KissMeData/089150/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195500,139409705,2935,2935,2935,2935,591
20240102,195400,139409705,2935,2935,2935,2935,0
20240102,195300,139409705,2935,2935,2935,2935,0
20240102,195200,139409705,2935,2935,2935,2935,0
20240102,195100,139409705,2935,2935,2935,2935,0
20240102,195000,139409705,2935,2935,2935,2935,0
20240102,194900,139409705,2935,2935,2935,2935,0
20240102,194800,139409705,2935,2935,2935,2935,0
20240102,194700,139409705,2935,2935,2935,2935,0
20240102,194600,139409705,2935,2935,2935,2935,0
20240102,194500,139409705,2935,2935,2935,2935,0
20240102,194400,139409705,2935,2935,2935,2935,0
20240102,194300,139409705,2935,2935,2935,2935,0
20240102,194200,139409705,2935,2935,2935,2935,0
20240102,194100,139409705,2935,2935,2935,2935,0
20240102,194000,139409705,2935,2935,2935,2935,0
20240102,193900,139409705,2935,2935,2935,2935,0
20240102,193800,139409705,2935,2935,2935,2935,0
20240102,193700,139409705,2935,2935,2935,2935,0
20240102,193600,139409705,2935,2935,2935,2935,0
20240102,193500,139409705,2935,2935,2935,2935,0
20240102,193400,139409705,2935,2935,2935,2935,0
20240102,193300,139409705,2935,2935,2935,2935,0
20240102,193200,139409705,2935,2935,2935,2935,0
20240102,193100,139409705,2935,2935,2935,2935,0
20240102,193000,139409705,2935,2935,2935,2935,0
20240102,192900,139409705,2935,2935,2935,2935,0
20240102,192800,139409705,2935,2935,2935,2935,0
20240102,192700,139409705,2935,2935,2935,2935,0
20240102,192600,139409705,2935,2935,2935,2935,0
20240102,192500,139409705,2935,2935,2935,2935,591
20240102,192400,139409705,2935,2935,2935,2935,0
20240102,192300,139409705,2935,2935,2935,2935,0
20240102,192200,139409705,2935,2935,2935,2935,0
20240102,192100,139409705,2935,2935,2935,2935,0
20240102,192000,139409705,2935,2935,2935,2935,0
20240102,191900,139409705,2935,2935,2935,2935,0
20240102,191800,139409705,2935,2935,2935,2935,0
20240102,191700,139409705,2935,2935,2935,2935,0
20240102,191600,139409705,2935,2935,2935,2935,0
20240102,191500,139409705,2935,2935,2935,2935,0
20240102,191400,139409705,2935,2935,2935,2935,0
20240102,191300,139409705,2935,2935,2935,2935,0
20240102,191200,139409705,2935,2935,2935,2935,0
20240102,191100,139409705,2935,2935,2935,2935,0
20240102,191000,139409705,2935,2935,2935,2935,0
20240102,190900,139409705,2935,2935,2935,2935,0
20240102,190800,139409705,2935,2935,2935,2935,0
20240102,190700,139409705,2935,2935,2935,2935,0
20240102,190600,139409705,2935,2935,2935,2935,0
20240102,190500,139409705,2935,2935,2935,2935,0
20240102,190400,139409705,2935,2935,2935,2935,0
20240102,190300,139409705,2935,2935,2935,2935,0
20240102,190200,139409705,2935,2935,2935,2935,0
20240102,190100,139409705,2935,2935,2935,2935,0
20240102,190000,139409705,2935,2935,2935,2935,0
20240102,185900,139409705,2935,2935,2935,2935,0
20240102,185800,139409705,2935,2935,2935,2935,0
20240102,185700,139409705,2935,2935,2935,2935,0
20240102,185600,139409705,2935,2935,2935,2935,0
20240102,185500,139409705,2935,2935,2935,2935,591
20240102,185400,139409705,2935,2935,2935,2935,0
20240102,185300,139409705,2935,2935,2935,2935,0
20240102,185200,139409705,2935,2935,2935,2935,0
20240102,185100,139409705,2935,2935,2935,2935,0
20240102,185000,139409705,2935,2935,2935,2935,0
20240102,184900,139409705,2935,2935,2935,2935,0
20240102,184800,139409705,2935,2935,2935,2935,0
20240102,184700,139409705,2935,2935,2935,2935,0
20240102,184600,139409705,2935,2935,2935,2935,0
20240102,184500,139409705,2935,2935,2935,2935,0
20240102,184400,139409705,2935,2935,2935,2935,0
20240102,184300,139409705,2935,2935,2935,2935,0
20240102,184200,139409705,2935,2935,2935,2935,0
20240102,184100,139409705,2935,2935,2935,2935,0
20240102,184000,139409705,2935,2935,2935,2935,0
20240102,183900,139409705,2935,2935,2935,2935,0
20240102,183800,139409705,2935,2935,2935,2935,0
20240102,183700,139409705,2935,2935,2935,2935,0
20240102,183600,139409705,2935,2935,2935,2935,0
20240102,183500,139409705,2935,2935,2935,2935,0
20240102,183400,139409705,2935,2935,2935,2935,0
20240102,183300,139409705,2935,2935,2935,2935,0
20240102,183200,139409705,2935,2935,2935,2935,0
20240102,183100,139409705,2935,2935,2935,2935,0
20240102,183000,139409705,2935,2935,2935,2935,0
20240102,182900,139409705,2935,2935,2935,2935,0
20240102,182800,139409705,2935,2935,2935,2935,0
20240102,182700,139409705,2935,2935,2935,2935,0
20240102,182600,139409705,2935,2935,2935,2935,0
20240102,182500,139409705,2935,2935,2935,2935,591
20240102,182400,139409705,2935,2935,2935,2935,0
20240102,182300,139409705,2935,2935,2935,2935,0
20240102,182200,139409705,2935,2935,2935,2935,0
20240102,182100,139409705,2935,2935,2935,2935,0
20240102,182000,139409705,2935,2935,2935,2935,0
20240102,181900,139409705,2935,2935,2935,2935,0
20240102,181800,139409705,2935,2935,2935,2935,0
20240102,181700,139409705,2935,2935,2935,2935,0
20240102,181600,139409705,2935,2935,2935,2935,0
20240102,181500,139409705,2935,2935,2935,2935,0
20240102,181400,139409705,2935,2935,2935,2935,0
20240102,181300,139409705,2935,2935,2935,2935,0
20240102,181200,139409705,2935,2935,2935,2935,0
20240102,181100,139409705,2935,2935,2935,2935,0
20240102,181000,139409705,2935,2935,2935,2935,0
20240102,180900,139409705,2935,2935,2935,2935,0
20240102,180800,139409705,2935,2935,2935,2935,0
20240102,180700,139409705,2935,2935,2935,2935,0
20240102,180600,139409705,2935,2935,2935,2935,0
20240102,180500,139409705,2935,2935,2935,2935,0
20240102,180400,139409705,2935,2935,2935,2935,0
20240102,180300,139409705,2935,2935,2935,2935,0
20240102,180200,139409705,2935,2935,2935,2935,0
20240102,180100,139409705,2935,2935,2935,2935,0
20240102,180000,139409705,2935,2935,2935,2935,0
20240102,175900,139409705,2935,2935,2935,2935,0
20240102,175800,139409705,2935,2935,2935,2935,0
20240102,175700,139409705,2935,2935,2935,2935,0
20240102,175600,139409705,2935,2935,2935,2935,0
20240102,175500,139409705,2935,2935,2935,2935,591
20240102,175400,139409705,2935,2935,2935,2935,0
20240102,175300,139409705,2935,2935,2935,2935,0
20240102,175200,139409705,2935,2935,2935,2935,0
20240102,175100,139409705,2935,2935,2935,2935,0
20240102,175000,139409705,2935,2935,2935,2935,0
20240102,174900,139409705,2935,2935,2935,2935,0
20240102,174800,139409705,2935,2935,2935,2935,0
20240102,174700,139409705,2935,2935,2935,2935,0
20240102,174600,139409705,2935,2935,2935,2935,0
20240102,174500,139409705,2935,2935,2935,2935,0
20240102,174400,139409705,2935,2935,2935,2935,0
20240102,174300,139409705,2935,2935,2935,2935,0
20240102,174200,139409705,2935,2935,2935,2935,0
20240102,174100,139409705,2935,2935,2935,2935,0
20240102,174000,139409705,2935,2935,2935,2935,0
20240102,173900,139409705,2935,2935,2935,2935,0
20240102,173800,139409705,2935,2935,2935,2935,0
20240102,173700,139409705,2935,2935,2935,2935,0
20240102,173600,139409705,2935,2935,2935,2935,0
20240102,173500,139409705,2935,2935,2935,2935,0
20240102,173400,139409705,2935,2935,2935,2935,0
20240102,173300,139409705,2935,2935,2935,2935,0
20240102,173200,139409705,2935,2935,2935,2935,0
20240102,173100,139409705,2935,2935,2935,2935,0
20240102,173000,139409705,2935,2935,2935,2935,0
20240102,172900,139409705,2935,2935,2935,2935,0
20240102,172800,139409705,2935,2935,2935,2935,0
20240102,172700,139409705,2935,2935,2935,2935,0
20240102,172600,139409705,2935,2935,2935,2935,0
20240102,172500,139409705,2935,2935,2935,2935,591
20240102,172400,139409705,2935,2935,2935,2935,0
20240102,172300,139409705,2935,2935,2935,2935,0
20240102,172200,139409705,2935,2935,2935,2935,0
20240102,172100,139409705,2935,2935,2935,2935,0
20240102,172000,139409705,2935,2935,2935,2935,0
20240102,171900,139409705,2935,2935,2935,2935,0
20240102,171800,139409705,2935,2935,2935,2935,0
20240102,171700,139409705,2935,2935,2935,2935,0
20240102,171600,139409705,2935,2935,2935,2935,0
20240102,171500,139409705,2935,2935,2935,2935,0
20240102,171400,139409705,2935,2935,2935,2935,0
20240102,171300,139409705,2935,2935,2935,2935,0
20240102,171200,139409705,2935,2935,2935,2935,0
20240102,171100,139409705,2935,2935,2935,2935,0
20240102,171000,139409705,2935,2935,2935,2935,0
20240102,170900,139409705,2935,2935,2935,2935,0
20240102,170800,139409705,2935,2935,2935,2935,0
20240102,170700,139409705,2935,2935,2935,2935,0
20240102,170600,139409705,2935,2935,2935,2935,0
20240102,170500,139409705,2935,2935,2935,2935,0
20240102,170400,139409705,2935,2935,2935,2935,0
20240102,170300,139409705,2935,2935,2935,2935,0
20240102,170200,139409705,2935,2935,2935,2935,0
20240102,170100,139409705,2935,2935,2935,2935,0
20240102,170000,139409705,2935,2935,2935,2935,0
20240102,165900,139409705,2935,2935,2935,2935,0
20240102,165800,139409705,2935,2935,2935,2935,0
20240102,165700,139409705,2935,2935,2935,2935,0
20240102,165600,139409705,2935,2935,2935,2935,0
20240102,165500,139409705,2935,2935,2935,2935,591
20240102,165400,139409705,2935,2935,2935,2935,0
20240102,165300,139409705,2935,2935,2935,2935,0
20240102,165200,139409705,2935,2935,2935,2935,0
20240102,165100,139409705,2935,2935,2935,2935,0
20240102,165000,139409705,2935,2935,2935,2935,0
20240102,164900,139409705,2935,2935,2935,2935,0
20240102,164800,139409705,2935,2935,2935,2935,0
20240102,164700,139409705,2935,2935,2935,2935,0
20240102,164600,139409705,2935,2935,2935,2935,0
20240102,164500,139409705,2935,2935,2935,2935,0
20240102,164400,139409705,2935,2935,2935,2935,0
20240102,164300,139409705,2935,2935,2935,2935,0
20240102,164200,139409705,2935,2935,2935,2935,0
20240102,164100,139409705,2935,2935,2935,2935,0
20240102,164000,139409705,2935,2935,2935,2935,0
20240102,163900,139409705,2935,2935,2935,2935,0
20240102,163800,139409705,2935,2935,2935,2935,0
20240102,163700,139409705,2935,2935,2935,2935,0
20240102,163600,139409705,2935,2935,2935,2935,0
20240102,163500,139409705,2935,2935,2935,2935,0
20240102,163400,139409705,2935,2935,2935,2935,0
20240102,163300,139409705,2935,2935,2935,2935,0
20240102,163200,139409705,2935,2935,2935,2935,0
20240102,163100,139409705,2935,2935,2935,2935,0
20240102,163000,139409705,2935,2935,2935,2935,0
20240102,162900,139409705,2935,2935,2935,2935,0
20240102,162800,139409705,2935,2935,2935,2935,0
20240102,162700,139409705,2935,2935,2935,2935,0
20240102,162600,139409705,2935,2935,2935,2935,0
20240102,162500,139409705,2935,2935,2935,2935,591
20240102,162400,139409705,2935,2935,2935,2935,0
20240102,162300,139409705,2935,2935,2935,2935,0
20240102,162200,139409705,2935,2935,2935,2935,0
20240102,162100,139409705,2935,2935,2935,2935,0
20240102,162000,139409705,2935,2935,2935,2935,0
20240102,161900,139409705,2935,2935,2935,2935,0
20240102,161800,139409705,2935,2935,2935,2935,0
20240102,161700,139409705,2935,2935,2935,2935,0
20240102,161600,139409705,2935,2935,2935,2935,0
20240102,161500,139409705,2935,2935,2935,2935,0
20240102,161400,139409705,2935,2935,2935,2935,0
20240102,161300,139409705,2935,2935,2935,2935,0
20240102,161200,139409705,2935,2935,2935,2935,0
20240102,161100,139409705,2935,2935,2935,2935,0
20240102,161000,139409705,2935,2935,2935,2935,0
20240102,160900,139409705,2935,2935,2935,2935,0
20240102,160800,139409705,2935,2935,2935,2935,0
20240102,160700,139409705,2935,2935,2935,2935,0
20240102,160600,139409705,2935,2935,2935,2935,0
20240102,160500,139409705,2935,2935,2935,2935,0
20240102,160400,139409705,2935,2935,2935,2935,0
20240102,160300,139409705,2935,2935,2935,2935,0
20240102,160200,139409705,2935,2935,2935,2935,0
20240102,160100,139409705,2935,2935,2935,2935,0
20240102,160000,139409705,2935,2935,2935,2935,0
20240102,155900,139409705,2935,2935,2935,2935,0
20240102,155800,139409705,2935,2935,2935,2935,0
20240102,155700,139409705,2935,2935,2935,2935,0
20240102,155600,139409705,2935,2935,2935,2935,0
20240102,155500,139409705,2935,2935,2935,2935,591
20240102,155400,139409705,2935,2935,2935,2935,0
20240102,155300,139409705,2935,2935,2935,2935,0
20240102,155200,139409705,2935,2935,2935,2935,0
20240102,155100,139409705,2935,2935,2935,2935,0
20240102,155000,139409705,2935,2935,2935,2935,0
20240102,154900,139409705,2935,2935,2935,2935,0
20240102,154800,139409705,2935,2935,2935,2935,0
20240102,154700,139409705,2935,2935,2935,2935,0
20240102,154600,139409705,2935,2935,2935,2935,0
20240102,154500,139409705,2935,2935,2935,2935,0
20240102,154400,139409705,2935,2935,2935,2935,0
20240102,154300,139409705,2935,2935,2935,2935,0
20240102,154200,139409705,2935,2935,2935,2935,0
20240102,154100,139409705,2935,2935,2935,2935,0
20240102,154000,139409705,2935,2935,2935,2935,0
20240102,153900,139409705,2935,2935,2935,2935,0
20240102,153800,139409705,2935,2935,2935,2935,0
20240102,153700,139409705,2935,2935,2935,2935,0
20240102,153600,139409705,2935,2935,2935,2935,0
20240102,153500,139409705,2935,2935,2935,2935,0
20240102,153400,139409705,2935,2935,2935,2935,0
20240102,153300,139409705,2935,2935,2935,2935,0
20240102,153200,139409705,2935,2935,2935,2935,0
20240102,153100,139409705,2935,2935,2935,2935,0
20240102,153000,139409705,2935,2935,2935,2935,591
20240102,152900,137675120,2930,2930,2930,2930,0
20240102,152800,137675120,2930,2930,2930,2930,0
20240102,152700,137675120,2930,2930,2930,2930,0
20240102,152600,137675120,2930,2930,2930,2930,0
20240102,152500,137675120,2930,2930,2930,2930,0
20240102,152400,137675120,2930,2930,2930,2930,0
20240102,152300,137675120,2930,2930,2930,2930,0
20240102,152200,137675120,2930,2930,2930,2930,0
20240102,152100,137675120,2930,2930,2930,2930,0
20240102,152000,137675120,2930,2930,2930,2930,0
20240102,151900,137675120,2930,2930,2930,2930,22
20240102,151800,137610660,2930,2930,2930,2930,20
20240102,151700,137552060,2930,2930,2930,2930,8
20240102,151600,137528620,2930,2935,2935,2930,223
20240102,151500,136875140,2935,2930,2935,2930,21
20240102,151400,136813510,2930,2930,2930,2930,22
20240102,151300,136749050,2930,2930,2930,2930,885
20240102,151200,134156000,2930,2930,2930,2930,30
20240102,151100,134068100,2935,2935,2935,2935,0
20240102,151000,134068100,2935,2935,2935,2935,0
20240102,150900,134068100,2935,2935,2935,2935,2
20240102,150800,134062230,2935,2930,2935,2930,7
20240102,150700,134041715,2930,2930,2930,2930,2
20240102,150600,134035855,2930,2930,2930,2930,42
20240102,150500,133912795,2935,2930,2935,2930,10
20240102,150400,133883455,2930,2930,2930,2930,1002
20240102,150300,130947595,2930,2930,2930,2930,9
20240102,150200,130921225,2930,2930,2930,2930,3
20240102,150100,130912435,2930,2930,2930,2930,4
20240102,150000,130900715,2930,2935,2935,2930,209
20240102,145900,130288325,2935,2935,2935,2935,0
20240102,145800,130288325,2935,2935,2935,2935,3
20240102,145700,130279520,2935,2935,2935,2935,5
20240102,145600,130264845,2935,2935,2935,2935,0
20240102,145500,130264845,2935,2935,2935,2935,12
20240102,145400,130229625,2935,2935,2935,2930,667
20240102,145300,128272890,2935,2935,2935,2935,52
20240102,145200,128120270,2935,2935,2935,2935,394
20240102,145100,126963880,2935,2935,2935,2935,9
20240102,145000,126937465,2935,2940,2940,2935,398
20240102,144900,125767620,2935,2935,2935,2935,2
20240102,144800,125761750,2940,2940,2940,2940,0
20240102,144700,125761750,2940,2935,2940,2935,28
20240102,144600,125679550,2935,2935,2935,2935,30
20240102,144500,125591500,2935,2935,2935,2935,10
20240102,144400,125562150,2935,2935,2935,2935,69
20240102,144300,125359635,2935,2935,2935,2935,66
20240102,144200,125165925,2935,2935,2935,2935,0
20240102,144100,125165925,2935,2935,2935,2935,0
20240102,144000,125165925,2935,2925,2935,2925,39
20240102,143900,125051720,2935,2935,2940,2935,46
20240102,143800,124916520,2940,2930,2940,2930,46
20240102,143700,124781365,2925,2925,2925,2925,0
20240102,143600,124781365,2925,2925,2925,2925,0
20240102,143500,124781365,2925,2925,2925,2925,0
20240102,143400,124781365,2925,2925,2925,2925,0
20240102,143300,124781365,2925,2925,2925,2925,55
20240102,143200,124620490,2925,2925,2925,2925,0
20240102,143100,124620490,2925,2925,2925,2925,0
20240102,143000,124620490,2925,2925,2925,2925,0
20240102,142900,124620490,2925,2925,2925,2925,0
20240102,142800,124620490,2925,2925,2925,2925,1
20240102,142700,124617565,2925,2925,2925,2925,0
20240102,142600,124617565,2925,2925,2925,2925,0
20240102,142500,124617565,2925,2925,2925,2925,0
20240102,142400,124617565,2925,2925,2925,2925,0
20240102,142300,124617565,2925,2925,2925,2925,0
20240102,142200,124617565,2925,2925,2925,2925,52
20240102,142100,124465465,2925,2930,2930,2925,80
20240102,142000,124231080,2935,2935,2935,2935,0
20240102,141900,124231080,2935,2930,2935,2930,35
20240102,141800,124128360,2930,2930,2930,2930,0
20240102,141700,124128360,2930,2930,2930,2930,0
20240102,141600,124128360,2930,2930,2930,2930,56
20240102,141500,123964280,2930,2930,2930,2930,36
20240102,141400,123858800,2935,2935,2935,2935,0
20240102,141300,123858800,2935,2935,2935,2935,80
20240102,141200,123624000,2935,2935,2935,2935,20
20240102,141100,123565300,2935,2940,2940,2935,10
20240102,141000,123535945,2935,2930,2935,2930,44
20240102,140900,123406815,2930,2930,2930,2930,0
20240102,140800,123406815,2930,2930,2930,2930,0
20240102,140700,123406815,2930,2930,2930,2930,0
20240102,140600,123406815,2930,2930,2930,2930,1
20240102,140500,123403885,2930,2930,2930,2930,1
20240102,140400,123400955,2930,2930,2930,2930,0
20240102,140300,123400955,2930,2930,2930,2930,1
20240102,140200,123398025,2930,2930,2930,2930,70
20240102,140100,123192925,2930,2930,2930,2930,229
20240102,140000,122521955,2930,2925,2930,2925,203
20240102,135900,121927180,2925,2925,2930,2925,110
20240102,135800,121605220,2925,2925,2925,2925,120
20240102,135700,121254220,2930,2930,2930,2930,0
20240102,135600,121254220,2930,2930,2930,2930,0
20240102,135500,121254220,2930,2930,2930,2930,0
20240102,135400,121254220,2930,2930,2930,2930,5
20240102,135300,121239570,2930,2930,2930,2930,331
20240102,135200,120269740,2930,2925,2930,2925,392
20240102,135100,119121425,2925,2925,2925,2925,10
20240102,135000,119092175,2925,2925,2925,2925,14
20240102,134900,119051225,2930,2930,2930,2930,0
20240102,134800,119051225,2930,2930,2930,2930,0
20240102,134700,119051225,2930,2930,2930,2930,0
20240102,134600,119051225,2930,2925,2930,2925,41
20240102,134500,118931195,2925,2925,2925,2925,4
20240102,134400,118919495,2925,2925,2925,2925,15
20240102,134300,118875620,2925,2925,2925,2925,23
20240102,134200,118808345,2925,2930,2930,2925,393
20240102,134100,117657135,2925,2925,2925,2925,0
20240102,134000,117657135,2925,2925,2925,2925,0
20240102,133900,117657135,2925,2925,2925,2925,9
20240102,133800,117630810,2925,2920,2925,2920,68
20240102,133700,117431930,2915,2915,2915,2915,1
20240102,133600,117429015,2915,2915,2915,2915,0
20240102,133500,117429015,2915,2915,2915,2915,0
20240102,133400,117429015,2915,2915,2915,2915,0
20240102,133300,117429015,2915,2915,2915,2915,0
20240102,133200,117429015,2915,2915,2915,2915,0
20240102,133100,117429015,2915,2915,2915,2915,0
20240102,133000,117429015,2915,2915,2915,2915,0
20240102,132900,117429015,2915,2915,2915,2915,0
20240102,132800,117429015,2915,2915,2915,2915,100
20240102,132700,117137515,2910,2910,2910,2910,0
20240102,132600,117137515,2910,2910,2910,2910,0
20240102,132500,117137515,2910,2920,2920,2910,56
20240102,132400,116974260,2920,2920,2920,2920,0
20240102,132300,116974260,2920,2920,2920,2920,0
20240102,132200,116974260,2920,2920,2920,2920,0
20240102,132100,116974260,2920,2920,2920,2920,0
20240102,132000,116974260,2920,2920,2920,2920,0
20240102,131900,116974260,2920,2920,2920,2920,0
20240102,131800,116974260,2920,2920,2920,2920,0
20240102,131700,116974260,2920,2920,2920,2920,0
20240102,131600,116974260,2920,2915,2920,2915,52
20240102,131500,116822425,2915,2915,2915,2915,0
20240102,131400,116822425,2915,2915,2915,2915,0
20240102,131300,116822425,2915,2915,2915,2915,0
20240102,131200,116822425,2915,2915,2915,2915,1
20240102,131100,116819510,2915,2915,2915,2915,0
20240102,131000,116819510,2915,2915,2915,2915,0
20240102,130900,116819510,2915,2915,2915,2915,0
20240102,130800,116819510,2915,2920,2920,2915,56
20240102,130700,116655995,2920,2920,2920,2920,0
20240102,130600,116655995,2920,2920,2920,2920,0
20240102,130500,116655995,2920,2920,2920,2920,15
20240102,130400,116612195,2920,2920,2920,2920,0
20240102,130300,116612195,2920,2920,2920,2920,0
20240102,130200,116612195,2920,2920,2920,2920,10
20240102,130100,116582995,2915,2915,2915,2915,0
20240102,130000,116582995,2915,2915,2915,2915,0
20240102,125900,116582995,2915,2915,2915,2915,0
20240102,125800,116582995,2915,2915,2915,2915,0
20240102,125700,116582995,2915,2915,2915,2915,0
20240102,125600,116582995,2915,2915,2915,2915,0
20240102,125500,116582995,2915,2905,2915,2905,714
20240102,125400,114501705,2915,2915,2915,2915,0
20240102,125300,114501705,2915,2915,2915,2915,0
20240102,125200,114501705,2915,2915,2915,2915,352
20240102,125100,113475625,2900,2910,2910,2895,2176
20240102,125000,107160775,2910,2910,2910,2910,0
20240102,124900,107160775,2910,2910,2910,2910,0
20240102,124800,107160775,2910,2910,2910,2910,0
20240102,124700,107160775,2910,2910,2910,2910,0
20240102,124600,107160775,2910,2910,2910,2910,0
20240102,124500,107160775,2910,2910,2910,2910,0
20240102,124400,107160775,2910,2910,2910,2910,0
20240102,124300,107160775,2910,2910,2910,2910,0
20240102,124200,107160775,2910,2910,2910,2910,0
20240102,124100,107160775,2910,2910,2910,2910,0
20240102,124000,107160775,2910,2910,2910,2910,0
20240102,123900,107160775,2910,2910,2910,2910,0
20240102,123800,107160775,2910,2915,2915,2910,200
20240102,123700,106578725,2915,2915,2915,2915,500
20240102,123600,105121225,2915,2915,2915,2915,5
20240102,123500,105106650,2915,2915,2915,2915,0
20240102,123400,105106650,2915,2915,2915,2915,59
20240102,123300,104934665,2915,2915,2915,2915,0
20240102,123200,104934665,2915,2915,2915,2915,0
20240102,123100,104934665,2915,2915,2915,2915,0
20240102,123000,104934665,2915,2915,2915,2915,20
20240102,122900,104876365,2915,2915,2925,2915,209
20240102,122800,104266085,2915,2915,2915,2915,1
20240102,122700,104263170,2915,2915,2915,2915,330
20240102,122600,103301220,2920,2920,2920,2920,0
20240102,122500,103301220,2920,2920,2920,2920,0
20240102,122400,103301220,2920,2920,2920,2920,0
20240102,122300,103301220,2920,2920,2920,2920,0
20240102,122200,103301220,2920,2920,2920,2920,0
20240102,122100,103301220,2920,2920,2920,2920,0
20240102,122000,103301220,2920,2925,2925,2920,314
20240102,121900,102384270,2925,2925,2925,2925,55
20240102,121800,102223395,2920,2925,2925,2920,51
20240102,121700,102074225,2925,2920,2925,2920,106
20240102,121600,101764455,2925,2925,2925,2925,0
20240102,121500,101764455,2925,2925,2925,2925,0
20240102,121400,101764455,2925,2925,2925,2925,0
20240102,121300,101764455,2925,2925,2925,2925,1
20240102,121200,101761530,2930,2930,2930,2930,0
20240102,121100,101761530,2930,2930,2930,2930,0
20240102,121000,101761530,2930,2930,2930,2930,0
20240102,120900,101761530,2930,2930,2930,2930,0
20240102,120800,101761530,2930,2930,2930,2930,0
20240102,120700,101761530,2930,2930,2930,2930,6
20240102,120600,101743950,2935,2935,2935,2935,5
20240102,120500,101729275,2935,2935,2935,2935,10
20240102,120400,101699925,2930,2930,2930,2930,0
20240102,120300,101699925,2930,2930,2930,2930,0
20240102,120200,101699925,2930,2930,2930,2930,1
20240102,120100,101696995,2930,2930,2930,2930,0
20240102,120000,101696995,2930,2925,2955,2925,622
20240102,115900,99861550,2950,2925,2965,2920,1740
20240102,115800,94756635,2925,2925,2925,2925,0
20240102,115700,94756635,2925,2925,2925,2925,0
20240102,115600,94756635,2925,2925,2925,2925,0
20240102,115500,94756635,2925,2925,2925,2925,3
20240102,115400,94747860,2925,2925,2925,2925,17
20240102,115300,94698135,2930,2930,2930,2930,38
20240102,115200,94586795,2930,2905,2930,2905,728
20240102,115100,92458780,2905,2905,2905,2905,0
20240102,115000,92458780,2905,2905,2905,2905,0
20240102,114900,92458780,2905,2905,2905,2905,0
20240102,114800,92458780,2905,2905,2905,2905,0
20240102,114700,92458780,2905,2905,2905,2905,17
20240102,114600,92409395,2910,2910,2910,2910,30
20240102,114500,92322095,2910,2910,2910,2910,0
20240102,114400,92322095,2910,2910,2910,2910,0
20240102,114300,92322095,2910,2910,2910,2910,0
20240102,114200,92322095,2910,2910,2910,2910,0
20240102,114100,92322095,2910,2910,2910,2910,600
20240102,114000,90576095,2900,2900,2900,2900,0
20240102,113900,90576095,2900,2900,2900,2900,0
20240102,113800,90576095,2900,2900,2900,2900,20
20240102,113700,90518095,2900,2900,2900,2900,15
20240102,113600,90474595,2900,2900,2900,2900,200
20240102,113500,89894595,2900,2900,2900,2900,0
20240102,113400,89894595,2900,2900,2900,2900,0
20240102,113300,89894595,2900,2900,2900,2900,0
20240102,113200,89894595,2900,2900,2900,2900,0
20240102,113100,89894595,2900,2900,2900,2900,183
20240102,113000,89363895,2900,2900,2900,2900,320
20240102,112900,88435895,2900,2900,2900,2900,0
20240102,112800,88435895,2900,2885,2900,2885,2
20240102,112700,88430110,2900,2900,2900,2900,0
20240102,112600,88430110,2900,2900,2900,2900,0
20240102,112500,88430110,2900,2900,2900,2900,0
20240102,112400,88430110,2900,2900,2900,2900,0
20240102,112300,88430110,2900,2900,2900,2900,0
20240102,112200,88430110,2900,2900,2900,2900,0
20240102,112100,88430110,2900,2900,2900,2900,0
20240102,112000,88430110,2900,2900,2900,2900,4
20240102,111900,88418510,2900,2900,2900,2900,0
20240102,111800,88418510,2900,2900,2900,2900,0
20240102,111700,88418510,2900,2900,2900,2900,60
20240102,111600,88244510,2895,2895,2895,2895,270
20240102,111500,87462860,2900,2900,2900,2900,0
20240102,111400,87462860,2900,2900,2900,2900,7
20240102,111300,87442560,2885,2885,2885,2885,50
20240102,111200,87298310,2900,2900,2900,2900,0
20240102,111100,87298310,2900,2900,2900,2900,0
20240102,111000,87298310,2900,2900,2900,2900,100
20240102,110900,87008310,2900,2900,2900,2900,0
20240102,110800,87008310,2900,2900,2900,2885,501
20240102,110700,85559805,2905,2905,2905,2905,0
20240102,110600,85559805,2905,2905,2905,2905,54
20240102,110500,85402935,2910,2910,2910,2910,0
20240102,110400,85402935,2910,2910,2910,2910,5
20240102,110300,85388385,2910,2910,2910,2910,5
20240102,110200,85373835,2915,2915,2915,2915,0
20240102,110100,85373835,2915,2915,2915,2915,0
20240102,110000,85373835,2915,2910,2915,2910,150
20240102,105900,84937125,2915,2915,2915,2915,0
20240102,105800,84937125,2915,2915,2915,2915,0
20240102,105700,84937125,2915,2915,2915,2915,0
20240102,105600,84937125,2915,2915,2915,2915,0
20240102,105500,84937125,2915,2915,2915,2915,0
20240102,105400,84937125,2915,2915,2915,2915,0
20240102,105300,84937125,2915,2910,2920,2910,103
20240102,105200,84636420,2920,2920,2920,2920,2
20240102,105100,84630580,2920,2920,2920,2920,0
20240102,105000,84630580,2920,2910,2920,2910,101
20240102,104900,84335705,2915,2920,2920,2915,3
20240102,104800,84326955,2920,2910,2920,2910,1061
20240102,104700,81234690,2915,2915,2915,2915,2
20240102,104600,81228860,2915,2905,2915,2905,21
20240102,104500,81167675,2910,2910,2910,2910,0
20240102,104400,81167675,2910,2910,2910,2910,1
20240102,104300,81164765,2910,2910,2910,2910,0
20240102,104200,81164765,2910,2910,2910,2910,4
20240102,104100,81153125,2910,2910,2920,2910,102
20240102,104000,80855330,2910,2910,2910,2910,0
20240102,103900,80855330,2910,2920,2920,2910,156
20240102,103800,80399870,2920,2915,2920,2915,82
20240102,103700,80160590,2920,2910,2920,2910,8849
20240102,103600,54397525,2905,2910,2910,2905,6888
20240102,103500,34387840,2910,2910,2910,2910,44
20240102,103400,34259800,2910,2910,2910,2910,157
20240102,103300,33802930,2910,2910,2910,2910,110
20240102,103200,33482830,2915,2915,2915,2915,0
20240102,103100,33482830,2915,2910,2915,2910,936
20240102,103000,30757200,2910,2910,2910,2910,380
20240102,102900,29651400,2920,2920,2920,2920,1
20240102,102800,29648480,2915,2900,2915,2900,2354
20240102,102700,22806485,2900,2900,2900,2900,320
20240102,102600,21878485,2900,2890,2900,2890,740
20240102,102500,19732695,2890,2890,2890,2890,50
20240102,102400,19588195,2900,2900,2900,2900,0
20240102,102300,19588195,2900,2900,2900,2900,0
20240102,102200,19588195,2900,2900,2900,2900,0
20240102,102100,19588195,2900,2900,2900,2900,1
20240102,102000,19585295,2900,2900,2900,2900,40
20240102,101900,19469295,2900,2900,2900,2900,8
20240102,101800,19446095,2905,2905,2905,2905,0
20240102,101700,19446095,2905,2905,2905,2905,0
20240102,101600,19446095,2905,2905,2905,2905,2
20240102,101500,19440285,2905,2905,2905,2905,30
20240102,101400,19353135,2905,2905,2905,2905,18
20240102,101300,19300845,2905,2905,2905,2905,10
20240102,101200,19271795,2910,2910,2910,2910,10
20240102,101100,19242695,2910,2890,2910,2890,3998
20240102,101000,7618035,2895,2895,2895,2895,0
20240102,100900,7618035,2895,2915,2915,2895,1116
20240102,100800,4379930,2915,2910,2915,2910,429
20240102,100700,3129930,2905,2915,2915,2905,19
20240102,100600,3074565,2905,2910,2910,2905,67
20240102,100500,2879615,2905,2900,2905,2900,17
20240102,100400,2830260,2905,2890,2905,2885,641
20240102,100300,972135,2885,2880,2885,2880,31
20240102,100200,882710,2880,2880,2880,2880,17
20240102,100100,833750,2875,2875,2875,2875,0
20240102,100000,833750,2875,2875,2875,2875,290