200,290912640,597,597,597,597,0
20240102,152100,290912640,597,597,597,597,0
20240102,152000,290912640,597,597,597,597,0
20240102,151900,290912640,597,593,597,592,4494
20240102,151800,288244847,593,595,595,593,110
20240102,151700,288179417,595,595,595,595,0
20240102,151600,288179417,595,594,595,594,50
20240102,151500,288149701,595,595,595,595,7
20240102,151400,288145536,595,593,595,593,209
20240102,151300,288021579,595,595,595,595,70
20240102,151200,287979929,595,595,595,595,0
20240102,151100,287979929,595,595,595,594,142
20240102,151000,287895569,593,593,593,593,73
20240102,150900,287852280,597,597,597,597,1
20240102,150800,287851683,597,597,597,597,0
20240102,150700,287851683,597,597,597,597,0
20240102,150600,287851683,597,597,597,597,0
20240102,150500,287851683,597,597,597,597,1
20240102,150400,287851086,596,594,596,593,4844
20240102,150300,284976454,595,595,595,595,0
20240102,150200,284976454,595,595,595,595,2391
20240102,150100,283553809,596,596,596,596,2262
20240102,150000,282205657,597,597,597,597,0
20240102,145900,282205657,597,597,597,597,0
20240102,145800,282205657,597,597,597,597,0
20240102,145700,282205657,597,597,597,597,43
20240102,145600,282179986,597,597,597,597,0
20240102,145500,282179986,597,597,597,597,0
20240102,145400,282179986,597,597,597,597,0
20240102,145300,282179986,597,597,597,597,0
20240102,145200,282179986,597,597,597,597,11
20240102,145100,282173419,598,598,598,598,1
20240102,145000,282172821,598,597,598,597,15
20240102,144900,282163861,598,598,598,598,0
20240102,144800,282163861,598,598,598,598,1
20240102,144700,282163263,596,596,596,596,2
20240102,144600,282162071,596,596,596,596,0
20240102,144500,282162071,596,596,596,596,0
20240102,144400,282162071,596,596,596,596,0
20240102,144300,282162071,596,596,596,596,1500
20240102,144200,281268071,602,602,602,602,0
20240102,144100,281268071,602,602,602,602,0
20240102,144000,281268071,602,600,602,600,114
20240102,143900,281199551,601,601,601,601,0
20240102,143800,281199551,601,596,601,596,4
20240102,143700,281197154,601,601,601,601,0
20240102,143600,281197154,601,597,601,597,15292
20240102,143500,272027323,597,597,597,597,160
20240102,143400,271931803,595,597,597,595,300
20240102,143300,271753301,596,597,597,596,2
20240102,143200,271752108,597,597,597,597,0
20240102,143100,271752108,597,597,597,597,8
20240102,143000,271747332,595,595,595,595,92
20240102,142900,271692592,595,595,595,595,2
20240102,142800,271691402,596,596,596,596,6
20240102,142700,271687826,597,597,597,597,0
20240102,142600,271687826,597,597,597,597,0
20240102,142500,271687826,597,597,597,597,0
20240102,142400,271687826,597,597,597,597,100
20240102,142300,271628126,597,597,597,597,27
20240102,142200,271612007,597,597,597,597,5777
20240102,142100,268163138,598,598,598,598,0
20240102,142000,268163138,598,597,598,597,9
20240102,141900,268157764,597,597,597,597,1001
20240102,141800,267560167,597,597,597,597,6
20240102,141700,267556585,597,597,597,597,0
20240102,141600,267556585,597,597,597,597,0
20240102,141500,267556585,597,597,597,597,1
20240102,141400,267555988,594,597,597,594,4801
20240102,141300,264704191,595,595,595,595,4000
20240102,141200,262324191,599,599,599,599,0
20240102,141100,262324191,599,599,599,599,0
20240102,141000,262324191,599,599,599,599,0
20240102,140900,262324191,599,599,599,599,0
20240102,140800,262324191,599,599,599,599,500
20240102,140700,262024691,599,599,599,599,0
20240102,140600,262024691,599,599,599,599,0
20240102,140500,262024691,599,599,599,599,0
20240102,140400,262024691,599,599,599,599,0
20240102,140300,262024691,599,599,599,599,0
20240102,140200,262024691,599,599,599,599,1
20240102,140100,262024092,595,595,595,595,558
20240102,140000,261692082,595,592,595,592,17354
20240102,135900,251400316,592,594,594,592,8408
20240102,135800,246414277,594,599,599,594,11752
20240102,135700,239424757,599,599,599,599,0
20240102,135600,239424757,599,599,599,599,21
20240102,135500,239412178,601,601,601,601,0
20240102,135400,239412178,601,601,601,601,0
20240102,135300,239412178,601,601,601,601,0
20240102,135200,239412178,601,595,601,595,9001
20240102,135100,234056577,601,601,601,601,1
20240102,135000,234055976,595,597,597,595,18000
20240102,134900,223336541,602,602,602,602,0
20240102,134800,223336541,602,602,602,602,1674
20240102,134700,222328793,602,602,602,602,563
20240102,134600,221989867,602,602,602,602,0
20240102,134500,221989867,602,602,602,602,1
20240102,134400,221989265,602,601,602,595,45796
20240102,134300,194653181,602,602,602,602,1
20240102,134200,194652579,602,602,602,602,0
20240102,134100,194652579,602,602,602,602,100
20240102,134000,194592379,602,602,602,602,0
20240102,133900,194592379,602,601,602,601,1150
20240102,133800,193900129,602,602,602,602,0
20240102,133700,193900129,602,602,602,602,54
20240102,133600,193867621,602,601,602,601,802
20240102,133500,193385617,602,602,602,602,0
20240102,133400,193385617,602,602,602,602,0
20240102,133300,193385617,602,602,602,602,0
20240102,133200,193385617,602,602,602,602,0
20240102,133100,193385617,602,602,602,602,0
20240102,133000,193385617,602,602,602,602,0
20240102,132900,193385617,602,602,602,602,0
20240102,132800,193385617,602,602,602,602,0
20240102,132700,193385617,602,601,602,601,20
20240102,132600,193373595,601,601,601,601,0
20240102,132500,193373595,601,601,601,601,0
20240102,132400,193373595,601,601,601,601,2
20240102,132300,193372393,602,602,602,602,2
20240102,132200,193371189,602,602,602,602,63
20240102,132100,193333263,601,599,601,599,6516
20240102,132000,189420621,599,599,599,599,0
20240102,131900,189420621,599,599,599,599,0
20240102,131800,189420621,599,599,599,599,144
20240102,131700,189334365,599,599,599,599,0
20240102,131600,189334365,599,599,599,598,1787
20240102,131500,188265737,598,599,599,598,3245
20240102,131400,186324982,598,601,601,598,4568
20240102,131300,183592006,601,601,601,601,0
20240102,131200,183592006,601,601,601,601,10
20240102,131100,183585996,600,601,601,599,337
20240102,131000,183383720,602,602,602,602,1
20240102,130900,183383118,603,603,603,603,0
20240102,130800,183383118,603,603,603,603,0
20240102,130700,183383118,603,602,603,602,2394
20240102,130600,181941929,602,601,602,601,2484
20240102,130500,180449044,601,601,601,601,0
20240102,130400,180449044,601,601,601,601,0
20240102,130300,180449044,601,601,601,601,7
20240102,130200,180444837,601,601,601,601,1
20240102,130100,180444236,600,599,600,599,6612
20240102,130000,176479082,600,600,600,600,0
20240102,125900,176479082,600,600,600,600,0
20240102,125800,176479082,600,600,600,600,0
20240102,125700,176479082,600,600,600,600,0
20240102,125600,176479082,600,600,600,597,14
20240102,125500,176470718,599,599,599,599,250
20240102,125400,176320968,600,600,600,600,0
20240102,125300,176320968,600,600,600,600,200
20240102,125200,176200968,600,600,600,600,0
20240102,125100,176200968,600,600,600,600,0
20240102,125000,176200968,600,600,600,600,1000
20240102,124900,175600968,600,598,600,598,2652
20240102,124800,174015070,598,596,598,596,2204
20240102,124700,172699310,597,597,597,597,0
20240102,124600,172699310,597,597,597,597,1
20240102,124500,172698713,596,598,598,596,501
20240102,124400,172400115,596,598,598,596,6925
20240102,124300,168272305,598,601,601,598,160
20240102,124200,168176593,600,601,602,600,11113
20240102,124100,161507728,603,603,603,603,0
20240102,124000,161507728,603,603,603,603,1
20240102,123900,161507125,603,603,603,603,50
20240102,123800,161476975,603,603,603,603,20
20240102,123700,161464915,603,603,603,603,0
20240102,123600,161464915,603,603,603,603,205
20240102,123500,161341300,603,603,603,603,0
20240102,123400,161341300,603,603,603,603,15
20240102,123300,161332255,603,601,603,601,2
20240102,123200,161331051,601,601,601,601,0
20240102,123100,161331051,601,601,601,601,5
20240102,123000,161328046,600,603,603,600,2000
20240102,122900,160127508,603,603,603,603,0
20240102,122800,160127508,603,603,603,603,0
20240102,122700,160127508,603,603,603,603,156
20240102,122600,160033440,604,604,604,604,0
20240102,122500,160033440,604,604,604,604,0
20240102,122400,160033440,604,604,604,604,1
20240102,122300,160032836,603,603,603,603,999
20240102,122200,159430439,603,603,603,603,0
20240102,122100,159430439,603,603,603,603,1
20240102,122000,159429836,602,602,602,602,0
20240102,121900,159429836,602,602,602,602,3
20240102,121800,159428030,600,600,600,600,0
20240102,121700,159428030,600,600,600,600,0
20240102,121600,159428030,600,600,600,600,0
20240102,121500,159428030,600,600,600,600,0
20240102,121400,159428030,600,600,600,600,2000
20240102,121300,158228030,600,597,600,597,11480
20240102,121200,151341689,597,597,597,597,74
20240102,121100,151297511,597,597,597,597,71
20240102,121000,151255124,597,597,597,597,1956
20240102,120900,150087392,596,596,596,596,0
20240102,120800,150087392,596,596,596,596,0
20240102,120700,150087392,596,596,596,596,0
20240102,120600,150087392,596,596,596,596,0
20240102,120500,150087392,596,596,596,596,1033
20240102,120400,149471724,597,597,597,597,1
20240102,120300,149471127,597,597,598,597,1047
20240102,120200,148845065,598,598,598,598,201
20240102,120100,148724867,597,597,597,597,0
20240102,120000,148724867,597,597,597,597,7
20240102,115900,148720688,597,597,597,597,206
20240102,115800,148597706,597,599,599,597,281
20240102,115700,148429887,596,598,598,596,6507
20240102,115600,144548362,599,599,599,599,0
20240102,115500,144548362,599,598,599,598,12
20240102,115400,144541176,599,599,599,599,10
20240102,115300,144535186,598,598,598,598,200
20240102,115200,144415586,598,598,598,598,0
20240102,115100,144415586,598,598,598,598,2059
20240102,115000,143184304,598,598,598,598,37
20240102,114900,143162178,598,598,598,598,2
20240102,114800,143160982,598,600,600,598,916
20240102,114700,142613207,600,600,600,600,1
20240102,114600,142612607,597,597,597,597,0
20240102,114500,142612607,597,600,600,597,2048
20240102,114400,141386910,601,601,601,601,0
20240102,114300,141386910,601,601,601,601,0
20240102,114200,141386910,601,601,601,601,0
20240102,114100,141386910,601,600,601,600,1532
20240102,114000,140466680,600,600,600,600,0
20240102,113900,140466680,600,599,600,599,2300
20240102,113800,139086732,599,599,599,599,50
20240102,113700,139056782,599,599,599,599,0
20240102,113600,139056782,599,599,599,599,1
20240102,113500,139056183,598,598,598,598,0
20240102,113400,139056183,598,598,598,598,0
20240102,113300,139056183,598,598,598,598,33
20240102,113200,139036449,598,599,599,597,8024
20240102,113100,134246074,597,597,597,597,350
20240102,113000,134037124,597,599,599,597,8
20240102,112900,134032346,599,598,599,598,58
20240102,112800,133997660,599,599,599,599,4
20240102,112700,133995264,599,599,599,599,2
20240102,112600,133994066,599,599,599,599,0
20240102,112500,133994066,599,599,599,599,0
20240102,112400,133994066,599,599,599,599,10
20240102,112300,133988076,599,598,599,598,93
20240102,112200,133932412,597,597,598,597,248
20240102,112100,133784316,596,599,599,596,3103
20240102,112000,131933623,600,599,600,599,521
20240102,111900,131621533,597,599,599,597,533
20240102,111800,131302821,598,601,601,598,489
20240102,111700,131009125,604,604,604,604,8
20240102,111600,131004293,604,600,605,600,271
20240102,111500,130841652,600,600,600,600,0
20240102,111400,130841652,600,600,600,600,1020
20240102,111300,130229652,602,603,604,602,1036
20240102,111200,129605958,603,603,605,603,2114
20240102,111100,128331119,605,602,606,602,118
20240102,111000,128259923,602,605,605,602,812
20240102,110900,127771002,605,602,605,602,283
20240102,110800,127600333,605,608,608,603,720
20240102,110700,127165379,605,610,610,605,10536
20240102,110600,120785554,610,603,610,603,13368
20240102,110500,112664755,603,600,603,600,4530
20240102,110400,109940595,601,598,601,598,5259
20240102,110300,106785368,597,599,601,597,4176
20240102,110200,104280625,599,598,599,598,10523
20240102,110100,97986101,598,598,598,596,8735
20240102,110000,92775352,599,597,599,596,4736
20240102,105900,89951713,596,591,596,591,21223
20240102,105800,77321307,590,588,591,586,6081
20240102,105700,73737111,591,590,591,586,1041
20240102,105600,73122580,590,590,590,590,2400
20240102,105500,71706580,590,588,590,585,1061
20240102,105400,71081443,588,584,588,584,10400
20240102,105300,64978385,584,584,584,584,1
20240102,105200,64977801,582,576,584,576,19585
20240102,105100,53626736,577,575,577,575,10744
20240102,105000,47437412,576,576,576,576,0
20240102,104900,47437412,576,576,576,576,3
20240102,104800,47435684,576,576,576,575,506
20240102,104700,47144728,576,576,576,576,1
20240102,104600,47144152,576,576,576,576,2
20240102,104500,47143000,577,577,577,577,0
20240102,104400,47143000,577,577,577,577,8
20240102,104300,47138384,577,577,577,577,0
20240102,104200,47138384,577,574,577,574,608
20240102,104100,46789362,578,578,578,578,1
20240102,104000,46788784,578,578,578,578,90
20240102,103900,46736764,578,578,578,578,9
20240102,103800,46731562,578,574,578,574,1502
20240102,103700,45869406,574,574,574,574,500
20240102,103600,45582406,574,574,574,574,1050
20240102,103500,44979706,575,575,575,575,1
20240102,103400,44979131,575,575,575,575,1055
20240102,103300,44372506,578,578,578,578,0
20240102,103200,44372506,578,578,578,578,0
20240102,103100,44372506,578,578,578,578,11
20240102,103000,44366148,580,580,580,580,34
20240102,102900,44346428,574,575,575,574,2000
20240102,102800,43197568,580,580,580,580,599
20240102,102700,42850148,580,576,580,575,124
20240102,102600,42778783,580,580,581,577,699
20240102,102500,42373307,581,574,581,573,817
20240102,102400,41901902,572,578,578,572,8026
20240102,102300,37303427,578,578,578,578,32
20240102,102200,37284931,579,579,579,579,1
20240102,102100,37284352,582,576,582,576,25
20240102,102000,37269886,576,567,576,567,265
20240102,101900,37118034,573,573,573,573,1
20240102,101800,37117461,562,562,579,562,10807
20240102,101700,30916590,561,558,561,558,3560
20240102,101600,28924963,558,556,558,556,24
20240102,101500,28911606,556,556,556,556,1
20240102,101400,28911050,554,555,555,554,142
20240102,101300,28832253,558,555,558,555,2
20240102,101200,28831140,558,558,558,558,137
20240102,101100,28754694,558,558,558,558,1
20240102,101000,28754136,558,554,558,553,671
20240102,100900,28383023,559,559,559,559,11
20240102,100800,28376874,550,561,561,550,20917
20240102,100700,16705468,561,561,561,561,0
20240102,100600,16705468,561,556,561,551,6211
20240102,100500,13268641,556,560,560,556,3503
20240102,100400,11310386,563,563,563,563,301
20240102,100300,11140923,560,560,561,560,1725
20240102,100200,10174823,560,563,563,560,7350
20240102,100100,6054934,563,563,563,563,711
20240102,100000,5654641,568,567,568,562,10022