KissMeData/175140/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203100,100134045,3660,3660,3660,3660,337
20240109,203000,100134045,3660,3660,3660,3660,0
20240109,202900,100134045,3660,3660,3660,3660,0
20240109,202800,100134045,3660,3660,3660,3660,0
20240109,202700,100134045,3660,3660,3660,3660,0
20240109,202600,100134045,3660,3660,3660,3660,0
20240109,202500,100134045,3660,3660,3660,3660,0
20240109,202400,100134045,3660,3660,3660,3660,0
20240109,202300,100134045,3660,3660,3660,3660,0
20240109,202200,100134045,3660,3660,3660,3660,0
20240109,202100,100134045,3660,3660,3660,3660,0
20240109,202000,100134045,3660,3660,3660,3660,0
20240109,201900,100134045,3660,3660,3660,3660,0
20240109,201800,100134045,3660,3660,3660,3660,0
20240109,201700,100134045,3660,3660,3660,3660,0
20240109,201600,100134045,3660,3660,3660,3660,0
20240109,201500,100134045,3660,3660,3660,3660,0
20240109,201400,100134045,3660,3660,3660,3660,0
20240109,201300,100134045,3660,3660,3660,3660,0
20240109,201200,100134045,3660,3660,3660,3660,0
20240109,201100,100134045,3660,3660,3660,3660,0
20240109,201000,100134045,3660,3660,3660,3660,0
20240109,200900,100134045,3660,3660,3660,3660,0
20240109,200800,100134045,3660,3660,3660,3660,0
20240109,200700,100134045,3660,3660,3660,3660,0
20240109,200600,100134045,3660,3660,3660,3660,0
20240109,200500,100134045,3660,3660,3660,3660,0
20240109,200400,100134045,3660,3660,3660,3660,0
20240109,200300,100134045,3660,3660,3660,3660,0
20240109,200200,100134045,3660,3660,3660,3660,0
20240109,200100,100134045,3660,3660,3660,3660,337
20240109,200000,100134045,3660,3660,3660,3660,0
20240109,195900,100134045,3660,3660,3660,3660,0
20240109,195800,100134045,3660,3660,3660,3660,0
20240109,195700,100134045,3660,3660,3660,3660,0
20240109,195600,100134045,3660,3660,3660,3660,0
20240109,195500,100134045,3660,3660,3660,3660,0
20240109,195400,100134045,3660,3660,3660,3660,0
20240109,195300,100134045,3660,3660,3660,3660,0
20240109,195200,100134045,3660,3660,3660,3660,0
20240109,195100,100134045,3660,3660,3660,3660,0
20240109,195000,100134045,3660,3660,3660,3660,0
20240109,194900,100134045,3660,3660,3660,3660,0
20240109,194800,100134045,3660,3660,3660,3660,0
20240109,194700,100134045,3660,3660,3660,3660,0
20240109,194600,100134045,3660,3660,3660,3660,0
20240109,194500,100134045,3660,3660,3660,3660,0
20240109,194400,100134045,3660,3660,3660,3660,0
20240109,194300,100134045,3660,3660,3660,3660,0
20240109,194200,100134045,3660,3660,3660,3660,0
20240109,194100,100134045,3660,3660,3660,3660,0
20240109,194000,100134045,3660,3660,3660,3660,0
20240109,193900,100134045,3660,3660,3660,3660,0
20240109,193800,100134045,3660,3660,3660,3660,0
20240109,193700,100134045,3660,3660,3660,3660,0
20240109,193600,100134045,3660,3660,3660,3660,0
20240109,193500,100134045,3660,3660,3660,3660,0
20240109,193400,100134045,3660,3660,3660,3660,0
20240109,193300,100134045,3660,3660,3660,3660,0
20240109,193200,100134045,3660,3660,3660,3660,0
20240109,193100,100134045,3660,3660,3660,3660,337
20240109,193000,100134045,3660,3660,3660,3660,0
20240109,192900,100134045,3660,3660,3660,3660,0
20240109,192800,100134045,3660,3660,3660,3660,0
20240109,192700,100134045,3660,3660,3660,3660,0
20240109,192600,100134045,3660,3660,3660,3660,0
20240109,192500,100134045,3660,3660,3660,3660,0
20240109,192400,100134045,3660,3660,3660,3660,0
20240109,192300,100134045,3660,3660,3660,3660,0
20240109,192200,100134045,3660,3660,3660,3660,0
20240109,192100,100134045,3660,3660,3660,3660,0
20240109,192000,100134045,3660,3660,3660,3660,0
20240109,191900,100134045,3660,3660,3660,3660,0
20240109,191800,100134045,3660,3660,3660,3660,0
20240109,191700,100134045,3660,3660,3660,3660,0
20240109,191600,100134045,3660,3660,3660,3660,0
20240109,191500,100134045,3660,3660,3660,3660,0
20240109,191400,100134045,3660,3660,3660,3660,0
20240109,191300,100134045,3660,3660,3660,3660,0
20240109,191200,100134045,3660,3660,3660,3660,0
20240109,191100,100134045,3660,3660,3660,3660,0
20240109,191000,100134045,3660,3660,3660,3660,0
20240109,190900,100134045,3660,3660,3660,3660,0
20240109,190800,100134045,3660,3660,3660,3660,0
20240109,190700,100134045,3660,3660,3660,3660,0
20240109,190600,100134045,3660,3660,3660,3660,0
20240109,190500,100134045,3660,3660,3660,3660,0
20240109,190400,100134045,3660,3660,3660,3660,0
20240109,190300,100134045,3660,3660,3660,3660,0
20240109,190200,100134045,3660,3660,3660,3660,0
20240109,190100,100134045,3660,3660,3660,3660,337
20240109,190000,100134045,3660,3660,3660,3660,0
20240109,185900,100134045,3660,3660,3660,3660,0
20240109,185800,100134045,3660,3660,3660,3660,0
20240109,185700,100134045,3660,3660,3660,3660,0
20240109,185600,100134045,3660,3660,3660,3660,0
20240109,185500,100134045,3660,3660,3660,3660,0
20240109,185400,100134045,3660,3660,3660,3660,0
20240109,185300,100134045,3660,3660,3660,3660,0
20240109,185200,100134045,3660,3660,3660,3660,0
20240109,185100,100134045,3660,3660,3660,3660,0
20240109,185000,100134045,3660,3660,3660,3660,0
20240109,184900,100134045,3660,3660,3660,3660,0
20240109,184800,100134045,3660,3660,3660,3660,0
20240109,184700,100134045,3660,3660,3660,3660,0
20240109,184600,100134045,3660,3660,3660,3660,0
20240109,184500,100134045,3660,3660,3660,3660,0
20240109,184400,100134045,3660,3660,3660,3660,0
20240109,184300,100134045,3660,3660,3660,3660,0
20240109,184200,100134045,3660,3660,3660,3660,0
20240109,184100,100134045,3660,3660,3660,3660,0
20240109,184000,100134045,3660,3660,3660,3660,0
20240109,183900,100134045,3660,3660,3660,3660,0
20240109,183800,100134045,3660,3660,3660,3660,0
20240109,183700,100134045,3660,3660,3660,3660,0
20240109,183600,100134045,3660,3660,3660,3660,0
20240109,183500,100134045,3660,3660,3660,3660,0
20240109,183400,100134045,3660,3660,3660,3660,0
20240109,183300,100134045,3660,3660,3660,3660,0
20240109,183200,100134045,3660,3660,3660,3660,0
20240109,183100,100134045,3660,3660,3660,3660,337
20240109,183000,100134045,3660,3660,3660,3660,0
20240109,182900,100134045,3660,3660,3660,3660,0
20240109,182800,100134045,3660,3660,3660,3660,0
20240109,182700,100134045,3660,3660,3660,3660,0
20240109,182600,100134045,3660,3660,3660,3660,0
20240109,182500,100134045,3660,3660,3660,3660,0
20240109,182400,100134045,3660,3660,3660,3660,0
20240109,182300,100134045,3660,3660,3660,3660,0
20240109,182200,100134045,3660,3660,3660,3660,0
20240109,182100,100134045,3660,3660,3660,3660,0
20240109,182000,100134045,3660,3660,3660,3660,0
20240109,181900,100134045,3660,3660,3660,3660,0
20240109,181800,100134045,3660,3660,3660,3660,0
20240109,181700,100134045,3660,3660,3660,3660,0
20240109,181600,100134045,3660,3660,3660,3660,0
20240109,181500,100134045,3660,3660,3660,3660,0
20240109,181400,100134045,3660,3660,3660,3660,0
20240109,181300,100134045,3660,3660,3660,3660,0
20240109,181200,100134045,3660,3660,3660,3660,0
20240109,181100,100134045,3660,3660,3660,3660,0
20240109,181000,100134045,3660,3660,3660,3660,0
20240109,180900,100134045,3660,3660,3660,3660,0
20240109,180800,100134045,3660,3660,3660,3660,0
20240109,180700,100134045,3660,3660,3660,3660,0
20240109,180600,100134045,3660,3660,3660,3660,0
20240109,180500,100134045,3660,3660,3660,3660,0
20240109,180400,100134045,3660,3660,3660,3660,0
20240109,180300,100134045,3660,3660,3660,3660,0
20240109,180200,100134045,3660,3660,3660,3660,0
20240109,180100,100134045,3660,3660,3660,3660,337
20240109,180000,100134045,3660,3660,3660,3660,0
20240109,175900,100134045,3660,3660,3660,3660,0
20240109,175800,100134045,3660,3660,3660,3660,0
20240109,175700,100134045,3660,3660,3660,3660,0
20240109,175600,100134045,3660,3660,3660,3660,0
20240109,175500,100134045,3660,3660,3660,3660,0
20240109,175400,100134045,3660,3660,3660,3660,0
20240109,175300,100134045,3660,3660,3660,3660,0
20240109,175200,100134045,3660,3660,3660,3660,0
20240109,175100,100134045,3660,3660,3660,3660,0
20240109,175000,100134045,3660,3660,3660,3660,0
20240109,174900,100134045,3660,3660,3660,3660,0
20240109,174800,100134045,3660,3660,3660,3660,0
20240109,174700,100134045,3660,3660,3660,3660,0
20240109,174600,100134045,3660,3660,3660,3660,0
20240109,174500,100134045,3660,3660,3660,3660,0
20240109,174400,100134045,3660,3660,3660,3660,0
20240109,174300,100134045,3660,3660,3660,3660,0
20240109,174200,100134045,3660,3660,3660,3660,0
20240109,174100,100134045,3660,3660,3660,3660,0
20240109,174000,100134045,3660,3660,3660,3660,0
20240109,173900,100134045,3660,3660,3660,3660,0
20240109,173800,100134045,3660,3660,3660,3660,0
20240109,173700,100134045,3660,3660,3660,3660,0
20240109,173600,100134045,3660,3660,3660,3660,0
20240109,173500,100134045,3660,3660,3660,3660,0
20240109,173400,100134045,3660,3660,3660,3660,0
20240109,173300,100134045,3660,3660,3660,3660,0
20240109,173200,100134045,3660,3660,3660,3660,0
20240109,173100,100134045,3660,3660,3660,3660,337
20240109,173000,100134045,3660,3660,3660,3660,0
20240109,172900,100134045,3660,3660,3660,3660,0
20240109,172800,100134045,3660,3660,3660,3660,0
20240109,172700,100134045,3660,3660,3660,3660,0
20240109,172600,100134045,3660,3660,3660,3660,0
20240109,172500,100134045,3660,3660,3660,3660,0
20240109,172400,100134045,3660,3660,3660,3660,0
20240109,172300,100134045,3660,3660,3660,3660,0
20240109,172200,100134045,3660,3660,3660,3660,0
20240109,172100,100134045,3660,3660,3660,3660,0
20240109,172000,100134045,3660,3660,3660,3660,0
20240109,171900,100134045,3660,3660,3660,3660,0
20240109,171800,100134045,3660,3660,3660,3660,0
20240109,171700,100134045,3660,3660,3660,3660,0
20240109,171600,100134045,3660,3660,3660,3660,0
20240109,171500,100134045,3660,3660,3660,3660,0
20240109,171400,100134045,3660,3660,3660,3660,0
20240109,171300,100134045,3660,3660,3660,3660,0
20240109,171200,100134045,3660,3660,3660,3660,0
20240109,171100,100134045,3660,3660,3660,3660,0
20240109,171000,100134045,3660,3660,3660,3660,0
20240109,170900,100134045,3660,3660,3660,3660,0
20240109,170800,100134045,3660,3660,3660,3660,0
20240109,170700,100134045,3660,3660,3660,3660,0
20240109,170600,100134045,3660,3660,3660,3660,0
20240109,170500,100134045,3660,3660,3660,3660,0
20240109,170400,100134045,3660,3660,3660,3660,0
20240109,170300,100134045,3660,3660,3660,3660,0
20240109,170200,100134045,3660,3660,3660,3660,0
20240109,170100,100134045,3660,3660,3660,3660,337
20240109,170000,100134045,3660,3660,3660,3660,0
20240109,165900,100134045,3660,3660,3660,3660,0
20240109,165800,100134045,3660,3660,3660,3660,0
20240109,165700,100134045,3660,3660,3660,3660,0
20240109,165600,100134045,3660,3660,3660,3660,0
20240109,165500,100134045,3660,3660,3660,3660,0
20240109,165400,100134045,3660,3660,3660,3660,0
20240109,165300,100134045,3660,3660,3660,3660,0
20240109,165200,100134045,3660,3660,3660,3660,0
20240109,165100,100134045,3660,3660,3660,3660,0
20240109,165000,100134045,3660,3660,3660,3660,0
20240109,164900,100134045,3660,3660,3660,3660,0
20240109,164800,100134045,3660,3660,3660,3660,0
20240109,164700,100134045,3660,3660,3660,3660,0
20240109,164600,100134045,3660,3660,3660,3660,0
20240109,164500,100134045,3660,3660,3660,3660,0
20240109,164400,100134045,3660,3660,3660,3660,0
20240109,164300,100134045,3660,3660,3660,3660,0
20240109,164200,100134045,3660,3660,3660,3660,0
20240109,164100,100134045,3660,3660,3660,3660,0
20240109,164000,100134045,3660,3660,3660,3660,0
20240109,163900,100134045,3660,3660,3660,3660,0
20240109,163800,100134045,3660,3660,3660,3660,0
20240109,163700,100134045,3660,3660,3660,3660,0
20240109,163600,100134045,3660,3660,3660,3660,0
20240109,163500,100134045,3660,3660,3660,3660,0
20240109,163400,100134045,3660,3660,3660,3660,0
20240109,163300,100134045,3660,3660,3660,3660,0
20240109,163200,100134045,3660,3660,3660,3660,0
20240109,163100,100134045,3660,3660,3660,3660,337
20240109,163000,100134045,3660,3660,3660,3660,0
20240109,162900,100134045,3660,3660,3660,3660,0
20240109,162800,100134045,3660,3660,3660,3660,0
20240109,162700,100134045,3660,3660,3660,3660,0
20240109,162600,100134045,3660,3660,3660,3660,0
20240109,162500,100134045,3660,3660,3660,3660,0
20240109,162400,100134045,3660,3660,3660,3660,0
20240109,162300,100134045,3660,3660,3660,3660,0
20240109,162200,100134045,3660,3660,3660,3660,0
20240109,162100,100134045,3660,3660,3660,3660,0
20240109,162000,100134045,3660,3660,3660,3660,0
20240109,161900,100134045,3660,3660,3660,3660,0
20240109,161800,100134045,3660,3660,3660,3660,0
20240109,161700,100134045,3660,3660,3660,3660,0
20240109,161600,100134045,3660,3660,3660,3660,0
20240109,161500,100134045,3660,3660,3660,3660,0
20240109,161400,100134045,3660,3660,3660,3660,0
20240109,161300,100134045,3660,3660,3660,3660,0
20240109,161200,100134045,3660,3660,3660,3660,0
20240109,161100,100134045,3660,3660,3660,3660,0
20240109,161000,100134045,3660,3660,3660,3660,0
20240109,160900,100134045,3660,3660,3660,3660,0
20240109,160800,100134045,3660,3660,3660,3660,0
20240109,160700,100134045,3660,3660,3660,3660,0
20240109,160600,100134045,3660,3660,3660,3660,0
20240109,160500,100134045,3660,3660,3660,3660,0
20240109,160400,100134045,3660,3660,3660,3660,0
20240109,160300,100134045,3660,3660,3660,3660,0
20240109,160200,100134045,3660,3660,3660,3660,0
20240109,160100,100134045,3660,3660,3660,3660,337
20240109,160000,100134045,3660,3660,3660,3660,0
20240109,155900,100134045,3660,3660,3660,3660,0
20240109,155800,100134045,3660,3660,3660,3660,0
20240109,155700,100134045,3660,3660,3660,3660,0
20240109,155600,100134045,3660,3660,3660,3660,0
20240109,155500,100134045,3660,3660,3660,3660,0
20240109,155400,100134045,3660,3660,3660,3660,0
20240109,155300,100134045,3660,3660,3660,3660,0
20240109,155200,100134045,3660,3660,3660,3660,0
20240109,155100,100134045,3660,3660,3660,3660,0
20240109,155000,100134045,3660,3660,3660,3660,0
20240109,154900,100134045,3660,3660,3660,3660,0
20240109,154800,100134045,3660,3660,3660,3660,0
20240109,154700,100134045,3660,3660,3660,3660,0
20240109,154600,100134045,3660,3660,3660,3660,0
20240109,154500,100134045,3660,3660,3660,3660,0
20240109,154400,100134045,3660,3660,3660,3660,0
20240109,154300,100134045,3660,3660,3660,3660,0
20240109,154200,100134045,3660,3660,3660,3660,0
20240109,154100,100134045,3660,3660,3660,3660,0
20240109,154000,100134045,3660,3660,3660,3660,0
20240109,153900,100134045,3660,3660,3660,3660,0
20240109,153800,100134045,3660,3660,3660,3660,0
20240109,153700,100134045,3660,3660,3660,3660,0
20240109,153600,100134045,3660,3660,3660,3660,0
20240109,153500,100134045,3660,3660,3660,3660,0
20240109,153400,100134045,3660,3660,3660,3660,0
20240109,153300,100134045,3660,3660,3660,3660,0
20240109,153200,100134045,3660,3660,3660,3660,0
20240109,153100,100134045,3660,3660,3660,3660,337
20240109,153000,100134045,3660,3660,3660,3660,337
20240109,152900,98900625,3635,3635,3635,3635,0
20240109,152800,98900625,3635,3635,3635,3635,0
20240109,152700,98900625,3635,3635,3635,3635,0
20240109,152600,98900625,3635,3635,3635,3635,0
20240109,152500,98900625,3635,3635,3635,3635,0
20240109,152400,98900625,3635,3635,3635,3635,0
20240109,152300,98900625,3635,3635,3635,3635,0
20240109,152200,98900625,3635,3635,3635,3635,0
20240109,152100,98900625,3635,3635,3635,3635,0
20240109,152000,98900625,3635,3635,3635,3635,0
20240109,151900,98900625,3635,3635,3635,3635,0
20240109,151800,98900625,3635,3635,3635,3635,3
20240109,151700,98889720,3635,3635,3635,3635,15
20240109,151600,98835195,3660,3650,3660,3650,10
20240109,151500,98798645,3635,3630,3635,3630,4
20240109,151400,98784110,3635,3635,3635,3635,0
20240109,151300,98784110,3635,3635,3635,3635,5
20240109,151200,98765935,3645,3645,3645,3645,0
20240109,151100,98765935,3645,3645,3645,3645,31
20240109,151000,98652940,3650,3645,3650,3645,337
20240109,150900,97423560,3625,3625,3625,3625,0
20240109,150800,97423560,3625,3625,3625,3625,0
20240109,150700,97423560,3625,3625,3625,3625,0
20240109,150600,97423560,3625,3625,3625,3625,0
20240109,150500,97423560,3625,3625,3625,3625,0
20240109,150400,97423560,3625,3625,3625,3625,0
20240109,150300,97423560,3625,3625,3625,3625,0
20240109,150200,97423560,3625,3625,3625,3625,1
20240109,150100,97419935,3625,3625,3625,3625,1
20240109,150000,97416310,3625,3625,3625,3625,0
20240109,145900,97416310,3625,3625,3625,3625,0
20240109,145800,97416310,3625,3625,3625,3625,0
20240109,145700,97416310,3625,3625,3625,3625,0
20240109,145600,97416310,3625,3625,3625,3625,0
20240109,145500,97416310,3625,3625,3625,3625,0
20240109,145400,97416310,3625,3625,3625,3625,1
20240109,145300,97412685,3625,3625,3625,3625,0
20240109,145200,97412685,3625,3625,3625,3625,0
20240109,145100,97412685,3625,3625,3625,3625,0
20240109,145000,97412685,3625,3625,3625,3625,0
20240109,144900,97412685,3625,3625,3625,3625,0
20240109,144800,97412685,3625,3625,3625,3625,0
20240109,144700,97412685,3625,3625,3625,3625,0
20240109,144600,97412685,3625,3625,3625,3625,0
20240109,144500,97412685,3625,3625,3625,3625,0
20240109,144400,97412685,3625,3625,3625,3625,0
20240109,144300,97412685,3625,3625,3625,3625,0
20240109,144200,97412685,3625,3625,3625,3625,0
20240109,144100,97412685,3625,3625,3625,3625,0
20240109,144000,97412685,3625,3625,3625,3625,0
20240109,143900,97412685,3625,3625,3625,3625,55
20240109,143800,97213310,3625,3625,3625,3625,0
20240109,143700,97213310,3625,3625,3625,3625,0
20240109,143600,97213310,3625,3625,3625,3625,10
20240109,143500,97177060,3635,3635,3635,3635,6
20240109,143400,97155250,3635,3635,3635,3635,12
20240109,143300,97111630,3640,3640,3640,3640,0
20240109,143200,97111630,3640,3640,3640,3640,1
20240109,143100,97107990,3635,3635,3635,3635,0
20240109,143000,97107990,3635,3635,3635,3635,0
20240109,142900,97107990,3635,3635,3635,3635,0
20240109,142800,97107990,3635,3635,3635,3635,27
20240109,142700,97009845,3645,3645,3645,3645,0
20240109,142600,97009845,3645,3645,3645,3645,0
20240109,142500,97009845,3645,3645,3645,3645,0
20240109,142400,97009845,3645,3645,3645,3645,0
20240109,142300,97009845,3645,3645,3645,3645,8
20240109,142200,96980685,3635,3635,3635,3635,0
20240109,142100,96980685,3635,3635,3635,3635,0
20240109,142000,96980685,3635,3635,3635,3635,0
20240109,141900,96980685,3635,3635,3635,3635,55
20240109,141800,96780760,3635,3635,3635,3635,0
20240109,141700,96780760,3635,3635,3635,3635,0
20240109,141600,96780760,3635,3635,3635,3635,0
20240109,141500,96780760,3635,3635,3635,3635,0
20240109,141400,96780760,3635,3635,3635,3635,0
20240109,141300,96780760,3635,3635,3635,3635,0
20240109,141200,96780760,3635,3635,3635,3635,0
20240109,141100,96780760,3635,3635,3635,3635,0
20240109,141000,96780760,3635,3635,3635,3635,10
20240109,140900,96744410,3635,3610,3635,3610,68
20240109,140800,96497995,3610,3610,3610,3610,0
20240109,140700,96497995,3610,3635,3635,3610,297
20240109,140600,95424200,3635,3635,3635,3635,0
20240109,140500,95424200,3635,3635,3635,3635,51
20240109,140400,95238815,3635,3635,3635,3635,1
20240109,140300,95235180,3625,3625,3625,3625,1
20240109,140200,95231555,3615,3615,3615,3615,0
20240109,140100,95231555,3615,3620,3620,3615,100
20240109,140000,94870010,3615,3615,3615,3615,0
20240109,135900,94870010,3615,3635,3635,3615,500
20240109,135800,93059935,3655,3655,3655,3655,0
20240109,135700,93059935,3655,3645,3655,3645,417
20240109,135600,91535810,3645,3645,3645,3645,1
20240109,135500,91532165,3645,3645,3645,3645,0
20240109,135400,91532165,3645,3645,3645,3645,0
20240109,135300,91532165,3645,3645,3645,3645,1
20240109,135200,91528520,3645,3645,3645,3645,0
20240109,135100,91528520,3645,3645,3645,3645,0
20240109,135000,91528520,3645,3645,3645,3645,0
20240109,134900,91528520,3645,3645,3645,3645,665
20240109,134800,89104595,3645,3645,3645,3645,1
20240109,134700,89100950,3645,3645,3645,3645,0
20240109,134600,89100950,3645,3645,3645,3645,0
20240109,134500,89100950,3645,3645,3645,3645,1
20240109,134400,89097305,3645,3645,3645,3645,0
20240109,134300,89097305,3645,3645,3645,3645,0
20240109,134200,89097305,3645,3645,3645,3645,501
20240109,134100,87271160,3635,3635,3635,3635,0
20240109,134000,87271160,3635,3635,3635,3635,0
20240109,133900,87271160,3635,3635,3635,3635,0
20240109,133800,87271160,3635,3620,3635,3620,108
20240109,133700,86878600,3605,3605,3605,3605,0
20240109,133600,86878600,3605,3605,3605,3605,505
20240109,133500,85058075,3605,3605,3605,3605,0
20240109,133400,85058075,3605,3585,3605,3585,535
20240109,133300,83129420,3605,3605,3605,3605,0
20240109,133200,83129420,3605,3605,3605,3605,0
20240109,133100,83129420,3605,3605,3605,3605,0
20240109,133000,83129420,3605,3605,3605,3605,0
20240109,132900,83129420,3605,3605,3605,3605,0
20240109,132800,83129420,3605,3605,3605,3605,0
20240109,132700,83129420,3605,3605,3605,3605,0
20240109,132600,83129420,3605,3605,3605,3605,0
20240109,132500,83129420,3605,3580,3605,3580,3
20240109,132400,83118640,3565,3565,3565,3565,1
20240109,132300,83115075,3565,3600,3605,3565,495
20240109,132200,81342525,3605,3590,3605,3525,2640
20240109,132100,71949010,3600,3600,3600,3600,0
20240109,132000,71949010,3600,3600,3600,3600,0
20240109,131900,71949010,3600,3600,3600,3600,0
20240109,131800,71949010,3600,3600,3600,3600,0
20240109,131700,71949010,3600,3600,3600,3600,1
20240109,131600,71945410,3590,3590,3590,3590,0
20240109,131500,71945410,3590,3590,3590,3590,2
20240109,131400,71938230,3605,3605,3605,3605,0
20240109,131300,71938230,3605,3605,3605,3605,0
20240109,131200,71938230,3605,3605,3605,3605,0
20240109,131100,71938230,3605,3605,3605,3605,0
20240109,131000,71938230,3605,3605,3605,3605,0
20240109,130900,71938230,3605,3605,3605,3605,0
20240109,130800,71938230,3605,3605,3605,3605,0
20240109,130700,71938230,3605,3605,3605,3605,0
20240109,130600,71938230,3605,3595,3605,3595,2
20240109,130500,71931030,3585,3585,3585,3585,0
20240109,130400,71931030,3585,3585,3585,3585,0
20240109,130300,71931030,3585,3590,3590,3585,36
20240109,130200,71801840,3595,3600,3600,3595,1908
20240109,130100,64934495,3610,3610,3610,3610,2
20240109,130000,64927275,3600,3615,3615,3600,477
20240109,125900,63206730,3645,3645,3645,3645,0
20240109,125800,63206730,3645,3615,3645,3615,54
20240109,125700,63011480,3620,3625,3625,3620,1369
20240109,125600,58054990,3635,3635,3635,3635,0
20240109,125500,58054990,3635,3630,3635,3630,10
20240109,125400,58018685,3620,3620,3620,3620,100
20240109,125300,57656685,3620,3630,3630,3620,1117
20240109,125200,53612760,3630,3635,3635,3630,14
20240109,125100,53561910,3630,3630,3630,3630,0
20240109,125000,53561910,3630,3630,3630,3630,0
20240109,124900,53561910,3630,3630,3630,3630,0
20240109,124800,53561910,3630,3630,3630,3630,0
20240109,124700,53561910,3630,3630,3630,3630,0
20240109,124600,53561910,3630,3630,3630,3630,1
20240109,124500,53558280,3645,3645,3645,3645,0
20240109,124400,53558280,3645,3645,3645,3645,0
20240109,124300,53558280,3645,3645,3645,3645,0
20240109,124200,53558280,3645,3645,3645,3645,0
20240109,124100,53558280,3645,3645,3645,3645,0
20240109,124000,53558280,3645,3645,3645,3645,0
20240109,123900,53558280,3645,3645,3645,3645,0
20240109,123800,53558280,3645,3645,3645,3645,0
20240109,123700,53558280,3645,3645,3645,3645,0
20240109,123600,53558280,3645,3645,3645,3645,0
20240109,123500,53558280,3645,3645,3645,3645,0
20240109,123400,53558280,3645,3645,3645,3645,0
20240109,123300,53558280,3645,3645,3645,3645,0
20240109,123200,53558280,3645,3645,3645,3645,0
20240109,123100,53558280,3645,3645,3645,3645,0
20240109,123000,53558280,3645,3645,3645,3645,0
20240109,122900,53558280,3645,3645,3645,3645,0
20240109,122800,53558280,3645,3630,3645,3630,2
20240109,122700,53551005,3635,3635,3635,3635,0
20240109,122600,53551005,3635,3635,3635,3635,20
20240109,122500,53478305,3620,3640,3640,3620,1000
20240109,122400,49848525,3640,3640,3640,3640,0
20240109,122300,49848525,3640,3640,3640,3640,0
20240109,122200,49848525,3640,3640,3640,3640,0
20240109,122100,49848525,3640,3640,3640,3640,0
20240109,122000,49848525,3640,3640,3640,3640,0
20240109,121900,49848525,3640,3640,3640,3640,0
20240109,121800,49848525,3640,3640,3640,3640,0
20240109,121700,49848525,3640,3640,3640,3640,0
20240109,121600,49848525,3640,3640,3640,3640,0
20240109,121500,49848525,3640,3640,3640,3640,0
20240109,121400,49848525,3640,3640,3640,3640,0
20240109,121300,49848525,3640,3640,3640,3640,0
20240109,121200,49848525,3640,3640,3640,3640,0
20240109,121100,49848525,3640,3640,3640,3640,0
20240109,121000,49848525,3640,3640,3640,3640,0
20240109,120900,49848525,3640,3640,3640,3640,0
20240109,120800,49848525,3640,3640,3640,3640,0
20240109,120700,49848525,3640,3640,3640,3640,0
20240109,120600,49848525,3640,3640,3640,3640,0
20240109,120500,49848525,3640,3640,3640,3640,0
20240109,120400,49848525,3640,3640,3640,3640,0
20240109,120300,49848525,3640,3640,3640,3640,0
20240109,120200,49848525,3640,3640,3640,3640,0
20240109,120100,49848525,3640,3640,3640,3640,0
20240109,120000,49848525,3640,3640,3640,3640,0
20240109,115900,49848525,3640,3640,3640,3640,0
20240109,115800,49848525,3640,3640,3640,3640,0
20240109,115700,49848525,3640,3640,3640,3640,98
20240109,115600,49491805,3640,3640,3640,3640,0
20240109,115500,49491805,3640,3640,3640,3640,0
20240109,115400,49491805,3640,3640,3640,3640,0
20240109,115300,49491805,3640,3640,3640,3640,0
20240109,115200,49491805,3640,3640,3640,3640,0
20240109,115100,49491805,3640,3640,3640,3640,20
20240109,115000,49419005,3640,3640,3640,3640,0
20240109,114900,49419005,3640,3640,3640,3640,0
20240109,114800,49419005,3640,3640,3640,3640,0
20240109,114700,49419005,3640,3640,3640,3640,0
20240109,114600,49419005,3640,3640,3640,3640,0
20240109,114500,49419005,3640,3640,3640,3640,0
20240109,114400,49419005,3640,3640,3640,3640,0
20240109,114300,49419005,3640,3640,3640,3640,45
20240109,114200,49255205,3640,3640,3640,3640,5
20240109,114100,49237005,3650,3650,3650,3650,0
20240109,114000,49237005,3650,3650,3650,3650,0
20240109,113900,49237005,3650,3650,3650,3650,2
20240109,113800,49229705,3640,3640,3640,3640,50
20240109,113700,49047705,3635,3635,3635,3635,0
20240109,113600,49047705,3635,3635,3635,3635,0
20240109,113500,49047705,3635,3635,3635,3635,0
20240109,113400,49047705,3635,3635,3635,3635,0
20240109,113300,49047705,3635,3635,3635,3635,0
20240109,113200,49047705,3635,3635,3635,3635,0
20240109,113100,49047705,3635,3635,3635,3635,0
20240109,113000,49047705,3635,3635,3635,3635,0
20240109,112900,49047705,3635,3635,3635,3635,1
20240109,112800,49044070,3635,3635,3635,3635,0
20240109,112700,49044070,3635,3635,3635,3635,6
20240109,112600,49022260,3635,3635,3635,3635,0
20240109,112500,49022260,3635,3635,3635,3635,44
20240109,112400,48862320,3635,3635,3635,3635,0
20240109,112300,48862320,3635,3635,3635,3635,50
20240109,112200,48680570,3635,3635,3635,3635,6
20240109,112100,48658760,3635,3635,3635,3635,0
20240109,112000,48658760,3635,3635,3635,3635,0
20240109,111900,48658760,3635,3635,3635,3635,0
20240109,111800,48658760,3635,3635,3635,3635,44
20240109,111700,48498820,3650,3650,3650,3650,0
20240109,111600,48498820,3650,3650,3650,3650,0
20240109,111500,48498820,3650,3650,3650,3650,0
20240109,111400,48498820,3650,3650,3650,3650,100
20240109,111300,48133820,3660,3660,3660,3660,50
20240109,111200,47950820,3635,3645,3645,3635,300
20240109,111100,46857880,3650,3650,3650,3650,0
20240109,111000,46857880,3650,3650,3650,3650,0
20240109,110900,46857880,3650,3650,3650,3650,0
20240109,110800,46857880,3650,3650,3650,3650,0
20240109,110700,46857880,3650,3650,3650,3650,500
20240109,110600,45032880,3650,3650,3650,3650,0
20240109,110500,45032880,3650,3650,3650,3650,118
20240109,110400,44602180,3650,3650,3650,3650,0
20240109,110300,44602180,3650,3650,3650,3650,0
20240109,110200,44602180,3650,3650,3650,3650,0
20240109,110100,44602180,3650,3650,3650,3650,0
20240109,110000,44602180,3650,3650,3650,3650,0
20240109,105900,44602180,3650,3650,3650,3650,0
20240109,105800,44602180,3650,3650,3650,3650,19
20240109,105700,44532830,3645,3645,3645,3645,0
20240109,105600,44532830,3645,3645,3645,3645,0
20240109,105500,44532830,3645,3645,3645,3645,0
20240109,105400,44532830,3645,3645,3645,3645,0
20240109,105300,44532830,3645,3645,3645,3645,0
20240109,105200,44532830,3645,3645,3645,3645,0
20240109,105100,44532830,3645,3645,3645,3645,3
20240109,105000,44521895,3645,3645,3645,3645,33
20240109,104900,44401610,3645,3645,3645,3645,0
20240109,104800,44401610,3645,3645,3645,3645,0
20240109,104700,44401610,3645,3645,3645,3645,5
20240109,104600,44383385,3635,3640,3640,3635,103
20240109,104500,44008700,3640,3640,3640,3640,5
20240109,104400,43990500,3640,3660,3660,3640,23
20240109,104300,43906380,3645,3645,3645,3645,2
20240109,104200,43899090,3630,3630,3630,3630,71
20240109,104100,43641360,3630,3630,3630,3630,0
20240109,104000,43641360,3630,3630,3630,3630,0
20240109,103900,43641360,3630,3630,3630,3630,0
20240109,103800,43641360,3630,3630,3630,3630,0
20240109,103700,43641360,3630,3630,3630,3630,1
20240109,103600,43637730,3645,3645,3645,3645,0
20240109,103500,43637730,3645,3645,3645,3645,0
20240109,103400,43637730,3645,3645,3645,3645,0
20240109,103300,43637730,3645,3645,3645,3645,0
20240109,103200,43637730,3645,3640,3645,3640,402
20240109,103100,42174440,3640,3640,3640,3640,0
20240109,103000,42174440,3640,3640,3640,3640,0
20240109,102900,42174440,3640,3640,3640,3640,0
20240109,102800,42174440,3640,3640,3640,3640,136
20240109,102700,41679400,3640,3640,3640,3640,1073
20240109,102600,37773680,3640,3640,3640,3640,0
20240109,102500,37773680,3640,3640,3640,3640,0
20240109,102400,37773680,3640,3650,3650,3640,1000
20240109,102300,34132980,3650,3650,3650,3650,1
20240109,102200,34129330,3650,3650,3650,3650,0
20240109,102100,34129330,3650,3650,3650,3650,0
20240109,102000,34129330,3650,3650,3650,3650,6
20240109,101900,34107430,3650,3650,3650,3650,0
20240109,101800,34107430,3650,3650,3650,3650,85
20240109,101700,33797180,3660,3660,3660,3660,0
20240109,101600,33797180,3660,3660,3660,3660,0
20240109,101500,33797180,3660,3660,3660,3660,76
20240109,101400,33519020,3660,3660,3660,3660,0
20240109,101300,33519020,3660,3660,3660,3660,50
20240109,101200,33336020,3665,3665,3665,3665,0
20240109,101100,33336020,3665,3665,3665,3665,0
20240109,101000,33336020,3665,3665,3665,3665,0
20240109,100900,33336020,3665,3665,3665,3665,0
20240109,100800,33336020,3665,3665,3665,3665,0
20240109,100700,33336020,3665,3665,3665,3665,0
20240109,100600,33336020,3665,3670,3670,3665,203
20240109,100500,32591275,3680,3680,3680,3680,2
20240109,100400,32583915,3665,3665,3665,3665,2
20240109,100300,32576585,3665,3665,3665,3665,200
20240109,100200,31843585,3680,3665,3680,3665,202
20240109,100100,31101030,3665,3665,3665,3665,0
20240109,100000,31101030,3665,3665,3665,3665,0
20240109,095900,31101030,3665,3665,3665,3665,38
20240109,095800,30961760,3660,3660,3660,3660,5
20240109,095700,30943460,3675,3675,3675,3675,0
20240109,095600,30943460,3675,3675,3675,3675,201
20240109,095500,30204785,3680,3680,3680,3680,0
20240109,095400,30204785,3680,3680,3680,3680,10
20240109,095300,30167985,3680,3675,3680,3675,108
20240109,095200,29770590,3680,3680,3680,3680,0
20240109,095100,29770590,3680,3680,3680,3680,0
20240109,095000,29770590,3680,3680,3680,3680,0
20240109,094900,29770590,3680,3695,3695,3680,101
20240109,094800,29398145,3690,3690,3690,3690,1
20240109,094700,29394455,3715,3675,3715,3675,2206
20240109,094600,21240190,3675,3675,3675,3675,0
20240109,094500,21240190,3675,3675,3675,3675,0
20240109,094400,21240190,3675,3665,3675,3665,11
20240109,094300,21199805,3675,3650,3675,3650,142
20240109,094200,20680965,3650,3650,3650,3650,460
20240109,094100,19001965,3650,3650,3650,3650,3
20240109,094000,18991015,3650,3650,3650,3650,39
20240109,093900,18848665,3650,3635,3650,3635,173
20240109,093800,18217380,3635,3635,3645,3635,104
20240109,093700,17838350,3635,3635,3635,3635,1
20240109,093600,17834715,3620,3620,3620,3620,2
20240109,093500,17827475,3620,3620,3620,3620,0
20240109,093400,17827475,3620,3620,3620,3620,122
20240109,093300,17385835,3620,3620,3620,3620,2
20240109,093200,17378595,3620,3620,3620,3620,10
20240109,093100,17342395,3620,3620,3620,3620,3
20240109,093000,17331535,3600,3600,3600,3600,0
20240109,092900,17331535,3600,3600,3600,3600,0
20240109,092800,17331535,3600,3600,3600,3600,3
20240109,092700,17320735,3615,3615,3615,3615,2
20240109,092600,17313505,3615,3620,3620,3615,22
20240109,092500,17233875,3605,3595,3605,3595,1379
20240109,092400,12269745,3595,3595,3595,3595,100
20240109,092300,11910245,3605,3605,3605,3605,0
20240109,092200,11910245,3605,3605,3605,3605,0
20240109,092100,11910245,3605,3605,3605,3605,0
20240109,092000,11910245,3605,3620,3620,3605,972
20240109,091900,8405435,3620,3620,3620,3620,210
20240109,091800,7645235,3620,3620,3620,3620,0
20240109,091700,7645235,3620,3620,3620,3620,0
20240109,091600,7645235,3620,3620,3620,3620,0
20240109,091500,7645235,3620,3620,3620,3620,50
20240109,091400,7464235,3640,3620,3645,3620,5
20240109,091300,7446070,3605,3610,3610,3605,110
20240109,091200,7049070,3655,3650,3655,3650,200
20240109,091100,6318400,3660,3660,3660,3660,0
20240109,091000,6318400,3660,3660,3660,3660,0
20240109,090900,6318400,3660,3660,3660,3660,30
20240109,090800,6208600,3665,3620,3665,3610,290
20240109,090700,5159330,3610,3610,3610,3610,0
20240109,090600,5159330,3610,3610,3610,3610,277
20240109,090500,4159360,3605,3605,3605,3605,0
20240109,090400,4159360,3605,3605,3605,3605,100
20240109,090300,3798860,3605,3605,3605,3605,0
20240109,090200,3798860,3605,3605,3605,3605,11
20240109,090100,3759205,3605,3620,3620,3605,131
20240109,090000,3286920,3640,3640,3640,3640,903