KissMeData/016710/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190300,414025580,9990,9990,9990,9990,586
20240103,190200,414025580,9990,9990,9990,9990,0
20240103,190100,414025580,9990,9990,9990,9990,0
20240103,190000,414025580,9990,9990,9990,9990,0
20240103,185900,414025580,9990,9990,9990,9990,0
20240103,185800,414025580,9990,9990,9990,9990,0
20240103,185700,414025580,9990,9990,9990,9990,0
20240103,185600,414025580,9990,9990,9990,9990,0
20240103,185500,414025580,9990,9990,9990,9990,0
20240103,185400,414025580,9990,9990,9990,9990,0
20240103,185300,414025580,9990,9990,9990,9990,0
20240103,185200,414025580,9990,9990,9990,9990,0
20240103,185100,414025580,9990,9990,9990,9990,0
20240103,185000,414025580,9990,9990,9990,9990,0
20240103,184900,414025580,9990,9990,9990,9990,0
20240103,184800,414025580,9990,9990,9990,9990,0
20240103,184700,414025580,9990,9990,9990,9990,0
20240103,184600,414025580,9990,9990,9990,9990,0
20240103,184500,414025580,9990,9990,9990,9990,0
20240103,184400,414025580,9990,9990,9990,9990,0
20240103,184300,414025580,9990,9990,9990,9990,0
20240103,184200,414025580,9990,9990,9990,9990,0
20240103,184100,414025580,9990,9990,9990,9990,0
20240103,184000,414025580,9990,9990,9990,9990,0
20240103,183900,414025580,9990,9990,9990,9990,0
20240103,183800,414025580,9990,9990,9990,9990,0
20240103,183700,414025580,9990,9990,9990,9990,0
20240103,183600,414025580,9990,9990,9990,9990,0
20240103,183500,414025580,9990,9990,9990,9990,0
20240103,183400,414025580,9990,9990,9990,9990,0
20240103,183300,414025580,9990,9990,9990,9990,586
20240103,183200,414025580,9990,9990,9990,9990,0
20240103,183100,414025580,9990,9990,9990,9990,0
20240103,183000,414025580,9990,9990,9990,9990,0
20240103,182900,414025580,9990,9990,9990,9990,0
20240103,182800,414025580,9990,9990,9990,9990,0
20240103,182700,414025580,9990,9990,9990,9990,0
20240103,182600,414025580,9990,9990,9990,9990,0
20240103,182500,414025580,9990,9990,9990,9990,0
20240103,182400,414025580,9990,9990,9990,9990,0
20240103,182300,414025580,9990,9990,9990,9990,0
20240103,182200,414025580,9990,9990,9990,9990,0
20240103,182100,414025580,9990,9990,9990,9990,0
20240103,182000,414025580,9990,9990,9990,9990,0
20240103,181900,414025580,9990,9990,9990,9990,0
20240103,181800,414025580,9990,9990,9990,9990,0
20240103,181700,414025580,9990,9990,9990,9990,0
20240103,181600,414025580,9990,9990,9990,9990,0
20240103,181500,414025580,9990,9990,9990,9990,0
20240103,181400,414025580,9990,9990,9990,9990,0
20240103,181300,414025580,9990,9990,9990,9990,0
20240103,181200,414025580,9990,9990,9990,9990,0
20240103,181100,414025580,9990,9990,9990,9990,0
20240103,181000,414025580,9990,9990,9990,9990,0
20240103,180900,414025580,9990,9990,9990,9990,0
20240103,180800,414025580,9990,9990,9990,9990,0
20240103,180700,414025580,9990,9990,9990,9990,0
20240103,180600,414025580,9990,9990,9990,9990,0
20240103,180500,414025580,9990,9990,9990,9990,0
20240103,180400,414025580,9990,9990,9990,9990,0
20240103,180300,414025580,9990,9990,9990,9990,586
20240103,180200,414025580,9990,9990,9990,9990,0
20240103,180100,414025580,9990,9990,9990,9990,0
20240103,180000,414025580,9990,9990,9990,9990,0
20240103,175900,414025580,9990,9990,9990,9990,0
20240103,175800,414025580,9990,9990,9990,9990,0
20240103,175700,414025580,9990,9990,9990,9990,0
20240103,175600,414025580,9990,9990,9990,9990,0
20240103,175500,414025580,9990,9990,9990,9990,0
20240103,175400,414025580,9990,9990,9990,9990,0
20240103,175300,414025580,9990,9990,9990,9990,0
20240103,175200,414025580,9990,9990,9990,9990,0
20240103,175100,414025580,9990,9990,9990,9990,0
20240103,175000,414025580,9990,9990,9990,9990,0
20240103,174900,414025580,9990,9990,9990,9990,0
20240103,174800,414025580,9990,9990,9990,9990,0
20240103,174700,414025580,9990,9990,9990,9990,0
20240103,174600,414025580,9990,9990,9990,9990,0
20240103,174500,414025580,9990,9990,9990,9990,0
20240103,174400,414025580,9990,9990,9990,9990,0
20240103,174300,414025580,9990,9990,9990,9990,0
20240103,174200,414025580,9990,9990,9990,9990,0
20240103,174100,414025580,9990,9990,9990,9990,0
20240103,174000,414025580,9990,9990,9990,9990,0
20240103,173900,414025580,9990,9990,9990,9990,0
20240103,173800,414025580,9990,9990,9990,9990,0
20240103,173700,414025580,9990,9990,9990,9990,0
20240103,173600,414025580,9990,9990,9990,9990,0
20240103,173500,414025580,9990,9990,9990,9990,0
20240103,173400,414025580,9990,9990,9990,9990,0
20240103,173300,414025580,9990,9990,9990,9990,586
20240103,173200,414025580,9990,9990,9990,9990,0
20240103,173100,414025580,9990,9990,9990,9990,0
20240103,173000,414025580,9990,9990,9990,9990,0
20240103,172900,414025580,9990,9990,9990,9990,0
20240103,172800,414025580,9990,9990,9990,9990,0
20240103,172700,414025580,9990,9990,9990,9990,0
20240103,172600,414025580,9990,9990,9990,9990,0
20240103,172500,414025580,9990,9990,9990,9990,0
20240103,172400,414025580,9990,9990,9990,9990,0
20240103,172300,414025580,9990,9990,9990,9990,0
20240103,172200,414025580,9990,9990,9990,9990,0
20240103,172100,414025580,9990,9990,9990,9990,0
20240103,172000,414025580,9990,9990,9990,9990,0
20240103,171900,414025580,9990,9990,9990,9990,0
20240103,171800,414025580,9990,9990,9990,9990,0
20240103,171700,414025580,9990,9990,9990,9990,0
20240103,171600,414025580,9990,9990,9990,9990,0
20240103,171500,414025580,9990,9990,9990,9990,0
20240103,171400,414025580,9990,9990,9990,9990,0
20240103,171300,414025580,9990,9990,9990,9990,0
20240103,171200,414025580,9990,9990,9990,9990,0
20240103,171100,414025580,9990,9990,9990,9990,0
20240103,171000,414025580,9990,9990,9990,9990,0
20240103,170900,414025580,9990,9990,9990,9990,0
20240103,170800,414025580,9990,9990,9990,9990,0
20240103,170700,414025580,9990,9990,9990,9990,0
20240103,170600,414025580,9990,9990,9990,9990,0
20240103,170500,414025580,9990,9990,9990,9990,0
20240103,170400,414025580,9990,9990,9990,9990,0
20240103,170300,414025580,9990,9990,9990,9990,586
20240103,170200,414025580,9990,9990,9990,9990,0
20240103,170100,414025580,9990,9990,9990,9990,0
20240103,170000,414025580,9990,9990,9990,9990,0
20240103,165900,414025580,9990,9990,9990,9990,0
20240103,165800,414025580,9990,9990,9990,9990,0
20240103,165700,414025580,9990,9990,9990,9990,0
20240103,165600,414025580,9990,9990,9990,9990,0
20240103,165500,414025580,9990,9990,9990,9990,0
20240103,165400,414025580,9990,9990,9990,9990,0
20240103,165300,414025580,9990,9990,9990,9990,0
20240103,165200,414025580,9990,9990,9990,9990,0
20240103,165100,414025580,9990,9990,9990,9990,0
20240103,165000,414025580,9990,9990,9990,9990,0
20240103,164900,414025580,9990,9990,9990,9990,0
20240103,164800,414025580,9990,9990,9990,9990,0
20240103,164700,414025580,9990,9990,9990,9990,0
20240103,164600,414025580,9990,9990,9990,9990,0
20240103,164500,414025580,9990,9990,9990,9990,0
20240103,164400,414025580,9990,9990,9990,9990,0
20240103,164300,414025580,9990,9990,9990,9990,0
20240103,164200,414025580,9990,9990,9990,9990,0
20240103,164100,414025580,9990,9990,9990,9990,0
20240103,164000,414025580,9990,9990,9990,9990,0
20240103,163900,414025580,9990,9990,9990,9990,0
20240103,163800,414025580,9990,9990,9990,9990,0
20240103,163700,414025580,9990,9990,9990,9990,0
20240103,163600,414025580,9990,9990,9990,9990,0
20240103,163500,414025580,9990,9990,9990,9990,0
20240103,163400,414025580,9990,9990,9990,9990,0
20240103,163300,414025580,9990,9990,9990,9990,586
20240103,163200,414025580,9990,9990,9990,9990,0
20240103,163100,414025580,9990,9990,9990,9990,0
20240103,163000,414025580,9990,9990,9990,9990,0
20240103,162900,414025580,9990,9990,9990,9990,0
20240103,162800,414025580,9990,9990,9990,9990,0
20240103,162700,414025580,9990,9990,9990,9990,0
20240103,162600,414025580,9990,9990,9990,9990,0
20240103,162500,414025580,9990,9990,9990,9990,0
20240103,162400,414025580,9990,9990,9990,9990,0
20240103,162300,414025580,9990,9990,9990,9990,0
20240103,162200,414025580,9990,9990,9990,9990,0
20240103,162100,414025580,9990,9990,9990,9990,0
20240103,162000,414025580,9990,9990,9990,9990,0
20240103,161900,414025580,9990,9990,9990,9990,0
20240103,161800,414025580,9990,9990,9990,9990,0
20240103,161700,414025580,9990,9990,9990,9990,0
20240103,161600,414025580,9990,9990,9990,9990,0
20240103,161500,414025580,9990,9990,9990,9990,0
20240103,161400,414025580,9990,9990,9990,9990,0
20240103,161300,414025580,9990,9990,9990,9990,0
20240103,161200,414025580,9990,9990,9990,9990,0
20240103,161100,414025580,9990,9990,9990,9990,0
20240103,161000,414025580,9990,9990,9990,9990,0
20240103,160900,414025580,9990,9990,9990,9990,0
20240103,160800,414025580,9990,9990,9990,9990,0
20240103,160700,414025580,9990,9990,9990,9990,0
20240103,160600,414025580,9990,9990,9990,9990,0
20240103,160500,414025580,9990,9990,9990,9990,0
20240103,160400,414025580,9990,9990,9990,9990,0
20240103,160300,414025580,9990,9990,9990,9990,586
20240103,160200,414025580,9990,9990,9990,9990,0
20240103,160100,414025580,9990,9990,9990,9990,0
20240103,160000,414025580,9990,9990,9990,9990,0
20240103,155900,414025580,9990,9990,9990,9990,0
20240103,155800,414025580,9990,9990,9990,9990,0
20240103,155700,414025580,9990,9990,9990,9990,0
20240103,155600,414025580,9990,9990,9990,9990,0
20240103,155500,414025580,9990,9990,9990,9990,0
20240103,155400,414025580,9990,9990,9990,9990,0
20240103,155300,414025580,9990,9990,9990,9990,0
20240103,155200,414025580,9990,9990,9990,9990,0
20240103,155100,414025580,9990,9990,9990,9990,0
20240103,155000,414025580,9990,9990,9990,9990,0
20240103,154900,414025580,9990,9990,9990,9990,0
20240103,154800,414025580,9990,9990,9990,9990,0
20240103,154700,414025580,9990,9990,9990,9990,0
20240103,154600,414025580,9990,9990,9990,9990,0
20240103,154500,414025580,9990,9990,9990,9990,0
20240103,154400,414025580,9990,9990,9990,9990,0
20240103,154300,414025580,9990,9990,9990,9990,0
20240103,154200,414025580,9990,9990,9990,9990,0
20240103,154100,414025580,9990,9990,9990,9990,0
20240103,154000,414025580,9990,9990,9990,9990,0
20240103,153900,414025580,9990,9990,9990,9990,0
20240103,153800,414025580,9990,9990,9990,9990,0
20240103,153700,414025580,9990,9990,9990,9990,0
20240103,153600,414025580,9990,9990,9990,9990,0
20240103,153500,414025580,9990,9990,9990,9990,0
20240103,153400,414025580,9990,9990,9990,9990,0
20240103,153300,414025580,9990,9990,9990,9990,586
20240103,153200,414025580,9990,9990,9990,9990,0
20240103,153100,414025580,9990,9990,9990,9990,0
20240103,153000,414025580,9990,9990,9990,9990,586
20240103,152900,408171440,9940,9940,9940,9940,0
20240103,152800,408171440,9940,9940,9940,9940,0
20240103,152700,408171440,9940,9940,9940,9940,0
20240103,152600,408171440,9940,9940,9940,9940,0
20240103,152500,408171440,9940,9940,9940,9940,0
20240103,152400,408171440,9940,9940,9940,9940,0
20240103,152300,408171440,9940,9940,9940,9940,0
20240103,152200,408171440,9940,9940,9940,9940,0
20240103,152100,408171440,9940,9940,9940,9940,0
20240103,152000,408171440,9940,9940,9940,9940,0
20240103,151900,408171440,9940,9940,9940,9930,409
20240103,151800,404109840,9940,9940,9940,9940,240
20240103,151700,401724240,9940,9940,9940,9940,15
20240103,151600,401575140,9940,9930,9950,9930,75
20240103,151500,400829650,9950,9950,9950,9940,62
20240103,151400,400213270,9950,9940,9950,9930,154
20240103,151300,398683390,9940,9940,9940,9940,15
20240103,151200,398534290,9940,9950,9950,9930,1016
20240103,151100,388445210,9950,9940,9950,9940,272
20240103,151000,385741480,9940,9950,9950,9940,1175
20240103,150900,374061880,9950,9950,9950,9950,0
20240103,150800,374061880,9950,9950,9950,9950,28
20240103,150700,373783280,9950,9950,9950,9950,3
20240103,150600,373753430,9940,9940,9940,9940,50
20240103,150500,373256430,9950,9950,9950,9950,0
20240103,150400,373256430,9950,9950,9950,9950,0
20240103,150300,373256430,9950,9950,9950,9950,1
20240103,150200,373246480,9950,9950,9950,9950,5
20240103,150100,373196730,9940,9940,9940,9940,0
20240103,150000,373196730,9940,9960,9960,9940,2
20240103,145900,373176830,9950,9950,9950,9950,63
20240103,145800,372549980,9960,9960,9960,9960,0
20240103,145700,372549980,9960,9960,9960,9960,1
20240103,145600,372540020,9950,9950,9950,9950,0
20240103,145500,372540020,9950,9950,9950,9950,0
20240103,145400,372540020,9950,9950,9950,9950,125
20240103,145300,371296270,9960,9960,9960,9960,0
20240103,145200,371296270,9960,9960,9960,9960,0
20240103,145100,371296270,9960,9960,9960,9960,17
20240103,145000,371126950,9960,9960,9960,9960,11
20240103,144900,371017390,9950,9950,9950,9950,0
20240103,144800,371017390,9950,9950,9950,9950,10
20240103,144700,370917890,9950,9950,9950,9950,0
20240103,144600,370917890,9950,9950,9950,9950,22
20240103,144500,370698990,9960,9960,9960,9960,0
20240103,144400,370698990,9960,9960,9960,9960,1
20240103,144300,370689030,9960,9960,9960,9960,0
20240103,144200,370689030,9960,9960,9960,9960,3
20240103,144100,370659150,9950,9960,9960,9950,202
20240103,144000,368649240,9960,9960,9960,9960,3
20240103,143900,368619360,9950,9950,9950,9950,0
20240103,143800,368619360,9950,9950,9950,9950,108
20240103,143700,367544760,9950,9950,9950,9950,0
20240103,143600,367544760,9950,9950,9950,9950,263
20240103,143500,364927910,9950,9950,9950,9950,0
20240103,143400,364927910,9950,9950,9950,9950,50
20240103,143300,364430410,9950,9940,9950,9940,51
20240103,143200,363922970,9940,9950,9950,9940,51
20240103,143100,363415530,9950,9950,9950,9950,0
20240103,143000,363415530,9950,9950,9950,9950,50
20240103,142900,362918030,9950,9950,9950,9950,5
20240103,142800,362868280,9950,9950,9950,9950,9
20240103,142700,362778730,9950,9940,9950,9940,15
20240103,142600,362629580,9940,9940,9940,9940,231
20240103,142500,360333440,9940,9940,9940,9940,51
20240103,142400,359826500,9950,9950,9950,9950,42
20240103,142300,359408600,9950,9950,9950,9950,200
20240103,142200,357418600,9960,9960,9960,9960,0
20240103,142100,357418600,9960,9960,9960,9960,18
20240103,142000,357239320,9950,9950,9950,9950,20
20240103,141900,357040320,9950,9950,9950,9950,0
20240103,141800,357040320,9950,9950,9950,9950,0
20240103,141700,357040320,9950,9950,9950,9950,0
20240103,141600,357040320,9950,9950,9950,9950,5
20240103,141500,356990570,9950,9950,9950,9950,150
20240103,141400,355498070,9950,9950,9950,9950,0
20240103,141300,355498070,9950,9950,9950,9950,0
20240103,141200,355498070,9950,9950,9950,9950,0
20240103,141100,355498070,9950,9950,9950,9950,0
20240103,141000,355498070,9950,9950,9950,9950,34
20240103,140900,355159770,9950,9950,9950,9950,381
20240103,140800,351368820,9960,9960,9960,9960,0
20240103,140700,351368820,9960,9960,9960,9960,0
20240103,140600,351368820,9960,9960,9960,9960,0
20240103,140500,351368820,9960,9960,9960,9960,0
20240103,140400,351368820,9960,9960,9960,9960,0
20240103,140300,351368820,9960,9960,9960,9960,0
20240103,140200,351368820,9960,9960,9960,9960,50
20240103,140100,350870820,9960,9960,9960,9960,522
20240103,140000,345671700,9970,9970,9970,9970,3
20240103,135900,345641790,9970,9970,9970,9970,0
20240103,135800,345641790,9970,9970,9970,9970,0
20240103,135700,345641790,9970,9970,9970,9970,0
20240103,135600,345641790,9970,9970,9970,9970,88
20240103,135500,344764430,9970,9970,9970,9970,0
20240103,135400,344764430,9970,9970,9970,9970,0
20240103,135300,344764430,9970,9970,9970,9970,0
20240103,135200,344764430,9970,9970,9970,9970,20
20240103,135100,344565030,9970,9970,9970,9970,57
20240103,135000,343996740,9980,9980,9980,9980,0
20240103,134900,343996740,9980,9980,9980,9980,0
20240103,134800,343996740,9980,9980,9980,9980,10
20240103,134700,343896940,9980,9980,9980,9980,0
20240103,134600,343896940,9980,9980,9980,9980,0
20240103,134500,343896940,9980,9980,9980,9980,0
20240103,134400,343896940,9980,9980,9980,9980,1
20240103,134300,343886960,9980,9980,9980,9980,0
20240103,134200,343886960,9980,9980,9980,9980,0
20240103,134100,343886960,9980,9980,9980,9980,18
20240103,134000,343707320,9970,9970,9970,9970,0
20240103,133900,343707320,9970,9970,9970,9970,1
20240103,133800,343697350,9970,9970,9970,9970,0
20240103,133700,343697350,9970,9970,9970,9970,174
20240103,133600,341962570,9970,9970,9970,9970,1
20240103,133500,341952600,9960,9960,9960,9960,0
20240103,133400,341952600,9960,9960,9960,9960,0
20240103,133300,341952600,9960,9960,9960,9960,0
20240103,133200,341952600,9960,9960,9960,9960,0
20240103,133100,341952600,9960,9960,9960,9960,0
20240103,133000,341952600,9960,9960,9960,9960,0
20240103,132900,341952600,9960,9960,9960,9960,0
20240103,132800,341952600,9960,9960,9960,9960,0
20240103,132700,341952600,9960,9960,9960,9960,53
20240103,132600,341424720,9970,9970,9970,9970,0
20240103,132500,341424720,9970,9970,9970,9970,0
20240103,132400,341424720,9970,9970,9970,9970,40
20240103,132300,341025920,9980,9980,9980,9980,0
20240103,132200,341025920,9980,9980,9980,9980,20
20240103,132100,340826320,9980,9980,9980,9980,0
20240103,132000,340826320,9980,9980,9980,9980,0
20240103,131900,340826320,9980,9980,9980,9980,1
20240103,131800,340816340,9980,9980,9980,9980,0
20240103,131700,340816340,9980,9980,9980,9980,0
20240103,131600,340816340,9980,9980,9980,9980,24
20240103,131500,340576820,9980,9980,9980,9980,20
20240103,131400,340377220,9980,9980,9980,9980,0
20240103,131300,340377220,9980,9980,9980,9980,0
20240103,131200,340377220,9980,9980,9980,9980,0
20240103,131100,340377220,9980,9980,9980,9980,2
20240103,131000,340357260,9980,9980,9980,9980,6
20240103,130900,340297380,9980,9980,9980,9980,0
20240103,130800,340297380,9980,9980,9980,9980,100
20240103,130700,339299380,9980,9970,9980,9970,4
20240103,130600,339259490,9980,9980,9980,9980,0
20240103,130500,339259490,9980,9980,9980,9980,5
20240103,130400,339209590,9980,9980,9980,9980,28
20240103,130300,338930150,9970,9970,9970,9970,0
20240103,130200,338930150,9970,9960,9970,9960,53
20240103,130100,338401750,9970,9970,9970,9970,0
20240103,130000,338401750,9970,9970,9970,9970,1
20240103,125900,338391780,9930,9930,9930,9930,50
20240103,125800,337895280,9930,9970,9970,9930,1020
20240103,125700,327764450,9970,9970,9970,9970,5
20240103,125600,327714600,9970,9970,9970,9970,1
20240103,125500,327704630,9980,9980,9980,9980,0
20240103,125400,327704630,9980,9980,9980,9980,0
20240103,125300,327704630,9980,9980,9980,9980,0
20240103,125200,327704630,9980,9980,9980,9980,0
20240103,125100,327704630,9980,9980,9980,9980,10
20240103,125000,327604830,9980,9980,9980,9980,0
20240103,124900,327604830,9980,9980,9980,9980,0
20240103,124800,327604830,9980,9940,9980,9920,549
20240103,124700,322149640,9900,9900,9900,9900,0
20240103,124600,322149640,9900,9940,9940,9900,1558
20240103,124500,306701980,10000,10000,10000,10000,5
20240103,124400,306651980,9920,10000,10000,9920,2000
20240103,124300,286770870,10000,10000,10000,10000,20
20240103,124200,286570870,10000,10000,10000,10000,7
20240103,124100,286500870,9950,10000,10000,9950,2000
20240103,124000,266544300,10010,10010,10010,10010,1
20240103,123900,266534290,10020,10020,10020,10020,0
20240103,123800,266534290,10020,10020,10020,10020,0
20240103,123700,266534290,10020,10020,10020,10020,0
20240103,123600,266534290,10020,10020,10020,10020,0
20240103,123500,266534290,10020,10020,10020,10020,0
20240103,123400,266534290,10020,10020,10020,10020,0
20240103,123300,266534290,10020,10020,10020,10020,0
20240103,123200,266534290,10020,10020,10020,10020,0
20240103,123100,266534290,10020,10020,10020,10020,0
20240103,123000,266534290,10020,10020,10020,10020,0
20240103,122900,266534290,10020,10020,10020,10020,0
20240103,122800,266534290,10020,10000,10020,10000,20
20240103,122700,266333970,9990,9990,9990,9990,0
20240103,122600,266333970,9990,9990,9990,9990,150
20240103,122500,264835470,9990,9990,9990,9990,9
20240103,122400,264745560,9990,10000,10000,9990,810
20240103,122300,256651210,10020,10020,10020,10020,0
20240103,122200,256651210,10020,10020,10020,10020,0
20240103,122100,256651210,10020,10020,10020,10020,0
20240103,122000,256651210,10020,10020,10020,10020,0
20240103,121900,256651210,10020,10020,10020,10020,20
20240103,121800,256450810,10000,10000,10000,10000,0
20240103,121700,256450810,10000,10000,10000,10000,0
20240103,121600,256450810,10000,10000,10000,10000,0
20240103,121500,256450810,10000,10000,10000,10000,0
20240103,121400,256450810,10000,10010,10010,10000,12
20240103,121300,256330700,10000,10000,10000,10000,0
20240103,121200,256330700,10000,10000,10000,10000,0
20240103,121100,256330700,10000,10000,10000,10000,0
20240103,121000,256330700,10000,10000,10000,10000,0
20240103,120900,256330700,10000,10000,10000,10000,0
20240103,120800,256330700,10000,10000,10000,10000,120
20240103,120700,255130700,10010,10010,10010,10010,0
20240103,120600,255130700,10010,10010,10010,10010,0
20240103,120500,255130700,10010,10010,10010,10010,0
20240103,120400,255130700,10010,10010,10010,10010,0
20240103,120300,255130700,10010,10010,10010,10010,0
20240103,120200,255130700,10010,10010,10010,10010,0
20240103,120100,255130700,10010,10010,10010,10010,48
20240103,120000,254650220,10010,10010,10010,10010,4
20240103,115900,254610180,10010,10010,10010,10010,0
20240103,115800,254610180,10010,10010,10010,10010,0
20240103,115700,254610180,10010,10010,10010,10010,0
20240103,115600,254610180,10010,10010,10010,10010,100
20240103,115500,253609180,10020,10020,10020,10020,0
20240103,115400,253609180,10020,10020,10020,10020,0
20240103,115300,253609180,10020,10020,10020,10020,0
20240103,115200,253609180,10020,10020,10020,10020,5
20240103,115100,253559080,10020,10020,10020,10020,0
20240103,115000,253559080,10020,10020,10020,10020,0
20240103,114900,253559080,10020,10020,10020,10020,0
20240103,114800,253559080,10020,10020,10020,10020,2
20240103,114700,253539040,10020,10020,10020,10020,0
20240103,114600,253539040,10020,10020,10020,10020,0
20240103,114500,253539040,10020,10020,10020,10020,0
20240103,114400,253539040,10020,10020,10020,10020,0
20240103,114300,253539040,10020,10020,10020,10020,1
20240103,114200,253529020,10010,10010,10010,10010,0
20240103,114100,253529020,10010,10010,10010,10010,0
20240103,114000,253529020,10010,10010,10010,10010,0
20240103,113900,253529020,10010,10010,10010,10010,0
20240103,113800,253529020,10010,10010,10010,10010,0
20240103,113700,253529020,10010,10020,10020,10010,219
20240103,113600,251336140,10040,10040,10040,10040,0
20240103,113500,251336140,10040,10040,10040,10040,0
20240103,113400,251336140,10040,10040,10040,10040,0
20240103,113300,251336140,10040,10040,10040,10040,0
20240103,113200,251336140,10040,10040,10040,10040,1
20240103,113100,251326100,10040,10040,10040,10040,0
20240103,113000,251326100,10040,10040,10040,10040,4
20240103,112900,251285940,10040,10040,10040,10040,0
20240103,112800,251285940,10040,10040,10040,10040,40
20240103,112700,250884340,10040,10040,10040,10040,0
20240103,112600,250884340,10040,10040,10040,10040,0
20240103,112500,250884340,10040,10040,10040,10040,1
20240103,112400,250874300,10040,10040,10040,10040,1
20240103,112300,250864260,10010,10010,10010,10010,0
20240103,112200,250864260,10010,10010,10010,10010,0
20240103,112100,250864260,10010,10010,10010,10010,1010
20240103,112000,240754160,10040,10040,10040,10040,1
20240103,111900,240744120,10000,10040,10040,10000,528
20240103,111800,235461690,10040,10040,10040,10040,1
20240103,111700,235451650,10030,10030,10030,10030,110
20240103,111600,234348350,10030,10030,10030,10030,0
20240103,111500,234348350,10030,10040,10040,10030,61
20240103,111400,233736410,10050,10050,10050,10050,0
20240103,111300,233736410,10050,10050,10050,10050,1
20240103,111200,233726360,10030,10040,10050,10030,498
20240103,111100,228721580,10050,10050,10050,10050,0
20240103,111000,228721580,10050,10050,10050,10050,0
20240103,110900,228721580,10050,10040,10050,10040,445
20240103,110800,224253760,10040,10030,10040,10030,1779
20240103,110700,206397600,10040,10040,10040,10040,1
20240103,110600,206387560,10040,10030,10040,10030,25
20240103,110500,206136800,10040,10030,10040,10030,4
20240103,110400,206096670,10040,10040,10040,10040,99
20240103,110300,205102710,10040,10040,10040,10040,290
20240103,110200,202191110,10040,10030,10040,10030,213
20240103,110100,200053690,10040,10030,10040,10030,416
20240103,110000,195881200,10030,10030,10030,10030,1
20240103,105900,195871170,10030,10030,10030,10030,1
20240103,105800,195861140,10030,10030,10030,10030,3
20240103,105700,195831050,10030,10030,10030,10030,1
20240103,105600,195821020,10020,10020,10020,10020,1
20240103,105500,195811000,10030,10030,10030,10030,0
20240103,105400,195811000,10030,10010,10030,10010,7
20240103,105300,195740910,10010,10030,10040,10010,205
20240103,105200,193684770,10030,10030,10030,10010,202
20240103,105100,191662710,10020,10020,10020,10020,0
20240103,105000,191662710,10020,10020,10020,10020,0
20240103,104900,191662710,10020,10020,10020,10020,0
20240103,104800,191662710,10020,10020,10020,10020,180
20240103,104700,189859110,10010,10010,10010,10010,0
20240103,104600,189859110,10010,10010,10010,10010,0
20240103,104500,189859110,10010,10010,10010,10010,190
20240103,104400,187957210,9990,9990,9990,9990,9
20240103,104300,187867300,9990,9990,9990,9990,100
20240103,104200,186868300,9990,9990,9990,9990,3
20240103,104100,186838330,9990,9990,9990,9990,250
20240103,104000,184340830,9980,9980,9980,9980,64
20240103,103900,183702110,9990,9990,9990,9990,50
20240103,103800,183202610,9980,9980,9980,9980,0
20240103,103700,183202610,9980,9980,9980,9980,235
20240103,103600,180857310,9970,9970,9970,9970,4
20240103,103500,180817430,9970,9970,9970,9970,0
20240103,103400,180817430,9970,9970,9970,9970,39
20240103,103300,180428600,9970,9970,9970,9970,838
20240103,103200,172073740,9960,9960,9960,9960,0
20240103,103100,172073740,9960,9960,9960,9960,50
20240103,103000,171575740,9970,9960,9970,9960,2
20240103,102900,171555810,9960,9960,9960,9960,12
20240103,102800,171436290,9960,9960,9960,9960,57
20240103,102700,170868570,9960,9960,9960,9960,8
20240103,102600,170788890,9960,9960,9960,9960,3
20240103,102500,170759010,9960,9980,9980,9960,631
20240103,102400,164468840,9980,9980,9980,9980,92
20240103,102300,163550680,9980,9980,9980,9980,5
20240103,102200,163500780,9980,9990,9990,9980,51
20240103,102100,162991300,9990,9990,9990,9990,5
20240103,102000,162941350,9980,9980,9980,9980,0
20240103,101900,162941350,9980,9980,9980,9980,0
20240103,101800,162941350,9980,9980,9980,9980,0
20240103,101700,162941350,9980,9990,9990,9980,41
20240103,101600,162531910,10000,10000,10000,10000,994
20240103,101500,152591910,10000,10000,10000,10000,150
20240103,101400,151091910,10010,10010,10010,10010,300
20240103,101300,148088910,10010,10010,10010,10010,237
20240103,101200,145716540,10010,10010,10010,10010,0
20240103,101100,145716540,10010,10010,10010,10010,0
20240103,101000,145716540,10010,10010,10010,10010,191
20240103,100900,143804630,10010,10010,10010,10010,80
20240103,100800,143003830,10010,10010,10010,10010,988
20240103,100700,133113950,10020,10020,10020,10020,1
20240103,100600,133103930,10010,10020,10020,10010,159
20240103,100500,131510780,10020,10030,10030,10020,178
20240103,100400,129725760,10030,10020,10030,10020,231
20240103,100300,127409130,10020,10020,10020,10020,400
20240103,100200,123401130,10020,10020,10020,10020,1
20240103,100100,123391110,10020,10020,10020,10020,104
20240103,100000,122349030,10020,10020,10020,10020,200
20240103,095900,120345030,10030,10020,10030,10020,5
20240103,095800,120294920,10020,10020,10020,10020,30
20240103,095700,119994320,10020,10020,10020,10020,382
20240103,095600,116166680,10020,10020,10020,10020,51
20240103,095500,115655660,10030,10020,10030,10020,938
20240103,095400,106256890,10020,10020,10020,10020,0
20240103,095300,106256890,10020,10020,10020,10020,1
20240103,095200,106246870,10020,10020,10020,10020,4
20240103,095100,106206790,10010,10010,10030,10010,43
20240103,095000,105776340,10010,10010,10010,10010,170
20240103,094900,104074640,10020,10020,10020,10020,1
20240103,094800,104064620,10020,10020,10020,10020,30
20240103,094700,103764020,10030,10030,10030,10030,1
20240103,094600,103753990,10030,10030,10030,10030,0
20240103,094500,103753990,10030,10010,10030,10000,9
20240103,094400,103663920,10030,10030,10030,10030,0
20240103,094300,103663920,10030,10030,10030,10030,1
20240103,094200,103653890,10030,10030,10030,10030,0
20240103,094100,103653890,10030,10000,10030,10000,1277
20240103,094000,90871110,10010,10030,10030,10010,1033
20240103,093900,80522050,10030,10040,10040,10030,11
20240103,093800,80411710,10050,10050,10050,10050,5
20240103,093700,80361460,10050,10030,10050,10030,876
20240103,093600,71569340,10030,10030,10030,10010,311
20240103,093500,68452190,10030,10030,10030,10020,1045
20240103,093400,57979290,10030,10030,10030,10030,31
20240103,093300,57668360,10040,10040,10040,10040,2
20240103,093200,57648280,10040,10040,10040,10040,152
20240103,093100,56122200,10040,10030,10040,10030,108
20240103,093000,55038840,10040,10040,10040,10040,1
20240103,092900,55028800,10040,10040,10040,10030,5
20240103,092800,54978630,10040,10040,10040,10040,0
20240103,092700,54978630,10040,10040,10040,10040,179
20240103,092600,53181470,10030,10030,10030,10030,10
20240103,092500,53081170,10050,10040,10050,10040,37
20240103,092400,52709680,10050,10050,10050,10050,10
20240103,092300,52609180,10050,10040,10050,10040,14
20240103,092200,52468500,10040,10030,10040,10030,80
20240103,092100,51665900,10030,10020,10030,10020,772
20240103,092000,43930450,10020,10020,10020,10020,0
20240103,091900,43930450,10020,10000,10020,10000,395
20240103,091800,39978530,9990,9980,9990,9980,479
20240103,091700,35197680,10000,9980,10000,9980,23
20240103,091600,34967880,10000,10000,10000,10000,0
20240103,091500,34967880,10000,10000,10000,10000,1
20240103,091400,34957880,9980,10000,10000,9980,656
20240103,091300,28406780,10000,10000,10000,10000,1
20240103,091200,28396780,10000,10000,10000,10000,0
20240103,091100,28396780,10000,10000,10000,10000,1
20240103,091000,28386780,9990,10000,10000,9990,2
20240103,090900,28366790,10000,10000,10010,10000,118
20240103,090800,27186170,10000,10000,10000,10000,140
20240103,090700,25786170,10010,10030,10030,10010,461
20240103,090600,21164370,10030,10020,10030,10020,42
20240103,090500,20743260,10050,10010,10050,10010,146
20240103,090400,19281760,10010,10030,10030,10010,330
20240103,090300,15972080,10000,10000,10000,10000,17
20240103,090200,15802080,10080,10050,10090,10050,715
20240103,090100,8601400,10030,10020,10030,10020,260
20240103,090000,5994350,10030,9990,10030,9990,600