KissMeData/023900/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190800,362119460,12060,12060,12060,12060,1046
20240115,190700,362119460,12060,12060,12060,12060,0
20240115,190600,362119460,12060,12060,12060,12060,0
20240115,190500,362119460,12060,12060,12060,12060,0
20240115,190400,362119460,12060,12060,12060,12060,0
20240115,190300,362119460,12060,12060,12060,12060,0
20240115,190200,362119460,12060,12060,12060,12060,0
20240115,190100,362119460,12060,12060,12060,12060,0
20240115,190000,362119460,12060,12060,12060,12060,0
20240115,185900,362119460,12060,12060,12060,12060,0
20240115,185800,362119460,12060,12060,12060,12060,0
20240115,185700,362119460,12060,12060,12060,12060,0
20240115,185600,362119460,12060,12060,12060,12060,0
20240115,185500,362119460,12060,12060,12060,12060,0
20240115,185400,362119460,12060,12060,12060,12060,0
20240115,185300,362119460,12060,12060,12060,12060,0
20240115,185200,362119460,12060,12060,12060,12060,0
20240115,185100,362119460,12060,12060,12060,12060,0
20240115,185000,362119460,12060,12060,12060,12060,0
20240115,184900,362119460,12060,12060,12060,12060,0
20240115,184800,362119460,12060,12060,12060,12060,0
20240115,184700,362119460,12060,12060,12060,12060,0
20240115,184600,362119460,12060,12060,12060,12060,0
20240115,184500,362119460,12060,12060,12060,12060,0
20240115,184400,362119460,12060,12060,12060,12060,0
20240115,184300,362119460,12060,12060,12060,12060,0
20240115,184200,362119460,12060,12060,12060,12060,0
20240115,184100,362119460,12060,12060,12060,12060,0
20240115,184000,362119460,12060,12060,12060,12060,0
20240115,183900,362119460,12060,12060,12060,12060,0
20240115,183800,362119460,12060,12060,12060,12060,1046
20240115,183700,362119460,12060,12060,12060,12060,0
20240115,183600,362119460,12060,12060,12060,12060,0
20240115,183500,362119460,12060,12060,12060,12060,0
20240115,183400,362119460,12060,12060,12060,12060,0
20240115,183300,362119460,12060,12060,12060,12060,0
20240115,183200,362119460,12060,12060,12060,12060,0
20240115,183100,362119460,12060,12060,12060,12060,0
20240115,183000,362119460,12060,12060,12060,12060,0
20240115,182900,362119460,12060,12060,12060,12060,0
20240115,182800,362119460,12060,12060,12060,12060,0
20240115,182700,362119460,12060,12060,12060,12060,0
20240115,182600,362119460,12060,12060,12060,12060,0
20240115,182500,362119460,12060,12060,12060,12060,0
20240115,182400,362119460,12060,12060,12060,12060,0
20240115,182300,362119460,12060,12060,12060,12060,0
20240115,182200,362119460,12060,12060,12060,12060,0
20240115,182100,362119460,12060,12060,12060,12060,0
20240115,182000,362119460,12060,12060,12060,12060,0
20240115,181900,362119460,12060,12060,12060,12060,0
20240115,181800,362119460,12060,12060,12060,12060,0
20240115,181700,362119460,12060,12060,12060,12060,0
20240115,181600,362119460,12060,12060,12060,12060,0
20240115,181500,362119460,12060,12060,12060,12060,0
20240115,181400,362119460,12060,12060,12060,12060,0
20240115,181300,362119460,12060,12060,12060,12060,0
20240115,181200,362119460,12060,12060,12060,12060,0
20240115,181100,362119460,12060,12060,12060,12060,0
20240115,181000,362119460,12060,12060,12060,12060,0
20240115,180900,362119460,12060,12060,12060,12060,0
20240115,180800,362119460,12060,12060,12060,12060,1046
20240115,180700,362119460,12060,12060,12060,12060,0
20240115,180600,362119460,12060,12060,12060,12060,0
20240115,180500,362119460,12060,12060,12060,12060,0
20240115,180400,362119460,12060,12060,12060,12060,0
20240115,180300,362119460,12060,12060,12060,12060,0
20240115,180200,362119460,12060,12060,12060,12060,0
20240115,180100,362119460,12060,12060,12060,12060,0
20240115,180000,362119460,12060,12060,12060,12060,0
20240115,175900,362119460,12060,12060,12060,12060,0
20240115,175800,362119460,12060,12060,12060,12060,0
20240115,175700,362119460,12060,12060,12060,12060,0
20240115,175600,362119460,12060,12060,12060,12060,0
20240115,175500,362119460,12060,12060,12060,12060,0
20240115,175400,362119460,12060,12060,12060,12060,0
20240115,175300,362119460,12060,12060,12060,12060,0
20240115,175200,362119460,12060,12060,12060,12060,0
20240115,175100,362119460,12060,12060,12060,12060,0
20240115,175000,362119460,12060,12060,12060,12060,0
20240115,174900,362119460,12060,12060,12060,12060,0
20240115,174800,362119460,12060,12060,12060,12060,0
20240115,174700,362119460,12060,12060,12060,12060,0
20240115,174600,362119460,12060,12060,12060,12060,0
20240115,174500,362119460,12060,12060,12060,12060,0
20240115,174400,362119460,12060,12060,12060,12060,0
20240115,174300,362119460,12060,12060,12060,12060,0
20240115,174200,362119460,12060,12060,12060,12060,0
20240115,174100,362119460,12060,12060,12060,12060,0
20240115,174000,362119460,12060,12060,12060,12060,0
20240115,173900,362119460,12060,12060,12060,12060,0
20240115,173800,362119460,12060,12060,12060,12060,1046
20240115,173700,362119460,12060,12060,12060,12060,0
20240115,173600,362119460,12060,12060,12060,12060,0
20240115,173500,362119460,12060,12060,12060,12060,0
20240115,173400,362119460,12060,12060,12060,12060,0
20240115,173300,362119460,12060,12060,12060,12060,0
20240115,173200,362119460,12060,12060,12060,12060,0
20240115,173100,362119460,12060,12060,12060,12060,0
20240115,173000,362119460,12060,12060,12060,12060,0
20240115,172900,362119460,12060,12060,12060,12060,0
20240115,172800,362119460,12060,12060,12060,12060,0
20240115,172700,362119460,12060,12060,12060,12060,0
20240115,172600,362119460,12060,12060,12060,12060,0
20240115,172500,362119460,12060,12060,12060,12060,0
20240115,172400,362119460,12060,12060,12060,12060,0
20240115,172300,362119460,12060,12060,12060,12060,0
20240115,172200,362119460,12060,12060,12060,12060,0
20240115,172100,362119460,12060,12060,12060,12060,0
20240115,172000,362119460,12060,12060,12060,12060,0
20240115,171900,362119460,12060,12060,12060,12060,0
20240115,171800,362119460,12060,12060,12060,12060,0
20240115,171700,362119460,12060,12060,12060,12060,0
20240115,171600,362119460,12060,12060,12060,12060,0
20240115,171500,362119460,12060,12060,12060,12060,0
20240115,171400,362119460,12060,12060,12060,12060,0
20240115,171300,362119460,12060,12060,12060,12060,0
20240115,171200,362119460,12060,12060,12060,12060,0
20240115,171100,362119460,12060,12060,12060,12060,0
20240115,171000,362119460,12060,12060,12060,12060,0
20240115,170900,362119460,12060,12060,12060,12060,0
20240115,170800,362119460,12060,12060,12060,12060,1046
20240115,170700,362119460,12060,12060,12060,12060,0
20240115,170600,362119460,12060,12060,12060,12060,0
20240115,170500,362119460,12060,12060,12060,12060,0
20240115,170400,362119460,12060,12060,12060,12060,0
20240115,170300,362119460,12060,12060,12060,12060,0
20240115,170200,362119460,12060,12060,12060,12060,0
20240115,170100,362119460,12060,12060,12060,12060,0
20240115,170000,362119460,12060,12060,12060,12060,0
20240115,165900,362119460,12060,12060,12060,12060,0
20240115,165800,362119460,12060,12060,12060,12060,0
20240115,165700,362119460,12060,12060,12060,12060,0
20240115,165600,362119460,12060,12060,12060,12060,0
20240115,165500,362119460,12060,12060,12060,12060,0
20240115,165400,362119460,12060,12060,12060,12060,0
20240115,165300,362119460,12060,12060,12060,12060,0
20240115,165200,362119460,12060,12060,12060,12060,0
20240115,165100,362119460,12060,12060,12060,12060,0
20240115,165000,362119460,12060,12060,12060,12060,0
20240115,164900,362119460,12060,12060,12060,12060,0
20240115,164800,362119460,12060,12060,12060,12060,0
20240115,164700,362119460,12060,12060,12060,12060,0
20240115,164600,362119460,12060,12060,12060,12060,0
20240115,164500,362119460,12060,12060,12060,12060,0
20240115,164400,362119460,12060,12060,12060,12060,0
20240115,164300,362119460,12060,12060,12060,12060,0
20240115,164200,362119460,12060,12060,12060,12060,0
20240115,164100,362119460,12060,12060,12060,12060,0
20240115,164000,362119460,12060,12060,12060,12060,0
20240115,163900,362119460,12060,12060,12060,12060,0
20240115,163800,362119460,12060,12060,12060,12060,1046
20240115,163700,362119460,12060,12060,12060,12060,0
20240115,163600,362119460,12060,12060,12060,12060,0
20240115,163500,362119460,12060,12060,12060,12060,0
20240115,163400,362119460,12060,12060,12060,12060,0
20240115,163300,362119460,12060,12060,12060,12060,0
20240115,163200,362119460,12060,12060,12060,12060,0
20240115,163100,362119460,12060,12060,12060,12060,0
20240115,163000,362119460,12060,12060,12060,12060,0
20240115,162900,362119460,12060,12060,12060,12060,0
20240115,162800,362119460,12060,12060,12060,12060,0
20240115,162700,362119460,12060,12060,12060,12060,0
20240115,162600,362119460,12060,12060,12060,12060,0
20240115,162500,362119460,12060,12060,12060,12060,0
20240115,162400,362119460,12060,12060,12060,12060,0
20240115,162300,362119460,12060,12060,12060,12060,0
20240115,162200,362119460,12060,12060,12060,12060,0
20240115,162100,362119460,12060,12060,12060,12060,0
20240115,162000,362119460,12060,12060,12060,12060,0
20240115,161900,362119460,12060,12060,12060,12060,0
20240115,161800,362119460,12060,12060,12060,12060,0
20240115,161700,362119460,12060,12060,12060,12060,0
20240115,161600,362119460,12060,12060,12060,12060,0
20240115,161500,362119460,12060,12060,12060,12060,0
20240115,161400,362119460,12060,12060,12060,12060,0
20240115,161300,362119460,12060,12060,12060,12060,0
20240115,161200,362119460,12060,12060,12060,12060,0
20240115,161100,362119460,12060,12060,12060,12060,0
20240115,161000,362119460,12060,12060,12060,12060,0
20240115,160900,362119460,12060,12060,12060,12060,0
20240115,160800,362119460,12060,12060,12060,12060,1046
20240115,160700,362119460,12060,12060,12060,12060,0
20240115,160600,362119460,12060,12060,12060,12060,0
20240115,160500,362119460,12060,12060,12060,12060,0
20240115,160400,362119460,12060,12060,12060,12060,0
20240115,160300,362119460,12060,12060,12060,12060,0
20240115,160200,362119460,12060,12060,12060,12060,0
20240115,160100,362119460,12060,12060,12060,12060,0
20240115,160000,362119460,12060,12060,12060,12060,0
20240115,155900,362119460,12060,12060,12060,12060,0
20240115,155800,362119460,12060,12060,12060,12060,0
20240115,155700,362119460,12060,12060,12060,12060,0
20240115,155600,362119460,12060,12060,12060,12060,0
20240115,155500,362119460,12060,12060,12060,12060,0
20240115,155400,362119460,12060,12060,12060,12060,0
20240115,155300,362119460,12060,12060,12060,12060,0
20240115,155200,362119460,12060,12060,12060,12060,0
20240115,155100,362119460,12060,12060,12060,12060,0
20240115,155000,362119460,12060,12060,12060,12060,0
20240115,154900,362119460,12060,12060,12060,12060,0
20240115,154800,362119460,12060,12060,12060,12060,0
20240115,154700,362119460,12060,12060,12060,12060,0
20240115,154600,362119460,12060,12060,12060,12060,0
20240115,154500,362119460,12060,12060,12060,12060,0
20240115,154400,362119460,12060,12060,12060,12060,0
20240115,154300,362119460,12060,12060,12060,12060,0
20240115,154200,362119460,12060,12060,12060,12060,0
20240115,154100,362119460,12060,12060,12060,12060,0
20240115,154000,362119460,12060,12060,12060,12060,0
20240115,153900,362119460,12060,12060,12060,12060,0
20240115,153800,362119460,12060,12060,12060,12060,1046
20240115,153700,362119460,12060,12060,12060,12060,0
20240115,153600,362119460,12060,12060,12060,12060,0
20240115,153500,362119460,12060,12060,12060,12060,0
20240115,153400,362119460,12060,12060,12060,12060,0
20240115,153300,362119460,12060,12060,12060,12060,0
20240115,153200,362119460,12060,12060,12060,12060,0
20240115,153100,362119460,12060,12060,12060,12060,0
20240115,153000,362119460,12060,12060,12060,12060,1046
20240115,152900,349504700,12080,12080,12080,12080,0
20240115,152800,349504700,12080,12080,12080,12080,0
20240115,152700,349504700,12080,12080,12080,12080,0
20240115,152600,349504700,12080,12080,12080,12080,0
20240115,152500,349504700,12080,12080,12080,12080,0
20240115,152400,349504700,12080,12080,12080,12080,0
20240115,152300,349504700,12080,12080,12080,12080,0
20240115,152200,349504700,12080,12080,12080,12080,0
20240115,152100,349504700,12080,12080,12080,12080,0
20240115,152000,349504700,12080,12080,12080,12080,0
20240115,151900,349504700,12080,12080,12080,12080,40
20240115,151800,349021500,12090,12090,12090,12090,0
20240115,151700,349021500,12090,12090,12090,12090,40
20240115,151600,348537900,12060,12080,12080,12060,294
20240115,151500,344991430,12080,12080,12080,12080,100
20240115,151400,343783430,12100,12100,12100,12100,8
20240115,151300,343686630,12100,12100,12100,12100,0
20240115,151200,343686630,12100,12100,12100,12100,0
20240115,151100,343686630,12100,12100,12100,12100,106
20240115,151000,342404030,12070,12070,12070,12070,1
20240115,150900,342391960,12100,12100,12100,12100,0
20240115,150800,342391960,12100,12100,12100,12100,4
20240115,150700,342343560,12100,12100,12100,12100,21
20240115,150600,342089460,12100,12090,12100,12090,20
20240115,150500,341847520,12100,12100,12100,12100,0
20240115,150400,341847520,12100,12100,12100,12100,1
20240115,150300,341835420,12090,12090,12090,12090,39
20240115,150200,341363910,12090,12060,12090,12060,21
20240115,150100,341110050,12070,12060,12070,12060,106
20240115,150000,339830680,12060,12060,12060,12060,0
20240115,145900,339830680,12060,12060,12060,12060,851
20240115,145800,329567620,12060,12060,12060,12060,6
20240115,145700,329495260,12070,12070,12070,12070,109
20240115,145600,328179630,12070,12060,12070,12060,675
20240115,145500,320038630,12070,12070,12070,12070,0
20240115,145400,320038630,12070,12070,12070,12070,0
20240115,145300,320038630,12070,12070,12070,12070,100
20240115,145200,318831630,12070,12090,12090,12070,124
20240115,145100,317334130,12070,12070,12070,12070,83
20240115,145000,316332320,12100,12100,12100,12100,2
20240115,144900,316308120,12080,12080,12080,12080,0
20240115,144800,316308120,12080,12080,12080,12080,0
20240115,144700,316308120,12080,12080,12080,12080,0
20240115,144600,316308120,12080,12080,12080,12080,163
20240115,144500,314339080,12090,12090,12090,12090,306
20240115,144400,310639540,12090,12100,12100,12090,300
20240115,144300,307011940,12120,12120,12120,12120,0
20240115,144200,307011940,12120,12120,12120,12120,0
20240115,144100,307011940,12120,12120,12120,12120,0
20240115,144000,307011940,12120,12120,12120,12120,74
20240115,143900,306115060,12120,12120,12120,12120,3
20240115,143800,306078700,12120,12120,12120,12120,0
20240115,143700,306078700,12120,12120,12120,12120,1
20240115,143600,306066580,12110,12120,12120,12110,83
20240115,143500,305061440,12090,12110,12110,12090,257
20240115,143400,301950150,12110,12110,12110,12110,0
20240115,143300,301950150,12110,12110,12110,12110,0
20240115,143200,301950150,12110,12110,12110,12110,0
20240115,143100,301950150,12110,12110,12110,12110,6
20240115,143000,301877490,12110,12110,12110,12110,0
20240115,142900,301877490,12110,12090,12110,12090,57
20240115,142800,301188210,12080,12080,12080,12080,1
20240115,142700,301176130,12090,12090,12090,12090,0
20240115,142600,301176130,12090,12080,12090,12080,32
20240115,142500,300789270,12080,12080,12080,12080,2
20240115,142400,300765110,12090,12090,12090,12090,10
20240115,142300,300644210,12090,12120,12120,12090,11
20240115,142200,300511190,12090,12090,12090,12090,0
20240115,142100,300511190,12090,12090,12090,12090,50
20240115,142000,299906690,12120,12120,12120,12120,56
20240115,141900,299227970,12120,12120,12120,12120,101
20240115,141800,298003850,12110,12110,12110,12110,16
20240115,141700,297810090,12080,12080,12080,12080,0
20240115,141600,297810090,12080,12070,12080,12070,299
20240115,141500,294199670,12050,12090,12090,12050,575
20240115,141400,287252130,12120,12090,12120,12090,325
20240115,141300,283320330,12090,12090,12090,12090,0
20240115,141200,283320330,12090,12090,12090,12090,40
20240115,141100,282836730,12090,12090,12090,12090,11
20240115,141000,282703740,12100,12100,12100,12100,125
20240115,140900,281191240,12090,12080,12090,12080,155
20240115,140800,279318350,12040,12040,12040,12040,0
20240115,140700,279318350,12040,12040,12040,12040,59
20240115,140600,278607990,12040,12040,12040,12040,0
20240115,140500,278607990,12040,12040,12040,12040,0
20240115,140400,278607990,12040,12030,12040,12030,3
20240115,140300,278571890,12010,12010,12010,12010,0
20240115,140200,278571890,12010,12010,12010,12010,0
20240115,140100,278571890,12010,12010,12010,12010,0
20240115,140000,278571890,12010,12010,12010,12010,159
20240115,135900,276662300,12010,12010,12010,12010,1
20240115,135800,276650290,12000,12000,12000,12000,0
20240115,135700,276650290,12000,12000,12000,12000,0
20240115,135600,276650290,12000,12010,12010,12000,24
20240115,135500,276362250,12000,12000,12000,12000,0
20240115,135400,276362250,12000,12000,12000,12000,0
20240115,135300,276362250,12000,12000,12000,12000,0
20240115,135200,276362250,12000,12000,12000,12000,0
20240115,135100,276362250,12000,12000,12000,12000,0
20240115,135000,276362250,12000,12000,12000,12000,0
20240115,134900,276362250,12000,12000,12000,12000,0
20240115,134800,276362250,12000,12000,12000,12000,0
20240115,134700,276362250,12000,12000,12000,12000,0
20240115,134600,276362250,12000,12000,12000,12000,5
20240115,134500,276302250,12000,12000,12000,12000,200
20240115,134400,273902250,12000,12000,12000,12000,81
20240115,134300,272930250,12010,12010,12010,12010,0
20240115,134200,272930250,12010,12010,12010,12010,0
20240115,134100,272930250,12010,12010,12010,12010,4
20240115,134000,272882210,12030,12030,12030,12030,1
20240115,133900,272870180,12010,12010,12010,12010,58
20240115,133800,272173600,12010,12010,12010,12010,0
20240115,133700,272173600,12010,12010,12010,12010,0
20240115,133600,272173600,12010,12010,12010,12010,0
20240115,133500,272173600,12010,12010,12010,12010,0
20240115,133400,272173600,12010,12010,12010,12010,0
20240115,133300,272173600,12010,12010,12010,12010,0
20240115,133200,272173600,12010,12010,12010,12010,0
20240115,133100,272173600,12010,12010,12010,12010,10
20240115,133000,272053500,12030,12030,12030,12030,0
20240115,132900,272053500,12030,12030,12030,12030,0
20240115,132800,272053500,12030,12030,12030,12030,97
20240115,132700,270886590,12040,12040,12040,12040,0
20240115,132600,270886590,12040,12040,12040,12040,0
20240115,132500,270886590,12040,12040,12040,12040,0
20240115,132400,270886590,12040,12040,12040,12040,0
20240115,132300,270886590,12040,12040,12040,12040,20
20240115,132200,270645790,12030,12030,12030,12030,41
20240115,132100,270152560,12030,12030,12030,12030,100
20240115,132000,268949560,12030,12030,12030,12030,0
20240115,131900,268949560,12030,12030,12030,12010,1172
20240115,131800,254850420,12030,12030,12030,12030,0
20240115,131700,254850420,12030,12030,12030,12030,0
20240115,131600,254850420,12030,12030,12030,12030,0
20240115,131500,254850420,12030,12030,12030,12030,0
20240115,131400,254850420,12030,12030,12030,12030,0
20240115,131300,254850420,12030,12030,12030,12030,0
20240115,131200,254850420,12030,12030,12030,12030,0
20240115,131100,254850420,12030,12030,12030,12030,0
20240115,131000,254850420,12030,12030,12030,12030,0
20240115,130900,254850420,12030,12030,12030,12030,0
20240115,130800,254850420,12030,12030,12030,12030,0
20240115,130700,254850420,12030,12030,12030,12030,0
20240115,130600,254850420,12030,12030,12030,12030,0
20240115,130500,254850420,12030,12030,12030,12030,1
20240115,130400,254838390,12000,12000,12000,12000,41
20240115,130300,254346390,12030,12030,12030,12030,1
20240115,130200,254334360,12000,12000,12000,12000,72
20240115,130100,253470360,12030,12010,12030,12000,102
20240115,130000,252245330,12030,12030,12030,12030,0
20240115,125900,252245330,12030,12030,12030,12030,0
20240115,125800,252245330,12030,12030,12030,12030,0
20240115,125700,252245330,12030,12030,12030,12030,0
20240115,125600,252245330,12030,12030,12030,12030,2
20240115,125500,252221270,12030,12030,12030,12030,0
20240115,125400,252221270,12030,12030,12030,12030,0
20240115,125300,252221270,12030,12030,12030,12030,0
20240115,125200,252221270,12030,12030,12030,12030,0
20240115,125100,252221270,12030,12030,12030,12030,0
20240115,125000,252221270,12030,12030,12030,12030,1
20240115,124900,252209240,12000,12000,12000,12000,0
20240115,124800,252209240,12000,12000,12000,12000,0
20240115,124700,252209240,12000,12000,12000,12000,0
20240115,124600,252209240,12000,12000,12000,12000,0
20240115,124500,252209240,12000,12000,12000,12000,0
20240115,124400,252209240,12000,12000,12000,12000,0
20240115,124300,252209240,12000,12000,12000,12000,0
20240115,124200,252209240,12000,12000,12000,12000,0
20240115,124100,252209240,12000,12010,12010,12000,1000
20240115,124000,240207850,12010,12010,12010,12010,0
20240115,123900,240207850,12010,12010,12010,12010,27
20240115,123800,239883580,12010,12010,12010,12010,90
20240115,123700,238802680,12000,12000,12000,12000,8
20240115,123600,238706680,12000,12000,12000,12000,0
20240115,123500,238706680,12000,12000,12000,12000,0
20240115,123400,238706680,12000,12000,12000,12000,0
20240115,123300,238706680,12000,12000,12000,12000,0
20240115,123200,238706680,12000,12000,12000,12000,125
20240115,123100,237206680,12000,12000,12000,12000,0
20240115,123000,237206680,12000,12000,12000,12000,0
20240115,122900,237206680,12000,12000,12000,12000,0
20240115,122800,237206680,12000,12000,12000,12000,0
20240115,122700,237206680,12000,12000,12000,12000,0
20240115,122600,237206680,12000,12000,12000,12000,100
20240115,122500,236006680,12000,12000,12000,12000,0
20240115,122400,236006680,12000,12000,12000,12000,0
20240115,122300,236006680,12000,12000,12000,12000,0
20240115,122200,236006680,12000,12000,12000,12000,78
20240115,122100,235070680,12010,12010,12010,12010,2
20240115,122000,235046660,12010,12010,12010,12010,0
20240115,121900,235046660,12010,12010,12010,12010,0
20240115,121800,235046660,12010,12010,12010,12010,0
20240115,121700,235046660,12010,12010,12010,12010,0
20240115,121600,235046660,12010,12010,12010,12010,177
20240115,121500,232920890,12010,12010,12010,12010,0
20240115,121400,232920890,12010,12010,12010,12010,0
20240115,121300,232920890,12010,12010,12010,12010,0
20240115,121200,232920890,12010,12010,12010,12010,68
20240115,121100,232104210,12010,12010,12010,12010,0
20240115,121000,232104210,12010,12010,12010,12010,0
20240115,120900,232104210,12010,12010,12010,12010,0
20240115,120800,232104210,12010,12010,12010,12010,0
20240115,120700,232104210,12010,12010,12010,12010,10
20240115,120600,231984110,12040,12040,12040,12040,0
20240115,120500,231984110,12040,12040,12040,12040,200
20240115,120400,229576110,12010,12010,12010,12010,0
20240115,120300,229576110,12010,12010,12010,12010,0
20240115,120200,229576110,12010,12010,12010,12010,0
20240115,120100,229576110,12010,12010,12010,12010,0
20240115,120000,229576110,12010,12010,12010,12010,0
20240115,115900,229576110,12010,12010,12010,12010,0
20240115,115800,229576110,12010,12010,12010,12010,0
20240115,115700,229576110,12010,12010,12010,12010,0
20240115,115600,229576110,12010,12020,12020,12010,79
20240115,115500,228627310,12020,12020,12020,12020,1
20240115,115400,228615290,12010,12010,12010,12010,0
20240115,115300,228615290,12010,12010,12010,12010,0
20240115,115200,228615290,12010,12010,12010,12010,0
20240115,115100,228615290,12010,12010,12010,12010,0
20240115,115000,228615290,12010,12010,12010,12010,0
20240115,114900,228615290,12010,12010,12010,12010,500
20240115,114800,222610290,12010,12010,12010,12010,0
20240115,114700,222610290,12010,12010,12010,12010,20
20240115,114600,222370090,12010,12010,12010,12010,0
20240115,114500,222370090,12010,12010,12010,12010,20
20240115,114400,222129890,12010,12010,12010,12010,0
20240115,114300,222129890,12010,12020,12020,12010,20
20240115,114200,221889500,12010,12010,12010,12010,0
20240115,114100,221889500,12010,12010,12010,12010,0
20240115,114000,221889500,12010,12010,12010,12010,0
20240115,113900,221889500,12010,12010,12010,12010,0
20240115,113800,221889500,12010,12040,12040,12010,115
20240115,113700,220505800,12010,12010,12010,12010,407
20240115,113600,215617730,12000,12000,12000,12000,0
20240115,113500,215617730,12000,12000,12000,12000,122
20240115,113400,214153730,12010,12010,12010,12010,1
20240115,113300,214141720,12000,12000,12000,12000,0
20240115,113200,214141720,12000,12010,12010,12000,1765
20240115,113100,192961700,12010,12010,12010,12010,1
20240115,113000,192949690,12010,12010,12010,12010,0
20240115,112900,192949690,12010,12010,12010,12010,673
20240115,112800,184866960,12010,12010,12010,12010,1
20240115,112700,184854950,12040,12040,12040,12040,0
20240115,112600,184854950,12040,12040,12040,12040,0
20240115,112500,184854950,12040,12040,12040,12040,0
20240115,112400,184854950,12040,12040,12040,12040,17
20240115,112300,184650270,12040,12040,12040,12040,0
20240115,112200,184650270,12040,12040,12040,12040,0
20240115,112100,184650270,12040,12040,12040,12040,0
20240115,112000,184650270,12040,12040,12040,12040,1
20240115,111900,184638230,12040,12040,12040,12040,0
20240115,111800,184638230,12040,12040,12040,12040,0
20240115,111700,184638230,12040,12040,12040,12040,0
20240115,111600,184638230,12040,12040,12040,12040,1
20240115,111500,184626190,12040,12040,12040,12040,0
20240115,111400,184626190,12040,12040,12040,12040,0
20240115,111300,184626190,12040,12040,12040,12040,0
20240115,111200,184626190,12040,12040,12040,12040,0
20240115,111100,184626190,12040,12040,12040,12040,0
20240115,111000,184626190,12040,12040,12040,12040,0
20240115,110900,184626190,12040,12040,12040,12040,0
20240115,110800,184626190,12040,12040,12040,12040,0
20240115,110700,184626190,12040,12040,12040,12040,2
20240115,110600,184602110,12010,12010,12010,12010,0
20240115,110500,184602110,12010,12010,12010,12010,0
20240115,110400,184602110,12010,12010,12010,12010,0
20240115,110300,184602110,12010,12010,12010,12010,0
20240115,110200,184602110,12010,12010,12010,12010,0
20240115,110100,184602110,12010,12010,12010,12010,24
20240115,110000,184313870,12020,12020,12020,12020,0
20240115,105900,184313870,12020,12020,12020,12020,0
20240115,105800,184313870,12020,12010,12020,12010,273
20240115,105700,181034610,12010,12010,12010,12010,528
20240115,105600,174693330,12030,12010,12030,12010,174
20240115,105500,172600250,12040,12050,12050,12040,388
20240115,105400,167925410,12080,12080,12080,12080,200
20240115,105300,165509410,12040,12020,12080,12000,195
20240115,105200,163162370,12020,12020,12020,12020,4
20240115,105100,163114290,12000,12020,12020,12000,191
20240115,105000,160819820,12020,12020,12020,12020,50
20240115,104900,160218820,12020,12030,12030,12020,305
20240115,104800,156550070,12040,12040,12040,12040,0
20240115,104700,156550070,12040,12040,12040,12040,2
20240115,104600,156525990,12020,12020,12020,12020,22
20240115,104500,156261550,12020,12020,12020,12020,0
20240115,104400,156261550,12020,12020,12020,12020,0
20240115,104300,156261550,12020,12020,12020,12020,0
20240115,104200,156261550,12020,12020,12020,12020,0
20240115,104100,156261550,12020,12020,12020,12020,118
20240115,104000,154843190,12040,12040,12040,12040,0
20240115,103900,154843190,12040,12040,12040,12040,0
20240115,103800,154843190,12040,12040,12040,12040,0
20240115,103700,154843190,12040,12040,12040,12040,0
20240115,103600,154843190,12040,12040,12040,12040,25
20240115,103500,154542190,12040,12040,12040,12040,40
20240115,103400,154060590,12040,12040,12040,12040,0
20240115,103300,154060590,12040,12040,12040,12040,0
20240115,103200,154060590,12040,12040,12040,12040,0
20240115,103100,154060590,12040,12040,12040,12040,2
20240115,103000,154036510,12040,12040,12040,12040,0
20240115,102900,154036510,12040,12040,12040,12040,0
20240115,102800,154036510,12040,12040,12040,12040,0
20240115,102700,154036510,12040,12040,12040,12040,0
20240115,102600,154036510,12040,12040,12040,12040,6
20240115,102500,153964270,12040,12040,12040,12040,100
20240115,102400,152760270,12040,12040,12040,12040,0
20240115,102300,152760270,12040,12040,12040,12040,0
20240115,102200,152760270,12040,12040,12040,12040,0
20240115,102100,152760270,12040,12040,12040,12040,0
20240115,102000,152760270,12040,12040,12040,12040,5
20240115,101900,152700070,12040,12040,12040,12040,15
20240115,101800,152519470,12040,12060,12060,12020,2405
20240115,101700,123576410,12080,12080,12080,12080,0
20240115,101600,123576410,12080,12080,12080,12080,194
20240115,101500,121232890,12080,12080,12080,12080,0
20240115,101400,121232890,12080,12080,12080,12080,0
20240115,101300,121232890,12080,12080,12080,12080,165
20240115,101200,119239690,12080,12080,12080,12080,0
20240115,101100,119239690,12080,12080,12080,12080,110
20240115,101000,117910890,12090,12090,12090,12090,0
20240115,100900,117910890,12090,12090,12090,12090,3
20240115,100800,117874620,12090,12090,12090,12090,0
20240115,100700,117874620,12090,12090,12090,12090,0
20240115,100600,117874620,12090,12090,12090,12090,166
20240115,100500,115867680,12090,12120,12120,12090,285
20240115,100400,112420680,12120,12080,12120,12080,12
20240115,100300,112275680,12110,12110,12110,12110,34
20240115,100200,111863940,12110,12100,12110,12100,22
20240115,100100,111597610,12100,12090,12100,12090,65
20240115,100000,110811610,12090,12080,12090,12080,126
20240115,095900,109288530,12070,12070,12070,12070,0
20240115,095800,109288530,12070,12070,12070,12070,11
20240115,095700,109155760,12070,12070,12070,12070,30
20240115,095600,108793660,12060,12060,12060,12060,16
20240115,095500,108600700,12050,12050,12050,12050,0
20240115,095400,108600700,12050,12050,12050,12050,0
20240115,095300,108600700,12050,12040,12050,12040,69
20240115,095200,107769530,12040,12040,12040,12040,63
20240115,095100,107011010,12040,12040,12040,12040,0
20240115,095000,107011010,12040,12040,12040,12040,1
20240115,094900,106998970,12070,12070,12070,12070,12
20240115,094800,106854130,12040,12040,12040,12040,0
20240115,094700,106854130,12040,12060,12060,12040,50
20240115,094600,106251930,12060,12060,12060,12060,0
20240115,094500,106251930,12060,12060,12060,12060,0
20240115,094400,106251930,12060,12050,12100,12050,111
20240115,094300,104913940,12050,12040,12050,12040,92
20240115,094200,103805780,12050,12080,12080,12050,2
20240115,094100,103781650,12040,12010,12080,12010,157
20240115,094000,101891960,12000,11960,12000,11960,681
20240115,093900,93725670,11960,11960,11960,11960,111
20240115,093800,92398110,11960,11960,11960,11960,17
20240115,093700,92194790,11960,11960,11960,11960,0
20240115,093600,92194790,11960,11960,11960,11960,0
20240115,093500,92194790,11960,11960,11960,11960,1
20240115,093400,92182830,11950,11950,11950,11950,100
20240115,093300,90987830,11970,11970,11970,11970,0
20240115,093200,90987830,11970,11970,11970,11970,0
20240115,093100,90987830,11970,11970,11970,11970,0
20240115,093000,90987830,11970,11970,11970,11970,0
20240115,092900,90987830,11970,11950,11970,11950,165
20240115,092800,89015900,11940,11940,11940,11940,0
20240115,092700,89015900,11940,11950,11950,11940,3
20240115,092600,88980060,11950,11950,11950,11950,83
20240115,092500,87988210,11950,11960,11960,11950,152
20240115,092400,86170310,11960,11950,11960,11950,11
20240115,092300,86038810,11920,11920,11920,11920,15
20240115,092200,85860010,11920,11930,11930,11920,34
20240115,092100,85454490,11940,11940,11940,11940,41
20240115,092000,84964950,11940,11940,11940,11940,48
20240115,091900,84391830,11940,11940,11940,11940,5
20240115,091800,84332130,11940,11940,11940,11940,12
20240115,091700,84188850,11940,11940,11940,11900,512
20240115,091600,78085740,11930,11990,11990,11930,370
20240115,091500,73667270,11990,11990,11990,11990,41
20240115,091400,73175680,11990,11990,11990,11990,1
20240115,091300,73163690,11870,11870,11870,11870,0
20240115,091200,73163690,11870,11870,11870,11870,9
20240115,091100,73056860,12000,12000,12000,12000,19
20240115,091000,72828860,11940,11850,11940,11830,1736
20240115,090900,52211250,11850,11850,11850,11850,2
20240115,090800,52187550,11850,11770,11850,11770,174
20240115,090700,50134660,11770,11800,11800,11770,558
20240115,090600,43555320,11800,11870,11870,11800,439
20240115,090500,38374000,11890,11910,11910,11760,2510
20240115,090400,8601690,11910,11930,11930,11910,149
20240115,090300,6825640,11930,11950,11990,11920,411
20240115,090200,1919690,11990,11990,11990,11990,0
20240115,090100,1919690,11990,11980,11990,11980,4
20240115,090000,1871740,11990,12000,12000,11990,156