KissMeData/001020/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183300,96876686,919,919,919,919,258
20240104,183200,96876686,919,919,919,919,0
20240104,183100,96876686,919,919,919,919,0
20240104,183000,96876686,919,919,919,919,0
20240104,182900,96876686,919,919,919,919,0
20240104,182800,96876686,919,919,919,919,0
20240104,182700,96876686,919,919,919,919,0
20240104,182600,96876686,919,919,919,919,0
20240104,182500,96876686,919,919,919,919,0
20240104,182400,96876686,919,919,919,919,0
20240104,182300,96876686,919,919,919,919,0
20240104,182200,96876686,919,919,919,919,0
20240104,182100,96876686,919,919,919,919,0
20240104,182000,96876686,919,919,919,919,0
20240104,181900,96876686,919,919,919,919,0
20240104,181800,96876686,919,919,919,919,0
20240104,181700,96876686,919,919,919,919,0
20240104,181600,96876686,919,919,919,919,0
20240104,181500,96876686,919,919,919,919,0
20240104,181400,96876686,919,919,919,919,0
20240104,181300,96876686,919,919,919,919,0
20240104,181200,96876686,919,919,919,919,0
20240104,181100,96876686,919,919,919,919,0
20240104,181000,96876686,919,919,919,919,0
20240104,180900,96876686,919,919,919,919,0
20240104,180800,96876686,919,919,919,919,0
20240104,180700,96876686,919,919,919,919,0
20240104,180600,96876686,919,919,919,919,0
20240104,180500,96876686,919,919,919,919,0
20240104,180400,96876686,919,919,919,919,0
20240104,180300,96876686,919,919,919,919,258
20240104,180200,96876686,919,919,919,919,0
20240104,180100,96876686,919,919,919,919,0
20240104,180000,96876686,919,919,919,919,0
20240104,175900,96876686,919,919,919,919,0
20240104,175800,96876686,919,919,919,919,0
20240104,175700,96876686,919,919,919,919,0
20240104,175600,96876686,919,919,919,919,0
20240104,175500,96876686,919,919,919,919,0
20240104,175400,96876686,919,919,919,919,0
20240104,175300,96876686,919,919,919,919,0
20240104,175200,96876686,919,919,919,919,0
20240104,175100,96876686,919,919,919,919,0
20240104,175000,96876686,919,919,919,919,0
20240104,174900,96876686,919,919,919,919,0
20240104,174800,96876686,919,919,919,919,0
20240104,174700,96876686,919,919,919,919,0
20240104,174600,96876686,919,919,919,919,0
20240104,174500,96876686,919,919,919,919,0
20240104,174400,96876686,919,919,919,919,0
20240104,174300,96876686,919,919,919,919,0
20240104,174200,96876686,919,919,919,919,0
20240104,174100,96876686,919,919,919,919,0
20240104,174000,96876686,919,919,919,919,0
20240104,173900,96876686,919,919,919,919,0
20240104,173800,96876686,919,919,919,919,0
20240104,173700,96876686,919,919,919,919,0
20240104,173600,96876686,919,919,919,919,0
20240104,173500,96876686,919,919,919,919,0
20240104,173400,96876686,919,919,919,919,0
20240104,173300,96876686,919,919,919,919,258
20240104,173200,96876686,919,919,919,919,0
20240104,173100,96876686,919,919,919,919,0
20240104,173000,96876686,919,919,919,919,0
20240104,172900,96876686,919,919,919,919,0
20240104,172800,96876686,919,919,919,919,0
20240104,172700,96876686,919,919,919,919,0
20240104,172600,96876686,919,919,919,919,0
20240104,172500,96876686,919,919,919,919,0
20240104,172400,96876686,919,919,919,919,0
20240104,172300,96876686,919,919,919,919,0
20240104,172200,96876686,919,919,919,919,0
20240104,172100,96876686,919,919,919,919,0
20240104,172000,96876686,919,919,919,919,0
20240104,171900,96876686,919,919,919,919,0
20240104,171800,96876686,919,919,919,919,0
20240104,171700,96876686,919,919,919,919,0
20240104,171600,96876686,919,919,919,919,0
20240104,171500,96876686,919,919,919,919,0
20240104,171400,96876686,919,919,919,919,0
20240104,171300,96876686,919,919,919,919,0
20240104,171200,96876686,919,919,919,919,0
20240104,171100,96876686,919,919,919,919,0
20240104,171000,96876686,919,919,919,919,0
20240104,170900,96876686,919,919,919,919,0
20240104,170800,96876686,919,919,919,919,0
20240104,170700,96876686,919,919,919,919,0
20240104,170600,96876686,919,919,919,919,0
20240104,170500,96876686,919,919,919,919,0
20240104,170400,96876686,919,919,919,919,0
20240104,170300,96876686,919,919,919,919,258
20240104,170200,96876686,919,919,919,919,0
20240104,170100,96876686,919,919,919,919,0
20240104,170000,96876686,919,919,919,919,0
20240104,165900,96876686,919,919,919,919,0
20240104,165800,96876686,919,919,919,919,0
20240104,165700,96876686,919,919,919,919,0
20240104,165600,96876686,919,919,919,919,0
20240104,165500,96876686,919,919,919,919,0
20240104,165400,96876686,919,919,919,919,0
20240104,165300,96876686,919,919,919,919,0
20240104,165200,96876686,919,919,919,919,0
20240104,165100,96876686,919,919,919,919,0
20240104,165000,96876686,919,919,919,919,0
20240104,164900,96876686,919,919,919,919,0
20240104,164800,96876686,919,919,919,919,0
20240104,164700,96876686,919,919,919,919,0
20240104,164600,96876686,919,919,919,919,0
20240104,164500,96876686,919,919,919,919,0
20240104,164400,96876686,919,919,919,919,0
20240104,164300,96876686,919,919,919,919,0
20240104,164200,96876686,919,919,919,919,0
20240104,164100,96876686,919,919,919,919,0
20240104,164000,96876686,919,919,919,919,0
20240104,163900,96876686,919,919,919,919,0
20240104,163800,96876686,919,919,919,919,0
20240104,163700,96876686,919,919,919,919,0
20240104,163600,96876686,919,919,919,919,0
20240104,163500,96876686,919,919,919,919,0
20240104,163400,96876686,919,919,919,919,0
20240104,163300,96876686,919,919,919,919,258
20240104,163200,96876686,919,919,919,919,0
20240104,163100,96876686,919,919,919,919,0
20240104,163000,96876686,919,919,919,919,0
20240104,162900,96876686,919,919,919,919,0
20240104,162800,96876686,919,919,919,919,0
20240104,162700,96876686,919,919,919,919,0
20240104,162600,96876686,919,919,919,919,0
20240104,162500,96876686,919,919,919,919,0
20240104,162400,96876686,919,919,919,919,0
20240104,162300,96876686,919,919,919,919,0
20240104,162200,96876686,919,919,919,919,0
20240104,162100,96876686,919,919,919,919,0
20240104,162000,96876686,919,919,919,919,0
20240104,161900,96876686,919,919,919,919,0
20240104,161800,96876686,919,919,919,919,0
20240104,161700,96876686,919,919,919,919,0
20240104,161600,96876686,919,919,919,919,0
20240104,161500,96876686,919,919,919,919,0
20240104,161400,96876686,919,919,919,919,0
20240104,161300,96876686,919,919,919,919,0
20240104,161200,96876686,919,919,919,919,0
20240104,161100,96876686,919,919,919,919,0
20240104,161000,96876686,919,919,919,919,0
20240104,160900,96876686,919,919,919,919,0
20240104,160800,96876686,919,919,919,919,0
20240104,160700,96876686,919,919,919,919,0
20240104,160600,96876686,919,919,919,919,0
20240104,160500,96876686,919,919,919,919,0
20240104,160400,96876686,919,919,919,919,0
20240104,160300,96876686,919,919,919,919,258
20240104,160200,96876686,919,919,919,919,0
20240104,160100,96876686,919,919,919,919,0
20240104,160000,96876686,919,919,919,919,0
20240104,155900,96876686,919,919,919,919,0
20240104,155800,96876686,919,919,919,919,0
20240104,155700,96876686,919,919,919,919,0
20240104,155600,96876686,919,919,919,919,0
20240104,155500,96876686,919,919,919,919,0
20240104,155400,96876686,919,919,919,919,0
20240104,155300,96876686,919,919,919,919,0
20240104,155200,96876686,919,919,919,919,0
20240104,155100,96876686,919,919,919,919,0
20240104,155000,96876686,919,919,919,919,0
20240104,154900,96876686,919,919,919,919,0
20240104,154800,96876686,919,919,919,919,0
20240104,154700,96876686,919,919,919,919,0
20240104,154600,96876686,919,919,919,919,0
20240104,154500,96876686,919,919,919,919,0
20240104,154400,96876686,919,919,919,919,0
20240104,154300,96876686,919,919,919,919,0
20240104,154200,96876686,919,919,919,919,0
20240104,154100,96876686,919,919,919,919,0
20240104,154000,96876686,919,919,919,919,0
20240104,153900,96876686,919,919,919,919,0
20240104,153800,96876686,919,919,919,919,0
20240104,153700,96876686,919,919,919,919,0
20240104,153600,96876686,919,919,919,919,0
20240104,153500,96876686,919,919,919,919,0
20240104,153400,96876686,919,919,919,919,0
20240104,153300,96876686,919,919,919,919,258
20240104,153200,96876686,919,919,919,919,0
20240104,153100,96876686,919,919,919,919,0
20240104,153000,96876686,919,919,919,919,258
20240104,152900,96639584,921,921,921,921,0
20240104,152800,96639584,921,921,921,921,0
20240104,152700,96639584,921,921,921,921,0
20240104,152600,96639584,921,921,921,921,0
20240104,152500,96639584,921,921,921,921,0
20240104,152400,96639584,921,921,921,921,0
20240104,152300,96639584,921,921,921,921,0
20240104,152200,96639584,921,921,921,921,0
20240104,152100,96639584,921,921,921,921,0
20240104,152000,96639584,921,921,921,921,0
20240104,151900,96639584,921,921,921,921,0
20240104,151800,96639584,921,920,921,920,1710
20240104,151700,95065253,920,919,920,919,55
20240104,151600,95014679,919,919,919,919,0
20240104,151500,95014679,919,920,920,919,20
20240104,151400,94996289,920,920,920,920,10
20240104,151300,94987089,920,920,920,920,10
20240104,151200,94977889,920,920,920,920,582
20240104,151100,94442449,920,920,920,920,220
20240104,151000,94240049,920,920,920,920,2
20240104,150900,94238209,920,920,920,920,0
20240104,150800,94238209,920,920,920,920,4
20240104,150700,94234529,918,918,918,918,0
20240104,150600,94234529,918,918,918,918,0
20240104,150500,94234529,918,919,919,918,1034
20240104,150400,93285076,919,919,919,919,100
20240104,150300,93193176,920,920,920,920,0
20240104,150200,93193176,920,920,920,920,0
20240104,150100,93193176,920,920,920,920,0
20240104,150000,93193176,920,920,920,920,7
20240104,145900,93186736,920,920,920,920,0
20240104,145800,93186736,920,920,920,920,1
20240104,145700,93185816,918,918,918,918,0
20240104,145600,93185816,918,918,918,918,0
20240104,145500,93185816,918,918,918,918,0
20240104,145400,93185816,918,918,918,918,1030
20240104,145300,92240276,917,917,917,917,0
20240104,145200,92240276,917,917,917,917,0
20240104,145100,92240276,917,917,917,917,0
20240104,145000,92240276,917,917,917,917,0
20240104,144900,92240276,917,917,917,917,0
20240104,144800,92240276,917,917,917,917,100
20240104,144700,92148576,917,917,917,917,0
20240104,144600,92148576,917,917,917,917,0
20240104,144500,92148576,917,917,917,917,100
20240104,144400,92056876,918,918,918,918,0
20240104,144300,92056876,918,918,918,918,2
20240104,144200,92055040,917,917,917,917,0
20240104,144100,92055040,917,917,917,917,0
20240104,144000,92055040,917,917,917,917,0
20240104,143900,92055040,917,917,917,917,1000
20240104,143800,91138040,917,918,918,917,121
20240104,143700,91027072,918,919,919,918,62
20240104,143600,90970155,918,918,918,918,5
20240104,143500,90965565,920,920,920,920,100
20240104,143400,90873565,920,920,920,920,1801
20240104,143300,89216645,920,920,920,920,0
20240104,143200,89216645,920,920,920,920,0
20240104,143100,89216645,920,918,920,918,6
20240104,143000,89211129,920,920,920,920,0
20240104,142900,89211129,920,920,920,920,2
20240104,142800,89209289,917,918,918,917,52
20240104,142700,89161604,919,919,919,919,0
20240104,142600,89161604,919,916,919,916,10005
20240104,142500,79973528,915,915,915,915,0
20240104,142400,79973528,915,915,915,915,0
20240104,142300,79973528,915,915,915,915,1127
20240104,142200,78942323,916,916,916,916,0
20240104,142100,78942323,916,916,916,916,1
20240104,142000,78941407,915,915,915,915,20
20240104,141900,78923107,916,916,916,916,1
20240104,141800,78922191,916,916,916,916,0
20240104,141700,78922191,916,916,916,916,0
20240104,141600,78922191,916,916,916,916,0
20240104,141500,78922191,916,916,916,916,0
20240104,141400,78922191,916,916,916,916,1
20240104,141300,78921275,916,916,916,916,0
20240104,141200,78921275,916,916,916,916,0
20240104,141100,78921275,916,916,916,916,0
20240104,141000,78921275,916,916,916,916,0
20240104,140900,78921275,916,916,916,916,0
20240104,140800,78921275,916,916,916,916,0
20240104,140700,78921275,916,916,916,916,0
20240104,140600,78921275,916,916,916,916,0
20240104,140500,78921275,916,916,916,916,0
20240104,140400,78921275,916,916,916,916,0
20240104,140300,78921275,916,916,916,916,0
20240104,140200,78921275,916,916,916,916,0
20240104,140100,78921275,916,916,916,916,0
20240104,140000,78921275,916,916,916,916,0
20240104,135900,78921275,916,916,916,916,0
20240104,135800,78921275,916,916,916,916,0
20240104,135700,78921275,916,916,916,916,0
20240104,135600,78921275,916,916,916,916,0
20240104,135500,78921275,916,916,916,916,0
20240104,135400,78921275,916,916,916,916,0
20240104,135300,78921275,916,916,916,916,2
20240104,135200,78919443,915,915,915,915,0
20240104,135100,78919443,915,915,915,915,0
20240104,135000,78919443,915,915,915,915,0
20240104,134900,78919443,915,915,915,915,0
20240104,134800,78919443,915,915,915,915,0
20240104,134700,78919443,915,915,915,915,357
20240104,134600,78592788,915,915,915,915,81
20240104,134500,78518673,916,916,916,916,0
20240104,134400,78518673,916,916,916,916,0
20240104,134300,78518673,916,916,916,916,0
20240104,134200,78518673,916,916,916,916,0
20240104,134100,78518673,916,916,916,916,0
20240104,134000,78518673,916,916,916,916,0
20240104,133900,78518673,916,916,916,916,0
20240104,133800,78518673,916,916,916,916,0
20240104,133700,78518673,916,916,916,916,0
20240104,133600,78518673,916,916,916,916,0
20240104,133500,78518673,916,916,916,916,0
20240104,133400,78518673,916,916,916,916,0
20240104,133300,78518673,916,916,916,916,0
20240104,133200,78518673,916,916,916,916,0
20240104,133100,78518673,916,916,916,916,0
20240104,133000,78518673,916,916,916,916,0
20240104,132900,78518673,916,916,916,916,0
20240104,132800,78518673,916,916,916,916,1
20240104,132700,78517757,915,915,915,915,0
20240104,132600,78517757,915,915,915,915,0
20240104,132500,78517757,915,915,915,915,0
20240104,132400,78517757,915,915,915,915,1210
20240104,132300,77410607,915,915,915,915,212
20240104,132200,77216627,915,915,915,915,100
20240104,132100,77125127,915,915,915,915,12
20240104,132000,77114147,915,915,915,915,12
20240104,131900,77103167,915,915,915,915,12
20240104,131800,77092187,915,915,915,915,133
20240104,131700,76970492,915,915,915,915,0
20240104,131600,76970492,915,915,915,915,0
20240104,131500,76970492,915,915,915,915,0
20240104,131400,76970492,915,915,915,915,0
20240104,131300,76970492,915,915,915,915,0
20240104,131200,76970492,915,915,915,915,900
20240104,131100,76146992,915,915,915,915,0
20240104,131000,76146992,915,915,915,915,0
20240104,130900,76146992,915,915,915,915,1
20240104,130800,76146077,916,916,916,916,0
20240104,130700,76146077,916,916,916,916,0
20240104,130600,76146077,916,916,916,916,0
20240104,130500,76146077,916,916,916,916,0
20240104,130400,76146077,916,916,916,916,0
20240104,130300,76146077,916,916,916,916,10
20240104,130200,76136917,916,916,916,916,0
20240104,130100,76136917,916,916,916,916,0
20240104,130000,76136917,916,915,916,915,2
20240104,125900,76135086,916,916,916,916,0
20240104,125800,76135086,916,916,916,916,0
20240104,125700,76135086,916,918,918,916,8857
20240104,125600,68018227,917,917,917,917,1
20240104,125500,68017310,918,918,918,918,0
20240104,125400,68017310,918,918,918,918,0
20240104,125300,68017310,918,918,918,918,0
20240104,125200,68017310,918,918,918,918,0
20240104,125100,68017310,918,918,918,918,0
20240104,125000,68017310,918,918,918,918,0
20240104,124900,68017310,918,918,918,918,0
20240104,124800,68017310,918,918,918,918,0
20240104,124700,68017310,918,918,918,918,0
20240104,124600,68017310,918,918,918,918,0
20240104,124500,68017310,918,918,918,918,0
20240104,124400,68017310,918,918,918,918,3
20240104,124300,68014556,918,918,918,918,78
20240104,124200,67942952,918,918,918,918,0
20240104,124100,67942952,918,918,918,918,0
20240104,124000,67942952,918,919,919,918,3115
20240104,123900,65082267,919,919,919,919,0
20240104,123800,65082267,919,919,919,919,0
20240104,123700,65082267,919,919,919,919,0
20240104,123600,65082267,919,919,919,919,250
20240104,123500,64852517,920,920,920,920,0
20240104,123400,64852517,920,920,920,920,10
20240104,123300,64843317,919,919,919,919,3
20240104,123200,64840560,919,919,919,919,0
20240104,123100,64840560,919,919,919,919,0
20240104,123000,64840560,919,919,919,919,597
20240104,122900,64291917,919,919,919,919,0
20240104,122800,64291917,919,919,919,919,126
20240104,122700,64176123,919,919,919,919,177
20240104,122600,64013460,919,919,919,919,100
20240104,122500,63921560,918,918,918,918,0
20240104,122400,63921560,918,918,918,918,0
20240104,122300,63921560,918,918,918,918,2
20240104,122200,63919724,916,916,916,916,0
20240104,122100,63919724,916,916,916,916,0
20240104,122000,63919724,916,916,916,916,0
20240104,121900,63919724,916,918,920,916,11206
20240104,121800,53616120,917,917,917,917,238
20240104,121700,53397874,916,916,916,916,0
20240104,121600,53397874,916,916,916,916,0
20240104,121500,53397874,916,916,916,916,88
20240104,121400,53317266,916,916,916,916,0
20240104,121300,53317266,916,916,916,916,2015
20240104,121200,51471526,915,915,915,915,0
20240104,121100,51471526,915,915,915,915,0
20240104,121000,51471526,915,915,915,915,88
20240104,120900,51391006,915,915,915,915,402
20240104,120800,51023176,915,915,915,915,10
20240104,120700,51014026,916,916,916,916,1
20240104,120600,51013110,916,916,916,916,0
20240104,120500,51013110,916,915,916,915,1001
20240104,120400,50096195,915,915,915,915,1
20240104,120300,50095280,915,915,915,915,780
20240104,120200,49381580,913,913,913,913,0
20240104,120100,49381580,913,913,913,913,3415
20240104,120000,46263685,912,912,912,912,1554
20240104,115900,44846437,910,910,910,910,0
20240104,115800,44846437,910,910,910,910,0
20240104,115700,44846437,910,910,910,910,653
20240104,115600,44252207,910,910,910,910,0
20240104,115500,44252207,910,910,910,910,0
20240104,115400,44252207,910,910,910,910,10
20240104,115300,44243107,909,909,909,909,0
20240104,115200,44243107,909,909,909,909,0
20240104,115100,44243107,909,910,910,909,5
20240104,115000,44238560,910,910,910,910,0
20240104,114900,44238560,910,910,910,910,0
20240104,114800,44238560,910,910,910,910,11
20240104,114700,44228550,910,910,910,910,0
20240104,114600,44228550,910,910,910,910,0
20240104,114500,44228550,910,910,910,910,11
20240104,114400,44218540,910,910,910,910,0
20240104,114300,44218540,910,910,910,910,0
20240104,114200,44218540,910,910,910,910,40
20240104,114100,44182140,910,910,910,910,0
20240104,114000,44182140,910,910,910,910,0
20240104,113900,44182140,910,910,910,910,0
20240104,113800,44182140,910,910,910,910,0
20240104,113700,44182140,910,910,910,910,250
20240104,113600,43954640,912,912,912,912,0
20240104,113500,43954640,912,912,912,912,0
20240104,113400,43954640,912,912,912,912,0
20240104,113300,43954640,912,912,912,912,0
20240104,113200,43954640,912,912,912,912,0
20240104,113100,43954640,912,910,912,909,2990
20240104,113000,41235577,910,910,910,910,0
20240104,112900,41235577,910,910,910,910,0
20240104,112800,41235577,910,910,910,910,0
20240104,112700,41235577,910,910,910,910,0
20240104,112600,41235577,910,910,910,910,0
20240104,112500,41235577,910,910,910,910,0
20240104,112400,41235577,910,910,910,910,100
20240104,112300,41144577,910,910,910,910,0
20240104,112200,41144577,910,910,910,910,0
20240104,112100,41144577,910,910,910,910,0
20240104,112000,41144577,910,910,910,910,0
20240104,111900,41144577,910,910,910,910,0
20240104,111800,41144577,910,910,910,910,0
20240104,111700,41144577,910,910,910,910,0
20240104,111600,41144577,910,910,910,910,0
20240104,111500,41144577,910,910,910,910,0
20240104,111400,41144577,910,910,910,910,0
20240104,111300,41144577,910,910,910,910,3
20240104,111200,41141847,911,911,911,911,0
20240104,111100,41141847,911,911,911,911,0
20240104,111000,41141847,911,911,911,911,0
20240104,110900,41141847,911,911,911,911,0
20240104,110800,41141847,911,911,911,911,0
20240104,110700,41141847,911,911,911,911,0
20240104,110600,41141847,911,911,911,911,0
20240104,110500,41141847,911,911,911,911,0
20240104,110400,41141847,911,911,911,911,23
20240104,110300,41120894,910,910,910,910,0
20240104,110200,41120894,910,910,910,910,221
20240104,110100,40919784,911,911,911,911,1
20240104,110000,40918873,910,910,910,910,0
20240104,105900,40918873,910,910,910,910,10
20240104,105800,40909773,910,910,910,910,0
20240104,105700,40909773,910,910,910,910,0
20240104,105600,40909773,910,910,910,910,359
20240104,105500,40583083,909,909,909,909,0
20240104,105400,40583083,909,909,909,909,0
20240104,105300,40583083,909,908,909,908,400
20240104,105200,40219506,908,909,909,908,629
20240104,105100,39647867,911,911,911,911,0
20240104,105000,39647867,911,911,911,911,0
20240104,104900,39647867,911,911,911,911,0
20240104,104800,39647867,911,911,911,911,0
20240104,104700,39647867,911,911,911,911,0
20240104,104600,39647867,911,912,912,911,4441
20240104,104500,35601664,913,913,913,913,0
20240104,104400,35601664,913,913,913,913,0
20240104,104300,35601664,913,913,913,913,0
20240104,104200,35601664,913,913,913,913,0
20240104,104100,35601664,913,913,913,913,0
20240104,104000,35601664,913,913,913,913,918
20240104,103900,34763530,913,915,915,913,1988
20240104,103800,32948368,914,914,914,914,0
20240104,103700,32948368,914,914,914,914,0
20240104,103600,32948368,914,914,914,914,1
20240104,103500,32947454,913,913,913,913,0
20240104,103400,32947454,913,914,914,913,2
20240104,103300,32945627,913,913,913,913,0
20240104,103200,32945627,913,914,914,913,3000
20240104,103100,30206626,916,915,916,915,1000
20240104,103000,29290859,915,915,915,915,0
20240104,102900,29290859,915,915,915,915,21
20240104,102800,29271644,915,915,915,915,0
20240104,102700,29271644,915,915,915,915,5
20240104,102600,29267069,915,915,915,915,10
20240104,102500,29257919,909,909,909,909,0
20240104,102400,29257919,909,914,914,909,55
20240104,102300,29207909,906,906,906,906,0
20240104,102200,29207909,906,906,906,906,0
20240104,102100,29207909,906,914,914,906,3019
20240104,102000,26468081,910,910,910,910,0
20240104,101900,26468081,910,914,914,910,1900
20240104,101800,24738165,912,912,912,912,0
20240104,101700,24738165,912,913,913,912,1100
20240104,101600,23734964,915,915,915,915,0
20240104,101500,23734964,915,915,915,915,0
20240104,101400,23734964,915,915,915,915,1
20240104,101300,23734049,915,915,915,915,0
20240104,101200,23734049,915,915,915,915,50
20240104,101100,23688299,909,912,912,909,1667
20240104,101000,22170984,915,915,915,915,3
20240104,100900,22168239,909,909,909,909,0
20240104,100800,22168239,909,909,909,909,0
20240104,100700,22168239,909,909,909,909,0
20240104,100600,22168239,909,909,909,909,0
20240104,100500,22168239,909,909,909,909,0
20240104,100400,22168239,909,911,911,909,2001
20240104,100300,20349328,910,910,910,910,10
20240104,100200,20340228,909,909,909,909,0
20240104,100100,20340228,909,911,911,909,100
20240104,100000,20249278,909,909,909,909,0
20240104,095900,20249278,909,909,909,909,0
20240104,095800,20249278,909,909,909,909,0
20240104,095700,20249278,909,909,909,909,0
20240104,095600,20249278,909,914,914,909,7000
20240104,095500,13868821,914,914,914,914,100
20240104,095400,13777421,914,914,914,914,0
20240104,095300,13777421,914,914,914,914,0
20240104,095200,13777421,914,914,914,914,555
20240104,095100,13270151,915,915,915,915,0
20240104,095000,13270151,915,915,915,915,0
20240104,094900,13270151,915,915,915,915,0
20240104,094800,13270151,915,915,915,915,0
20240104,094700,13270151,915,915,915,915,396
20240104,094600,12907811,915,915,916,915,2622
20240104,094500,10506902,915,915,915,915,0
20240104,094400,10506902,915,915,915,915,1
20240104,094300,10505987,916,916,916,916,0
20240104,094200,10505987,916,915,916,915,260
20240104,094100,10267996,915,916,916,915,472
20240104,094000,9836106,916,916,916,916,0
20240104,093900,9836106,916,916,916,916,0
20240104,093800,9836106,916,916,916,916,0
20240104,093700,9836106,916,916,916,916,12
20240104,093600,9825114,916,916,916,916,2
20240104,093500,9823282,916,915,916,914,450
20240104,093400,9411239,911,911,911,911,1
20240104,093300,9410328,915,915,915,915,2
20240104,093200,9408498,915,915,915,915,10
20240104,093100,9399348,915,915,915,915,3
20240104,093000,9396603,915,915,915,915,1
20240104,092900,9395688,915,915,915,915,3
20240104,092800,9392943,905,905,905,905,0
20240104,092700,9392943,905,907,907,905,592
20240104,092600,8856954,902,902,902,902,0
20240104,092500,8856954,902,915,915,902,3955
20240104,092400,5258408,915,915,916,915,53
20240104,092300,5209866,916,916,916,916,0
20240104,092200,5209866,916,913,916,913,2680
20240104,092100,2758524,912,912,912,912,1125
20240104,092000,1732524,909,909,909,909,0
20240104,091900,1732524,909,909,909,909,5
20240104,091800,1727979,913,909,913,909,2
20240104,091700,1726157,913,913,913,913,1300
20240104,091600,539257,913,913,913,913,0
20240104,091500,539257,913,913,913,913,0
20240104,091400,539257,913,911,913,911,19
20240104,091300,521942,911,911,911,911,2
20240104,091200,520120,913,913,913,913,3
20240104,091100,517381,914,912,914,912,11
20240104,091000,507347,911,911,911,911,0
20240104,090900,507347,911,911,911,911,0
20240104,090800,507347,911,911,911,911,0
20240104,090700,507347,911,911,911,911,0
20240104,090600,507347,911,911,911,911,0
20240104,090500,507347,911,911,911,911,1
20240104,090400,506436,909,911,911,909,3
20240104,090300,503706,913,915,915,912,3
20240104,090200,500966,911,916,916,911,12
20240104,090100,489979,911,904,911,904,142
20240104,090000,360800,902,902,902,902,400