KissMeData/123750/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201900,79314375,3380,3380,3380,3380,451
20240115,201800,79314375,3380,3380,3380,3380,0
20240115,201700,79314375,3380,3380,3380,3380,0
20240115,201600,79314375,3380,3380,3380,3380,0
20240115,201500,79314375,3380,3380,3380,3380,0
20240115,201400,79314375,3380,3380,3380,3380,0
20240115,201300,79314375,3380,3380,3380,3380,0
20240115,201200,79314375,3380,3380,3380,3380,0
20240115,201100,79314375,3380,3380,3380,3380,0
20240115,201000,79314375,3380,3380,3380,3380,0
20240115,200900,79314375,3380,3380,3380,3380,0
20240115,200800,79314375,3380,3380,3380,3380,0
20240115,200700,79314375,3380,3380,3380,3380,0
20240115,200600,79314375,3380,3380,3380,3380,0
20240115,200500,79314375,3380,3380,3380,3380,0
20240115,200400,79314375,3380,3380,3380,3380,0
20240115,200300,79314375,3380,3380,3380,3380,0
20240115,200200,79314375,3380,3380,3380,3380,0
20240115,200100,79314375,3380,3380,3380,3380,0
20240115,200000,79314375,3380,3380,3380,3380,0
20240115,195900,79314375,3380,3380,3380,3380,0
20240115,195800,79314375,3380,3380,3380,3380,0
20240115,195700,79314375,3380,3380,3380,3380,0
20240115,195600,79314375,3380,3380,3380,3380,0
20240115,195500,79314375,3380,3380,3380,3380,0
20240115,195400,79314375,3380,3380,3380,3380,0
20240115,195300,79314375,3380,3380,3380,3380,0
20240115,195200,79314375,3380,3380,3380,3380,0
20240115,195100,79314375,3380,3380,3380,3380,0
20240115,195000,79314375,3380,3380,3380,3380,0
20240115,194900,79314375,3380,3380,3380,3380,451
20240115,194800,79314375,3380,3380,3380,3380,0
20240115,194700,79314375,3380,3380,3380,3380,0
20240115,194600,79314375,3380,3380,3380,3380,0
20240115,194500,79314375,3380,3380,3380,3380,0
20240115,194400,79314375,3380,3380,3380,3380,0
20240115,194300,79314375,3380,3380,3380,3380,0
20240115,194200,79314375,3380,3380,3380,3380,0
20240115,194100,79314375,3380,3380,3380,3380,0
20240115,194000,79314375,3380,3380,3380,3380,0
20240115,193900,79314375,3380,3380,3380,3380,0
20240115,193800,79314375,3380,3380,3380,3380,0
20240115,193700,79314375,3380,3380,3380,3380,0
20240115,193600,79314375,3380,3380,3380,3380,0
20240115,193500,79314375,3380,3380,3380,3380,0
20240115,193400,79314375,3380,3380,3380,3380,0
20240115,193300,79314375,3380,3380,3380,3380,0
20240115,193200,79314375,3380,3380,3380,3380,0
20240115,193100,79314375,3380,3380,3380,3380,0
20240115,193000,79314375,3380,3380,3380,3380,0
20240115,192900,79314375,3380,3380,3380,3380,0
20240115,192800,79314375,3380,3380,3380,3380,0
20240115,192700,79314375,3380,3380,3380,3380,0
20240115,192600,79314375,3380,3380,3380,3380,0
20240115,192500,79314375,3380,3380,3380,3380,0
20240115,192400,79314375,3380,3380,3380,3380,0
20240115,192300,79314375,3380,3380,3380,3380,0
20240115,192200,79314375,3380,3380,3380,3380,0
20240115,192100,79314375,3380,3380,3380,3380,0
20240115,192000,79314375,3380,3380,3380,3380,0
20240115,191900,79314375,3380,3380,3380,3380,451
20240115,191800,79314375,3380,3380,3380,3380,0
20240115,191700,79314375,3380,3380,3380,3380,0
20240115,191600,79314375,3380,3380,3380,3380,0
20240115,191500,79314375,3380,3380,3380,3380,0
20240115,191400,79314375,3380,3380,3380,3380,0
20240115,191300,79314375,3380,3380,3380,3380,0
20240115,191200,79314375,3380,3380,3380,3380,0
20240115,191100,79314375,3380,3380,3380,3380,0
20240115,191000,79314375,3380,3380,3380,3380,0
20240115,190900,79314375,3380,3380,3380,3380,0
20240115,190800,79314375,3380,3380,3380,3380,0
20240115,190700,79314375,3380,3380,3380,3380,0
20240115,190600,79314375,3380,3380,3380,3380,0
20240115,190500,79314375,3380,3380,3380,3380,0
20240115,190400,79314375,3380,3380,3380,3380,0
20240115,190300,79314375,3380,3380,3380,3380,0
20240115,190200,79314375,3380,3380,3380,3380,0
20240115,190100,79314375,3380,3380,3380,3380,0
20240115,190000,79314375,3380,3380,3380,3380,0
20240115,185900,79314375,3380,3380,3380,3380,0
20240115,185800,79314375,3380,3380,3380,3380,0
20240115,185700,79314375,3380,3380,3380,3380,0
20240115,185600,79314375,3380,3380,3380,3380,0
20240115,185500,79314375,3380,3380,3380,3380,0
20240115,185400,79314375,3380,3380,3380,3380,0
20240115,185300,79314375,3380,3380,3380,3380,0
20240115,185200,79314375,3380,3380,3380,3380,0
20240115,185100,79314375,3380,3380,3380,3380,0
20240115,185000,79314375,3380,3380,3380,3380,0
20240115,184900,79314375,3380,3380,3380,3380,451
20240115,184800,79314375,3380,3380,3380,3380,0
20240115,184700,79314375,3380,3380,3380,3380,0
20240115,184600,79314375,3380,3380,3380,3380,0
20240115,184500,79314375,3380,3380,3380,3380,0
20240115,184400,79314375,3380,3380,3380,3380,0
20240115,184300,79314375,3380,3380,3380,3380,0
20240115,184200,79314375,3380,3380,3380,3380,0
20240115,184100,79314375,3380,3380,3380,3380,0
20240115,184000,79314375,3380,3380,3380,3380,0
20240115,183900,79314375,3380,3380,3380,3380,0
20240115,183800,79314375,3380,3380,3380,3380,0
20240115,183700,79314375,3380,3380,3380,3380,0
20240115,183600,79314375,3380,3380,3380,3380,0
20240115,183500,79314375,3380,3380,3380,3380,0
20240115,183400,79314375,3380,3380,3380,3380,0
20240115,183300,79314375,3380,3380,3380,3380,0
20240115,183200,79314375,3380,3380,3380,3380,0
20240115,183100,79314375,3380,3380,3380,3380,0
20240115,183000,79314375,3380,3380,3380,3380,0
20240115,182900,79314375,3380,3380,3380,3380,0
20240115,182800,79314375,3380,3380,3380,3380,0
20240115,182700,79314375,3380,3380,3380,3380,0
20240115,182600,79314375,3380,3380,3380,3380,0
20240115,182500,79314375,3380,3380,3380,3380,0
20240115,182400,79314375,3380,3380,3380,3380,0
20240115,182300,79314375,3380,3380,3380,3380,0
20240115,182200,79314375,3380,3380,3380,3380,0
20240115,182100,79314375,3380,3380,3380,3380,0
20240115,182000,79314375,3380,3380,3380,3380,0
20240115,181900,79314375,3380,3380,3380,3380,451
20240115,181800,79314375,3380,3380,3380,3380,0
20240115,181700,79314375,3380,3380,3380,3380,0
20240115,181600,79314375,3380,3380,3380,3380,0
20240115,181500,79314375,3380,3380,3380,3380,0
20240115,181400,79314375,3380,3380,3380,3380,0
20240115,181300,79314375,3380,3380,3380,3380,0
20240115,181200,79314375,3380,3380,3380,3380,0
20240115,181100,79314375,3380,3380,3380,3380,0
20240115,181000,79314375,3380,3380,3380,3380,0
20240115,180900,79314375,3380,3380,3380,3380,0
20240115,180800,79314375,3380,3380,3380,3380,0
20240115,180700,79314375,3380,3380,3380,3380,0
20240115,180600,79314375,3380,3380,3380,3380,0
20240115,180500,79314375,3380,3380,3380,3380,0
20240115,180400,79314375,3380,3380,3380,3380,0
20240115,180300,79314375,3380,3380,3380,3380,0
20240115,180200,79314375,3380,3380,3380,3380,0
20240115,180100,79314375,3380,3380,3380,3380,0
20240115,180000,79314375,3380,3380,3380,3380,0
20240115,175900,79314375,3380,3380,3380,3380,0
20240115,175800,79314375,3380,3380,3380,3380,0
20240115,175700,79314375,3380,3380,3380,3380,0
20240115,175600,79314375,3380,3380,3380,3380,0
20240115,175500,79314375,3380,3380,3380,3380,0
20240115,175400,79314375,3380,3380,3380,3380,0
20240115,175300,79314375,3380,3380,3380,3380,0
20240115,175200,79314375,3380,3380,3380,3380,0
20240115,175100,79314375,3380,3380,3380,3380,0
20240115,175000,79314375,3380,3380,3380,3380,0
20240115,174900,79314375,3380,3380,3380,3380,451
20240115,174800,79314375,3380,3380,3380,3380,0
20240115,174700,79314375,3380,3380,3380,3380,0
20240115,174600,79314375,3380,3380,3380,3380,0
20240115,174500,79314375,3380,3380,3380,3380,0
20240115,174400,79314375,3380,3380,3380,3380,0
20240115,174300,79314375,3380,3380,3380,3380,0
20240115,174200,79314375,3380,3380,3380,3380,0
20240115,174100,79314375,3380,3380,3380,3380,0
20240115,174000,79314375,3380,3380,3380,3380,0
20240115,173900,79314375,3380,3380,3380,3380,0
20240115,173800,79314375,3380,3380,3380,3380,0
20240115,173700,79314375,3380,3380,3380,3380,0
20240115,173600,79314375,3380,3380,3380,3380,0
20240115,173500,79314375,3380,3380,3380,3380,0
20240115,173400,79314375,3380,3380,3380,3380,0
20240115,173300,79314375,3380,3380,3380,3380,0
20240115,173200,79314375,3380,3380,3380,3380,0
20240115,173100,79314375,3380,3380,3380,3380,0
20240115,173000,79314375,3380,3380,3380,3380,0
20240115,172900,79314375,3380,3380,3380,3380,0
20240115,172800,79314375,3380,3380,3380,3380,0
20240115,172700,79314375,3380,3380,3380,3380,0
20240115,172600,79314375,3380,3380,3380,3380,0
20240115,172500,79314375,3380,3380,3380,3380,0
20240115,172400,79314375,3380,3380,3380,3380,0
20240115,172300,79314375,3380,3380,3380,3380,0
20240115,172200,79314375,3380,3380,3380,3380,0
20240115,172100,79314375,3380,3380,3380,3380,0
20240115,172000,79314375,3380,3380,3380,3380,0
20240115,171900,79314375,3380,3380,3380,3380,451
20240115,171800,79314375,3380,3380,3380,3380,0
20240115,171700,79314375,3380,3380,3380,3380,0
20240115,171600,79314375,3380,3380,3380,3380,0
20240115,171500,79314375,3380,3380,3380,3380,0
20240115,171400,79314375,3380,3380,3380,3380,0
20240115,171300,79314375,3380,3380,3380,3380,0
20240115,171200,79314375,3380,3380,3380,3380,0
20240115,171100,79314375,3380,3380,3380,3380,0
20240115,171000,79314375,3380,3380,3380,3380,0
20240115,170900,79314375,3380,3380,3380,3380,0
20240115,170800,79314375,3380,3380,3380,3380,0
20240115,170700,79314375,3380,3380,3380,3380,0
20240115,170600,79314375,3380,3380,3380,3380,0
20240115,170500,79314375,3380,3380,3380,3380,0
20240115,170400,79314375,3380,3380,3380,3380,0
20240115,170300,79314375,3380,3380,3380,3380,0
20240115,170200,79314375,3380,3380,3380,3380,0
20240115,170100,79314375,3380,3380,3380,3380,0
20240115,170000,79314375,3380,3380,3380,3380,0
20240115,165900,79314375,3380,3380,3380,3380,0
20240115,165800,79314375,3380,3380,3380,3380,0
20240115,165700,79314375,3380,3380,3380,3380,0
20240115,165600,79314375,3380,3380,3380,3380,0
20240115,165500,79314375,3380,3380,3380,3380,0
20240115,165400,79314375,3380,3380,3380,3380,0
20240115,165300,79314375,3380,3380,3380,3380,0
20240115,165200,79314375,3380,3380,3380,3380,0
20240115,165100,79314375,3380,3380,3380,3380,0
20240115,165000,79314375,3380,3380,3380,3380,0
20240115,164900,79314375,3380,3380,3380,3380,451
20240115,164800,79314375,3380,3380,3380,3380,0
20240115,164700,79314375,3380,3380,3380,3380,0
20240115,164600,79314375,3380,3380,3380,3380,0
20240115,164500,79314375,3380,3380,3380,3380,0
20240115,164400,79314375,3380,3380,3380,3380,0
20240115,164300,79314375,3380,3380,3380,3380,0
20240115,164200,79314375,3380,3380,3380,3380,0
20240115,164100,79314375,3380,3380,3380,3380,0
20240115,164000,79314375,3380,3380,3380,3380,0
20240115,163900,79314375,3380,3380,3380,3380,0
20240115,163800,79314375,3380,3380,3380,3380,0
20240115,163700,79314375,3380,3380,3380,3380,0
20240115,163600,79314375,3380,3380,3380,3380,0
20240115,163500,79314375,3380,3380,3380,3380,0
20240115,163400,79314375,3380,3380,3380,3380,0
20240115,163300,79314375,3380,3380,3380,3380,0
20240115,163200,79314375,3380,3380,3380,3380,0
20240115,163100,79314375,3380,3380,3380,3380,0
20240115,163000,79314375,3380,3380,3380,3380,0
20240115,162900,79314375,3380,3380,3380,3380,0
20240115,162800,79314375,3380,3380,3380,3380,0
20240115,162700,79314375,3380,3380,3380,3380,0
20240115,162600,79314375,3380,3380,3380,3380,0
20240115,162500,79314375,3380,3380,3380,3380,0
20240115,162400,79314375,3380,3380,3380,3380,0
20240115,162300,79314375,3380,3380,3380,3380,0
20240115,162200,79314375,3380,3380,3380,3380,0
20240115,162100,79314375,3380,3380,3380,3380,0
20240115,162000,79314375,3380,3380,3380,3380,0
20240115,161900,79314375,3380,3380,3380,3380,451
20240115,161800,79314375,3380,3380,3380,3380,0
20240115,161700,79314375,3380,3380,3380,3380,0
20240115,161600,79314375,3380,3380,3380,3380,0
20240115,161500,79314375,3380,3380,3380,3380,0
20240115,161400,79314375,3380,3380,3380,3380,0
20240115,161300,79314375,3380,3380,3380,3380,0
20240115,161200,79314375,3380,3380,3380,3380,0
20240115,161100,79314375,3380,3380,3380,3380,0
20240115,161000,79314375,3380,3380,3380,3380,0
20240115,160900,79314375,3380,3380,3380,3380,0
20240115,160800,79314375,3380,3380,3380,3380,0
20240115,160700,79314375,3380,3380,3380,3380,0
20240115,160600,79314375,3380,3380,3380,3380,0
20240115,160500,79314375,3380,3380,3380,3380,0
20240115,160400,79314375,3380,3380,3380,3380,0
20240115,160300,79314375,3380,3380,3380,3380,0
20240115,160200,79314375,3380,3380,3380,3380,0
20240115,160100,79314375,3380,3380,3380,3380,0
20240115,160000,79314375,3380,3380,3380,3380,0
20240115,155900,79314375,3380,3380,3380,3380,0
20240115,155800,79314375,3380,3380,3380,3380,0
20240115,155700,79314375,3380,3380,3380,3380,0
20240115,155600,79314375,3380,3380,3380,3380,0
20240115,155500,79314375,3380,3380,3380,3380,0
20240115,155400,79314375,3380,3380,3380,3380,0
20240115,155300,79314375,3380,3380,3380,3380,0
20240115,155200,79314375,3380,3380,3380,3380,0
20240115,155100,79314375,3380,3380,3380,3380,0
20240115,155000,79314375,3380,3380,3380,3380,0
20240115,154900,79314375,3380,3380,3380,3380,451
20240115,154800,79314375,3380,3380,3380,3380,0
20240115,154700,79314375,3380,3380,3380,3380,0
20240115,154600,79314375,3380,3380,3380,3380,0
20240115,154500,79314375,3380,3380,3380,3380,0
20240115,154400,79314375,3380,3380,3380,3380,0
20240115,154300,79314375,3380,3380,3380,3380,0
20240115,154200,79314375,3380,3380,3380,3380,0
20240115,154100,79314375,3380,3380,3380,3380,0
20240115,154000,79314375,3380,3380,3380,3380,0
20240115,153900,79314375,3380,3380,3380,3380,0
20240115,153800,79314375,3380,3380,3380,3380,0
20240115,153700,79314375,3380,3380,3380,3380,0
20240115,153600,79314375,3380,3380,3380,3380,0
20240115,153500,79314375,3380,3380,3380,3380,0
20240115,153400,79314375,3380,3380,3380,3380,0
20240115,153300,79314375,3380,3380,3380,3380,0
20240115,153200,79314375,3380,3380,3380,3380,0
20240115,153100,79314375,3380,3380,3380,3380,0
20240115,153000,79314375,3380,3380,3380,3380,451
20240115,152900,77789995,3375,3375,3375,3375,0
20240115,152800,77789995,3375,3375,3375,3375,0
20240115,152700,77789995,3375,3375,3375,3375,0
20240115,152600,77789995,3375,3375,3375,3375,0
20240115,152500,77789995,3375,3375,3375,3375,0
20240115,152400,77789995,3375,3375,3375,3375,0
20240115,152300,77789995,3375,3375,3375,3375,0
20240115,152200,77789995,3375,3375,3375,3375,0
20240115,152100,77789995,3375,3375,3375,3375,0
20240115,152000,77789995,3375,3375,3375,3375,0
20240115,151900,77789995,3375,3375,3375,3375,14
20240115,151800,77742745,3375,3375,3375,3375,2
20240115,151700,77735995,3375,3375,3375,3375,2
20240115,151600,77729245,3375,3375,3375,3375,66
20240115,151500,77506495,3370,3375,3375,3370,123
20240115,151400,77091870,3375,3370,3375,3370,114
20240115,151300,76707630,3370,3370,3370,3370,0
20240115,151200,76707630,3370,3370,3370,3370,0
20240115,151100,76707630,3370,3370,3370,3370,0
20240115,151000,76707630,3370,3370,3370,3370,0
20240115,150900,76707630,3370,3370,3370,3370,10
20240115,150800,76673930,3370,3370,3370,3370,0
20240115,150700,76673930,3370,3370,3370,3370,29
20240115,150600,76576200,3360,3360,3360,3360,0
20240115,150500,76576200,3360,3360,3360,3360,0
20240115,150400,76576200,3360,3360,3360,3360,0
20240115,150300,76576200,3360,3360,3360,3360,0
20240115,150200,76576200,3360,3360,3360,3360,0
20240115,150100,76576200,3360,3360,3360,3360,0
20240115,150000,76576200,3360,3360,3360,3360,0
20240115,145900,76576200,3360,3360,3360,3360,0
20240115,145800,76576200,3360,3360,3360,3360,0
20240115,145700,76576200,3360,3360,3360,3360,0
20240115,145600,76576200,3360,3365,3365,3360,500
20240115,145500,74896050,3365,3365,3365,3365,139
20240115,145400,74428315,3360,3360,3360,3360,0
20240115,145300,74428315,3360,3360,3360,3360,0
20240115,145200,74428315,3360,3360,3360,3360,0
20240115,145100,74428315,3360,3360,3360,3360,0
20240115,145000,74428315,3360,3360,3360,3360,7
20240115,144900,74404795,3360,3360,3360,3360,0
20240115,144800,74404795,3360,3360,3360,3360,0
20240115,144700,74404795,3360,3360,3360,3360,50
20240115,144600,74236795,3370,3370,3370,3370,1
20240115,144500,74233425,3360,3360,3360,3360,0
20240115,144400,74233425,3360,3360,3360,3360,0
20240115,144300,74233425,3360,3360,3360,3360,0
20240115,144200,74233425,3360,3360,3360,3360,0
20240115,144100,74233425,3360,3360,3360,3360,1
20240115,144000,74230065,3390,3390,3390,3390,0
20240115,143900,74230065,3390,3390,3390,3390,0
20240115,143800,74230065,3390,3390,3390,3390,0
20240115,143700,74230065,3390,3390,3390,3390,0
20240115,143600,74230065,3390,3390,3390,3390,0
20240115,143500,74230065,3390,3390,3390,3390,0
20240115,143400,74230065,3390,3390,3390,3390,0
20240115,143300,74230065,3390,3390,3390,3390,0
20240115,143200,74230065,3390,3390,3390,3390,0
20240115,143100,74230065,3390,3390,3390,3390,0
20240115,143000,74230065,3390,3390,3390,3390,0
20240115,142900,74230065,3390,3390,3390,3390,0
20240115,142800,74230065,3390,3390,3390,3390,0
20240115,142700,74230065,3390,3390,3390,3390,0
20240115,142600,74230065,3390,3390,3390,3390,88
20240115,142500,73931745,3360,3360,3360,3360,0
20240115,142400,73931745,3360,3360,3360,3360,0
20240115,142300,73931745,3360,3370,3370,3360,283
20240115,142200,72980725,3380,3380,3380,3380,0
20240115,142100,72980725,3380,3380,3380,3380,15
20240115,142000,72930025,3380,3380,3380,3380,0
20240115,141900,72930025,3380,3380,3380,3380,0
20240115,141800,72930025,3380,3380,3380,3380,22
20240115,141700,72855665,3380,3380,3380,3380,0
20240115,141600,72855665,3380,3380,3380,3380,0
20240115,141500,72855665,3380,3380,3380,3380,0
20240115,141400,72855665,3380,3380,3380,3380,0
20240115,141300,72855665,3380,3380,3380,3380,0
20240115,141200,72855665,3380,3380,3380,3380,0
20240115,141100,72855665,3380,3380,3380,3380,0
20240115,141000,72855665,3380,3380,3380,3380,0
20240115,140900,72855665,3380,3380,3380,3380,0
20240115,140800,72855665,3380,3380,3380,3380,190
20240115,140700,72213465,3380,3380,3380,3380,0
20240115,140600,72213465,3380,3380,3380,3380,1
20240115,140500,72210085,3390,3390,3390,3390,4
20240115,140400,72196525,3390,3390,3390,3390,0
20240115,140300,72196525,3390,3390,3390,3390,0
20240115,140200,72196525,3390,3390,3390,3390,0
20240115,140100,72196525,3390,3390,3390,3390,1
20240115,140000,72193135,3395,3395,3395,3395,0
20240115,135900,72193135,3395,3395,3395,3395,0
20240115,135800,72193135,3395,3395,3395,3395,0
20240115,135700,72193135,3395,3395,3395,3395,0
20240115,135600,72193135,3395,3395,3395,3395,0
20240115,135500,72193135,3395,3395,3395,3395,0
20240115,135400,72193135,3395,3395,3395,3395,0
20240115,135300,72193135,3395,3395,3395,3395,0
20240115,135200,72193135,3395,3395,3395,3395,1
20240115,135100,72189740,3395,3395,3395,3395,0
20240115,135000,72189740,3395,3395,3395,3395,0
20240115,134900,72189740,3395,3395,3395,3395,0
20240115,134800,72189740,3395,3410,3410,3395,788
20240115,134700,69503545,3420,3420,3420,3420,1
20240115,134600,69500125,3410,3410,3410,3410,70
20240115,134500,69261425,3410,3405,3410,3405,210
20240115,134400,68545825,3405,3405,3405,3405,0
20240115,134300,68545825,3405,3405,3405,3405,0
20240115,134200,68545825,3405,3405,3405,3405,0
20240115,134100,68545825,3405,3405,3405,3405,0
20240115,134000,68545825,3405,3405,3405,3405,50
20240115,133900,68375575,3405,3405,3405,3405,100
20240115,133800,68035075,3405,3405,3405,3405,89
20240115,133700,67732030,3425,3415,3425,3400,1311
20240115,133600,63250020,3410,3375,3410,3375,1647
20240115,133500,57658085,3375,3370,3375,3370,633
20240115,133400,55524865,3365,3365,3365,3365,0
20240115,133300,55524865,3365,3365,3365,3365,0
20240115,133200,55524865,3365,3365,3365,3365,225
20240115,133100,54767740,3365,3365,3365,3365,119
20240115,133000,54367305,3365,3365,3365,3365,0
20240115,132900,54367305,3365,3365,3365,3365,0
20240115,132800,54367305,3365,3365,3365,3365,2
20240115,132700,54360575,3360,3360,3360,3360,214
20240115,132600,53641535,3355,3355,3355,3355,10
20240115,132500,53607985,3360,3360,3360,3360,15
20240115,132400,53557585,3355,3355,3355,3355,0
20240115,132300,53557585,3355,3355,3355,3355,0
20240115,132200,53557585,3355,3355,3355,3355,70
20240115,132100,53322735,3360,3360,3360,3360,0
20240115,132000,53322735,3360,3360,3360,3360,0
20240115,131900,53322735,3360,3360,3360,3360,0
20240115,131800,53322735,3360,3360,3360,3360,0
20240115,131700,53322735,3360,3360,3360,3360,5
20240115,131600,53305935,3355,3355,3355,3355,0
20240115,131500,53305935,3355,3355,3355,3355,70
20240115,131400,53071085,3355,3355,3355,3355,200
20240115,131300,52400085,3355,3355,3355,3355,0
20240115,131200,52400085,3355,3355,3355,3355,5
20240115,131100,52383310,3355,3355,3355,3355,5
20240115,131000,52366535,3355,3355,3355,3355,0
20240115,130900,52366535,3355,3355,3355,3355,0
20240115,130800,52366535,3355,3355,3355,3355,0
20240115,130700,52366535,3355,3355,3355,3355,0
20240115,130600,52366535,3355,3355,3355,3355,0
20240115,130500,52366535,3355,3355,3355,3355,0
20240115,130400,52366535,3355,3355,3355,3355,0
20240115,130300,52366535,3355,3355,3355,3355,0
20240115,130200,52366535,3355,3355,3355,3355,0
20240115,130100,52366535,3355,3355,3355,3355,0
20240115,130000,52366535,3355,3355,3355,3355,8
20240115,125900,52339695,3340,3350,3350,3340,202
20240115,125800,51664505,3355,3355,3355,3355,0
20240115,125700,51664505,3355,3355,3355,3355,0
20240115,125600,51664505,3355,3355,3355,3355,0
20240115,125500,51664505,3355,3355,3355,3355,0
20240115,125400,51664505,3355,3355,3355,3355,0
20240115,125300,51664505,3355,3355,3355,3355,0
20240115,125200,51664505,3355,3355,3355,3355,8
20240115,125100,51637665,3355,3355,3355,3355,1
20240115,125000,51634310,3355,3355,3355,3355,0
20240115,124900,51634310,3355,3355,3355,3355,0
20240115,124800,51634310,3355,3355,3355,3355,0
20240115,124700,51634310,3355,3355,3355,3355,0
20240115,124600,51634310,3355,3355,3355,3355,0
20240115,124500,51634310,3355,3355,3355,3355,11
20240115,124400,51597405,3355,3355,3355,3355,0
20240115,124300,51597405,3355,3355,3355,3355,2
20240115,124200,51590695,3355,3355,3355,3355,0
20240115,124100,51590695,3355,3355,3355,3355,0
20240115,124000,51590695,3355,3355,3355,3355,0
20240115,123900,51590695,3355,3355,3355,3355,0
20240115,123800,51590695,3355,3355,3355,3355,0
20240115,123700,51590695,3355,3355,3355,3355,0
20240115,123600,51590695,3355,3355,3355,3355,0
20240115,123500,51590695,3355,3355,3355,3355,0
20240115,123400,51590695,3355,3355,3355,3355,3
20240115,123300,51580630,3355,3355,3355,3355,0
20240115,123200,51580630,3355,3355,3355,3355,0
20240115,123100,51580630,3355,3355,3355,3355,0
20240115,123000,51580630,3355,3355,3355,3355,0
20240115,122900,51580630,3355,3355,3355,3355,0
20240115,122800,51580630,3355,3355,3355,3355,10
20240115,122700,51547080,3340,3340,3340,3340,0
20240115,122600,51547080,3340,3340,3340,3340,0
20240115,122500,51547080,3340,3340,3340,3340,0
20240115,122400,51547080,3340,3345,3345,3340,200
20240115,122300,50879000,3355,3355,3355,3355,0
20240115,122200,50879000,3355,3355,3355,3355,0
20240115,122100,50879000,3355,3355,3355,3355,0
20240115,122000,50879000,3355,3345,3355,3345,130
20240115,121900,50443850,3350,3350,3350,3350,0
20240115,121800,50443850,3350,3350,3350,3350,0
20240115,121700,50443850,3350,3350,3350,3350,0
20240115,121600,50443850,3350,3350,3350,3350,25
20240115,121500,50360100,3350,3350,3350,3350,175
20240115,121400,49773850,3350,3350,3350,3350,0
20240115,121300,49773850,3350,3350,3350,3350,0
20240115,121200,49773850,3350,3350,3350,3350,0
20240115,121100,49773850,3350,3350,3350,3350,123
20240115,121000,49361800,3350,3350,3350,3350,0
20240115,120900,49361800,3350,3350,3350,3350,0
20240115,120800,49361800,3350,3350,3350,3350,0
20240115,120700,49361800,3350,3350,3350,3350,0
20240115,120600,49361800,3350,3350,3350,3350,0
20240115,120500,49361800,3350,3350,3350,3350,0
20240115,120400,49361800,3350,3350,3350,3350,3
20240115,120300,49351750,3345,3345,3345,3345,0
20240115,120200,49351750,3345,3345,3345,3345,0
20240115,120100,49351750,3345,3345,3345,3345,0
20240115,120000,49351750,3345,3345,3345,3345,0
20240115,115900,49351750,3345,3345,3345,3345,0
20240115,115800,49351750,3345,3345,3345,3345,0
20240115,115700,49351750,3345,3345,3345,3345,74
20240115,115600,49104220,3350,3350,3350,3350,0
20240115,115500,49104220,3350,3350,3350,3350,0
20240115,115400,49104220,3350,3350,3350,3350,0
20240115,115300,49104220,3350,3350,3350,3350,0
20240115,115200,49104220,3350,3350,3350,3350,0
20240115,115100,49104220,3350,3350,3350,3350,36
20240115,115000,48983620,3355,3355,3355,3355,0
20240115,114900,48983620,3355,3355,3355,3355,0
20240115,114800,48983620,3355,3355,3355,3355,0
20240115,114700,48983620,3355,3355,3355,3355,0
20240115,114600,48983620,3355,3355,3355,3355,0
20240115,114500,48983620,3355,3355,3355,3355,0
20240115,114400,48983620,3355,3355,3355,3355,0
20240115,114300,48983620,3355,3355,3355,3355,0
20240115,114200,48983620,3355,3355,3355,3355,0
20240115,114100,48983620,3355,3355,3355,3355,0
20240115,114000,48983620,3355,3355,3355,3355,0
20240115,113900,48983620,3355,3355,3355,3355,0
20240115,113800,48983620,3355,3355,3355,3355,0
20240115,113700,48983620,3355,3355,3355,3355,0
20240115,113600,48983620,3355,3355,3355,3355,0
20240115,113500,48983620,3355,3355,3355,3355,1
20240115,113400,48980265,3355,3355,3355,3355,0
20240115,113300,48980265,3355,3355,3355,3355,1
20240115,113200,48976910,3355,3355,3355,3355,0
20240115,113100,48976910,3355,3355,3355,3355,0
20240115,113000,48976910,3355,3355,3355,3355,0
20240115,112900,48976910,3355,3355,3355,3355,0
20240115,112800,48976910,3355,3355,3355,3355,0
20240115,112700,48976910,3355,3355,3355,3355,0
20240115,112600,48976910,3355,3355,3355,3355,0
20240115,112500,48976910,3355,3355,3355,3355,3
20240115,112400,48966845,3355,3355,3355,3355,0
20240115,112300,48966845,3355,3355,3355,3355,0
20240115,112200,48966845,3355,3355,3355,3355,0
20240115,112100,48966845,3355,3355,3355,3355,0
20240115,112000,48966845,3355,3355,3355,3355,0
20240115,111900,48966845,3355,3355,3355,3355,0
20240115,111800,48966845,3355,3355,3355,3355,0
20240115,111700,48966845,3355,3355,3355,3355,0
20240115,111600,48966845,3355,3355,3355,3355,0
20240115,111500,48966845,3355,3355,3355,3355,0
20240115,111400,48966845,3355,3355,3355,3355,0
20240115,111300,48966845,3355,3355,3355,3355,0
20240115,111200,48966845,3355,3355,3355,3355,0
20240115,111100,48966845,3355,3355,3355,3355,0
20240115,111000,48966845,3355,3355,3355,3355,0
20240115,110900,48966845,3355,3355,3355,3355,0
20240115,110800,48966845,3355,3355,3355,3355,0
20240115,110700,48966845,3355,3355,3355,3355,0
20240115,110600,48966845,3355,3355,3355,3355,0
20240115,110500,48966845,3355,3355,3355,3355,0
20240115,110400,48966845,3355,3355,3355,3355,0
20240115,110300,48966845,3355,3355,3355,3355,0
20240115,110200,48966845,3355,3355,3355,3355,30
20240115,110100,48866195,3355,3355,3355,3355,0
20240115,110000,48866195,3355,3355,3355,3355,1
20240115,105900,48862840,3335,3335,3335,3335,0
20240115,105800,48862840,3335,3335,3335,3335,1
20240115,105700,48859505,3330,3330,3330,3330,0
20240115,105600,48859505,3330,3330,3330,3330,0
20240115,105500,48859505,3330,3330,3330,3330,0
20240115,105400,48859505,3330,3330,3330,3330,0
20240115,105300,48859505,3330,3330,3330,3330,0
20240115,105200,48859505,3330,3330,3330,3330,0
20240115,105100,48859505,3330,3330,3330,3330,0
20240115,105000,48859505,3330,3330,3330,3330,0
20240115,104900,48859505,3330,3330,3330,3330,300
20240115,104800,47860505,3330,3330,3330,3330,0
20240115,104700,47860505,3330,3330,3330,3330,0
20240115,104600,47860505,3330,3330,3330,3330,0
20240115,104500,47860505,3330,3330,3330,3330,0
20240115,104400,47860505,3330,3330,3330,3330,0
20240115,104300,47860505,3330,3330,3330,3330,0
20240115,104200,47860505,3330,3330,3330,3330,0
20240115,104100,47860505,3330,3330,3330,3330,0
20240115,104000,47860505,3330,3330,3330,3330,1
20240115,103900,47857175,3330,3330,3330,3330,0
20240115,103800,47857175,3330,3335,3335,3330,309
20240115,103700,46828030,3330,3330,3330,3330,0
20240115,103600,46828030,3330,3330,3330,3330,0
20240115,103500,46828030,3330,3330,3330,3330,0
20240115,103400,46828030,3330,3330,3330,3330,0
20240115,103300,46828030,3330,3330,3330,3330,0
20240115,103200,46828030,3330,3330,3330,3330,0
20240115,103100,46828030,3330,3330,3330,3330,0
20240115,103000,46828030,3330,3330,3330,3330,0
20240115,102900,46828030,3330,3330,3330,3330,0
20240115,102800,46828030,3330,3330,3330,3330,0
20240115,102700,46828030,3330,3330,3330,3330,0
20240115,102600,46828030,3330,3330,3330,3330,0
20240115,102500,46828030,3330,3330,3330,3330,0
20240115,102400,46828030,3330,3335,3335,3330,10
20240115,102300,46794685,3335,3335,3335,3335,300
20240115,102200,45794185,3330,3330,3330,3330,0
20240115,102100,45794185,3330,3330,3330,3330,2
20240115,102000,45787525,3355,3355,3355,3355,231
20240115,101900,45012520,3330,3330,3330,3330,7655
20240115,101800,19521370,3330,3335,3335,3330,1345
20240115,101700,15041795,3340,3340,3340,3340,124
20240115,101600,14627635,3340,3340,3340,3340,276
20240115,101500,13705795,3355,3355,3355,3355,91
20240115,101400,13400490,3355,3355,3355,3355,0
20240115,101300,13400490,3355,3355,3355,3355,2
20240115,101200,13393780,3355,3355,3355,3355,2
20240115,101100,13387070,3355,3355,3355,3355,2
20240115,101000,13380360,3355,3355,3355,3355,73
20240115,100900,13135445,3360,3360,3360,3360,0
20240115,100800,13135445,3360,3350,3360,3350,50
20240115,100700,12967455,3365,3365,3365,3365,0
20240115,100600,12967455,3365,3365,3365,3365,0
20240115,100500,12967455,3365,3365,3365,3365,0
20240115,100400,12967455,3365,3365,3365,3365,0
20240115,100300,12967455,3365,3365,3365,3365,0
20240115,100200,12967455,3365,3365,3365,3365,0
20240115,100100,12967455,3365,3365,3365,3365,0
20240115,100000,12967455,3365,3365,3365,3365,0
20240115,095900,12967455,3365,3365,3365,3365,0
20240115,095800,12967455,3365,3365,3365,3365,0
20240115,095700,12967455,3365,3365,3365,3365,0
20240115,095600,12967455,3365,3365,3365,3365,0
20240115,095500,12967455,3365,3365,3365,3365,0
20240115,095400,12967455,3365,3365,3365,3365,0
20240115,095300,12967455,3365,3365,3365,3365,0
20240115,095200,12967455,3365,3365,3365,3365,67
20240115,095100,12742000,3365,3365,3365,3365,0
20240115,095000,12742000,3365,3365,3365,3365,0
20240115,094900,12742000,3365,3360,3365,3360,501
20240115,094800,11058635,3360,3360,3360,3360,0
20240115,094700,11058635,3360,3345,3360,3345,67
20240115,094600,10834265,3335,3335,3335,3335,0
20240115,094500,10834265,3335,3335,3335,3335,0
20240115,094400,10834265,3335,3335,3335,3335,0
20240115,094300,10834265,3335,3335,3335,3335,194
20240115,094200,10187275,3345,3345,3345,3345,77
20240115,094100,9929710,3330,3330,3330,3330,0
20240115,094000,9929710,3330,3330,3330,3330,74
20240115,093900,9683290,3345,3345,3345,3345,0
20240115,093800,9683290,3345,3345,3345,3345,0
20240115,093700,9683290,3345,3345,3345,3345,68
20240115,093600,9455830,3345,3345,3345,3345,0
20240115,093500,9455830,3345,3345,3345,3345,0
20240115,093400,9455830,3345,3345,3345,3345,2
20240115,093300,9449140,3345,3345,3345,3345,0
20240115,093200,9449140,3345,3345,3345,3345,68
20240115,093100,9221680,3335,3335,3335,3335,87
20240115,093000,8931535,3335,3335,3335,3335,10
20240115,092900,8898185,3335,3335,3335,3335,13
20240115,092800,8854830,3335,3335,3335,3335,1
20240115,092700,8851495,3335,3335,3335,3335,451
20240115,092600,7347410,3335,3335,3335,3335,0
20240115,092500,7347410,3335,3335,3335,3335,97
20240115,092400,7023915,3335,3335,3335,3335,0
20240115,092300,7023915,3335,3335,3335,3335,2
20240115,092200,7017245,3335,3335,3335,3335,35
20240115,092100,6900520,3345,3335,3345,3335,2
20240115,092000,6893840,3330,3340,3340,3330,477
20240115,091900,5301250,3345,3345,3345,3345,0
20240115,091800,5301250,3345,3350,3350,3345,106
20240115,091700,4946675,3360,3360,3360,3360,0
20240115,091600,4946675,3360,3360,3360,3360,0
20240115,091500,4946675,3360,3360,3360,3360,1
20240115,091400,4943315,3360,3355,3360,3355,39
20240115,091300,4812435,3355,3355,3355,3355,2
20240115,091200,4805725,3355,3355,3355,3355,1
20240115,091100,4802370,3335,3345,3355,3335,48
20240115,091000,4642250,3335,3335,3335,3335,234
20240115,090900,3861860,3330,3330,3330,3330,0
20240115,090800,3861860,3330,3325,3330,3325,52
20240115,090700,3688770,3325,3325,3325,3325,2
20240115,090600,3682120,3325,3325,3325,3325,10
20240115,090500,3648870,3325,3330,3330,3325,195
20240115,090400,2999910,3325,3325,3330,3325,212
20240115,090300,2294700,3325,3325,3325,3325,0
20240115,090200,2294700,3325,3330,3330,3325,78
20240115,090100,2034990,3330,3330,3330,3330,0
20240115,090000,2034990,3330,3325,3330,3325,319