KissMeData/130740/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202100,525652335,3020,3020,3020,3020,2022
20240115,202000,525652335,3020,3020,3020,3020,0
20240115,201900,525652335,3020,3020,3020,3020,0
20240115,201800,525652335,3020,3020,3020,3020,0
20240115,201700,525652335,3020,3020,3020,3020,0
20240115,201600,525652335,3020,3020,3020,3020,0
20240115,201500,525652335,3020,3020,3020,3020,0
20240115,201400,525652335,3020,3020,3020,3020,0
20240115,201300,525652335,3020,3020,3020,3020,0
20240115,201200,525652335,3020,3020,3020,3020,0
20240115,201100,525652335,3020,3020,3020,3020,0
20240115,201000,525652335,3020,3020,3020,3020,0
20240115,200900,525652335,3020,3020,3020,3020,0
20240115,200800,525652335,3020,3020,3020,3020,0
20240115,200700,525652335,3020,3020,3020,3020,0
20240115,200600,525652335,3020,3020,3020,3020,0
20240115,200500,525652335,3020,3020,3020,3020,0
20240115,200400,525652335,3020,3020,3020,3020,0
20240115,200300,525652335,3020,3020,3020,3020,0
20240115,200200,525652335,3020,3020,3020,3020,0
20240115,200100,525652335,3020,3020,3020,3020,0
20240115,200000,525652335,3020,3020,3020,3020,0
20240115,195900,525652335,3020,3020,3020,3020,0
20240115,195800,525652335,3020,3020,3020,3020,0
20240115,195700,525652335,3020,3020,3020,3020,0
20240115,195600,525652335,3020,3020,3020,3020,0
20240115,195500,525652335,3020,3020,3020,3020,0
20240115,195400,525652335,3020,3020,3020,3020,0
20240115,195300,525652335,3020,3020,3020,3020,0
20240115,195200,525652335,3020,3020,3020,3020,0
20240115,195100,525652335,3020,3020,3020,3020,2022
20240115,195000,525652335,3020,3020,3020,3020,0
20240115,194900,525652335,3020,3020,3020,3020,0
20240115,194800,525652335,3020,3020,3020,3020,0
20240115,194700,525652335,3020,3020,3020,3020,0
20240115,194600,525652335,3020,3020,3020,3020,0
20240115,194500,525652335,3020,3020,3020,3020,0
20240115,194400,525652335,3020,3020,3020,3020,0
20240115,194300,525652335,3020,3020,3020,3020,0
20240115,194200,525652335,3020,3020,3020,3020,0
20240115,194100,525652335,3020,3020,3020,3020,0
20240115,194000,525652335,3020,3020,3020,3020,0
20240115,193900,525652335,3020,3020,3020,3020,0
20240115,193800,525652335,3020,3020,3020,3020,0
20240115,193700,525652335,3020,3020,3020,3020,0
20240115,193600,525652335,3020,3020,3020,3020,0
20240115,193500,525652335,3020,3020,3020,3020,0
20240115,193400,525652335,3020,3020,3020,3020,0
20240115,193300,525652335,3020,3020,3020,3020,0
20240115,193200,525652335,3020,3020,3020,3020,0
20240115,193100,525652335,3020,3020,3020,3020,0
20240115,193000,525652335,3020,3020,3020,3020,0
20240115,192900,525652335,3020,3020,3020,3020,0
20240115,192800,525652335,3020,3020,3020,3020,0
20240115,192700,525652335,3020,3020,3020,3020,0
20240115,192600,525652335,3020,3020,3020,3020,0
20240115,192500,525652335,3020,3020,3020,3020,0
20240115,192400,525652335,3020,3020,3020,3020,0
20240115,192300,525652335,3020,3020,3020,3020,0
20240115,192200,525652335,3020,3020,3020,3020,0
20240115,192100,525652335,3020,3020,3020,3020,2022
20240115,192000,525652335,3020,3020,3020,3020,0
20240115,191900,525652335,3020,3020,3020,3020,0
20240115,191800,525652335,3020,3020,3020,3020,0
20240115,191700,525652335,3020,3020,3020,3020,0
20240115,191600,525652335,3020,3020,3020,3020,0
20240115,191500,525652335,3020,3020,3020,3020,0
20240115,191400,525652335,3020,3020,3020,3020,0
20240115,191300,525652335,3020,3020,3020,3020,0
20240115,191200,525652335,3020,3020,3020,3020,0
20240115,191100,525652335,3020,3020,3020,3020,0
20240115,191000,525652335,3020,3020,3020,3020,0
20240115,190900,525652335,3020,3020,3020,3020,0
20240115,190800,525652335,3020,3020,3020,3020,0
20240115,190700,525652335,3020,3020,3020,3020,0
20240115,190600,525652335,3020,3020,3020,3020,0
20240115,190500,525652335,3020,3020,3020,3020,0
20240115,190400,525652335,3020,3020,3020,3020,0
20240115,190300,525652335,3020,3020,3020,3020,0
20240115,190200,525652335,3020,3020,3020,3020,0
20240115,190100,525652335,3020,3020,3020,3020,0
20240115,190000,525652335,3020,3020,3020,3020,0
20240115,185900,525652335,3020,3020,3020,3020,0
20240115,185800,525652335,3020,3020,3020,3020,0
20240115,185700,525652335,3020,3020,3020,3020,0
20240115,185600,525652335,3020,3020,3020,3020,0
20240115,185500,525652335,3020,3020,3020,3020,0
20240115,185400,525652335,3020,3020,3020,3020,0
20240115,185300,525652335,3020,3020,3020,3020,0
20240115,185200,525652335,3020,3020,3020,3020,0
20240115,185100,525652335,3020,3020,3020,3020,2022
20240115,185000,525652335,3020,3020,3020,3020,0
20240115,184900,525652335,3020,3020,3020,3020,0
20240115,184800,525652335,3020,3020,3020,3020,0
20240115,184700,525652335,3020,3020,3020,3020,0
20240115,184600,525652335,3020,3020,3020,3020,0
20240115,184500,525652335,3020,3020,3020,3020,0
20240115,184400,525652335,3020,3020,3020,3020,0
20240115,184300,525652335,3020,3020,3020,3020,0
20240115,184200,525652335,3020,3020,3020,3020,0
20240115,184100,525652335,3020,3020,3020,3020,0
20240115,184000,525652335,3020,3020,3020,3020,0
20240115,183900,525652335,3020,3020,3020,3020,0
20240115,183800,525652335,3020,3020,3020,3020,0
20240115,183700,525652335,3020,3020,3020,3020,0
20240115,183600,525652335,3020,3020,3020,3020,0
20240115,183500,525652335,3020,3020,3020,3020,0
20240115,183400,525652335,3020,3020,3020,3020,0
20240115,183300,525652335,3020,3020,3020,3020,0
20240115,183200,525652335,3020,3020,3020,3020,0
20240115,183100,525652335,3020,3020,3020,3020,0
20240115,183000,525652335,3020,3020,3020,3020,0
20240115,182900,525652335,3020,3020,3020,3020,0
20240115,182800,525652335,3020,3020,3020,3020,0
20240115,182700,525652335,3020,3020,3020,3020,0
20240115,182600,525652335,3020,3020,3020,3020,0
20240115,182500,525652335,3020,3020,3020,3020,0
20240115,182400,525652335,3020,3020,3020,3020,0
20240115,182300,525652335,3020,3020,3020,3020,0
20240115,182200,525652335,3020,3020,3020,3020,0
20240115,182100,525652335,3020,3020,3020,3020,2022
20240115,182000,525652335,3020,3020,3020,3020,0
20240115,181900,525652335,3020,3020,3020,3020,0
20240115,181800,525652335,3020,3020,3020,3020,0
20240115,181700,525652335,3020,3020,3020,3020,0
20240115,181600,525652335,3020,3020,3020,3020,0
20240115,181500,525652335,3020,3020,3020,3020,0
20240115,181400,525652335,3020,3020,3020,3020,0
20240115,181300,525652335,3020,3020,3020,3020,0
20240115,181200,525652335,3020,3020,3020,3020,0
20240115,181100,525652335,3020,3020,3020,3020,0
20240115,181000,525652335,3020,3020,3020,3020,0
20240115,180900,525652335,3020,3020,3020,3020,0
20240115,180800,525652335,3020,3020,3020,3020,0
20240115,180700,525652335,3020,3020,3020,3020,0
20240115,180600,525652335,3020,3020,3020,3020,0
20240115,180500,525652335,3020,3020,3020,3020,0
20240115,180400,525652335,3020,3020,3020,3020,0
20240115,180300,525652335,3020,3020,3020,3020,0
20240115,180200,525652335,3020,3020,3020,3020,0
20240115,180100,525652335,3020,3020,3020,3020,0
20240115,180000,525652335,3020,3020,3020,3020,0
20240115,175900,525652335,3020,3020,3020,3020,0
20240115,175800,525652335,3020,3020,3020,3020,0
20240115,175700,525652335,3020,3020,3020,3020,0
20240115,175600,525652335,3020,3020,3020,3020,0
20240115,175500,525652335,3020,3020,3020,3020,0
20240115,175400,525652335,3020,3020,3020,3020,0
20240115,175300,525652335,3020,3020,3020,3020,0
20240115,175200,525652335,3020,3020,3020,3020,0
20240115,175100,525652335,3020,3020,3020,3020,2022
20240115,175000,525652335,3020,3020,3020,3020,0
20240115,174900,525652335,3020,3020,3020,3020,0
20240115,174800,525652335,3020,3020,3020,3020,0
20240115,174700,525652335,3020,3020,3020,3020,0
20240115,174600,525652335,3020,3020,3020,3020,0
20240115,174500,525652335,3020,3020,3020,3020,0
20240115,174400,525652335,3020,3020,3020,3020,0
20240115,174300,525652335,3020,3020,3020,3020,0
20240115,174200,525652335,3020,3020,3020,3020,0
20240115,174100,525652335,3020,3020,3020,3020,0
20240115,174000,525652335,3020,3020,3020,3020,0
20240115,173900,525652335,3020,3020,3020,3020,0
20240115,173800,525652335,3020,3020,3020,3020,0
20240115,173700,525652335,3020,3020,3020,3020,0
20240115,173600,525652335,3020,3020,3020,3020,0
20240115,173500,525652335,3020,3020,3020,3020,0
20240115,173400,525652335,3020,3020,3020,3020,0
20240115,173300,525652335,3020,3020,3020,3020,0
20240115,173200,525652335,3020,3020,3020,3020,0
20240115,173100,525652335,3020,3020,3020,3020,0
20240115,173000,525652335,3020,3020,3020,3020,0
20240115,172900,525652335,3020,3020,3020,3020,0
20240115,172800,525652335,3020,3020,3020,3020,0
20240115,172700,525652335,3020,3020,3020,3020,0
20240115,172600,525652335,3020,3020,3020,3020,0
20240115,172500,525652335,3020,3020,3020,3020,0
20240115,172400,525652335,3020,3020,3020,3020,0
20240115,172300,525652335,3020,3020,3020,3020,0
20240115,172200,525652335,3020,3020,3020,3020,0
20240115,172100,525652335,3020,3020,3020,3020,2022
20240115,172000,525652335,3020,3020,3020,3020,0
20240115,171900,525652335,3020,3020,3020,3020,0
20240115,171800,525652335,3020,3020,3020,3020,0
20240115,171700,525652335,3020,3020,3020,3020,0
20240115,171600,525652335,3020,3020,3020,3020,0
20240115,171500,525652335,3020,3020,3020,3020,0
20240115,171400,525652335,3020,3020,3020,3020,0
20240115,171300,525652335,3020,3020,3020,3020,0
20240115,171200,525652335,3020,3020,3020,3020,0
20240115,171100,525652335,3020,3020,3020,3020,0
20240115,171000,525652335,3020,3020,3020,3020,0
20240115,170900,525652335,3020,3020,3020,3020,0
20240115,170800,525652335,3020,3020,3020,3020,0
20240115,170700,525652335,3020,3020,3020,3020,0
20240115,170600,525652335,3020,3020,3020,3020,0
20240115,170500,525652335,3020,3020,3020,3020,0
20240115,170400,525652335,3020,3020,3020,3020,0
20240115,170300,525652335,3020,3020,3020,3020,0
20240115,170200,525652335,3020,3020,3020,3020,0
20240115,170100,525652335,3020,3020,3020,3020,0
20240115,170000,525652335,3020,3020,3020,3020,0
20240115,165900,525652335,3020,3020,3020,3020,0
20240115,165800,525652335,3020,3020,3020,3020,0
20240115,165700,525652335,3020,3020,3020,3020,0
20240115,165600,525652335,3020,3020,3020,3020,0
20240115,165500,525652335,3020,3020,3020,3020,0
20240115,165400,525652335,3020,3020,3020,3020,0
20240115,165300,525652335,3020,3020,3020,3020,0
20240115,165200,525652335,3020,3020,3020,3020,0
20240115,165100,525652335,3020,3020,3020,3020,2022
20240115,165000,525652335,3020,3020,3020,3020,0
20240115,164900,525652335,3020,3020,3020,3020,0
20240115,164800,525652335,3020,3020,3020,3020,0
20240115,164700,525652335,3020,3020,3020,3020,0
20240115,164600,525652335,3020,3020,3020,3020,0
20240115,164500,525652335,3020,3020,3020,3020,0
20240115,164400,525652335,3020,3020,3020,3020,0
20240115,164300,525652335,3020,3020,3020,3020,0
20240115,164200,525652335,3020,3020,3020,3020,0
20240115,164100,525652335,3020,3020,3020,3020,0
20240115,164000,525652335,3020,3020,3020,3020,0
20240115,163900,525652335,3020,3020,3020,3020,0
20240115,163800,525652335,3020,3020,3020,3020,0
20240115,163700,525652335,3020,3020,3020,3020,0
20240115,163600,525652335,3020,3020,3020,3020,0
20240115,163500,525652335,3020,3020,3020,3020,0
20240115,163400,525652335,3020,3020,3020,3020,0
20240115,163300,525652335,3020,3020,3020,3020,0
20240115,163200,525652335,3020,3020,3020,3020,0
20240115,163100,525652335,3020,3020,3020,3020,0
20240115,163000,525652335,3020,3020,3020,3020,0
20240115,162900,525652335,3020,3020,3020,3020,0
20240115,162800,525652335,3020,3020,3020,3020,0
20240115,162700,525652335,3020,3020,3020,3020,0
20240115,162600,525652335,3020,3020,3020,3020,0
20240115,162500,525652335,3020,3020,3020,3020,0
20240115,162400,525652335,3020,3020,3020,3020,0
20240115,162300,525652335,3020,3020,3020,3020,0
20240115,162200,525652335,3020,3020,3020,3020,0
20240115,162100,525652335,3020,3020,3020,3020,2022
20240115,162000,525652335,3020,3020,3020,3020,0
20240115,161900,525652335,3020,3020,3020,3020,0
20240115,161800,525652335,3020,3020,3020,3020,0
20240115,161700,525652335,3020,3020,3020,3020,0
20240115,161600,525652335,3020,3020,3020,3020,0
20240115,161500,525652335,3020,3020,3020,3020,0
20240115,161400,525652335,3020,3020,3020,3020,0
20240115,161300,525652335,3020,3020,3020,3020,0
20240115,161200,525652335,3020,3020,3020,3020,0
20240115,161100,525652335,3020,3020,3020,3020,0
20240115,161000,525652335,3020,3020,3020,3020,0
20240115,160900,525652335,3020,3020,3020,3020,0
20240115,160800,525652335,3020,3020,3020,3020,0
20240115,160700,525652335,3020,3020,3020,3020,0
20240115,160600,525652335,3020,3020,3020,3020,0
20240115,160500,525652335,3020,3020,3020,3020,0
20240115,160400,525652335,3020,3020,3020,3020,0
20240115,160300,525652335,3020,3020,3020,3020,0
20240115,160200,525652335,3020,3020,3020,3020,0
20240115,160100,525652335,3020,3020,3020,3020,0
20240115,160000,525652335,3020,3020,3020,3020,0
20240115,155900,525652335,3020,3020,3020,3020,0
20240115,155800,525652335,3020,3020,3020,3020,0
20240115,155700,525652335,3020,3020,3020,3020,0
20240115,155600,525652335,3020,3020,3020,3020,0
20240115,155500,525652335,3020,3020,3020,3020,0
20240115,155400,525652335,3020,3020,3020,3020,0
20240115,155300,525652335,3020,3020,3020,3020,0
20240115,155200,525652335,3020,3020,3020,3020,0
20240115,155100,525652335,3020,3020,3020,3020,2022
20240115,155000,525652335,3020,3020,3020,3020,0
20240115,154900,525652335,3020,3020,3020,3020,0
20240115,154800,525652335,3020,3020,3020,3020,0
20240115,154700,525652335,3020,3020,3020,3020,0
20240115,154600,525652335,3020,3020,3020,3020,0
20240115,154500,525652335,3020,3020,3020,3020,0
20240115,154400,525652335,3020,3020,3020,3020,0
20240115,154300,525652335,3020,3020,3020,3020,0
20240115,154200,525652335,3020,3020,3020,3020,0
20240115,154100,525652335,3020,3020,3020,3020,0
20240115,154000,525652335,3020,3020,3020,3020,0
20240115,153900,525652335,3020,3020,3020,3020,0
20240115,153800,525652335,3020,3020,3020,3020,0
20240115,153700,525652335,3020,3020,3020,3020,0
20240115,153600,525652335,3020,3020,3020,3020,0
20240115,153500,525652335,3020,3020,3020,3020,0
20240115,153400,525652335,3020,3020,3020,3020,0
20240115,153300,525652335,3020,3020,3020,3020,0
20240115,153200,525652335,3020,3020,3020,3020,0
20240115,153100,525652335,3020,3020,3020,3020,0
20240115,153000,525652335,3020,3020,3020,3020,2022
20240115,152900,519545895,3025,3025,3025,3025,0
20240115,152800,519545895,3025,3025,3025,3025,0
20240115,152700,519545895,3025,3025,3025,3025,0
20240115,152600,519545895,3025,3025,3025,3025,0
20240115,152500,519545895,3025,3025,3025,3025,0
20240115,152400,519545895,3025,3025,3025,3025,0
20240115,152300,519545895,3025,3025,3025,3025,0
20240115,152200,519545895,3025,3025,3025,3025,0
20240115,152100,519545895,3025,3025,3025,3025,0
20240115,152000,519545895,3025,3025,3025,3025,0
20240115,151900,519545895,3025,3025,3025,3025,137
20240115,151800,519131470,3025,3025,3025,3025,91
20240115,151700,518856195,3025,3025,3025,3025,0
20240115,151600,518856195,3025,3025,3025,3025,85
20240115,151500,518599070,3025,3025,3025,3025,0
20240115,151400,518599070,3025,3025,3025,3025,0
20240115,151300,518599070,3025,3025,3025,3025,0
20240115,151200,518599070,3025,3025,3025,3025,85
20240115,151100,518341945,3020,3020,3020,3020,300
20240115,151000,517435945,3025,3025,3025,3025,425
20240115,150900,516150320,3020,3020,3020,3020,0
20240115,150800,516150320,3020,3015,3020,3015,57
20240115,150700,515978215,3015,3015,3015,3015,500
20240115,150600,514470715,3015,3015,3015,3015,0
20240115,150500,514470715,3015,3015,3015,3015,1000
20240115,150400,511455715,3000,3000,3000,3000,2000
20240115,150300,505455715,3005,3010,3010,3005,3000
20240115,150200,496436280,3010,3010,3010,3010,0
20240115,150100,496436280,3010,3010,3010,3010,0
20240115,150000,496436280,3010,3010,3010,3010,0
20240115,145900,496436280,3010,3005,3010,3005,480
20240115,145800,494992545,3010,3010,3010,3010,0
20240115,145700,494992545,3010,3010,3010,3010,0
20240115,145600,494992545,3010,3010,3010,3010,252
20240115,145500,494234025,3005,3000,3005,3000,931
20240115,145400,491436720,3000,2995,3000,2995,123
20240115,145300,491067880,2990,2990,2990,2990,0
20240115,145200,491067880,2990,2990,2990,2990,0
20240115,145100,491067880,2990,2990,2990,2990,0
20240115,145000,491067880,2990,2995,2995,2990,661
20240115,144900,489088570,3000,3000,3000,3000,10
20240115,144800,489058570,2995,2995,2995,2995,1
20240115,144700,489055575,2995,2995,2995,2995,0
20240115,144600,489055575,2995,2995,2995,2995,0
20240115,144500,489055575,2995,2995,2995,2995,25
20240115,144400,488980700,3000,3000,3000,3000,3481
20240115,144300,478537700,3005,3005,3005,3005,1639
20240115,144200,473612505,3010,3010,3010,3010,4
20240115,144100,473600465,3005,3005,3005,3005,90
20240115,144000,473330015,3005,3005,3005,3005,3426
20240115,143900,463034885,3005,3005,3005,3005,10
20240115,143800,463004835,3005,3005,3005,3005,10
20240115,143700,462974785,3010,3010,3010,3010,0
20240115,143600,462974785,3010,3010,3010,3010,0
20240115,143500,462974785,3010,3010,3010,3010,0
20240115,143400,462974785,3010,3010,3010,3010,2501
20240115,143300,455446775,3010,3010,3010,3010,741
20240115,143200,453216365,3010,3010,3010,3010,10
20240115,143100,453186265,3010,3010,3010,3010,0
20240115,143000,453186265,3010,3010,3010,3010,0
20240115,142900,453186265,3010,3010,3010,3010,120
20240115,142800,452825065,3015,3015,3015,3015,0
20240115,142700,452825065,3015,3015,3015,3015,0
20240115,142600,452825065,3015,3015,3015,3015,120
20240115,142500,452463265,3015,3015,3015,3015,886
20240115,142400,449791975,3015,3015,3015,3015,0
20240115,142300,449791975,3015,3015,3015,3015,0
20240115,142200,449791975,3015,3015,3015,3015,0
20240115,142100,449791975,3015,3015,3015,3015,8750
20240115,142000,423410725,3010,3010,3010,3010,0
20240115,141900,423410725,3010,3010,3010,3010,0
20240115,141800,423410725,3010,3010,3010,3010,0
20240115,141700,423410725,3010,3010,3010,3010,0
20240115,141600,423410725,3010,3005,3010,3005,422
20240115,141500,422140870,3000,3000,3000,3000,0
20240115,141400,422140870,3000,3000,3000,3000,0
20240115,141300,422140870,3000,3000,3000,3000,15
20240115,141200,422095870,2995,2995,2995,2995,0
20240115,141100,422095870,2995,2995,2995,2995,1169
20240115,141000,418594715,2990,2985,2995,2970,12389
20240115,140900,381758380,2990,2990,2990,2990,530
20240115,140800,380173680,2995,2995,2995,2995,300
20240115,140700,379275180,2990,2985,2990,2985,2
20240115,140600,379269205,2980,3005,3005,2965,12918
20240115,140500,340543725,3010,3010,3010,3010,74
20240115,140400,340320985,3010,3010,3010,3010,0
20240115,140300,340320985,3010,3010,3010,3010,0
20240115,140200,340320985,3010,3010,3010,3010,0
20240115,140100,340320985,3010,3010,3010,3010,1
20240115,140000,340317975,3005,3005,3005,3005,100
20240115,135900,340017475,3005,3005,3005,3005,0
20240115,135800,340017475,3005,3005,3005,3005,7
20240115,135700,339996440,3005,3005,3005,3005,480
20240115,135600,338554040,3015,3010,3015,3010,1309
20240115,135500,334613095,3010,3010,3010,3010,0
20240115,135400,334613095,3010,3010,3010,3010,322
20240115,135300,333643875,3010,3010,3010,3010,0
20240115,135200,333643875,3010,3010,3010,3010,0
20240115,135100,333643875,3010,3010,3010,3010,100
20240115,135000,333342875,3020,3015,3020,3015,25
20240115,134900,333267400,3015,3015,3015,3015,650
20240115,134800,331307650,3015,3015,3015,3015,0
20240115,134700,331307650,3015,3015,3015,3015,500
20240115,134600,329800150,3035,3035,3035,3035,0
20240115,134500,329800150,3035,3035,3035,3035,0
20240115,134400,329800150,3035,3015,3035,3015,1000
20240115,134300,326777975,3015,3015,3015,3015,1056
20240115,134200,323594135,3020,3020,3020,3020,0
20240115,134100,323594135,3020,3020,3020,3020,500
20240115,134000,322084135,3035,3035,3035,3035,0
20240115,133900,322084135,3035,3035,3035,3035,0
20240115,133800,322084135,3035,3035,3035,3035,0
20240115,133700,322084135,3035,3035,3035,3035,0
20240115,133600,322084135,3035,3035,3035,3035,7
20240115,133500,322062890,3015,3015,3015,3015,0
20240115,133400,322062890,3015,3015,3015,3015,0
20240115,133300,322062890,3015,3015,3015,3015,0
20240115,133200,322062890,3015,3015,3015,3015,0
20240115,133100,322062890,3015,3015,3015,3015,0
20240115,133000,322062890,3015,3015,3015,3015,0
20240115,132900,322062890,3015,3015,3015,3015,0
20240115,132800,322062890,3015,3015,3015,3015,0
20240115,132700,322062890,3015,3015,3015,3015,376
20240115,132600,320929250,3020,3025,3025,3020,3221
20240115,132500,311201305,3040,3040,3040,3040,0
20240115,132400,311201305,3040,3040,3040,3040,0
20240115,132300,311201305,3040,3040,3040,3040,0
20240115,132200,311201305,3040,3040,3040,3040,0
20240115,132100,311201305,3040,3040,3040,3040,0
20240115,132000,311201305,3040,3040,3040,3040,0
20240115,131900,311201305,3040,3040,3040,3040,0
20240115,131800,311201305,3040,3040,3040,3040,0
20240115,131700,311201305,3040,3040,3040,3040,0
20240115,131600,311201305,3040,3040,3040,3040,0
20240115,131500,311201305,3040,3040,3040,3040,0
20240115,131400,311201305,3040,3040,3040,3040,0
20240115,131300,311201305,3040,3040,3040,3040,0
20240115,131200,311201305,3040,3040,3040,3040,0
20240115,131100,311201305,3040,3040,3040,3040,1000
20240115,131000,308161305,3035,3035,3035,3035,5
20240115,130900,308146130,3040,3030,3040,3030,1000
20240115,130800,305113330,3020,3020,3020,3020,50
20240115,130700,304962330,3020,3020,3020,3020,600
20240115,130600,303150330,3020,3020,3020,3020,0
20240115,130500,303150330,3020,3020,3020,3020,0
20240115,130400,303150330,3020,3020,3020,3020,0
20240115,130300,303150330,3020,3020,3020,3020,0
20240115,130200,303150330,3020,3020,3020,3020,0
20240115,130100,303150330,3020,3020,3020,3020,0
20240115,130000,303150330,3020,3020,3020,3020,0
20240115,125900,303150330,3020,3020,3020,3020,0
20240115,125800,303150330,3020,3020,3020,3020,0
20240115,125700,303150330,3020,3020,3020,3020,0
20240115,125600,303150330,3020,3020,3020,3020,321
20240115,125500,302180910,3020,3020,3020,3020,197
20240115,125400,301585970,3020,3020,3020,3020,0
20240115,125300,301585970,3020,3020,3020,3020,0
20240115,125200,301585970,3020,3020,3020,3020,0
20240115,125100,301585970,3020,3020,3020,3020,300
20240115,125000,300679970,3020,3020,3020,3020,0
20240115,124900,300679970,3020,3020,3020,3020,0
20240115,124800,300679970,3020,3030,3030,3020,1794
20240115,124700,295254955,3030,3030,3030,3030,72
20240115,124600,295036795,3035,3035,3035,3035,0
20240115,124500,295036795,3035,3035,3035,3035,0
20240115,124400,295036795,3035,3035,3035,3035,0
20240115,124300,295036795,3035,3035,3035,3035,5
20240115,124200,295021620,3035,3035,3035,3035,5
20240115,124100,295006445,3030,3030,3030,3030,0
20240115,124000,295006445,3030,3030,3030,3030,0
20240115,123900,295006445,3030,3020,3030,3020,2523
20240115,123800,287386755,3015,3015,3015,3015,0
20240115,123700,287386755,3015,3015,3015,3015,0
20240115,123600,287386755,3015,3020,3020,3015,500
20240115,123500,285878850,3020,3020,3020,3020,0
20240115,123400,285878850,3020,3030,3030,3020,2804
20240115,123300,277402680,3030,3030,3030,3030,145
20240115,123200,276963330,3030,3030,3030,3030,0
20240115,123100,276963330,3030,3030,3030,3030,183
20240115,123000,276408840,3030,3030,3030,3030,0
20240115,122900,276408840,3030,3030,3030,3030,0
20240115,122800,276408840,3030,3030,3030,3030,0
20240115,122700,276408840,3030,3030,3030,3030,0
20240115,122600,276408840,3030,3030,3030,3030,93
20240115,122500,276127050,3030,3030,3030,3030,563
20240115,122400,274421160,3030,3030,3030,3030,0
20240115,122300,274421160,3030,3030,3030,3030,0
20240115,122200,274421160,3030,3030,3030,3030,0
20240115,122100,274421160,3030,3030,3030,3030,0
20240115,122000,274421160,3030,3030,3030,3030,0
20240115,121900,274421160,3030,3030,3030,3030,0
20240115,121800,274421160,3030,3030,3030,3030,0
20240115,121700,274421160,3030,3030,3030,3030,300
20240115,121600,273512160,3030,3030,3030,3030,0
20240115,121500,273512160,3030,3030,3030,3030,0
20240115,121400,273512160,3030,3030,3030,3030,50
20240115,121300,273360660,3030,3030,3030,3030,0
20240115,121200,273360660,3030,3030,3030,3030,0
20240115,121100,273360660,3030,3030,3030,3030,0
20240115,121000,273360660,3030,3030,3030,3030,371
20240115,120900,272236530,3030,3030,3030,3030,2
20240115,120800,272230470,3030,3030,3030,3030,0
20240115,120700,272230470,3030,3030,3030,3030,0
20240115,120600,272230470,3030,3030,3030,3030,0
20240115,120500,272230470,3030,3030,3030,3030,75
20240115,120400,272003220,3030,3030,3030,3030,39
20240115,120300,271885050,3030,3030,3030,3030,0
20240115,120200,271885050,3030,3030,3030,3030,515
20240115,120100,270324600,3030,3030,3030,3030,0
20240115,120000,270324600,3030,3030,3030,3030,0
20240115,115900,270324600,3030,3035,3035,3030,2462
20240115,115800,262860020,3030,3030,3030,3030,0
20240115,115700,262860020,3030,3030,3030,3030,70
20240115,115600,262647920,3035,3035,3035,3035,1000
20240115,115500,259612920,3030,3030,3030,3030,0
20240115,115400,259612920,3030,3030,3030,3030,0
20240115,115300,259612920,3030,3030,3030,3030,0
20240115,115200,259612920,3030,3030,3030,3030,495
20240115,115100,258113070,3030,3030,3030,3030,0
20240115,115000,258113070,3030,3030,3030,3030,0
20240115,114900,258113070,3030,3040,3040,3030,1650
20240115,114800,253104965,3045,3045,3045,3045,90
20240115,114700,252830915,3045,3045,3045,3045,0
20240115,114600,252830915,3045,3045,3045,3045,0
20240115,114500,252830915,3045,3045,3045,3045,0
20240115,114400,252830915,3045,3045,3045,3045,0
20240115,114300,252830915,3045,3045,3045,3045,0
20240115,114200,252830915,3045,3045,3045,3045,0
20240115,114100,252830915,3045,3045,3045,3045,1
20240115,114000,252827870,3050,3050,3050,3050,0
20240115,113900,252827870,3050,3050,3050,3050,0
20240115,113800,252827870,3050,3050,3050,3050,0
20240115,113700,252827870,3050,3050,3050,3050,425
20240115,113600,251531620,3050,3050,3050,3050,175
20240115,113500,250997870,3050,3050,3050,3050,100
20240115,113400,250692870,3050,3050,3050,3050,0
20240115,113300,250692870,3050,3050,3050,3050,0
20240115,113200,250692870,3050,3050,3050,3050,0
20240115,113100,250692870,3050,3050,3050,3050,0
20240115,113000,250692870,3050,3050,3050,3050,0
20240115,112900,250692870,3050,3050,3050,3050,80
20240115,112800,250448870,3050,3050,3050,3050,150
20240115,112700,249991370,3050,3050,3050,3050,0
20240115,112600,249991370,3050,3050,3050,3050,100
20240115,112500,249686370,3035,3035,3035,3035,0
20240115,112400,249686370,3035,3035,3035,3035,0
20240115,112300,249686370,3035,3035,3035,3035,0
20240115,112200,249686370,3035,3035,3035,3035,2
20240115,112100,249680300,3035,3035,3035,3035,0
20240115,112000,249680300,3035,3035,3035,3035,76
20240115,111900,249449640,3040,3040,3040,3040,56
20240115,111800,249279400,3040,3040,3040,3040,82
20240115,111700,249030120,3040,3040,3040,3040,0
20240115,111600,249030120,3040,3040,3040,3040,11
20240115,111500,248996680,3050,3050,3050,3050,0
20240115,111400,248996680,3050,3050,3050,3050,500
20240115,111300,247471680,3050,3050,3050,3050,0
20240115,111200,247471680,3050,3050,3050,3050,0
20240115,111100,247471680,3050,3050,3050,3050,182
20240115,111000,246916580,3055,3055,3055,3055,0
20240115,110900,246916580,3055,3055,3055,3055,0
20240115,110800,246916580,3055,3055,3055,3055,2
20240115,110700,246910470,3040,3040,3040,3040,1
20240115,110600,246907430,3055,3055,3055,3055,0
20240115,110500,246907430,3055,3055,3055,3055,100
20240115,110400,246601930,3035,3035,3035,3035,3
20240115,110300,246592825,3040,3040,3040,3040,0
20240115,110200,246592825,3040,3040,3040,3040,0
20240115,110100,246592825,3040,3040,3040,3040,1370
20240115,110000,242428025,3040,3040,3040,3040,100
20240115,105900,242124025,3055,3045,3055,3045,125
20240115,105800,241742400,3045,3045,3045,3045,0
20240115,105700,241742400,3045,3045,3045,3045,0
20240115,105600,241742400,3045,3045,3045,3045,0
20240115,105500,241742400,3045,3045,3045,3045,1
20240115,105400,241739355,3045,3045,3045,3045,374
20240115,105300,240600525,3045,3045,3045,3045,0
20240115,105200,240600525,3045,3045,3045,3045,0
20240115,105100,240600525,3045,3045,3045,3045,171
20240115,105000,240079830,3045,3045,3045,3045,0
20240115,104900,240079830,3045,3045,3045,3045,577
20240115,104800,238322865,3045,3045,3045,3045,110
20240115,104700,237987915,3045,3045,3045,3045,100
20240115,104600,237683415,3045,3045,3045,3045,1117
20240115,104500,234282150,3045,3045,3045,3045,50
20240115,104400,234129900,3045,3045,3045,3045,50
20240115,104300,233977650,3045,3045,3045,3045,176
20240115,104200,233441730,3050,3050,3050,3050,2000
20240115,104100,227341730,3050,3055,3055,3050,5342
20240115,104000,211046990,3050,3050,3050,3050,0
20240115,103900,211046990,3050,3050,3050,3050,188
20240115,103800,210473590,3050,3050,3050,3050,14
20240115,103700,210430890,3055,3055,3055,3055,100
20240115,103600,210125390,3060,3060,3060,3060,1172
20240115,103500,206539070,3055,3055,3055,3055,50
20240115,103400,206386320,3040,3040,3040,3040,0
20240115,103300,206386320,3040,3040,3040,3040,0
20240115,103200,206386320,3040,3040,3040,3040,492
20240115,103100,204890640,3035,3035,3035,3035,0
20240115,103000,204890640,3035,3035,3035,3035,0
20240115,102900,204890640,3035,3035,3035,3035,0
20240115,102800,204890640,3035,3030,3035,3030,477
20240115,102700,203444235,3020,3020,3020,3020,0
20240115,102600,203444235,3020,3020,3020,3020,15223
20240115,102500,157470775,3020,3025,3025,3020,378
20240115,102400,156329210,3015,3020,3020,3015,2292
20240115,102300,149408305,3025,3025,3025,3025,821
20240115,102200,146924780,3030,3030,3030,3030,7
20240115,102100,146903570,3030,3030,3030,3030,3
20240115,102000,146894480,3030,3035,3035,3030,55
20240115,101900,146727780,3035,3035,3035,3035,200
20240115,101800,146120780,3030,3030,3030,3030,288
20240115,101700,145248140,3035,3035,3035,3035,1
20240115,101600,145245105,3035,3035,3035,3035,44
20240115,101500,145111565,3035,3040,3040,3035,160
20240115,101400,144625910,3035,3035,3035,3035,0
20240115,101300,144625910,3035,3035,3035,3035,1
20240115,101200,144622875,3035,3035,3035,3035,1
20240115,101100,144619840,3040,3035,3040,3035,56
20240115,101000,144449655,3035,3035,3035,3035,21
20240115,100900,144385920,3030,3035,3035,3030,21
20240115,100800,144322200,3045,3045,3045,3045,6
20240115,100700,144303930,3060,3060,3060,3060,0
20240115,100600,144303930,3060,3060,3060,3060,0
20240115,100500,144303930,3060,3060,3060,3060,0
20240115,100400,144303930,3060,3060,3060,3060,0
20240115,100300,144303930,3060,3060,3060,3060,0
20240115,100200,144303930,3060,3060,3060,3060,0
20240115,100100,144303930,3060,3060,3060,3060,0
20240115,100000,144303930,3060,3060,3060,3060,0
20240115,095900,144303930,3060,3060,3060,3060,0
20240115,095800,144303930,3060,3060,3060,3060,0
20240115,095700,144303930,3060,3045,3060,3020,3061
20240115,095600,135042460,3045,3050,3050,3045,75
20240115,095500,134814060,3070,3070,3070,3070,0
20240115,095400,134814060,3070,3050,3070,3025,3001
20240115,095300,125679420,3070,3070,3070,3070,20
20240115,095200,125618020,3050,3050,3050,3050,0
20240115,095100,125618020,3050,3065,3065,3050,1013
20240115,095000,122526845,3065,3070,3070,3065,153
20240115,094900,122057700,3070,3075,3075,3070,434
20240115,094800,120725150,3075,3075,3075,3075,345
20240115,094700,119664275,3070,3070,3070,3065,4738
20240115,094600,105139780,3070,3070,3070,3070,0
20240115,094500,105139780,3070,3070,3070,3070,0
20240115,094400,105139780,3070,3065,3070,3065,500
20240115,094300,103605780,3065,3065,3065,3065,0
20240115,094200,103605780,3065,3065,3070,3065,1845
20240115,094100,97950165,3065,3065,3065,3065,1
20240115,094000,97947100,3060,3050,3060,3050,839
20240115,093900,95385060,3055,3055,3055,3055,0
20240115,093800,95385060,3055,3055,3055,3055,100
20240115,093700,95079560,3050,3050,3050,3050,0
20240115,093600,95079560,3050,3050,3050,3050,0
20240115,093500,95079560,3050,3050,3050,3050,0
20240115,093400,95079560,3050,3050,3050,3050,500
20240115,093300,93554560,3050,3060,3060,3050,473
20240115,093200,92108880,3050,3070,3070,3050,271
20240115,093100,91282210,3070,3070,3070,3070,201
20240115,093000,90665140,3070,3070,3070,3070,2
20240115,092900,90659000,3050,3050,3050,3050,2331
20240115,092800,83549450,3050,3050,3050,3050,1339
20240115,092700,79465500,3050,3050,3050,3050,1
20240115,092600,79462450,3075,3065,3075,3065,1000
20240115,092500,76388665,3050,3050,3050,3050,300
20240115,092400,75473665,3050,3065,3065,3050,536
20240115,092300,73831365,3065,3065,3065,3065,50
20240115,092200,73678115,3070,3070,3070,3070,0
20240115,092100,73678115,3070,3070,3070,3070,0
20240115,092000,73678115,3070,3070,3070,3070,40
20240115,091900,73555315,3090,3065,3090,3065,650
20240115,091800,71555575,3045,3050,3050,3045,63
20240115,091700,71363715,3070,3070,3070,3070,0
20240115,091600,71363715,3070,3060,3115,3060,3523
20240115,091500,60464750,3055,3050,3055,3050,1222
20240115,091400,56737540,3045,3035,3045,3035,442
20240115,091300,55391760,3035,3035,3035,3035,1027
20240115,091200,52274815,3030,3030,3030,3030,298
20240115,091100,51371875,3030,3030,3030,3030,0
20240115,091000,51371875,3030,3030,3030,3030,32
20240115,090900,51274915,3035,3035,3035,3035,0
20240115,090800,51274915,3035,3025,3035,3025,665
20240115,090700,49256650,3015,3010,3015,3005,5414
20240115,090600,32946320,3010,3010,3010,3010,745
20240115,090500,30703870,3015,3015,3015,3015,33
20240115,090400,30604375,3010,3010,3010,3010,228
20240115,090300,29918095,3025,3025,3025,3025,0
20240115,090200,29918095,3025,3020,3025,3010,3947
20240115,090100,17997380,3020,3035,3035,3020,1073
20240115,090000,14751200,3035,3020,3035,3020,4884