KissMeData/027050/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191100,603541265,2865,2865,2865,2865,2916
20240115,191000,603541265,2865,2865,2865,2865,0
20240115,190900,603541265,2865,2865,2865,2865,0
20240115,190800,603541265,2865,2865,2865,2865,0
20240115,190700,603541265,2865,2865,2865,2865,0
20240115,190600,603541265,2865,2865,2865,2865,0
20240115,190500,603541265,2865,2865,2865,2865,0
20240115,190400,603541265,2865,2865,2865,2865,0
20240115,190300,603541265,2865,2865,2865,2865,0
20240115,190200,603541265,2865,2865,2865,2865,0
20240115,190100,603541265,2865,2865,2865,2865,0
20240115,190000,603541265,2865,2865,2865,2865,0
20240115,185900,603541265,2865,2865,2865,2865,0
20240115,185800,603541265,2865,2865,2865,2865,0
20240115,185700,603541265,2865,2865,2865,2865,0
20240115,185600,603541265,2865,2865,2865,2865,0
20240115,185500,603541265,2865,2865,2865,2865,0
20240115,185400,603541265,2865,2865,2865,2865,0
20240115,185300,603541265,2865,2865,2865,2865,0
20240115,185200,603541265,2865,2865,2865,2865,0
20240115,185100,603541265,2865,2865,2865,2865,0
20240115,185000,603541265,2865,2865,2865,2865,0
20240115,184900,603541265,2865,2865,2865,2865,0
20240115,184800,603541265,2865,2865,2865,2865,0
20240115,184700,603541265,2865,2865,2865,2865,0
20240115,184600,603541265,2865,2865,2865,2865,0
20240115,184500,603541265,2865,2865,2865,2865,0
20240115,184400,603541265,2865,2865,2865,2865,0
20240115,184300,603541265,2865,2865,2865,2865,0
20240115,184200,603541265,2865,2865,2865,2865,0
20240115,184100,603541265,2865,2865,2865,2865,2916
20240115,184000,603541265,2865,2865,2865,2865,0
20240115,183900,603541265,2865,2865,2865,2865,0
20240115,183800,603541265,2865,2865,2865,2865,0
20240115,183700,603541265,2865,2865,2865,2865,0
20240115,183600,603541265,2865,2865,2865,2865,0
20240115,183500,603541265,2865,2865,2865,2865,0
20240115,183400,603541265,2865,2865,2865,2865,0
20240115,183300,603541265,2865,2865,2865,2865,0
20240115,183200,603541265,2865,2865,2865,2865,0
20240115,183100,603541265,2865,2865,2865,2865,0
20240115,183000,603541265,2865,2865,2865,2865,0
20240115,182900,603541265,2865,2865,2865,2865,0
20240115,182800,603541265,2865,2865,2865,2865,0
20240115,182700,603541265,2865,2865,2865,2865,0
20240115,182600,603541265,2865,2865,2865,2865,0
20240115,182500,603541265,2865,2865,2865,2865,0
20240115,182400,603541265,2865,2865,2865,2865,0
20240115,182300,603541265,2865,2865,2865,2865,0
20240115,182200,603541265,2865,2865,2865,2865,0
20240115,182100,603541265,2865,2865,2865,2865,0
20240115,182000,603541265,2865,2865,2865,2865,0
20240115,181900,603541265,2865,2865,2865,2865,0
20240115,181800,603541265,2865,2865,2865,2865,0
20240115,181700,603541265,2865,2865,2865,2865,0
20240115,181600,603541265,2865,2865,2865,2865,0
20240115,181500,603541265,2865,2865,2865,2865,0
20240115,181400,603541265,2865,2865,2865,2865,0
20240115,181300,603541265,2865,2865,2865,2865,0
20240115,181200,603541265,2865,2865,2865,2865,0
20240115,181100,603541265,2865,2865,2865,2865,2916
20240115,181000,603541265,2865,2865,2865,2865,0
20240115,180900,603541265,2865,2865,2865,2865,0
20240115,180800,603541265,2865,2865,2865,2865,0
20240115,180700,603541265,2865,2865,2865,2865,0
20240115,180600,603541265,2865,2865,2865,2865,0
20240115,180500,603541265,2865,2865,2865,2865,0
20240115,180400,603541265,2865,2865,2865,2865,0
20240115,180300,603541265,2865,2865,2865,2865,0
20240115,180200,603541265,2865,2865,2865,2865,0
20240115,180100,603541265,2865,2865,2865,2865,0
20240115,180000,603541265,2865,2865,2865,2865,0
20240115,175900,603541265,2865,2865,2865,2865,0
20240115,175800,603541265,2865,2865,2865,2865,0
20240115,175700,603541265,2865,2865,2865,2865,0
20240115,175600,603541265,2865,2865,2865,2865,0
20240115,175500,603541265,2865,2865,2865,2865,0
20240115,175400,603541265,2865,2865,2865,2865,0
20240115,175300,603541265,2865,2865,2865,2865,0
20240115,175200,603541265,2865,2865,2865,2865,0
20240115,175100,603541265,2865,2865,2865,2865,0
20240115,175000,603541265,2865,2865,2865,2865,0
20240115,174900,603541265,2865,2865,2865,2865,0
20240115,174800,603541265,2865,2865,2865,2865,0
20240115,174700,603541265,2865,2865,2865,2865,0
20240115,174600,603541265,2865,2865,2865,2865,0
20240115,174500,603541265,2865,2865,2865,2865,0
20240115,174400,603541265,2865,2865,2865,2865,0
20240115,174300,603541265,2865,2865,2865,2865,0
20240115,174200,603541265,2865,2865,2865,2865,0
20240115,174100,603541265,2865,2865,2865,2865,2916
20240115,174000,603541265,2865,2865,2865,2865,0
20240115,173900,603541265,2865,2865,2865,2865,0
20240115,173800,603541265,2865,2865,2865,2865,0
20240115,173700,603541265,2865,2865,2865,2865,0
20240115,173600,603541265,2865,2865,2865,2865,0
20240115,173500,603541265,2865,2865,2865,2865,0
20240115,173400,603541265,2865,2865,2865,2865,0
20240115,173300,603541265,2865,2865,2865,2865,0
20240115,173200,603541265,2865,2865,2865,2865,0
20240115,173100,603541265,2865,2865,2865,2865,0
20240115,173000,603541265,2865,2865,2865,2865,0
20240115,172900,603541265,2865,2865,2865,2865,0
20240115,172800,603541265,2865,2865,2865,2865,0
20240115,172700,603541265,2865,2865,2865,2865,0
20240115,172600,603541265,2865,2865,2865,2865,0
20240115,172500,603541265,2865,2865,2865,2865,0
20240115,172400,603541265,2865,2865,2865,2865,0
20240115,172300,603541265,2865,2865,2865,2865,0
20240115,172200,603541265,2865,2865,2865,2865,0
20240115,172100,603541265,2865,2865,2865,2865,0
20240115,172000,603541265,2865,2865,2865,2865,0
20240115,171900,603541265,2865,2865,2865,2865,0
20240115,171800,603541265,2865,2865,2865,2865,0
20240115,171700,603541265,2865,2865,2865,2865,0
20240115,171600,603541265,2865,2865,2865,2865,0
20240115,171500,603541265,2865,2865,2865,2865,0
20240115,171400,603541265,2865,2865,2865,2865,0
20240115,171300,603541265,2865,2865,2865,2865,0
20240115,171200,603541265,2865,2865,2865,2865,0
20240115,171100,603541265,2865,2865,2865,2865,2916
20240115,171000,603541265,2865,2865,2865,2865,0
20240115,170900,603541265,2865,2865,2865,2865,0
20240115,170800,603541265,2865,2865,2865,2865,0
20240115,170700,603541265,2865,2865,2865,2865,0
20240115,170600,603541265,2865,2865,2865,2865,0
20240115,170500,603541265,2865,2865,2865,2865,0
20240115,170400,603541265,2865,2865,2865,2865,0
20240115,170300,603541265,2865,2865,2865,2865,0
20240115,170200,603541265,2865,2865,2865,2865,0
20240115,170100,603541265,2865,2865,2865,2865,0
20240115,170000,603541265,2865,2865,2865,2865,0
20240115,165900,603541265,2865,2865,2865,2865,0
20240115,165800,603541265,2865,2865,2865,2865,0
20240115,165700,603541265,2865,2865,2865,2865,0
20240115,165600,603541265,2865,2865,2865,2865,0
20240115,165500,603541265,2865,2865,2865,2865,0
20240115,165400,603541265,2865,2865,2865,2865,0
20240115,165300,603541265,2865,2865,2865,2865,0
20240115,165200,603541265,2865,2865,2865,2865,0
20240115,165100,603541265,2865,2865,2865,2865,0
20240115,165000,603541265,2865,2865,2865,2865,0
20240115,164900,603541265,2865,2865,2865,2865,0
20240115,164800,603541265,2865,2865,2865,2865,0
20240115,164700,603541265,2865,2865,2865,2865,0
20240115,164600,603541265,2865,2865,2865,2865,0
20240115,164500,603541265,2865,2865,2865,2865,0
20240115,164400,603541265,2865,2865,2865,2865,0
20240115,164300,603541265,2865,2865,2865,2865,0
20240115,164200,603541265,2865,2865,2865,2865,0
20240115,164100,603541265,2865,2865,2865,2865,2916
20240115,164000,603541265,2865,2865,2865,2865,0
20240115,163900,603541265,2865,2865,2865,2865,0
20240115,163800,603541265,2865,2865,2865,2865,0
20240115,163700,603541265,2865,2865,2865,2865,0
20240115,163600,603541265,2865,2865,2865,2865,0
20240115,163500,603541265,2865,2865,2865,2865,0
20240115,163400,603541265,2865,2865,2865,2865,0
20240115,163300,603541265,2865,2865,2865,2865,0
20240115,163200,603541265,2865,2865,2865,2865,0
20240115,163100,603541265,2865,2865,2865,2865,0
20240115,163000,603541265,2865,2865,2865,2865,0
20240115,162900,603541265,2865,2865,2865,2865,0
20240115,162800,603541265,2865,2865,2865,2865,0
20240115,162700,603541265,2865,2865,2865,2865,0
20240115,162600,603541265,2865,2865,2865,2865,0
20240115,162500,603541265,2865,2865,2865,2865,0
20240115,162400,603541265,2865,2865,2865,2865,0
20240115,162300,603541265,2865,2865,2865,2865,0
20240115,162200,603541265,2865,2865,2865,2865,0
20240115,162100,603541265,2865,2865,2865,2865,0
20240115,162000,603541265,2865,2865,2865,2865,0
20240115,161900,603541265,2865,2865,2865,2865,0
20240115,161800,603541265,2865,2865,2865,2865,0
20240115,161700,603541265,2865,2865,2865,2865,0
20240115,161600,603541265,2865,2865,2865,2865,0
20240115,161500,603541265,2865,2865,2865,2865,0
20240115,161400,603541265,2865,2865,2865,2865,0
20240115,161300,603541265,2865,2865,2865,2865,0
20240115,161200,603541265,2865,2865,2865,2865,0
20240115,161100,603541265,2865,2865,2865,2865,2916
20240115,161000,603541265,2865,2865,2865,2865,0
20240115,160900,603541265,2865,2865,2865,2865,0
20240115,160800,603541265,2865,2865,2865,2865,0
20240115,160700,603541265,2865,2865,2865,2865,0
20240115,160600,603541265,2865,2865,2865,2865,0
20240115,160500,603541265,2865,2865,2865,2865,0
20240115,160400,603541265,2865,2865,2865,2865,0
20240115,160300,603541265,2865,2865,2865,2865,0
20240115,160200,603541265,2865,2865,2865,2865,0
20240115,160100,603541265,2865,2865,2865,2865,0
20240115,160000,603541265,2865,2865,2865,2865,0
20240115,155900,603541265,2865,2865,2865,2865,0
20240115,155800,603541265,2865,2865,2865,2865,0
20240115,155700,603541265,2865,2865,2865,2865,0
20240115,155600,603541265,2865,2865,2865,2865,0
20240115,155500,603541265,2865,2865,2865,2865,0
20240115,155400,603541265,2865,2865,2865,2865,0
20240115,155300,603541265,2865,2865,2865,2865,0
20240115,155200,603541265,2865,2865,2865,2865,0
20240115,155100,603541265,2865,2865,2865,2865,0
20240115,155000,603541265,2865,2865,2865,2865,0
20240115,154900,603541265,2865,2865,2865,2865,0
20240115,154800,603541265,2865,2865,2865,2865,0
20240115,154700,603541265,2865,2865,2865,2865,0
20240115,154600,603541265,2865,2865,2865,2865,0
20240115,154500,603541265,2865,2865,2865,2865,0
20240115,154400,603541265,2865,2865,2865,2865,0
20240115,154300,603541265,2865,2865,2865,2865,0
20240115,154200,603541265,2865,2865,2865,2865,0
20240115,154100,603541265,2865,2865,2865,2865,2916
20240115,154000,603541265,2865,2865,2865,2865,0
20240115,153900,603541265,2865,2865,2865,2865,0
20240115,153800,603541265,2865,2865,2865,2865,0
20240115,153700,603541265,2865,2865,2865,2865,0
20240115,153600,603541265,2865,2865,2865,2865,0
20240115,153500,603541265,2865,2865,2865,2865,0
20240115,153400,603541265,2865,2865,2865,2865,0
20240115,153300,603541265,2865,2865,2865,2865,0
20240115,153200,603541265,2865,2865,2865,2865,0
20240115,153100,603541265,2865,2865,2865,2865,0
20240115,153000,603541265,2865,2865,2865,2865,2916
20240115,152900,595186925,2865,2865,2865,2865,0
20240115,152800,595186925,2865,2865,2865,2865,0
20240115,152700,595186925,2865,2865,2865,2865,0
20240115,152600,595186925,2865,2865,2865,2865,0
20240115,152500,595186925,2865,2865,2865,2865,0
20240115,152400,595186925,2865,2865,2865,2865,0
20240115,152300,595186925,2865,2865,2865,2865,0
20240115,152200,595186925,2865,2865,2865,2865,0
20240115,152100,595186925,2865,2865,2865,2865,0
20240115,152000,595186925,2865,2865,2865,2865,0
20240115,151900,595186925,2865,2855,2880,2855,978
20240115,151800,592389185,2865,2865,2865,2860,3215
20240115,151700,583182230,2870,2865,2870,2865,1805
20240115,151600,578010880,2870,2870,2870,2870,5
20240115,151500,577996530,2870,2865,2870,2865,322
20240115,151400,577073975,2865,2865,2865,2860,106
20240115,151300,576770290,2865,2865,2865,2865,2
20240115,151200,576764560,2860,2860,2860,2860,171
20240115,151100,576275500,2855,2865,2865,2855,14
20240115,151000,576235400,2865,2855,2865,2855,219
20240115,150900,575609405,2860,2855,2860,2855,310
20240115,150800,574724055,2865,2860,2865,2860,496
20240115,150700,573305095,2860,2860,2860,2855,208
20240115,150600,572711000,2860,2860,2860,2855,348
20240115,150500,571717120,2865,2865,2865,2865,1
20240115,150400,571714255,2855,2860,2865,2855,378
20240115,150300,570634505,2865,2860,2865,2860,744
20240115,150200,568506495,2860,2860,2860,2860,0
20240115,150100,568506495,2860,2865,2865,2860,42
20240115,150000,568386350,2865,2865,2865,2865,1500
20240115,145900,564088850,2865,2860,2865,2855,946
20240115,145800,561388005,2865,2855,2865,2855,10
20240115,145700,561359365,2865,2865,2865,2855,5
20240115,145600,561345060,2865,2865,2865,2865,0
20240115,145500,561345060,2865,2865,2865,2865,1
20240115,145400,561342195,2860,2860,2860,2860,20
20240115,145300,561284995,2860,2860,2865,2860,984
20240115,145200,558469345,2860,2860,2860,2855,294
20240115,145100,557629655,2860,2860,2860,2860,10
20240115,145000,557601055,2860,2860,2860,2860,0
20240115,144900,557601055,2860,2865,2865,2860,22
20240115,144800,557538125,2860,2855,2860,2855,4
20240115,144700,557526690,2860,2865,2865,2860,4142
20240115,144600,545680515,2860,2860,2860,2860,1073
20240115,144500,542611735,2860,2860,2860,2860,100
20240115,144400,542325735,2860,2860,2860,2860,0
20240115,144300,542325735,2860,2860,2860,2860,60
20240115,144200,542154135,2865,2865,2865,2865,100
20240115,144100,541867635,2865,2865,2865,2865,0
20240115,144000,541867635,2865,2865,2865,2865,1
20240115,143900,541864770,2860,2865,2865,2860,442
20240115,143800,540600645,2860,2860,2860,2860,62
20240115,143700,540423325,2860,2860,2860,2860,14
20240115,143600,540383285,2865,2860,2865,2860,31
20240115,143500,540294620,2860,2860,2860,2860,1524
20240115,143400,535935980,2860,2860,2860,2860,513
20240115,143300,534468800,2870,2870,2870,2870,0
20240115,143200,534468800,2870,2870,2870,2870,1
20240115,143100,534465930,2860,2860,2870,2860,1710
20240115,143000,529575320,2860,2865,2865,2860,19327
20240115,142900,474274890,2875,2875,2875,2875,111
20240115,142800,473955765,2875,2875,2875,2875,1
20240115,142700,473952890,2865,2865,2865,2865,5
20240115,142600,473938565,2875,2865,2875,2865,984
20240115,142500,471119375,2870,2870,2870,2870,0
20240115,142400,471119375,2870,2870,2870,2870,0
20240115,142300,471119375,2870,2870,2870,2870,501
20240115,142200,469681505,2875,2875,2875,2875,30
20240115,142100,469595255,2875,2875,2875,2875,0
20240115,142000,469595255,2875,2875,2875,2875,0
20240115,141900,469595255,2875,2865,2875,2865,239
20240115,141800,468910510,2870,2870,2870,2870,2
20240115,141700,468904770,2875,2875,2875,2875,12
20240115,141600,468870270,2875,2875,2875,2870,14
20240115,141500,468830070,2870,2870,2870,2870,7
20240115,141400,468809980,2865,2865,2865,2865,500
20240115,141300,467377480,2865,2865,2865,2865,300
20240115,141200,466517980,2865,2865,2865,2865,200
20240115,141100,465944980,2865,2865,2865,2865,0
20240115,141000,465944980,2865,2865,2865,2865,0
20240115,140900,465944980,2865,2865,2865,2865,100
20240115,140800,465658480,2870,2870,2870,2870,1000
20240115,140700,462788480,2870,2870,2870,2870,10
20240115,140600,462759780,2865,2865,2865,2865,116
20240115,140500,462427440,2870,2870,2870,2870,0
20240115,140400,462427440,2870,2870,2870,2870,44
20240115,140300,462301160,2870,2870,2875,2870,850
20240115,140200,459861655,2875,2875,2875,2875,1
20240115,140100,459858780,2870,2870,2870,2870,172
20240115,140000,459365140,2870,2870,2870,2870,1
20240115,135900,459362270,2865,2865,2865,2865,6
20240115,135800,459345080,2870,2870,2870,2870,0
20240115,135700,459345080,2870,2865,2870,2865,21
20240115,135600,459284910,2870,2870,2870,2870,1
20240115,135500,459282040,2865,2865,2865,2865,50
20240115,135400,459138790,2870,2865,2870,2865,4
20240115,135300,459127325,2870,2870,2870,2870,26
20240115,135200,459052705,2870,2865,2875,2865,62
20240115,135100,458874815,2870,2870,2870,2870,85
20240115,135000,458630865,2870,2870,2870,2870,1
20240115,134900,458627995,2865,2870,2870,2865,507
20240115,134800,457173405,2875,2870,2875,2870,2385
20240115,134700,450328435,2870,2865,2870,2865,524
20240115,134600,448827020,2865,2865,2865,2865,0
20240115,134500,448827020,2865,2865,2865,2865,0
20240115,134400,448827020,2865,2870,2870,2865,349
20240115,134300,447825395,2870,2870,2870,2870,387
20240115,134200,446714705,2870,2870,2870,2870,88
20240115,134100,446462145,2870,2870,2870,2870,0
20240115,134000,446462145,2870,2870,2870,2870,1000
20240115,133900,443592145,2870,2870,2870,2870,100
20240115,133800,443305145,2870,2870,2870,2870,0
20240115,133700,443305145,2870,2865,2870,2865,1157
20240115,133600,439990335,2865,2870,2870,2865,102
20240115,133500,439698095,2870,2870,2870,2870,0
20240115,133400,439698095,2870,2870,2870,2870,19
20240115,133300,439643565,2865,2865,2865,2865,339
20240115,133200,438672330,2870,2870,2870,2870,40
20240115,133100,438557530,2870,2870,2870,2870,0
20240115,133000,438557530,2870,2870,2870,2870,181
20240115,132900,438038060,2870,2865,2870,2865,1059
20240115,132800,435003980,2870,2870,2870,2870,3
20240115,132700,434995370,2870,2870,2870,2870,37
20240115,132600,434889180,2870,2870,2870,2870,16
20240115,132500,434843260,2865,2865,2870,2865,543
20240115,132400,433287385,2865,2870,2870,2865,1005
20240115,132300,430408035,2870,2870,2870,2870,1000
20240115,132200,427538035,2870,2870,2870,2870,9
20240115,132100,427512205,2870,2870,2870,2865,13033
20240115,132000,390110175,2870,2870,2870,2870,1000
20240115,131900,387240175,2870,2870,2870,2870,160
20240115,131800,386780975,2875,2875,2875,2875,10
20240115,131700,386752225,2875,2875,2875,2875,3
20240115,131600,386743600,2875,2875,2875,2875,0
20240115,131500,386743600,2875,2875,2875,2875,0
20240115,131400,386743600,2875,2875,2875,2875,0
20240115,131300,386743600,2875,2875,2875,2875,20
20240115,131200,386686100,2875,2875,2875,2875,30
20240115,131100,386599850,2875,2875,2875,2875,1
20240115,131000,386596975,2875,2870,2880,2870,259
20240115,130900,385852595,2870,2880,2880,2870,980
20240115,130800,383036995,2880,2880,2880,2880,0
20240115,130700,383036995,2880,2880,2880,2880,57
20240115,130600,382872835,2880,2880,2880,2880,0
20240115,130500,382872835,2880,2880,2880,2880,0
20240115,130400,382872835,2880,2880,2880,2880,0
20240115,130300,382872835,2880,2875,2880,2875,6
20240115,130200,382855580,2875,2875,2880,2875,12
20240115,130100,382821075,2875,2875,2875,2875,105
20240115,130000,382519200,2875,2875,2875,2875,101
20240115,125900,382228825,2875,2875,2875,2875,580
20240115,125800,380561325,2875,2875,2875,2875,0
20240115,125700,380561325,2875,2875,2875,2875,2
20240115,125600,380555575,2875,2875,2875,2875,110
20240115,125500,380239325,2875,2875,2875,2875,991
20240115,125400,377390200,2880,2875,2880,2875,501
20240115,125300,375949820,2875,2875,2875,2875,0
20240115,125200,375949820,2875,2875,2875,2875,550
20240115,125100,374368570,2880,2880,2880,2880,0
20240115,125000,374368570,2880,2880,2880,2880,341
20240115,124900,373386490,2880,2880,2880,2880,1
20240115,124800,373383610,2880,2880,2880,2880,5
20240115,124700,373369210,2885,2880,2885,2875,437
20240115,124600,372110490,2885,2885,2885,2885,0
20240115,124500,372110490,2885,2885,2885,2885,0
20240115,124400,372110490,2885,2885,2885,2885,0
20240115,124300,372110490,2885,2885,2885,2885,0
20240115,124200,372110490,2885,2880,2885,2880,2
20240115,124100,372104725,2875,2875,2875,2875,6125
20240115,124000,354495350,2875,2880,2880,2875,14
20240115,123900,354455050,2885,2880,2885,2880,52
20240115,123800,354305280,2885,2880,2885,2880,7
20240115,123700,354285115,2880,2880,2885,2875,456
20240115,123600,352973830,2880,2880,2880,2880,110
20240115,123500,352657030,2880,2880,2880,2880,501
20240115,123400,351214150,2880,2880,2880,2880,70
20240115,123300,351012550,2880,2880,2880,2880,1444
20240115,123200,346853830,2880,2880,2880,2880,0
20240115,123100,346853830,2880,2885,2885,2880,631
20240115,123000,345035895,2880,2880,2880,2880,370
20240115,122900,343970295,2885,2885,2885,2885,0
20240115,122800,343970295,2885,2885,2885,2885,0
20240115,122700,343970295,2885,2885,2885,2885,0
20240115,122600,343970295,2885,2885,2885,2885,100
20240115,122500,343681795,2885,2885,2885,2885,500
20240115,122400,342239295,2885,2885,2885,2885,0
20240115,122300,342239295,2885,2885,2885,2885,1
20240115,122200,342236410,2880,2880,2880,2880,0
20240115,122100,342236410,2880,2885,2885,2880,23
20240115,122000,342170140,2885,2885,2885,2885,200
20240115,121900,341593140,2885,2885,2885,2885,0
20240115,121800,341593140,2885,2885,2885,2885,0
20240115,121700,341593140,2885,2885,2885,2885,10
20240115,121600,341564290,2885,2885,2885,2885,0
20240115,121500,341564290,2885,2885,2885,2885,0
20240115,121400,341564290,2885,2885,2885,2885,37
20240115,121300,341457545,2880,2880,2880,2880,0
20240115,121200,341457545,2880,2880,2880,2880,0
20240115,121100,341457545,2880,2880,2880,2880,30
20240115,121000,341371145,2880,2880,2880,2880,0
20240115,120900,341371145,2880,2880,2880,2880,282
20240115,120800,340558985,2885,2885,2885,2885,0
20240115,120700,340558985,2885,2885,2885,2885,0
20240115,120600,340558985,2885,2885,2885,2885,1
20240115,120500,340556100,2880,2880,2880,2880,1
20240115,120400,340553220,2885,2885,2885,2885,0
20240115,120300,340553220,2885,2885,2885,2885,0
20240115,120200,340553220,2885,2880,2885,2880,256
20240115,120100,339815690,2885,2885,2885,2885,10
20240115,120000,339786840,2885,2885,2885,2885,0
20240115,115900,339786840,2885,2885,2885,2885,0
20240115,115800,339786840,2885,2880,2885,2880,531
20240115,115700,338257555,2880,2880,2880,2880,0
20240115,115600,338257555,2880,2880,2880,2880,0
20240115,115500,338257555,2880,2880,2880,2880,144
20240115,115400,337842835,2885,2885,2885,2885,0
20240115,115300,337842835,2885,2885,2885,2885,0
20240115,115200,337842835,2885,2885,2885,2885,0
20240115,115100,337842835,2885,2885,2885,2885,0
20240115,115000,337842835,2885,2885,2885,2885,0
20240115,114900,337842835,2885,2885,2885,2885,0
20240115,114800,337842835,2885,2885,2885,2885,1
20240115,114700,337839950,2885,2885,2885,2885,0
20240115,114600,337839950,2885,2885,2885,2885,0
20240115,114500,337839950,2885,2885,2885,2885,12
20240115,114400,337805330,2875,2875,2875,2875,434
20240115,114300,336557580,2880,2880,2880,2880,1
20240115,114200,336554700,2880,2880,2880,2880,0
20240115,114100,336554700,2880,2880,2880,2880,0
20240115,114000,336554700,2880,2875,2880,2875,46
20240115,113900,336422400,2875,2890,2890,2875,637
20240115,113800,334591010,2880,2880,2880,2880,467
20240115,113700,333246050,2880,2880,2880,2880,50
20240115,113600,333102050,2880,2885,2885,2880,4050
20240115,113500,321418050,2885,2885,2885,2885,1
20240115,113400,321415165,2875,2875,2875,2875,1452
20240115,113300,317240665,2875,2880,2880,2875,161
20240115,113200,316777775,2880,2880,2880,2875,2240
20240115,113100,310326675,2880,2880,2880,2880,1
20240115,113000,310323795,2880,2880,2880,2880,5
20240115,112900,310309395,2885,2880,2885,2880,6
20240115,112800,310292110,2875,2875,2880,2875,2181
20240115,112700,304021720,2880,2880,2880,2880,682
20240115,112600,302057560,2875,2880,2880,2875,505
20240115,112500,300605585,2875,2875,2875,2875,0
20240115,112400,300605585,2875,2875,2875,2875,100
20240115,112300,300318085,2880,2880,2880,2880,130
20240115,112200,299943685,2880,2875,2880,2875,93
20240115,112100,299676055,2880,2880,2880,2880,31
20240115,112000,299586775,2875,2880,2880,2875,204
20240115,111900,299000255,2880,2880,2880,2880,10
20240115,111800,298971455,2880,2880,2880,2880,6
20240115,111700,298954175,2880,2880,2880,2880,2
20240115,111600,298948415,2875,2875,2875,2875,100
20240115,111500,298660915,2875,2875,2875,2875,100
20240115,111400,298373415,2875,2875,2875,2875,2
20240115,111300,298367665,2875,2875,2875,2875,0
20240115,111200,298367665,2875,2875,2875,2875,386
20240115,111100,297257915,2880,2880,2880,2880,0
20240115,111000,297257915,2880,2880,2880,2880,10
20240115,110900,297229115,2880,2880,2880,2880,0
20240115,110800,297229115,2880,2875,2880,2875,23
20240115,110700,297162985,2880,2880,2880,2880,1
20240115,110600,297160105,2870,2875,2880,2870,4260
20240115,110500,284927855,2875,2875,2875,2875,3210
20240115,110400,275699105,2875,2875,2875,2875,2
20240115,110300,275693355,2875,2875,2875,2875,500
20240115,110200,274255855,2885,2885,2885,2885,0
20240115,110100,274255855,2885,2885,2885,2885,51
20240115,110000,274108720,2875,2875,2875,2875,351
20240115,105900,273099595,2880,2880,2880,2880,0
20240115,105800,273099595,2880,2880,2880,2880,0
20240115,105700,273099595,2880,2880,2880,2880,1050
20240115,105600,270075595,2880,2880,2880,2880,0
20240115,105500,270075595,2880,2880,2880,2880,30
20240115,105400,269989195,2885,2885,2885,2885,0
20240115,105300,269989195,2885,2885,2885,2885,0
20240115,105200,269989195,2885,2885,2885,2885,0
20240115,105100,269989195,2885,2885,2885,2885,0
20240115,105000,269989195,2885,2885,2885,2885,0
20240115,104900,269989195,2885,2885,2885,2885,1
20240115,104800,269986310,2875,2875,2885,2875,368
20240115,104700,268928300,2875,2875,2875,2875,20
20240115,104600,268870800,2875,2875,2875,2875,0
20240115,104500,268870800,2875,2875,2875,2875,364
20240115,104400,267824300,2880,2875,2880,2875,501
20240115,104300,266383920,2880,2875,2880,2875,187
20240115,104200,265846245,2885,2885,2885,2885,4
20240115,104100,265834705,2885,2885,2885,2885,0
20240115,104000,265834705,2885,2885,2885,2885,166
20240115,103900,265355795,2875,2875,2875,2875,0
20240115,103800,265355795,2875,2875,2875,2875,500
20240115,103700,263918295,2880,2880,2880,2880,103
20240115,103600,263621655,2885,2885,2885,2885,0
20240115,103500,263621655,2885,2885,2885,2885,1
20240115,103400,263618770,2870,2870,2870,2870,1
20240115,103300,263615900,2885,2885,2885,2885,0
20240115,103200,263615900,2885,2875,2885,2875,6
20240115,103100,263598630,2875,2875,2875,2870,3662
20240115,103000,253088155,2875,2880,2880,2875,11733
20240115,102900,219312355,2880,2880,2880,2880,30
20240115,102800,219225955,2880,2885,2885,2880,355
20240115,102700,218203470,2885,2885,2885,2885,2
20240115,102600,218197700,2885,2885,2885,2885,10
20240115,102500,218168850,2890,2890,2890,2880,488
20240115,102400,216761835,2885,2895,2895,2885,501
20240115,102300,215316440,2885,2885,2885,2885,400
20240115,102200,214162440,2885,2885,2885,2885,300
20240115,102100,213296940,2880,2895,2895,2880,6600
20240115,102000,194262850,2900,2900,2900,2900,0
20240115,101900,194262850,2900,2900,2900,2900,0
20240115,101800,194262850,2900,2900,2900,2900,0
20240115,101700,194262850,2900,2900,2900,2900,32
20240115,101600,194170050,2890,2900,2900,2890,1046
20240115,101500,191146610,2895,2895,2895,2895,15
20240115,101400,191103185,2895,2900,2900,2895,6
20240115,101300,191085810,2895,2895,2895,2895,1
20240115,101200,191082915,2895,2895,2900,2895,4342
20240115,101100,178512820,2895,2895,2895,2895,0
20240115,101000,178512820,2895,2895,2900,2895,1214
20240115,100900,174998285,2900,2900,2900,2900,1
20240115,100800,174995385,2900,2900,2900,2900,10
20240115,100700,174966385,2900,2900,2900,2900,10
20240115,100600,174937385,2895,2895,2895,2895,33
20240115,100500,174841850,2905,2895,2905,2895,43
20240115,100400,174717355,2895,2895,2895,2895,0
20240115,100300,174717355,2895,2895,2895,2895,50
20240115,100200,174572605,2890,2890,2890,2890,2199
20240115,100100,168217495,2895,2895,2895,2895,0
20240115,100000,168217495,2895,2895,2900,2895,16
20240115,095900,168171170,2905,2900,2905,2900,1001
20240115,095800,165268265,2900,2900,2900,2890,125
20240115,095700,164906005,2900,2900,2900,2900,1
20240115,095600,164903105,2890,2900,2900,2890,366
20240115,095500,163845265,2900,2900,2900,2900,100
20240115,095400,163555265,2900,2900,2900,2900,0
20240115,095300,163555265,2900,2900,2900,2900,0
20240115,095200,163555265,2900,2900,2900,2900,4000
20240115,095100,151955265,2900,2895,2900,2895,1003
20240115,095000,149046575,2900,2900,2900,2900,0
20240115,094900,149046575,2900,2900,2900,2900,1300
20240115,094800,145276575,2900,2900,2900,2900,1
20240115,094700,145273675,2900,2890,2900,2890,369
20240115,094600,144207240,2890,2890,2890,2890,210
20240115,094500,143600340,2890,2890,2890,2890,1101
20240115,094400,140418450,2885,2890,2890,2885,107
20240115,094300,140109655,2890,2890,2890,2885,327
20240115,094200,139166245,2885,2890,2890,2885,784
20240115,094100,136901605,2890,2890,2890,2885,118
20240115,094000,136561085,2890,2895,2900,2890,882
20240115,093900,134011940,2900,2900,2905,2890,531
20240115,093800,132477255,2905,2885,2905,2885,5504
20240115,093700,116597590,2890,2890,2890,2885,3576
20240115,093600,106263220,2900,2900,2900,2900,0
20240115,093500,106263220,2900,2900,2900,2900,0
20240115,093400,106263220,2900,2900,2900,2900,5
20240115,093300,106248720,2900,2895,2900,2895,40
20240115,093200,106132870,2900,2890,2900,2890,1781
20240115,093100,100985470,2905,2895,2905,2890,313
20240115,093000,100079845,2895,2900,2900,2895,3601
20240115,092900,89654580,2905,2895,2905,2895,156
20240115,092800,89201980,2900,2905,2905,2900,65
20240115,092700,89013365,2900,2905,2905,2900,189
20240115,092600,88465215,2900,2910,2910,2900,310
20240115,092500,87565715,2910,2910,2910,2905,393
20240115,092400,86423750,2905,2900,2910,2900,145
20240115,092300,86003165,2895,2910,2910,2895,108
20240115,092200,85689420,2910,2910,2915,2900,807
20240115,092100,83346035,2910,2910,2910,2910,210
20240115,092000,82734935,2910,2905,2910,2905,442
20240115,091900,81450915,2905,2905,2905,2905,3
20240115,091800,81442200,2905,2905,2905,2905,464
20240115,091700,80094280,2910,2905,2910,2905,722
20240115,091600,77996860,2910,2910,2910,2910,407
20240115,091500,76812490,2910,2910,2910,2910,180
20240115,091400,76288690,2905,2910,2910,2905,252
20240115,091300,75556130,2910,2905,2910,2905,17
20240115,091200,75506740,2905,2890,2905,2885,1001
20240115,091100,72615940,2905,2905,2905,2905,101
20240115,091000,72322535,2895,2895,2895,2885,4004
20240115,090900,60736985,2895,2885,2895,2880,4326
20240115,090800,48267180,2885,2885,2890,2880,6368
20240115,090700,29921895,2890,2895,2895,2890,2063
20240115,090600,23955985,2895,2895,2895,2890,218
20240115,090500,23325560,2895,2915,2915,2895,289
20240115,090400,22486750,2915,2920,2920,2895,1545
20240115,090300,18012160,2905,2920,2920,2905,1002
20240115,090200,15101335,2900,2905,2930,2895,1258
20240115,090100,11442845,2895,2910,2910,2895,1554
20240115,090000,6932395,2930,2915,2930,2915,1978