KissMeData/101530/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201000,10524480,5390,5390,5390,5390,45
20240115,200900,10524480,5390,5390,5390,5390,0
20240115,200800,10524480,5390,5390,5390,5390,0
20240115,200700,10524480,5390,5390,5390,5390,0
20240115,200600,10524480,5390,5390,5390,5390,0
20240115,200500,10524480,5390,5390,5390,5390,0
20240115,200400,10524480,5390,5390,5390,5390,0
20240115,200300,10524480,5390,5390,5390,5390,0
20240115,200200,10524480,5390,5390,5390,5390,0
20240115,200100,10524480,5390,5390,5390,5390,0
20240115,200000,10524480,5390,5390,5390,5390,0
20240115,195900,10524480,5390,5390,5390,5390,0
20240115,195800,10524480,5390,5390,5390,5390,0
20240115,195700,10524480,5390,5390,5390,5390,0
20240115,195600,10524480,5390,5390,5390,5390,0
20240115,195500,10524480,5390,5390,5390,5390,0
20240115,195400,10524480,5390,5390,5390,5390,0
20240115,195300,10524480,5390,5390,5390,5390,0
20240115,195200,10524480,5390,5390,5390,5390,0
20240115,195100,10524480,5390,5390,5390,5390,0
20240115,195000,10524480,5390,5390,5390,5390,0
20240115,194900,10524480,5390,5390,5390,5390,0
20240115,194800,10524480,5390,5390,5390,5390,0
20240115,194700,10524480,5390,5390,5390,5390,0
20240115,194600,10524480,5390,5390,5390,5390,0
20240115,194500,10524480,5390,5390,5390,5390,0
20240115,194400,10524480,5390,5390,5390,5390,0
20240115,194300,10524480,5390,5390,5390,5390,0
20240115,194200,10524480,5390,5390,5390,5390,0
20240115,194100,10524480,5390,5390,5390,5390,0
20240115,194000,10524480,5390,5390,5390,5390,45
20240115,193900,10524480,5390,5390,5390,5390,0
20240115,193800,10524480,5390,5390,5390,5390,0
20240115,193700,10524480,5390,5390,5390,5390,0
20240115,193600,10524480,5390,5390,5390,5390,0
20240115,193500,10524480,5390,5390,5390,5390,0
20240115,193400,10524480,5390,5390,5390,5390,0
20240115,193300,10524480,5390,5390,5390,5390,0
20240115,193200,10524480,5390,5390,5390,5390,0
20240115,193100,10524480,5390,5390,5390,5390,0
20240115,193000,10524480,5390,5390,5390,5390,0
20240115,192900,10524480,5390,5390,5390,5390,0
20240115,192800,10524480,5390,5390,5390,5390,0
20240115,192700,10524480,5390,5390,5390,5390,0
20240115,192600,10524480,5390,5390,5390,5390,0
20240115,192500,10524480,5390,5390,5390,5390,0
20240115,192400,10524480,5390,5390,5390,5390,0
20240115,192300,10524480,5390,5390,5390,5390,0
20240115,192200,10524480,5390,5390,5390,5390,0
20240115,192100,10524480,5390,5390,5390,5390,0
20240115,192000,10524480,5390,5390,5390,5390,0
20240115,191900,10524480,5390,5390,5390,5390,0
20240115,191800,10524480,5390,5390,5390,5390,0
20240115,191700,10524480,5390,5390,5390,5390,0
20240115,191600,10524480,5390,5390,5390,5390,0
20240115,191500,10524480,5390,5390,5390,5390,0
20240115,191400,10524480,5390,5390,5390,5390,0
20240115,191300,10524480,5390,5390,5390,5390,0
20240115,191200,10524480,5390,5390,5390,5390,0
20240115,191100,10524480,5390,5390,5390,5390,0
20240115,191000,10524480,5390,5390,5390,5390,45
20240115,190900,10524480,5390,5390,5390,5390,0
20240115,190800,10524480,5390,5390,5390,5390,0
20240115,190700,10524480,5390,5390,5390,5390,0
20240115,190600,10524480,5390,5390,5390,5390,0
20240115,190500,10524480,5390,5390,5390,5390,0
20240115,190400,10524480,5390,5390,5390,5390,0
20240115,190300,10524480,5390,5390,5390,5390,0
20240115,190200,10524480,5390,5390,5390,5390,0
20240115,190100,10524480,5390,5390,5390,5390,0
20240115,190000,10524480,5390,5390,5390,5390,0
20240115,185900,10524480,5390,5390,5390,5390,0
20240115,185800,10524480,5390,5390,5390,5390,0
20240115,185700,10524480,5390,5390,5390,5390,0
20240115,185600,10524480,5390,5390,5390,5390,0
20240115,185500,10524480,5390,5390,5390,5390,0
20240115,185400,10524480,5390,5390,5390,5390,0
20240115,185300,10524480,5390,5390,5390,5390,0
20240115,185200,10524480,5390,5390,5390,5390,0
20240115,185100,10524480,5390,5390,5390,5390,0
20240115,185000,10524480,5390,5390,5390,5390,0
20240115,184900,10524480,5390,5390,5390,5390,0
20240115,184800,10524480,5390,5390,5390,5390,0
20240115,184700,10524480,5390,5390,5390,5390,0
20240115,184600,10524480,5390,5390,5390,5390,0
20240115,184500,10524480,5390,5390,5390,5390,0
20240115,184400,10524480,5390,5390,5390,5390,0
20240115,184300,10524480,5390,5390,5390,5390,0
20240115,184200,10524480,5390,5390,5390,5390,0
20240115,184100,10524480,5390,5390,5390,5390,0
20240115,184000,10524480,5390,5390,5390,5390,45
20240115,183900,10524480,5390,5390,5390,5390,0
20240115,183800,10524480,5390,5390,5390,5390,0
20240115,183700,10524480,5390,5390,5390,5390,0
20240115,183600,10524480,5390,5390,5390,5390,0
20240115,183500,10524480,5390,5390,5390,5390,0
20240115,183400,10524480,5390,5390,5390,5390,0
20240115,183300,10524480,5390,5390,5390,5390,0
20240115,183200,10524480,5390,5390,5390,5390,0
20240115,183100,10524480,5390,5390,5390,5390,0
20240115,183000,10524480,5390,5390,5390,5390,0
20240115,182900,10524480,5390,5390,5390,5390,0
20240115,182800,10524480,5390,5390,5390,5390,0
20240115,182700,10524480,5390,5390,5390,5390,0
20240115,182600,10524480,5390,5390,5390,5390,0
20240115,182500,10524480,5390,5390,5390,5390,0
20240115,182400,10524480,5390,5390,5390,5390,0
20240115,182300,10524480,5390,5390,5390,5390,0
20240115,182200,10524480,5390,5390,5390,5390,0
20240115,182100,10524480,5390,5390,5390,5390,0
20240115,182000,10524480,5390,5390,5390,5390,0
20240115,181900,10524480,5390,5390,5390,5390,0
20240115,181800,10524480,5390,5390,5390,5390,0
20240115,181700,10524480,5390,5390,5390,5390,0
20240115,181600,10524480,5390,5390,5390,5390,0
20240115,181500,10524480,5390,5390,5390,5390,0
20240115,181400,10524480,5390,5390,5390,5390,0
20240115,181300,10524480,5390,5390,5390,5390,0
20240115,181200,10524480,5390,5390,5390,5390,0
20240115,181100,10524480,5390,5390,5390,5390,0
20240115,181000,10524480,5390,5390,5390,5390,45
20240115,180900,10524480,5390,5390,5390,5390,0
20240115,180800,10524480,5390,5390,5390,5390,0
20240115,180700,10524480,5390,5390,5390,5390,0
20240115,180600,10524480,5390,5390,5390,5390,0
20240115,180500,10524480,5390,5390,5390,5390,0
20240115,180400,10524480,5390,5390,5390,5390,0
20240115,180300,10524480,5390,5390,5390,5390,0
20240115,180200,10524480,5390,5390,5390,5390,0
20240115,180100,10524480,5390,5390,5390,5390,0
20240115,180000,10524480,5390,5390,5390,5390,0
20240115,175900,10524480,5390,5390,5390,5390,0
20240115,175800,10524480,5390,5390,5390,5390,0
20240115,175700,10524480,5390,5390,5390,5390,0
20240115,175600,10524480,5390,5390,5390,5390,0
20240115,175500,10524480,5390,5390,5390,5390,0
20240115,175400,10524480,5390,5390,5390,5390,0
20240115,175300,10524480,5390,5390,5390,5390,0
20240115,175200,10524480,5390,5390,5390,5390,0
20240115,175100,10524480,5390,5390,5390,5390,0
20240115,175000,10524480,5390,5390,5390,5390,0
20240115,174900,10524480,5390,5390,5390,5390,0
20240115,174800,10524480,5390,5390,5390,5390,0
20240115,174700,10524480,5390,5390,5390,5390,0
20240115,174600,10524480,5390,5390,5390,5390,0
20240115,174500,10524480,5390,5390,5390,5390,0
20240115,174400,10524480,5390,5390,5390,5390,0
20240115,174300,10524480,5390,5390,5390,5390,0
20240115,174200,10524480,5390,5390,5390,5390,0
20240115,174100,10524480,5390,5390,5390,5390,0
20240115,174000,10524480,5390,5390,5390,5390,45
20240115,173900,10524480,5390,5390,5390,5390,0
20240115,173800,10524480,5390,5390,5390,5390,0
20240115,173700,10524480,5390,5390,5390,5390,0
20240115,173600,10524480,5390,5390,5390,5390,0
20240115,173500,10524480,5390,5390,5390,5390,0
20240115,173400,10524480,5390,5390,5390,5390,0
20240115,173300,10524480,5390,5390,5390,5390,0
20240115,173200,10524480,5390,5390,5390,5390,0
20240115,173100,10524480,5390,5390,5390,5390,0
20240115,173000,10524480,5390,5390,5390,5390,0
20240115,172900,10524480,5390,5390,5390,5390,0
20240115,172800,10524480,5390,5390,5390,5390,0
20240115,172700,10524480,5390,5390,5390,5390,0
20240115,172600,10524480,5390,5390,5390,5390,0
20240115,172500,10524480,5390,5390,5390,5390,0
20240115,172400,10524480,5390,5390,5390,5390,0
20240115,172300,10524480,5390,5390,5390,5390,0
20240115,172200,10524480,5390,5390,5390,5390,0
20240115,172100,10524480,5390,5390,5390,5390,0
20240115,172000,10524480,5390,5390,5390,5390,0
20240115,171900,10524480,5390,5390,5390,5390,0
20240115,171800,10524480,5390,5390,5390,5390,0
20240115,171700,10524480,5390,5390,5390,5390,0
20240115,171600,10524480,5390,5390,5390,5390,0
20240115,171500,10524480,5390,5390,5390,5390,0
20240115,171400,10524480,5390,5390,5390,5390,0
20240115,171300,10524480,5390,5390,5390,5390,0
20240115,171200,10524480,5390,5390,5390,5390,0
20240115,171100,10524480,5390,5390,5390,5390,0
20240115,171000,10524480,5390,5390,5390,5390,45
20240115,170900,10524480,5390,5390,5390,5390,0
20240115,170800,10524480,5390,5390,5390,5390,0
20240115,170700,10524480,5390,5390,5390,5390,0
20240115,170600,10524480,5390,5390,5390,5390,0
20240115,170500,10524480,5390,5390,5390,5390,0
20240115,170400,10524480,5390,5390,5390,5390,0
20240115,170300,10524480,5390,5390,5390,5390,0
20240115,170200,10524480,5390,5390,5390,5390,0
20240115,170100,10524480,5390,5390,5390,5390,0
20240115,170000,10524480,5390,5390,5390,5390,0
20240115,165900,10524480,5390,5390,5390,5390,0
20240115,165800,10524480,5390,5390,5390,5390,0
20240115,165700,10524480,5390,5390,5390,5390,0
20240115,165600,10524480,5390,5390,5390,5390,0
20240115,165500,10524480,5390,5390,5390,5390,0
20240115,165400,10524480,5390,5390,5390,5390,0
20240115,165300,10524480,5390,5390,5390,5390,0
20240115,165200,10524480,5390,5390,5390,5390,0
20240115,165100,10524480,5390,5390,5390,5390,0
20240115,165000,10524480,5390,5390,5390,5390,0
20240115,164900,10524480,5390,5390,5390,5390,0
20240115,164800,10524480,5390,5390,5390,5390,0
20240115,164700,10524480,5390,5390,5390,5390,0
20240115,164600,10524480,5390,5390,5390,5390,0
20240115,164500,10524480,5390,5390,5390,5390,0
20240115,164400,10524480,5390,5390,5390,5390,0
20240115,164300,10524480,5390,5390,5390,5390,0
20240115,164200,10524480,5390,5390,5390,5390,0
20240115,164100,10524480,5390,5390,5390,5390,0
20240115,164000,10524480,5390,5390,5390,5390,45
20240115,163900,10524480,5390,5390,5390,5390,0
20240115,163800,10524480,5390,5390,5390,5390,0
20240115,163700,10524480,5390,5390,5390,5390,0
20240115,163600,10524480,5390,5390,5390,5390,0
20240115,163500,10524480,5390,5390,5390,5390,0
20240115,163400,10524480,5390,5390,5390,5390,0
20240115,163300,10524480,5390,5390,5390,5390,0
20240115,163200,10524480,5390,5390,5390,5390,0
20240115,163100,10524480,5390,5390,5390,5390,0
20240115,163000,10524480,5390,5390,5390,5390,0
20240115,162900,10524480,5390,5390,5390,5390,0
20240115,162800,10524480,5390,5390,5390,5390,0
20240115,162700,10524480,5390,5390,5390,5390,0
20240115,162600,10524480,5390,5390,5390,5390,0
20240115,162500,10524480,5390,5390,5390,5390,0
20240115,162400,10524480,5390,5390,5390,5390,0
20240115,162300,10524480,5390,5390,5390,5390,0
20240115,162200,10524480,5390,5390,5390,5390,0
20240115,162100,10524480,5390,5390,5390,5390,0
20240115,162000,10524480,5390,5390,5390,5390,0
20240115,161900,10524480,5390,5390,5390,5390,0
20240115,161800,10524480,5390,5390,5390,5390,0
20240115,161700,10524480,5390,5390,5390,5390,0
20240115,161600,10524480,5390,5390,5390,5390,0
20240115,161500,10524480,5390,5390,5390,5390,0
20240115,161400,10524480,5390,5390,5390,5390,0
20240115,161300,10524480,5390,5390,5390,5390,0
20240115,161200,10524480,5390,5390,5390,5390,0
20240115,161100,10524480,5390,5390,5390,5390,0
20240115,161000,10524480,5390,5390,5390,5390,45
20240115,160900,10524480,5390,5390,5390,5390,0
20240115,160800,10524480,5390,5390,5390,5390,0
20240115,160700,10524480,5390,5390,5390,5390,0
20240115,160600,10524480,5390,5390,5390,5390,0
20240115,160500,10524480,5390,5390,5390,5390,0
20240115,160400,10524480,5390,5390,5390,5390,0
20240115,160300,10524480,5390,5390,5390,5390,0
20240115,160200,10524480,5390,5390,5390,5390,0
20240115,160100,10524480,5390,5390,5390,5390,0
20240115,160000,10524480,5390,5390,5390,5390,0
20240115,155900,10524480,5390,5390,5390,5390,0
20240115,155800,10524480,5390,5390,5390,5390,0
20240115,155700,10524480,5390,5390,5390,5390,0
20240115,155600,10524480,5390,5390,5390,5390,0
20240115,155500,10524480,5390,5390,5390,5390,0
20240115,155400,10524480,5390,5390,5390,5390,0
20240115,155300,10524480,5390,5390,5390,5390,0
20240115,155200,10524480,5390,5390,5390,5390,0
20240115,155100,10524480,5390,5390,5390,5390,0
20240115,155000,10524480,5390,5390,5390,5390,0
20240115,154900,10524480,5390,5390,5390,5390,0
20240115,154800,10524480,5390,5390,5390,5390,0
20240115,154700,10524480,5390,5390,5390,5390,0
20240115,154600,10524480,5390,5390,5390,5390,0
20240115,154500,10524480,5390,5390,5390,5390,0
20240115,154400,10524480,5390,5390,5390,5390,0
20240115,154300,10524480,5390,5390,5390,5390,0
20240115,154200,10524480,5390,5390,5390,5390,0
20240115,154100,10524480,5390,5390,5390,5390,0
20240115,154000,10524480,5390,5390,5390,5390,45
20240115,153900,10524480,5390,5390,5390,5390,0
20240115,153800,10524480,5390,5390,5390,5390,0
20240115,153700,10524480,5390,5390,5390,5390,0
20240115,153600,10524480,5390,5390,5390,5390,0
20240115,153500,10524480,5390,5390,5390,5390,0
20240115,153400,10524480,5390,5390,5390,5390,0
20240115,153300,10524480,5390,5390,5390,5390,0
20240115,153200,10524480,5390,5390,5390,5390,0
20240115,153100,10524480,5390,5390,5390,5390,0
20240115,153000,10524480,5390,5390,5390,5390,45
20240115,152900,10281930,5390,5390,5390,5390,0
20240115,152800,10281930,5390,5390,5390,5390,0
20240115,152700,10281930,5390,5390,5390,5390,0
20240115,152600,10281930,5390,5390,5390,5390,0
20240115,152500,10281930,5390,5390,5390,5390,0
20240115,152400,10281930,5390,5390,5390,5390,0
20240115,152300,10281930,5390,5390,5390,5390,0
20240115,152200,10281930,5390,5390,5390,5390,0
20240115,152100,10281930,5390,5390,5390,5390,0
20240115,152000,10281930,5390,5390,5390,5390,0
20240115,151900,10281930,5390,5390,5390,5390,43
20240115,151800,10050160,5400,5400,5400,5400,0
20240115,151700,10050160,5400,5400,5400,5400,25
20240115,151600,9915160,5390,5390,5390,5390,0
20240115,151500,9915160,5390,5390,5390,5390,0
20240115,151400,9915160,5390,5390,5390,5390,0
20240115,151300,9915160,5390,5390,5390,5390,0
20240115,151200,9915160,5390,5390,5390,5390,0
20240115,151100,9915160,5390,5390,5390,5390,0
20240115,151000,9915160,5390,5390,5390,5390,3
20240115,150900,9898990,5390,5390,5390,5390,12
20240115,150800,9834310,5390,5390,5390,5390,0
20240115,150700,9834310,5390,5390,5390,5390,0
20240115,150600,9834310,5390,5390,5390,5390,0
20240115,150500,9834310,5390,5390,5390,5390,0
20240115,150400,9834310,5390,5390,5390,5390,0
20240115,150300,9834310,5390,5390,5390,5390,0
20240115,150200,9834310,5390,5390,5390,5390,0
20240115,150100,9834310,5390,5390,5390,5390,0
20240115,150000,9834310,5390,5390,5390,5390,0
20240115,145900,9834310,5390,5390,5390,5390,0
20240115,145800,9834310,5390,5390,5390,5390,0
20240115,145700,9834310,5390,5390,5390,5390,0
20240115,145600,9834310,5390,5390,5390,5390,0
20240115,145500,9834310,5390,5390,5390,5390,0
20240115,145400,9834310,5390,5390,5390,5390,0
20240115,145300,9834310,5390,5390,5390,5390,0
20240115,145200,9834310,5390,5390,5390,5390,1
20240115,145100,9828920,5390,5390,5390,5390,1
20240115,145000,9823530,5390,5390,5390,5390,0
20240115,144900,9823530,5390,5390,5390,5390,0
20240115,144800,9823530,5390,5390,5390,5390,0
20240115,144700,9823530,5390,5390,5390,5390,0
20240115,144600,9823530,5390,5390,5390,5390,158
20240115,144500,8971910,5390,5390,5390,5390,0
20240115,144400,8971910,5390,5390,5390,5390,0
20240115,144300,8971910,5390,5390,5390,5390,0
20240115,144200,8971910,5390,5390,5390,5390,0
20240115,144100,8971910,5390,5390,5390,5390,0
20240115,144000,8971910,5390,5390,5390,5390,0
20240115,143900,8971910,5390,5390,5390,5390,0
20240115,143800,8971910,5390,5390,5390,5390,0
20240115,143700,8971910,5390,5390,5390,5390,0
20240115,143600,8971910,5390,5390,5390,5390,0
20240115,143500,8971910,5390,5390,5390,5390,0
20240115,143400,8971910,5390,5390,5390,5390,0
20240115,143300,8971910,5390,5390,5390,5390,0
20240115,143200,8971910,5390,5390,5390,5390,0
20240115,143100,8971910,5390,5390,5390,5390,0
20240115,143000,8971910,5390,5390,5390,5390,0
20240115,142900,8971910,5390,5390,5390,5390,0
20240115,142800,8971910,5390,5390,5390,5390,0
20240115,142700,8971910,5390,5390,5390,5390,0
20240115,142600,8971910,5390,5390,5390,5390,0
20240115,142500,8971910,5390,5390,5390,5390,0
20240115,142400,8971910,5390,5390,5390,5390,0
20240115,142300,8971910,5390,5390,5390,5390,0
20240115,142200,8971910,5390,5390,5390,5390,0
20240115,142100,8971910,5390,5390,5390,5390,8
20240115,142000,8928790,5390,5390,5390,5390,193
20240115,141900,7888520,5400,5400,5400,5400,0
20240115,141800,7888520,5400,5400,5400,5400,0
20240115,141700,7888520,5400,5400,5400,5400,0
20240115,141600,7888520,5400,5400,5400,5400,10
20240115,141500,7834520,5390,5390,5390,5390,0
20240115,141400,7834520,5390,5390,5390,5390,0
20240115,141300,7834520,5390,5390,5390,5390,0
20240115,141200,7834520,5390,5390,5390,5390,0
20240115,141100,7834520,5390,5390,5390,5390,0
20240115,141000,7834520,5390,5390,5390,5390,0
20240115,140900,7834520,5390,5390,5390,5390,0
20240115,140800,7834520,5390,5390,5390,5390,0
20240115,140700,7834520,5390,5390,5390,5390,0
20240115,140600,7834520,5390,5390,5390,5390,0
20240115,140500,7834520,5390,5390,5390,5390,0
20240115,140400,7834520,5390,5390,5390,5390,0
20240115,140300,7834520,5390,5390,5390,5390,0
20240115,140200,7834520,5390,5390,5390,5390,0
20240115,140100,7834520,5390,5390,5390,5390,0
20240115,140000,7834520,5390,5390,5390,5390,0
20240115,135900,7834520,5390,5390,5390,5390,0
20240115,135800,7834520,5390,5390,5390,5390,0
20240115,135700,7834520,5390,5390,5390,5390,0
20240115,135600,7834520,5390,5390,5390,5390,200
20240115,135500,6756520,5400,5400,5400,5400,0
20240115,135400,6756520,5400,5400,5400,5400,0
20240115,135300,6756520,5400,5400,5400,5400,0
20240115,135200,6756520,5400,5400,5400,5400,0
20240115,135100,6756520,5400,5400,5400,5400,0
20240115,135000,6756520,5400,5400,5400,5400,0
20240115,134900,6756520,5400,5400,5400,5400,0
20240115,134800,6756520,5400,5400,5400,5400,10
20240115,134700,6702520,5400,5400,5400,5400,0
20240115,134600,6702520,5400,5400,5400,5400,0
20240115,134500,6702520,5400,5400,5400,5400,0
20240115,134400,6702520,5400,5400,5400,5400,0
20240115,134300,6702520,5400,5400,5400,5400,0
20240115,134200,6702520,5400,5400,5400,5400,0
20240115,134100,6702520,5400,5400,5400,5400,0
20240115,134000,6702520,5400,5400,5400,5400,60
20240115,133900,6378520,5400,5400,5400,5400,1
20240115,133800,6373120,5400,5400,5400,5400,0
20240115,133700,6373120,5400,5400,5400,5400,0
20240115,133600,6373120,5400,5400,5400,5400,0
20240115,133500,6373120,5400,5400,5400,5400,0
20240115,133400,6373120,5400,5400,5400,5400,0
20240115,133300,6373120,5400,5400,5400,5400,0
20240115,133200,6373120,5400,5400,5400,5400,0
20240115,133100,6373120,5400,5400,5400,5400,0
20240115,133000,6373120,5400,5400,5400,5400,0
20240115,132900,6373120,5400,5400,5400,5400,0
20240115,132800,6373120,5400,5400,5400,5400,0
20240115,132700,6373120,5400,5400,5400,5400,0
20240115,132600,6373120,5400,5400,5400,5400,1
20240115,132500,6367720,5400,5400,5400,5400,0
20240115,132400,6367720,5400,5400,5400,5400,0
20240115,132300,6367720,5400,5400,5400,5400,0
20240115,132200,6367720,5400,5400,5400,5400,0
20240115,132100,6367720,5400,5390,5400,5390,57
20240115,132000,6060480,5390,5390,5390,5390,0
20240115,131900,6060480,5390,5390,5390,5390,0
20240115,131800,6060480,5390,5390,5390,5390,0
20240115,131700,6060480,5390,5390,5390,5390,0
20240115,131600,6060480,5390,5390,5390,5390,0
20240115,131500,6060480,5390,5390,5390,5390,0
20240115,131400,6060480,5390,5390,5390,5390,0
20240115,131300,6060480,5390,5390,5390,5390,0
20240115,131200,6060480,5390,5390,5390,5390,0
20240115,131100,6060480,5390,5390,5390,5390,0
20240115,131000,6060480,5390,5390,5390,5390,0
20240115,130900,6060480,5390,5390,5390,5390,0
20240115,130800,6060480,5390,5390,5390,5390,0
20240115,130700,6060480,5390,5390,5390,5390,0
20240115,130600,6060480,5390,5390,5390,5390,0
20240115,130500,6060480,5390,5390,5390,5390,0
20240115,130400,6060480,5390,5390,5390,5390,0
20240115,130300,6060480,5390,5390,5390,5390,0
20240115,130200,6060480,5390,5390,5390,5390,0
20240115,130100,6060480,5390,5390,5390,5390,0
20240115,130000,6060480,5390,5390,5390,5390,0
20240115,125900,6060480,5390,5390,5390,5390,0
20240115,125800,6060480,5390,5390,5390,5390,0
20240115,125700,6060480,5390,5390,5390,5390,0
20240115,125600,6060480,5390,5390,5390,5390,0
20240115,125500,6060480,5390,5390,5390,5390,6
20240115,125400,6028140,5390,5390,5390,5390,0
20240115,125300,6028140,5390,5390,5390,5390,0
20240115,125200,6028140,5390,5390,5390,5390,5
20240115,125100,6001190,5390,5390,5390,5390,0
20240115,125000,6001190,5390,5390,5390,5390,0
20240115,124900,6001190,5390,5390,5390,5390,0
20240115,124800,6001190,5390,5390,5390,5390,0
20240115,124700,6001190,5390,5390,5390,5390,0
20240115,124600,6001190,5390,5390,5390,5390,0
20240115,124500,6001190,5390,5390,5390,5390,0
20240115,124400,6001190,5390,5390,5390,5390,0
20240115,124300,6001190,5390,5390,5390,5390,0
20240115,124200,6001190,5390,5390,5390,5390,0
20240115,124100,6001190,5390,5390,5390,5390,0
20240115,124000,6001190,5390,5390,5390,5390,0
20240115,123900,6001190,5390,5390,5390,5390,0
20240115,123800,6001190,5390,5390,5390,5390,0
20240115,123700,6001190,5390,5390,5390,5390,0
20240115,123600,6001190,5390,5390,5390,5390,0
20240115,123500,6001190,5390,5390,5390,5390,0
20240115,123400,6001190,5390,5390,5390,5390,0
20240115,123300,6001190,5390,5390,5390,5390,80
20240115,123200,5569990,5390,5390,5390,5390,119
20240115,123100,4928580,5400,5400,5400,5400,10
20240115,123000,4874580,5400,5400,5400,5400,15
20240115,122900,4793580,5400,5400,5400,5400,0
20240115,122800,4793580,5400,5400,5400,5400,0
20240115,122700,4793580,5400,5400,5400,5400,0
20240115,122600,4793580,5400,5400,5400,5400,0
20240115,122500,4793580,5400,5400,5400,5400,0
20240115,122400,4793580,5400,5400,5400,5400,0
20240115,122300,4793580,5400,5400,5400,5400,0
20240115,122200,4793580,5400,5400,5400,5400,1
20240115,122100,4788180,5390,5390,5390,5390,0
20240115,122000,4788180,5390,5400,5400,5390,22
20240115,121900,4669400,5390,5390,5390,5390,0
20240115,121800,4669400,5390,5390,5390,5390,21
20240115,121700,4556210,5390,5390,5390,5390,0
20240115,121600,4556210,5390,5390,5390,5390,0
20240115,121500,4556210,5390,5390,5390,5390,0
20240115,121400,4556210,5390,5390,5390,5390,0
20240115,121300,4556210,5390,5390,5390,5390,0
20240115,121200,4556210,5390,5390,5390,5390,0
20240115,121100,4556210,5390,5390,5390,5390,17
20240115,121000,4464580,5400,5400,5400,5400,0
20240115,120900,4464580,5400,5400,5400,5400,0
20240115,120800,4464580,5400,5400,5400,5400,0
20240115,120700,4464580,5400,5400,5400,5400,1
20240115,120600,4459180,5400,5400,5400,5400,0
20240115,120500,4459180,5400,5400,5400,5400,0
20240115,120400,4459180,5400,5400,5400,5400,0
20240115,120300,4459180,5400,5400,5400,5400,0
20240115,120200,4459180,5400,5400,5400,5400,0
20240115,120100,4459180,5400,5400,5400,5400,0
20240115,120000,4459180,5400,5400,5400,5400,0
20240115,115900,4459180,5400,5400,5400,5400,0
20240115,115800,4459180,5400,5400,5400,5400,0
20240115,115700,4459180,5400,5400,5400,5400,0
20240115,115600,4459180,5400,5400,5400,5400,0
20240115,115500,4459180,5400,5400,5400,5400,0
20240115,115400,4459180,5400,5400,5400,5400,0
20240115,115300,4459180,5400,5400,5400,5400,0
20240115,115200,4459180,5400,5400,5400,5400,0
20240115,115100,4459180,5400,5400,5400,5400,20
20240115,115000,4351180,5400,5400,5400,5400,0
20240115,114900,4351180,5400,5400,5400,5400,1
20240115,114800,4345780,5400,5400,5400,5400,0
20240115,114700,4345780,5400,5400,5400,5400,0
20240115,114600,4345780,5400,5400,5400,5400,0
20240115,114500,4345780,5400,5400,5400,5400,0
20240115,114400,4345780,5400,5400,5400,5400,0
20240115,114300,4345780,5400,5400,5400,5400,10
20240115,114200,4291780,5400,5400,5400,5400,0
20240115,114100,4291780,5400,5400,5400,5400,0
20240115,114000,4291780,5400,5400,5400,5400,0
20240115,113900,4291780,5400,5400,5400,5400,1
20240115,113800,4286380,5400,5400,5400,5400,0
20240115,113700,4286380,5400,5400,5400,5400,0
20240115,113600,4286380,5400,5400,5400,5400,0
20240115,113500,4286380,5400,5400,5400,5400,0
20240115,113400,4286380,5400,5400,5400,5400,1
20240115,113300,4280980,5390,5390,5390,5390,0
20240115,113200,4280980,5390,5390,5390,5390,0
20240115,113100,4280980,5390,5390,5390,5390,0
20240115,113000,4280980,5390,5390,5390,5390,0
20240115,112900,4280980,5390,5390,5390,5390,0
20240115,112800,4280980,5390,5390,5390,5390,0
20240115,112700,4280980,5390,5390,5390,5390,0
20240115,112600,4280980,5390,5390,5390,5390,0
20240115,112500,4280980,5390,5390,5390,5390,0
20240115,112400,4280980,5390,5390,5390,5390,0
20240115,112300,4280980,5390,5390,5390,5390,16
20240115,112200,4194740,5400,5400,5400,5400,0
20240115,112100,4194740,5400,5400,5400,5400,10
20240115,112000,4140740,5390,5390,5390,5390,0
20240115,111900,4140740,5390,5390,5390,5390,0
20240115,111800,4140740,5390,5390,5390,5390,0
20240115,111700,4140740,5390,5390,5390,5390,0
20240115,111600,4140740,5390,5390,5390,5390,0
20240115,111500,4140740,5390,5390,5390,5390,0
20240115,111400,4140740,5390,5390,5390,5390,0
20240115,111300,4140740,5390,5390,5390,5390,0
20240115,111200,4140740,5390,5390,5390,5390,0
20240115,111100,4140740,5390,5390,5390,5390,0
20240115,111000,4140740,5390,5390,5390,5390,0
20240115,110900,4140740,5390,5390,5390,5390,0
20240115,110800,4140740,5390,5390,5390,5390,0
20240115,110700,4140740,5390,5390,5390,5390,0
20240115,110600,4140740,5390,5390,5390,5390,0
20240115,110500,4140740,5390,5390,5390,5390,0
20240115,110400,4140740,5390,5390,5390,5390,0
20240115,110300,4140740,5390,5390,5390,5390,0
20240115,110200,4140740,5390,5390,5390,5390,0
20240115,110100,4140740,5390,5390,5390,5390,0
20240115,110000,4140740,5390,5390,5390,5390,0
20240115,105900,4140740,5390,5390,5390,5390,0
20240115,105800,4140740,5390,5390,5390,5390,0
20240115,105700,4140740,5390,5390,5390,5390,40
20240115,105600,3925140,5390,5390,5390,5390,0
20240115,105500,3925140,5390,5390,5390,5390,0
20240115,105400,3925140,5390,5390,5390,5390,0
20240115,105300,3925140,5390,5390,5390,5390,0
20240115,105200,3925140,5390,5390,5390,5390,0
20240115,105100,3925140,5390,5390,5390,5390,0
20240115,105000,3925140,5390,5390,5390,5390,0
20240115,104900,3925140,5390,5390,5390,5390,39
20240115,104800,3714930,5380,5380,5380,5380,0
20240115,104700,3714930,5380,5380,5380,5380,0
20240115,104600,3714930,5380,5380,5380,5380,0
20240115,104500,3714930,5380,5380,5380,5380,0
20240115,104400,3714930,5380,5380,5380,5380,0
20240115,104300,3714930,5380,5380,5380,5380,0
20240115,104200,3714930,5380,5380,5380,5380,0
20240115,104100,3714930,5380,5380,5380,5380,0
20240115,104000,3714930,5380,5380,5380,5380,0
20240115,103900,3714930,5380,5380,5380,5380,0
20240115,103800,3714930,5380,5380,5380,5380,0
20240115,103700,3714930,5380,5380,5380,5380,0
20240115,103600,3714930,5380,5380,5380,5380,0
20240115,103500,3714930,5380,5380,5380,5380,1
20240115,103400,3709550,5390,5390,5390,5390,0
20240115,103300,3709550,5390,5390,5390,5390,21
20240115,103200,3596360,5390,5390,5390,5390,80
20240115,103100,3165160,5390,5390,5390,5390,0
20240115,103000,3165160,5390,5390,5390,5390,0
20240115,102900,3165160,5390,5390,5390,5390,0
20240115,102800,3165160,5390,5390,5390,5390,0
20240115,102700,3165160,5390,5390,5390,5390,0
20240115,102600,3165160,5390,5390,5390,5390,0
20240115,102500,3165160,5390,5390,5390,5390,0
20240115,102400,3165160,5390,5390,5390,5390,0
20240115,102300,3165160,5390,5390,5390,5390,0
20240115,102200,3165160,5390,5390,5390,5390,0
20240115,102100,3165160,5390,5390,5390,5390,0
20240115,102000,3165160,5390,5390,5390,5390,0
20240115,101900,3165160,5390,5390,5390,5390,0
20240115,101800,3165160,5390,5390,5390,5390,0
20240115,101700,3165160,5390,5390,5390,5390,3
20240115,101600,3148990,5390,5390,5390,5390,0
20240115,101500,3148990,5390,5390,5390,5390,0
20240115,101400,3148990,5390,5390,5390,5390,0
20240115,101300,3148990,5390,5390,5390,5390,21
20240115,101200,3035800,5390,5390,5390,5390,0
20240115,101100,3035800,5390,5390,5390,5390,0
20240115,101000,3035800,5390,5390,5390,5390,0
20240115,100900,3035800,5390,5390,5390,5390,0
20240115,100800,3035800,5390,5390,5390,5390,30
20240115,100700,2874100,5390,5390,5390,5390,0
20240115,100600,2874100,5390,5390,5390,5390,0
20240115,100500,2874100,5390,5390,5390,5390,0
20240115,100400,2874100,5390,5390,5390,5390,0
20240115,100300,2874100,5390,5390,5390,5390,0
20240115,100200,2874100,5390,5390,5390,5390,0
20240115,100100,2874100,5390,5390,5390,5390,3
20240115,100000,2857930,5400,5400,5400,5400,8
20240115,095900,2814730,5410,5410,5410,5410,1
20240115,095800,2809320,5410,5410,5410,5410,0
20240115,095700,2809320,5410,5410,5410,5410,1
20240115,095600,2803910,5410,5410,5410,5410,1
20240115,095500,2798500,5410,5410,5410,5410,2
20240115,095400,2787680,5400,5400,5400,5400,0
20240115,095300,2787680,5400,5400,5400,5400,0
20240115,095200,2787680,5400,5400,5400,5400,0
20240115,095100,2787680,5400,5400,5400,5400,0
20240115,095000,2787680,5400,5400,5400,5400,0
20240115,094900,2787680,5400,5400,5400,5400,0
20240115,094800,2787680,5400,5400,5400,5400,0
20240115,094700,2787680,5400,5400,5400,5400,0
20240115,094600,2787680,5400,5400,5400,5400,0
20240115,094500,2787680,5400,5400,5400,5400,0
20240115,094400,2787680,5400,5400,5400,5400,0
20240115,094300,2787680,5400,5400,5400,5400,0
20240115,094200,2787680,5400,5400,5400,5400,0
20240115,094100,2787680,5400,5400,5400,5400,0
20240115,094000,2787680,5400,5400,5400,5400,0
20240115,093900,2787680,5400,5400,5400,5400,0
20240115,093800,2787680,5400,5400,5400,5400,1
20240115,093700,2782280,5410,5410,5410,5410,0
20240115,093600,2782280,5410,5400,5410,5400,2
20240115,093500,2771470,5390,5390,5390,5390,12
20240115,093400,2706790,5390,5390,5390,5390,2
20240115,093300,2696010,5390,5390,5390,5390,0
20240115,093200,2696010,5390,5390,5390,5390,0
20240115,093100,2696010,5390,5390,5390,5390,0
20240115,093000,2696010,5390,5390,5390,5390,3
20240115,092900,2679840,5390,5390,5390,5390,0
20240115,092800,2679840,5390,5390,5390,5390,20
20240115,092700,2572040,5390,5390,5390,5390,0
20240115,092600,2572040,5390,5390,5390,5390,0
20240115,092500,2572040,5390,5390,5390,5390,0
20240115,092400,2572040,5390,5390,5390,5390,0
20240115,092300,2572040,5390,5390,5390,5390,253
20240115,092200,1208370,5410,5410,5410,5410,0
20240115,092100,1208370,5410,5410,5410,5410,0
20240115,092000,1208370,5410,5410,5410,5410,0
20240115,091900,1208370,5410,5410,5410,5410,0
20240115,091800,1208370,5410,5410,5410,5410,0
20240115,091700,1208370,5410,5410,5410,5410,0
20240115,091600,1208370,5410,5410,5410,5410,0
20240115,091500,1208370,5410,5410,5410,5410,0
20240115,091400,1208370,5410,5410,5410,5410,0
20240115,091300,1208370,5410,5410,5410,5410,0
20240115,091200,1208370,5410,5410,5410,5410,0
20240115,091100,1208370,5410,5410,5410,5410,0
20240115,091000,1208370,5410,5410,5410,5410,1
20240115,090900,1202960,5390,5390,5390,5390,0
20240115,090800,1202960,5390,5390,5390,5390,0
20240115,090700,1202960,5390,5390,5390,5390,31
20240115,090600,1035870,5390,5390,5390,5390,0
20240115,090500,1035870,5390,5390,5390,5390,34
20240115,090400,852610,5390,5390,5390,5390,0
20240115,090300,852610,5390,5390,5390,5390,0
20240115,090200,852610,5390,5390,5390,5390,0
20240115,090100,852610,5390,5400,5400,5390,63
20240115,090000,513000,5400,5400,5400,5400,95