KissMeData/038390/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192200,58920160,15500,15500,15500,15500,58
20240115,192100,58920160,15500,15500,15500,15500,0
20240115,192000,58920160,15500,15500,15500,15500,0
20240115,191900,58920160,15500,15500,15500,15500,0
20240115,191800,58920160,15500,15500,15500,15500,0
20240115,191700,58920160,15500,15500,15500,15500,0
20240115,191600,58920160,15500,15500,15500,15500,0
20240115,191500,58920160,15500,15500,15500,15500,0
20240115,191400,58920160,15500,15500,15500,15500,0
20240115,191300,58920160,15500,15500,15500,15500,0
20240115,191200,58920160,15500,15500,15500,15500,0
20240115,191100,58920160,15500,15500,15500,15500,0
20240115,191000,58920160,15500,15500,15500,15500,0
20240115,190900,58920160,15500,15500,15500,15500,0
20240115,190800,58920160,15500,15500,15500,15500,0
20240115,190700,58920160,15500,15500,15500,15500,0
20240115,190600,58920160,15500,15500,15500,15500,0
20240115,190500,58920160,15500,15500,15500,15500,0
20240115,190400,58920160,15500,15500,15500,15500,0
20240115,190300,58920160,15500,15500,15500,15500,0
20240115,190200,58920160,15500,15500,15500,15500,0
20240115,190100,58920160,15500,15500,15500,15500,0
20240115,190000,58920160,15500,15500,15500,15500,0
20240115,185900,58920160,15500,15500,15500,15500,0
20240115,185800,58920160,15500,15500,15500,15500,0
20240115,185700,58920160,15500,15500,15500,15500,0
20240115,185600,58920160,15500,15500,15500,15500,0
20240115,185500,58920160,15500,15500,15500,15500,0
20240115,185400,58920160,15500,15500,15500,15500,0
20240115,185300,58920160,15500,15500,15500,15500,0
20240115,185200,58920160,15500,15500,15500,15500,58
20240115,185100,58920160,15500,15500,15500,15500,0
20240115,185000,58920160,15500,15500,15500,15500,0
20240115,184900,58920160,15500,15500,15500,15500,0
20240115,184800,58920160,15500,15500,15500,15500,0
20240115,184700,58920160,15500,15500,15500,15500,0
20240115,184600,58920160,15500,15500,15500,15500,0
20240115,184500,58920160,15500,15500,15500,15500,0
20240115,184400,58920160,15500,15500,15500,15500,0
20240115,184300,58920160,15500,15500,15500,15500,0
20240115,184200,58920160,15500,15500,15500,15500,0
20240115,184100,58920160,15500,15500,15500,15500,0
20240115,184000,58920160,15500,15500,15500,15500,0
20240115,183900,58920160,15500,15500,15500,15500,0
20240115,183800,58920160,15500,15500,15500,15500,0
20240115,183700,58920160,15500,15500,15500,15500,0
20240115,183600,58920160,15500,15500,15500,15500,0
20240115,183500,58920160,15500,15500,15500,15500,0
20240115,183400,58920160,15500,15500,15500,15500,0
20240115,183300,58920160,15500,15500,15500,15500,0
20240115,183200,58920160,15500,15500,15500,15500,0
20240115,183100,58920160,15500,15500,15500,15500,0
20240115,183000,58920160,15500,15500,15500,15500,0
20240115,182900,58920160,15500,15500,15500,15500,0
20240115,182800,58920160,15500,15500,15500,15500,0
20240115,182700,58920160,15500,15500,15500,15500,0
20240115,182600,58920160,15500,15500,15500,15500,0
20240115,182500,58920160,15500,15500,15500,15500,0
20240115,182400,58920160,15500,15500,15500,15500,0
20240115,182300,58920160,15500,15500,15500,15500,0
20240115,182200,58920160,15500,15500,15500,15500,58
20240115,182100,58920160,15500,15500,15500,15500,0
20240115,182000,58920160,15500,15500,15500,15500,0
20240115,181900,58920160,15500,15500,15500,15500,0
20240115,181800,58920160,15500,15500,15500,15500,0
20240115,181700,58920160,15500,15500,15500,15500,0
20240115,181600,58920160,15500,15500,15500,15500,0
20240115,181500,58920160,15500,15500,15500,15500,0
20240115,181400,58920160,15500,15500,15500,15500,0
20240115,181300,58920160,15500,15500,15500,15500,0
20240115,181200,58920160,15500,15500,15500,15500,0
20240115,181100,58920160,15500,15500,15500,15500,0
20240115,181000,58920160,15500,15500,15500,15500,0
20240115,180900,58920160,15500,15500,15500,15500,0
20240115,180800,58920160,15500,15500,15500,15500,0
20240115,180700,58920160,15500,15500,15500,15500,0
20240115,180600,58920160,15500,15500,15500,15500,0
20240115,180500,58920160,15500,15500,15500,15500,0
20240115,180400,58920160,15500,15500,15500,15500,0
20240115,180300,58920160,15500,15500,15500,15500,0
20240115,180200,58920160,15500,15500,15500,15500,0
20240115,180100,58920160,15500,15500,15500,15500,0
20240115,180000,58920160,15500,15500,15500,15500,0
20240115,175900,58920160,15500,15500,15500,15500,0
20240115,175800,58920160,15500,15500,15500,15500,0
20240115,175700,58920160,15500,15500,15500,15500,0
20240115,175600,58920160,15500,15500,15500,15500,0
20240115,175500,58920160,15500,15500,15500,15500,0
20240115,175400,58920160,15500,15500,15500,15500,0
20240115,175300,58920160,15500,15500,15500,15500,0
20240115,175200,58920160,15500,15500,15500,15500,58
20240115,175100,58920160,15500,15500,15500,15500,0
20240115,175000,58920160,15500,15500,15500,15500,0
20240115,174900,58920160,15500,15500,15500,15500,0
20240115,174800,58920160,15500,15500,15500,15500,0
20240115,174700,58920160,15500,15500,15500,15500,0
20240115,174600,58920160,15500,15500,15500,15500,0
20240115,174500,58920160,15500,15500,15500,15500,0
20240115,174400,58920160,15500,15500,15500,15500,0
20240115,174300,58920160,15500,15500,15500,15500,0
20240115,174200,58920160,15500,15500,15500,15500,0
20240115,174100,58920160,15500,15500,15500,15500,0
20240115,174000,58920160,15500,15500,15500,15500,0
20240115,173900,58920160,15500,15500,15500,15500,0
20240115,173800,58920160,15500,15500,15500,15500,0
20240115,173700,58920160,15500,15500,15500,15500,0
20240115,173600,58920160,15500,15500,15500,15500,0
20240115,173500,58920160,15500,15500,15500,15500,0
20240115,173400,58920160,15500,15500,15500,15500,0
20240115,173300,58920160,15500,15500,15500,15500,0
20240115,173200,58920160,15500,15500,15500,15500,0
20240115,173100,58920160,15500,15500,15500,15500,0
20240115,173000,58920160,15500,15500,15500,15500,0
20240115,172900,58920160,15500,15500,15500,15500,0
20240115,172800,58920160,15500,15500,15500,15500,0
20240115,172700,58920160,15500,15500,15500,15500,0
20240115,172600,58920160,15500,15500,15500,15500,0
20240115,172500,58920160,15500,15500,15500,15500,0
20240115,172400,58920160,15500,15500,15500,15500,0
20240115,172300,58920160,15500,15500,15500,15500,0
20240115,172200,58920160,15500,15500,15500,15500,58
20240115,172100,58920160,15500,15500,15500,15500,0
20240115,172000,58920160,15500,15500,15500,15500,0
20240115,171900,58920160,15500,15500,15500,15500,0
20240115,171800,58920160,15500,15500,15500,15500,0
20240115,171700,58920160,15500,15500,15500,15500,0
20240115,171600,58920160,15500,15500,15500,15500,0
20240115,171500,58920160,15500,15500,15500,15500,0
20240115,171400,58920160,15500,15500,15500,15500,0
20240115,171300,58920160,15500,15500,15500,15500,0
20240115,171200,58920160,15500,15500,15500,15500,0
20240115,171100,58920160,15500,15500,15500,15500,0
20240115,171000,58920160,15500,15500,15500,15500,0
20240115,170900,58920160,15500,15500,15500,15500,0
20240115,170800,58920160,15500,15500,15500,15500,0
20240115,170700,58920160,15500,15500,15500,15500,0
20240115,170600,58920160,15500,15500,15500,15500,0
20240115,170500,58920160,15500,15500,15500,15500,0
20240115,170400,58920160,15500,15500,15500,15500,0
20240115,170300,58920160,15500,15500,15500,15500,0
20240115,170200,58920160,15500,15500,15500,15500,0
20240115,170100,58920160,15500,15500,15500,15500,0
20240115,170000,58920160,15500,15500,15500,15500,0
20240115,165900,58920160,15500,15500,15500,15500,0
20240115,165800,58920160,15500,15500,15500,15500,0
20240115,165700,58920160,15500,15500,15500,15500,0
20240115,165600,58920160,15500,15500,15500,15500,0
20240115,165500,58920160,15500,15500,15500,15500,0
20240115,165400,58920160,15500,15500,15500,15500,0
20240115,165300,58920160,15500,15500,15500,15500,0
20240115,165200,58920160,15500,15500,15500,15500,58
20240115,165100,58920160,15500,15500,15500,15500,0
20240115,165000,58920160,15500,15500,15500,15500,0
20240115,164900,58920160,15500,15500,15500,15500,0
20240115,164800,58920160,15500,15500,15500,15500,0
20240115,164700,58920160,15500,15500,15500,15500,0
20240115,164600,58920160,15500,15500,15500,15500,0
20240115,164500,58920160,15500,15500,15500,15500,0
20240115,164400,58920160,15500,15500,15500,15500,0
20240115,164300,58920160,15500,15500,15500,15500,0
20240115,164200,58920160,15500,15500,15500,15500,0
20240115,164100,58920160,15500,15500,15500,15500,0
20240115,164000,58920160,15500,15500,15500,15500,0
20240115,163900,58920160,15500,15500,15500,15500,0
20240115,163800,58920160,15500,15500,15500,15500,0
20240115,163700,58920160,15500,15500,15500,15500,0
20240115,163600,58920160,15500,15500,15500,15500,0
20240115,163500,58920160,15500,15500,15500,15500,0
20240115,163400,58920160,15500,15500,15500,15500,0
20240115,163300,58920160,15500,15500,15500,15500,0
20240115,163200,58920160,15500,15500,15500,15500,0
20240115,163100,58920160,15500,15500,15500,15500,0
20240115,163000,58920160,15500,15500,15500,15500,0
20240115,162900,58920160,15500,15500,15500,15500,0
20240115,162800,58920160,15500,15500,15500,15500,0
20240115,162700,58920160,15500,15500,15500,15500,0
20240115,162600,58920160,15500,15500,15500,15500,0
20240115,162500,58920160,15500,15500,15500,15500,0
20240115,162400,58920160,15500,15500,15500,15500,0
20240115,162300,58920160,15500,15500,15500,15500,0
20240115,162200,58920160,15500,15500,15500,15500,58
20240115,162100,58920160,15500,15500,15500,15500,0
20240115,162000,58920160,15500,15500,15500,15500,0
20240115,161900,58920160,15500,15500,15500,15500,0
20240115,161800,58920160,15500,15500,15500,15500,0
20240115,161700,58920160,15500,15500,15500,15500,0
20240115,161600,58920160,15500,15500,15500,15500,0
20240115,161500,58920160,15500,15500,15500,15500,0
20240115,161400,58920160,15500,15500,15500,15500,0
20240115,161300,58920160,15500,15500,15500,15500,0
20240115,161200,58920160,15500,15500,15500,15500,0
20240115,161100,58920160,15500,15500,15500,15500,0
20240115,161000,58920160,15500,15500,15500,15500,0
20240115,160900,58920160,15500,15500,15500,15500,0
20240115,160800,58920160,15500,15500,15500,15500,0
20240115,160700,58920160,15500,15500,15500,15500,0
20240115,160600,58920160,15500,15500,15500,15500,0
20240115,160500,58920160,15500,15500,15500,15500,0
20240115,160400,58920160,15500,15500,15500,15500,0
20240115,160300,58920160,15500,15500,15500,15500,0
20240115,160200,58920160,15500,15500,15500,15500,0
20240115,160100,58920160,15500,15500,15500,15500,0
20240115,160000,58920160,15500,15500,15500,15500,0
20240115,155900,58920160,15500,15500,15500,15500,0
20240115,155800,58920160,15500,15500,15500,15500,0
20240115,155700,58920160,15500,15500,15500,15500,0
20240115,155600,58920160,15500,15500,15500,15500,0
20240115,155500,58920160,15500,15500,15500,15500,0
20240115,155400,58920160,15500,15500,15500,15500,0
20240115,155300,58920160,15500,15500,15500,15500,0
20240115,155200,58920160,15500,15500,15500,15500,58
20240115,155100,58920160,15500,15500,15500,15500,0
20240115,155000,58920160,15500,15500,15500,15500,0
20240115,154900,58920160,15500,15500,15500,15500,0
20240115,154800,58920160,15500,15500,15500,15500,0
20240115,154700,58920160,15500,15500,15500,15500,0
20240115,154600,58920160,15500,15500,15500,15500,0
20240115,154500,58920160,15500,15500,15500,15500,0
20240115,154400,58920160,15500,15500,15500,15500,0
20240115,154300,58920160,15500,15500,15500,15500,0
20240115,154200,58920160,15500,15500,15500,15500,0
20240115,154100,58920160,15500,15500,15500,15500,0
20240115,154000,58920160,15500,15500,15500,15500,0
20240115,153900,58920160,15500,15500,15500,15500,0
20240115,153800,58920160,15500,15500,15500,15500,0
20240115,153700,58920160,15500,15500,15500,15500,0
20240115,153600,58920160,15500,15500,15500,15500,0
20240115,153500,58920160,15500,15500,15500,15500,0
20240115,153400,58920160,15500,15500,15500,15500,0
20240115,153300,58920160,15500,15500,15500,15500,0
20240115,153200,58920160,15500,15500,15500,15500,0
20240115,153100,58920160,15500,15500,15500,15500,0
20240115,153000,58920160,15500,15500,15500,15500,58
20240115,152900,58021160,15420,15420,15420,15420,0
20240115,152800,58021160,15420,15420,15420,15420,0
20240115,152700,58021160,15420,15420,15420,15420,0
20240115,152600,58021160,15420,15420,15420,15420,0
20240115,152500,58021160,15420,15420,15420,15420,0
20240115,152400,58021160,15420,15420,15420,15420,0
20240115,152300,58021160,15420,15420,15420,15420,0
20240115,152200,58021160,15420,15420,15420,15420,0
20240115,152100,58021160,15420,15420,15420,15420,0
20240115,152000,58021160,15420,15420,15420,15420,0
20240115,151900,58021160,15420,15420,15420,15420,0
20240115,151800,58021160,15420,15420,15420,15420,0
20240115,151700,58021160,15420,15420,15420,15420,0
20240115,151600,58021160,15420,15420,15420,15420,0
20240115,151500,58021160,15420,15420,15420,15420,0
20240115,151400,58021160,15420,15420,15420,15420,0
20240115,151300,58021160,15420,15420,15420,15420,0
20240115,151200,58021160,15420,15420,15420,15420,0
20240115,151100,58021160,15420,15420,15420,15420,0
20240115,151000,58021160,15420,15420,15420,15420,0
20240115,150900,58021160,15420,15420,15420,15420,0
20240115,150800,58021160,15420,15420,15420,15420,0
20240115,150700,58021160,15420,15420,15420,15420,0
20240115,150600,58021160,15420,15420,15420,15420,0
20240115,150500,58021160,15420,15420,15420,15420,1
20240115,150400,58005740,15410,15410,15410,15410,0
20240115,150300,58005740,15410,15410,15410,15410,0
20240115,150200,58005740,15410,15410,15410,15410,0
20240115,150100,58005740,15410,15410,15410,15410,0
20240115,150000,58005740,15410,15440,15440,15410,150
20240115,145900,55692900,15440,15440,15440,15440,0
20240115,145800,55692900,15440,15440,15440,15440,0
20240115,145700,55692900,15440,15440,15440,15440,0
20240115,145600,55692900,15440,15440,15440,15440,0
20240115,145500,55692900,15440,15440,15440,15440,0
20240115,145400,55692900,15440,15440,15440,15440,0
20240115,145300,55692900,15440,15440,15440,15440,0
20240115,145200,55692900,15440,15440,15440,15440,0
20240115,145100,55692900,15440,15440,15440,15440,0
20240115,145000,55692900,15440,15440,15440,15440,0
20240115,144900,55692900,15440,15440,15440,15440,0
20240115,144800,55692900,15440,15440,15440,15440,0
20240115,144700,55692900,15440,15440,15440,15440,0
20240115,144600,55692900,15440,15440,15440,15440,0
20240115,144500,55692900,15440,15440,15440,15440,0
20240115,144400,55692900,15440,15440,15440,15440,0
20240115,144300,55692900,15440,15440,15440,15440,0
20240115,144200,55692900,15440,15440,15440,15440,0
20240115,144100,55692900,15440,15440,15440,15440,0
20240115,144000,55692900,15440,15440,15440,15440,0
20240115,143900,55692900,15440,15440,15440,15440,0
20240115,143800,55692900,15440,15440,15440,15440,1
20240115,143700,55677460,15440,15440,15440,15440,0
20240115,143600,55677460,15440,15440,15440,15440,0
20240115,143500,55677460,15440,15440,15440,15440,0
20240115,143400,55677460,15440,15440,15440,15440,178
20240115,143300,52929140,15450,15450,15450,15450,0
20240115,143200,52929140,15450,15450,15450,15450,0
20240115,143100,52929140,15450,15450,15450,15450,100
20240115,143000,51384140,15430,15430,15430,15430,0
20240115,142900,51384140,15430,15430,15430,15430,0
20240115,142800,51384140,15430,15430,15430,15430,0
20240115,142700,51384140,15430,15430,15430,15430,0
20240115,142600,51384140,15430,15430,15430,15430,0
20240115,142500,51384140,15430,15430,15430,15430,0
20240115,142400,51384140,15430,15430,15430,15430,0
20240115,142300,51384140,15430,15430,15430,15430,0
20240115,142200,51384140,15430,15430,15430,15430,1
20240115,142100,51368710,15420,15420,15420,15420,0
20240115,142000,51368710,15420,15420,15420,15420,0
20240115,141900,51368710,15420,15420,15420,15420,0
20240115,141800,51368710,15420,15420,15420,15420,0
20240115,141700,51368710,15420,15420,15420,15420,0
20240115,141600,51368710,15420,15420,15420,15420,68
20240115,141500,50320150,15420,15420,15420,15420,0
20240115,141400,50320150,15420,15420,15420,15420,0
20240115,141300,50320150,15420,15440,15440,15420,132
20240115,141200,48283820,15460,15460,15460,15460,0
20240115,141100,48283820,15460,15460,15460,15460,0
20240115,141000,48283820,15460,15460,15460,15460,0
20240115,140900,48283820,15460,15460,15460,15460,1
20240115,140800,48268360,15460,15460,15460,15460,0
20240115,140700,48268360,15460,15460,15460,15460,0
20240115,140600,48268360,15460,15460,15460,15460,0
20240115,140500,48268360,15460,15460,15460,15460,0
20240115,140400,48268360,15460,15460,15460,15460,0
20240115,140300,48268360,15460,15460,15460,15460,0
20240115,140200,48268360,15460,15460,15460,15460,0
20240115,140100,48268360,15460,15460,15460,15460,0
20240115,140000,48268360,15460,15460,15460,15460,0
20240115,135900,48268360,15460,15460,15460,15460,0
20240115,135800,48268360,15460,15460,15460,15460,0
20240115,135700,48268360,15460,15460,15460,15460,0
20240115,135600,48268360,15460,15460,15460,15460,0
20240115,135500,48268360,15460,15460,15460,15460,0
20240115,135400,48268360,15460,15460,15460,15460,0
20240115,135300,48268360,15460,15460,15460,15460,0
20240115,135200,48268360,15460,15460,15460,15460,0
20240115,135100,48268360,15460,15460,15460,15460,0
20240115,135000,48268360,15460,15460,15460,15460,0
20240115,134900,48268360,15460,15460,15460,15460,10
20240115,134800,48113760,15420,15420,15420,15420,0
20240115,134700,48113760,15420,15420,15420,15420,0
20240115,134600,48113760,15420,15420,15420,15420,0
20240115,134500,48113760,15420,15420,15420,15420,0
20240115,134400,48113760,15420,15420,15420,15420,0
20240115,134300,48113760,15420,15420,15420,15420,0
20240115,134200,48113760,15420,15420,15420,15420,0
20240115,134100,48113760,15420,15420,15420,15420,0
20240115,134000,48113760,15420,15420,15420,15420,0
20240115,133900,48113760,15420,15420,15420,15420,0
20240115,133800,48113760,15420,15420,15420,15420,0
20240115,133700,48113760,15420,15420,15420,15420,0
20240115,133600,48113760,15420,15420,15420,15420,0
20240115,133500,48113760,15420,15420,15420,15420,0
20240115,133400,48113760,15420,15420,15420,15420,0
20240115,133300,48113760,15420,15420,15420,15420,0
20240115,133200,48113760,15420,15420,15420,15420,0
20240115,133100,48113760,15420,15420,15420,15420,0
20240115,133000,48113760,15420,15420,15420,15420,1
20240115,132900,48098340,15420,15420,15420,15420,0
20240115,132800,48098340,15420,15420,15420,15420,0
20240115,132700,48098340,15420,15420,15420,15420,0
20240115,132600,48098340,15420,15420,15420,15420,0
20240115,132500,48098340,15420,15430,15430,15420,20
20240115,132400,47789930,15420,15420,15420,15420,0
20240115,132300,47789930,15420,15420,15420,15420,0
20240115,132200,47789930,15420,15420,15420,15420,0
20240115,132100,47789930,15420,15420,15420,15420,0
20240115,132000,47789930,15420,15420,15420,15420,0
20240115,131900,47789930,15420,15420,15420,15420,0
20240115,131800,47789930,15420,15420,15420,15420,16
20240115,131700,47543210,15420,15420,15420,15420,0
20240115,131600,47543210,15420,15430,15430,15420,122
20240115,131500,45661770,15420,15420,15420,15420,0
20240115,131400,45661770,15420,15420,15420,15420,0
20240115,131300,45661770,15420,15420,15420,15420,0
20240115,131200,45661770,15420,15420,15420,15420,0
20240115,131100,45661770,15420,15420,15420,15420,90
20240115,131000,44273970,15420,15420,15420,15420,300
20240115,130900,39647970,15430,15430,15430,15430,0
20240115,130800,39647970,15430,15430,15430,15430,0
20240115,130700,39647970,15430,15430,15430,15430,0
20240115,130600,39647970,15430,15430,15430,15430,22
20240115,130500,39308510,15420,15420,15420,15420,0
20240115,130400,39308510,15420,15420,15420,15420,0
20240115,130300,39308510,15420,15420,15420,15420,0
20240115,130200,39308510,15420,15420,15420,15420,1
20240115,130100,39293090,15420,15420,15420,15420,0
20240115,130000,39293090,15420,15420,15420,15420,0
20240115,125900,39293090,15420,15420,15420,15420,0
20240115,125800,39293090,15420,15420,15420,15420,10
20240115,125700,39138890,15430,15430,15430,15430,0
20240115,125600,39138890,15430,15430,15430,15430,0
20240115,125500,39138890,15430,15430,15430,15430,88
20240115,125400,37781050,15430,15430,15430,15430,0
20240115,125300,37781050,15430,15430,15430,15430,0
20240115,125200,37781050,15430,15430,15430,15430,0
20240115,125100,37781050,15430,15430,15430,15430,0
20240115,125000,37781050,15430,15430,15430,15430,0
20240115,124900,37781050,15430,15430,15430,15430,0
20240115,124800,37781050,15430,15430,15430,15430,0
20240115,124700,37781050,15430,15430,15430,15430,0
20240115,124600,37781050,15430,15430,15430,15430,0
20240115,124500,37781050,15430,15430,15430,15430,0
20240115,124400,37781050,15430,15430,15430,15430,0
20240115,124300,37781050,15430,15440,15440,15430,83
20240115,124200,36500080,15440,15440,15440,15440,0
20240115,124100,36500080,15440,15440,15440,15440,0
20240115,124000,36500080,15440,15440,15440,15440,0
20240115,123900,36500080,15440,15440,15440,15440,0
20240115,123800,36500080,15440,15440,15440,15440,0
20240115,123700,36500080,15440,15440,15440,15440,0
20240115,123600,36500080,15440,15440,15440,15440,0
20240115,123500,36500080,15440,15440,15440,15440,0
20240115,123400,36500080,15440,15440,15440,15440,0
20240115,123300,36500080,15440,15440,15440,15440,0
20240115,123200,36500080,15440,15440,15440,15440,9
20240115,123100,36361120,15430,15430,15430,15430,0
20240115,123000,36361120,15430,15430,15430,15430,0
20240115,122900,36361120,15430,15430,15430,15430,0
20240115,122800,36361120,15430,15430,15430,15430,0
20240115,122700,36361120,15430,15430,15430,15430,0
20240115,122600,36361120,15430,15430,15430,15430,0
20240115,122500,36361120,15430,15430,15430,15430,0
20240115,122400,36361120,15430,15430,15430,15430,0
20240115,122300,36361120,15430,15430,15430,15430,0
20240115,122200,36361120,15430,15430,15430,15430,0
20240115,122100,36361120,15430,15430,15430,15430,0
20240115,122000,36361120,15430,15430,15430,15430,0
20240115,121900,36361120,15430,15430,15430,15430,0
20240115,121800,36361120,15430,15430,15430,15430,0
20240115,121700,36361120,15430,15430,15430,15430,0
20240115,121600,36361120,15430,15430,15430,15430,0
20240115,121500,36361120,15430,15430,15430,15430,0
20240115,121400,36361120,15430,15430,15430,15430,0
20240115,121300,36361120,15430,15430,15430,15430,0
20240115,121200,36361120,15430,15430,15430,15430,0
20240115,121100,36361120,15430,15430,15430,15430,0
20240115,121000,36361120,15430,15430,15430,15430,0
20240115,120900,36361120,15430,15430,15430,15430,0
20240115,120800,36361120,15430,15430,15430,15430,0
20240115,120700,36361120,15430,15430,15430,15430,0
20240115,120600,36361120,15430,15430,15430,15430,0
20240115,120500,36361120,15430,15430,15430,15430,0
20240115,120400,36361120,15430,15430,15430,15430,0
20240115,120300,36361120,15430,15430,15430,15430,0
20240115,120200,36361120,15430,15430,15430,15430,0
20240115,120100,36361120,15430,15430,15430,15430,0
20240115,120000,36361120,15430,15430,15430,15430,0
20240115,115900,36361120,15430,15450,15450,15430,363
20240115,115800,30757340,15440,15440,15440,15440,0
20240115,115700,30757340,15440,15440,15440,15440,0
20240115,115600,30757340,15440,15440,15440,15440,0
20240115,115500,30757340,15440,15440,15440,15440,0
20240115,115400,30757340,15440,15440,15440,15440,0
20240115,115300,30757340,15440,15440,15440,15440,0
20240115,115200,30757340,15440,15440,15440,15440,0
20240115,115100,30757340,15440,15440,15440,15440,0
20240115,115000,30757340,15440,15440,15440,15440,0
20240115,114900,30757340,15440,15440,15440,15440,0
20240115,114800,30757340,15440,15440,15440,15440,0
20240115,114700,30757340,15440,15440,15440,15440,24
20240115,114600,30386780,15440,15440,15440,15440,0
20240115,114500,30386780,15440,15440,15440,15440,30
20240115,114400,29923580,15450,15450,15450,15450,4
20240115,114300,29861780,15450,15450,15450,15450,0
20240115,114200,29861780,15450,15450,15450,15450,0
20240115,114100,29861780,15450,15450,15450,15450,2
20240115,114000,29830880,15430,15430,15430,15430,0
20240115,113900,29830880,15430,15430,15430,15430,0
20240115,113800,29830880,15430,15430,15430,15430,0
20240115,113700,29830880,15430,15430,15430,15430,0
20240115,113600,29830880,15430,15430,15430,15430,0
20240115,113500,29830880,15430,15430,15430,15430,0
20240115,113400,29830880,15430,15430,15430,15430,0
20240115,113300,29830880,15430,15430,15430,15430,0
20240115,113200,29830880,15430,15430,15430,15430,0
20240115,113100,29830880,15430,15430,15430,15430,0
20240115,113000,29830880,15430,15430,15430,15430,0
20240115,112900,29830880,15430,15430,15430,15430,0
20240115,112800,29830880,15430,15430,15430,15430,0
20240115,112700,29830880,15430,15430,15430,15430,0
20240115,112600,29830880,15430,15430,15430,15430,0
20240115,112500,29830880,15430,15430,15430,15430,0
20240115,112400,29830880,15430,15430,15430,15430,0
20240115,112300,29830880,15430,15430,15430,15430,0
20240115,112200,29830880,15430,15430,15430,15430,0
20240115,112100,29830880,15430,15430,15430,15430,0
20240115,112000,29830880,15430,15430,15430,15430,0
20240115,111900,29830880,15430,15430,15430,15430,0
20240115,111800,29830880,15430,15430,15430,15430,19
20240115,111700,29537710,15410,15400,15410,15400,75
20240115,111600,28382120,15410,15420,15420,15410,142
20240115,111500,26193400,15430,15430,15430,15430,3
20240115,111400,26147110,15430,15430,15430,15430,0
20240115,111300,26147110,15430,15430,15430,15430,0
20240115,111200,26147110,15430,15430,15430,15430,0
20240115,111100,26147110,15430,15430,15430,15430,0
20240115,111000,26147110,15430,15440,15440,15430,179
20240115,110900,23384420,15440,15440,15440,15440,0
20240115,110800,23384420,15440,15440,15440,15440,0
20240115,110700,23384420,15440,15440,15440,15440,0
20240115,110600,23384420,15440,15440,15440,15440,0
20240115,110500,23384420,15440,15440,15440,15440,0
20240115,110400,23384420,15440,15440,15440,15440,0
20240115,110300,23384420,15440,15460,15460,15440,19
20240115,110200,23091040,15440,15440,15440,15440,0
20240115,110100,23091040,15440,15460,15460,15440,109
20240115,110000,21407490,15460,15460,15460,15460,0
20240115,105900,21407490,15460,15460,15460,15460,0
20240115,105800,21407490,15460,15460,15460,15460,0
20240115,105700,21407490,15460,15460,15460,15460,0
20240115,105600,21407490,15460,15460,15460,15460,56
20240115,105500,20541730,15470,15470,15470,15470,0
20240115,105400,20541730,15470,15470,15470,15470,0
20240115,105300,20541730,15470,15470,15470,15470,0
20240115,105200,20541730,15470,15470,15470,15470,0
20240115,105100,20541730,15470,15470,15470,15470,0
20240115,105000,20541730,15470,15470,15470,15470,0
20240115,104900,20541730,15470,15470,15470,15470,0
20240115,104800,20541730,15470,15470,15470,15470,0
20240115,104700,20541730,15470,15470,15470,15470,0
20240115,104600,20541730,15470,15470,15470,15470,0
20240115,104500,20541730,15470,15470,15470,15470,56
20240115,104400,19675410,15480,15480,15480,15480,0
20240115,104300,19675410,15480,15480,15480,15480,0
20240115,104200,19675410,15480,15480,15480,15480,0
20240115,104100,19675410,15480,15480,15480,15480,0
20240115,104000,19675410,15480,15480,15480,15480,0
20240115,103900,19675410,15480,15480,15480,15480,7
20240115,103800,19567050,15480,15480,15480,15480,0
20240115,103700,19567050,15480,15480,15480,15480,60
20240115,103600,18638250,15490,15490,15490,15490,0
20240115,103500,18638250,15490,15490,15490,15490,0
20240115,103400,18638250,15490,15490,15490,15490,0
20240115,103300,18638250,15490,15490,15490,15490,0
20240115,103200,18638250,15490,15490,15490,15490,91
20240115,103100,17228660,15490,15490,15490,15490,0
20240115,103000,17228660,15490,15490,15490,15490,65
20240115,102900,16221810,15490,15490,15490,15490,36
20240115,102800,15664170,15490,15490,15490,15490,100
20240115,102700,14115170,15500,15500,15500,15500,0
20240115,102600,14115170,15500,15500,15500,15500,1
20240115,102500,14099670,15500,15510,15510,15500,511
20240115,102400,6178170,15530,15530,15530,15530,0
20240115,102300,6178170,15530,15530,15530,15530,0
20240115,102200,6178170,15530,15530,15530,15530,0
20240115,102100,6178170,15530,15530,15530,15530,0
20240115,102000,6178170,15530,15530,15530,15530,0
20240115,101900,6178170,15530,15530,15530,15530,0
20240115,101800,6178170,15530,15530,15530,15530,0
20240115,101700,6178170,15530,15530,15530,15530,1
20240115,101600,6162640,15530,15530,15530,15530,0
20240115,101500,6162640,15530,15530,15530,15530,0
20240115,101400,6162640,15530,15530,15530,15530,0
20240115,101300,6162640,15530,15530,15530,15530,0
20240115,101200,6162640,15530,15530,15530,15530,0
20240115,101100,6162640,15530,15530,15530,15530,0
20240115,101000,6162640,15530,15530,15530,15530,0
20240115,100900,6162640,15530,15530,15530,15530,0
20240115,100800,6162640,15530,15530,15530,15530,0
20240115,100700,6162640,15530,15530,15530,15530,0
20240115,100600,6162640,15530,15530,15530,15530,0
20240115,100500,6162640,15530,15530,15530,15530,0
20240115,100400,6162640,15530,15530,15530,15530,0
20240115,100300,6162640,15530,15530,15530,15530,0
20240115,100200,6162640,15530,15530,15530,15530,1
20240115,100100,6147110,15530,15530,15530,15530,0
20240115,100000,6147110,15530,15530,15530,15530,0
20240115,095900,6147110,15530,15530,15530,15530,129
20240115,095800,4143740,15510,15510,15510,15510,0
20240115,095700,4143740,15510,15520,15520,15510,200
20240115,095600,1040500,15530,15530,15530,15530,0
20240115,095500,1040500,15530,15530,15530,15530,0
20240115,095400,1040500,15530,15530,15530,15530,0
20240115,095300,1040500,15530,15530,15530,15530,0
20240115,095200,1040500,15530,15530,15530,15530,0
20240115,095100,1040500,15530,15530,15530,15530,0
20240115,095000,1040500,15530,15530,15530,15530,0
20240115,094900,1040500,15530,15530,15530,15530,0
20240115,094800,1040500,15530,15530,15530,15530,0
20240115,094700,1040500,15530,15530,15530,15530,0
20240115,094600,1040500,15530,15530,15530,15530,0
20240115,094500,1040500,15530,15530,15530,15530,0
20240115,094400,1040500,15530,15530,15530,15530,1
20240115,094300,1024970,15530,15530,15530,15530,0
20240115,094200,1024970,15530,15530,15530,15530,0
20240115,094100,1024970,15530,15530,15530,15530,1
20240115,094000,1009440,15530,15530,15530,15530,1
20240115,093900,993910,15520,15520,15520,15520,0
20240115,093800,993910,15520,15520,15520,15520,7
20240115,093700,885270,15530,15530,15530,15530,0
20240115,093600,885270,15530,15530,15530,15530,0
20240115,093500,885270,15530,15530,15530,15530,0
20240115,093400,885270,15530,15530,15530,15530,0
20240115,093300,885270,15530,15530,15530,15530,2
20240115,093200,854210,15530,15530,15530,15530,0
20240115,093100,854210,15530,15530,15530,15530,0
20240115,093000,854210,15530,15530,15530,15530,0
20240115,092900,854210,15530,15530,15530,15530,0
20240115,092800,854210,15530,15530,15530,15530,0
20240115,092700,854210,15530,15530,15530,15530,0
20240115,092600,854210,15530,15530,15530,15530,0
20240115,092500,854210,15530,15530,15530,15530,0
20240115,092400,854210,15530,15530,15530,15530,0
20240115,092300,854210,15530,15530,15530,15530,42
20240115,092200,201950,15540,15540,15540,15540,0
20240115,092100,201950,15540,15540,15540,15540,0
20240115,092000,201950,15540,15540,15540,15540,1
20240115,091900,186410,15530,15530,15530,15530,0
20240115,091800,186410,15530,15530,15530,15530,0
20240115,091700,186410,15530,15530,15530,15530,0
20240115,091600,186410,15530,15530,15530,15530,0
20240115,091500,186410,15530,15530,15530,15530,0
20240115,091400,186410,15530,15530,15530,15530,0
20240115,091300,186410,15530,15530,15530,15530,0
20240115,091200,186410,15530,15530,15530,15530,0
20240115,091100,186410,15530,15530,15530,15530,0
20240115,091000,186410,15530,15530,15530,15530,0
20240115,090900,186410,15530,15530,15530,15530,7
20240115,090800,77700,15540,15540,15540,15540,0
20240115,090700,77700,15540,15540,15540,15540,0
20240115,090600,77700,15540,15540,15540,15540,0
20240115,090500,77700,15540,15540,15540,15540,0
20240115,090400,77700,15540,15540,15540,15540,0
20240115,090300,77700,15540,15540,15540,15540,0
20240115,090200,77700,15540,15540,15540,15540,0
20240115,090100,77700,15540,15540,15540,15540,0
20240115,090000,77700,15540,15540,15540,15540,5