KissMeData/024070/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190600,19822385,2580,2580,2580,2580,392
20240102,190500,19822385,2580,2580,2580,2580,0
20240102,190400,19822385,2580,2580,2580,2580,0
20240102,190300,19822385,2580,2580,2580,2580,0
20240102,190200,19822385,2580,2580,2580,2580,0
20240102,190100,19822385,2580,2580,2580,2580,0
20240102,190000,19822385,2580,2580,2580,2580,0
20240102,185900,19822385,2580,2580,2580,2580,0
20240102,185800,19822385,2580,2580,2580,2580,0
20240102,185700,19822385,2580,2580,2580,2580,0
20240102,185600,19822385,2580,2580,2580,2580,0
20240102,185500,19822385,2580,2580,2580,2580,0
20240102,185400,19822385,2580,2580,2580,2580,0
20240102,185300,19822385,2580,2580,2580,2580,0
20240102,185200,19822385,2580,2580,2580,2580,0
20240102,185100,19822385,2580,2580,2580,2580,0
20240102,185000,19822385,2580,2580,2580,2580,0
20240102,184900,19822385,2580,2580,2580,2580,0
20240102,184800,19822385,2580,2580,2580,2580,0
20240102,184700,19822385,2580,2580,2580,2580,0
20240102,184600,19822385,2580,2580,2580,2580,0
20240102,184500,19822385,2580,2580,2580,2580,0
20240102,184400,19822385,2580,2580,2580,2580,0
20240102,184300,19822385,2580,2580,2580,2580,0
20240102,184200,19822385,2580,2580,2580,2580,0
20240102,184100,19822385,2580,2580,2580,2580,0
20240102,184000,19822385,2580,2580,2580,2580,0
20240102,183900,19822385,2580,2580,2580,2580,0
20240102,183800,19822385,2580,2580,2580,2580,0
20240102,183700,19822385,2580,2580,2580,2580,0
20240102,183600,19822385,2580,2580,2580,2580,392
20240102,183500,19822385,2580,2580,2580,2580,0
20240102,183400,19822385,2580,2580,2580,2580,0
20240102,183300,19822385,2580,2580,2580,2580,0
20240102,183200,19822385,2580,2580,2580,2580,0
20240102,183100,19822385,2580,2580,2580,2580,0
20240102,183000,19822385,2580,2580,2580,2580,0
20240102,182900,19822385,2580,2580,2580,2580,0
20240102,182800,19822385,2580,2580,2580,2580,0
20240102,182700,19822385,2580,2580,2580,2580,0
20240102,182600,19822385,2580,2580,2580,2580,0
20240102,182500,19822385,2580,2580,2580,2580,0
20240102,182400,19822385,2580,2580,2580,2580,0
20240102,182300,19822385,2580,2580,2580,2580,0
20240102,182200,19822385,2580,2580,2580,2580,0
20240102,182100,19822385,2580,2580,2580,2580,0
20240102,182000,19822385,2580,2580,2580,2580,0
20240102,181900,19822385,2580,2580,2580,2580,0
20240102,181800,19822385,2580,2580,2580,2580,0
20240102,181700,19822385,2580,2580,2580,2580,0
20240102,181600,19822385,2580,2580,2580,2580,0
20240102,181500,19822385,2580,2580,2580,2580,0
20240102,181400,19822385,2580,2580,2580,2580,0
20240102,181300,19822385,2580,2580,2580,2580,0
20240102,181200,19822385,2580,2580,2580,2580,0
20240102,181100,19822385,2580,2580,2580,2580,0
20240102,181000,19822385,2580,2580,2580,2580,0
20240102,180900,19822385,2580,2580,2580,2580,0
20240102,180800,19822385,2580,2580,2580,2580,0
20240102,180700,19822385,2580,2580,2580,2580,0
20240102,180600,19822385,2580,2580,2580,2580,392
20240102,180500,19822385,2580,2580,2580,2580,0
20240102,180400,19822385,2580,2580,2580,2580,0
20240102,180300,19822385,2580,2580,2580,2580,0
20240102,180200,19822385,2580,2580,2580,2580,0
20240102,180100,19822385,2580,2580,2580,2580,0
20240102,180000,19822385,2580,2580,2580,2580,0
20240102,175900,19822385,2580,2580,2580,2580,0
20240102,175800,19822385,2580,2580,2580,2580,0
20240102,175700,19822385,2580,2580,2580,2580,0
20240102,175600,19822385,2580,2580,2580,2580,0
20240102,175500,19822385,2580,2580,2580,2580,0
20240102,175400,19822385,2580,2580,2580,2580,0
20240102,175300,19822385,2580,2580,2580,2580,0
20240102,175200,19822385,2580,2580,2580,2580,0
20240102,175100,19822385,2580,2580,2580,2580,0
20240102,175000,19822385,2580,2580,2580,2580,0
20240102,174900,19822385,2580,2580,2580,2580,0
20240102,174800,19822385,2580,2580,2580,2580,0
20240102,174700,19822385,2580,2580,2580,2580,0
20240102,174600,19822385,2580,2580,2580,2580,0
20240102,174500,19822385,2580,2580,2580,2580,0
20240102,174400,19822385,2580,2580,2580,2580,0
20240102,174300,19822385,2580,2580,2580,2580,0
20240102,174200,19822385,2580,2580,2580,2580,0
20240102,174100,19822385,2580,2580,2580,2580,0
20240102,174000,19822385,2580,2580,2580,2580,0
20240102,173900,19822385,2580,2580,2580,2580,0
20240102,173800,19822385,2580,2580,2580,2580,0
20240102,173700,19822385,2580,2580,2580,2580,0
20240102,173600,19822385,2580,2580,2580,2580,392
20240102,173500,19822385,2580,2580,2580,2580,0
20240102,173400,19822385,2580,2580,2580,2580,0
20240102,173300,19822385,2580,2580,2580,2580,0
20240102,173200,19822385,2580,2580,2580,2580,0
20240102,173100,19822385,2580,2580,2580,2580,0
20240102,173000,19822385,2580,2580,2580,2580,0
20240102,172900,19822385,2580,2580,2580,2580,0
20240102,172800,19822385,2580,2580,2580,2580,0
20240102,172700,19822385,2580,2580,2580,2580,0
20240102,172600,19822385,2580,2580,2580,2580,0
20240102,172500,19822385,2580,2580,2580,2580,0
20240102,172400,19822385,2580,2580,2580,2580,0
20240102,172300,19822385,2580,2580,2580,2580,0
20240102,172200,19822385,2580,2580,2580,2580,0
20240102,172100,19822385,2580,2580,2580,2580,0
20240102,172000,19822385,2580,2580,2580,2580,0
20240102,171900,19822385,2580,2580,2580,2580,0
20240102,171800,19822385,2580,2580,2580,2580,0
20240102,171700,19822385,2580,2580,2580,2580,0
20240102,171600,19822385,2580,2580,2580,2580,0
20240102,171500,19822385,2580,2580,2580,2580,0
20240102,171400,19822385,2580,2580,2580,2580,0
20240102,171300,19822385,2580,2580,2580,2580,0
20240102,171200,19822385,2580,2580,2580,2580,0
20240102,171100,19822385,2580,2580,2580,2580,0
20240102,171000,19822385,2580,2580,2580,2580,0
20240102,170900,19822385,2580,2580,2580,2580,0
20240102,170800,19822385,2580,2580,2580,2580,0
20240102,170700,19822385,2580,2580,2580,2580,0
20240102,170600,19822385,2580,2580,2580,2580,392
20240102,170500,19822385,2580,2580,2580,2580,0
20240102,170400,19822385,2580,2580,2580,2580,0
20240102,170300,19822385,2580,2580,2580,2580,0
20240102,170200,19822385,2580,2580,2580,2580,0
20240102,170100,19822385,2580,2580,2580,2580,0
20240102,170000,19822385,2580,2580,2580,2580,0
20240102,165900,19822385,2580,2580,2580,2580,0
20240102,165800,19822385,2580,2580,2580,2580,0
20240102,165700,19822385,2580,2580,2580,2580,0
20240102,165600,19822385,2580,2580,2580,2580,0
20240102,165500,19822385,2580,2580,2580,2580,0
20240102,165400,19822385,2580,2580,2580,2580,0
20240102,165300,19822385,2580,2580,2580,2580,0
20240102,165200,19822385,2580,2580,2580,2580,0
20240102,165100,19822385,2580,2580,2580,2580,0
20240102,165000,19822385,2580,2580,2580,2580,0
20240102,164900,19822385,2580,2580,2580,2580,0
20240102,164800,19822385,2580,2580,2580,2580,0
20240102,164700,19822385,2580,2580,2580,2580,0
20240102,164600,19822385,2580,2580,2580,2580,0
20240102,164500,19822385,2580,2580,2580,2580,0
20240102,164400,19822385,2580,2580,2580,2580,0
20240102,164300,19822385,2580,2580,2580,2580,0
20240102,164200,19822385,2580,2580,2580,2580,0
20240102,164100,19822385,2580,2580,2580,2580,0
20240102,164000,19822385,2580,2580,2580,2580,0
20240102,163900,19822385,2580,2580,2580,2580,0
20240102,163800,19822385,2580,2580,2580,2580,0
20240102,163700,19822385,2580,2580,2580,2580,0
20240102,163600,19822385,2580,2580,2580,2580,392
20240102,163500,19822385,2580,2580,2580,2580,0
20240102,163400,19822385,2580,2580,2580,2580,0
20240102,163300,19822385,2580,2580,2580,2580,0
20240102,163200,19822385,2580,2580,2580,2580,0
20240102,163100,19822385,2580,2580,2580,2580,0
20240102,163000,19822385,2580,2580,2580,2580,0
20240102,162900,19822385,2580,2580,2580,2580,0
20240102,162800,19822385,2580,2580,2580,2580,0
20240102,162700,19822385,2580,2580,2580,2580,0
20240102,162600,19822385,2580,2580,2580,2580,0
20240102,162500,19822385,2580,2580,2580,2580,0
20240102,162400,19822385,2580,2580,2580,2580,0
20240102,162300,19822385,2580,2580,2580,2580,0
20240102,162200,19822385,2580,2580,2580,2580,0
20240102,162100,19822385,2580,2580,2580,2580,0
20240102,162000,19822385,2580,2580,2580,2580,0
20240102,161900,19822385,2580,2580,2580,2580,0
20240102,161800,19822385,2580,2580,2580,2580,0
20240102,161700,19822385,2580,2580,2580,2580,0
20240102,161600,19822385,2580,2580,2580,2580,0
20240102,161500,19822385,2580,2580,2580,2580,0
20240102,161400,19822385,2580,2580,2580,2580,0
20240102,161300,19822385,2580,2580,2580,2580,0
20240102,161200,19822385,2580,2580,2580,2580,0
20240102,161100,19822385,2580,2580,2580,2580,0
20240102,161000,19822385,2580,2580,2580,2580,0
20240102,160900,19822385,2580,2580,2580,2580,0
20240102,160800,19822385,2580,2580,2580,2580,0
20240102,160700,19822385,2580,2580,2580,2580,0
20240102,160600,19822385,2580,2580,2580,2580,392
20240102,160500,19822385,2580,2580,2580,2580,0
20240102,160400,19822385,2580,2580,2580,2580,0
20240102,160300,19822385,2580,2580,2580,2580,0
20240102,160200,19822385,2580,2580,2580,2580,0
20240102,160100,19822385,2580,2580,2580,2580,0
20240102,160000,19822385,2580,2580,2580,2580,0
20240102,155900,19822385,2580,2580,2580,2580,0
20240102,155800,19822385,2580,2580,2580,2580,0
20240102,155700,19822385,2580,2580,2580,2580,0
20240102,155600,19822385,2580,2580,2580,2580,0
20240102,155500,19822385,2580,2580,2580,2580,0
20240102,155400,19822385,2580,2580,2580,2580,0
20240102,155300,19822385,2580,2580,2580,2580,0
20240102,155200,19822385,2580,2580,2580,2580,0
20240102,155100,19822385,2580,2580,2580,2580,0
20240102,155000,19822385,2580,2580,2580,2580,0
20240102,154900,19822385,2580,2580,2580,2580,0
20240102,154800,19822385,2580,2580,2580,2580,0
20240102,154700,19822385,2580,2580,2580,2580,0
20240102,154600,19822385,2580,2580,2580,2580,0
20240102,154500,19822385,2580,2580,2580,2580,0
20240102,154400,19822385,2580,2580,2580,2580,0
20240102,154300,19822385,2580,2580,2580,2580,0
20240102,154200,19822385,2580,2580,2580,2580,0
20240102,154100,19822385,2580,2580,2580,2580,0
20240102,154000,19822385,2580,2580,2580,2580,0
20240102,153900,19822385,2580,2580,2580,2580,0
20240102,153800,19822385,2580,2580,2580,2580,0
20240102,153700,19822385,2580,2580,2580,2580,0
20240102,153600,19822385,2580,2580,2580,2580,392
20240102,153500,19822385,2580,2580,2580,2580,0
20240102,153400,19822385,2580,2580,2580,2580,0
20240102,153300,19822385,2580,2580,2580,2580,0
20240102,153200,19822385,2580,2580,2580,2580,0
20240102,153100,19822385,2580,2580,2580,2580,0
20240102,153000,19822385,2580,2580,2580,2580,392
20240102,152900,18811025,2580,2580,2580,2580,0
20240102,152800,18811025,2580,2580,2580,2580,0
20240102,152700,18811025,2580,2580,2580,2580,0
20240102,152600,18811025,2580,2580,2580,2580,0
20240102,152500,18811025,2580,2580,2580,2580,0
20240102,152400,18811025,2580,2580,2580,2580,0
20240102,152300,18811025,2580,2580,2580,2580,0
20240102,152200,18811025,2580,2580,2580,2580,0
20240102,152100,18811025,2580,2580,2580,2580,0
20240102,152000,18811025,2580,2580,2580,2580,0
20240102,151900,18811025,2580,2580,2580,2580,432
20240102,151800,17696465,2580,2580,2580,2580,0
20240102,151700,17696465,2580,2580,2580,2580,0
20240102,151600,17696465,2580,2580,2580,2580,0
20240102,151500,17696465,2580,2580,2580,2580,0
20240102,151400,17696465,2580,2580,2580,2580,163
20240102,151300,17275925,2580,2580,2580,2580,0
20240102,151200,17275925,2580,2580,2580,2580,0
20240102,151100,17275925,2580,2580,2580,2580,10
20240102,151000,17250125,2580,2580,2580,2580,0
20240102,150900,17250125,2580,2580,2580,2580,0
20240102,150800,17250125,2580,2580,2580,2580,0
20240102,150700,17250125,2580,2580,2580,2580,100
20240102,150600,16992125,2580,2580,2580,2580,0
20240102,150500,16992125,2580,2580,2580,2580,0
20240102,150400,16992125,2580,2580,2580,2580,0
20240102,150300,16992125,2580,2580,2580,2580,200
20240102,150200,16476125,2575,2575,2575,2575,0
20240102,150100,16476125,2575,2575,2575,2575,0
20240102,150000,16476125,2575,2575,2575,2575,0
20240102,145900,16476125,2575,2575,2575,2575,0
20240102,145800,16476125,2575,2575,2575,2575,0
20240102,145700,16476125,2575,2575,2575,2575,0
20240102,145600,16476125,2575,2575,2575,2575,0
20240102,145500,16476125,2575,2575,2575,2575,77
20240102,145400,16277850,2580,2580,2580,2580,0
20240102,145300,16277850,2580,2580,2580,2580,0
20240102,145200,16277850,2580,2580,2580,2580,0
20240102,145100,16277850,2580,2580,2580,2580,0
20240102,145000,16277850,2580,2580,2580,2580,0
20240102,144900,16277850,2580,2580,2580,2580,0
20240102,144800,16277850,2580,2580,2580,2580,0
20240102,144700,16277850,2580,2580,2580,2580,25
20240102,144600,16213350,2580,2580,2580,2580,0
20240102,144500,16213350,2580,2580,2580,2580,10
20240102,144400,16187550,2580,2580,2580,2580,0
20240102,144300,16187550,2580,2580,2580,2580,0
20240102,144200,16187550,2580,2580,2580,2580,5
20240102,144100,16174650,2580,2580,2580,2580,0
20240102,144000,16174650,2580,2580,2580,2580,0
20240102,143900,16174650,2580,2580,2580,2580,0
20240102,143800,16174650,2580,2580,2580,2580,0
20240102,143700,16174650,2580,2580,2580,2580,0
20240102,143600,16174650,2580,2580,2580,2580,0
20240102,143500,16174650,2580,2580,2580,2580,0
20240102,143400,16174650,2580,2580,2580,2580,0
20240102,143300,16174650,2580,2580,2580,2580,0
20240102,143200,16174650,2580,2580,2580,2580,0
20240102,143100,16174650,2580,2580,2580,2580,0
20240102,143000,16174650,2580,2580,2580,2580,5
20240102,142900,16161750,2580,2580,2580,2580,0
20240102,142800,16161750,2580,2580,2580,2580,0
20240102,142700,16161750,2580,2580,2580,2580,0
20240102,142600,16161750,2580,2580,2580,2580,0
20240102,142500,16161750,2580,2580,2580,2580,0
20240102,142400,16161750,2580,2580,2580,2580,0
20240102,142300,16161750,2580,2580,2580,2580,0
20240102,142200,16161750,2580,2580,2580,2580,0
20240102,142100,16161750,2580,2580,2580,2580,0
20240102,142000,16161750,2580,2580,2580,2580,39
20240102,141900,16061130,2580,2580,2580,2580,0
20240102,141800,16061130,2580,2580,2580,2580,0
20240102,141700,16061130,2580,2580,2580,2580,0
20240102,141600,16061130,2580,2580,2580,2580,0
20240102,141500,16061130,2580,2580,2580,2580,0
20240102,141400,16061130,2580,2580,2580,2580,0
20240102,141300,16061130,2580,2580,2580,2580,0
20240102,141200,16061130,2580,2580,2580,2580,0
20240102,141100,16061130,2580,2580,2580,2580,0
20240102,141000,16061130,2580,2580,2580,2580,0
20240102,140900,16061130,2580,2580,2580,2580,0
20240102,140800,16061130,2580,2580,2580,2580,0
20240102,140700,16061130,2580,2580,2580,2580,0
20240102,140600,16061130,2580,2580,2580,2580,1
20240102,140500,16058550,2580,2580,2580,2580,0
20240102,140400,16058550,2580,2580,2580,2580,0
20240102,140300,16058550,2580,2580,2580,2580,0
20240102,140200,16058550,2580,2580,2580,2580,0
20240102,140100,16058550,2580,2580,2580,2580,3
20240102,140000,16050810,2580,2580,2580,2580,0
20240102,135900,16050810,2580,2580,2580,2580,0
20240102,135800,16050810,2580,2580,2580,2580,0
20240102,135700,16050810,2580,2580,2580,2580,0
20240102,135600,16050810,2580,2580,2580,2580,0
20240102,135500,16050810,2580,2580,2580,2580,0
20240102,135400,16050810,2580,2580,2580,2580,0
20240102,135300,16050810,2580,2580,2580,2580,0
20240102,135200,16050810,2580,2580,2580,2580,0
20240102,135100,16050810,2580,2580,2580,2580,10
20240102,135000,16025010,2580,2580,2580,2580,0
20240102,134900,16025010,2580,2580,2580,2580,0
20240102,134800,16025010,2580,2580,2580,2580,0
20240102,134700,16025010,2580,2580,2580,2580,0
20240102,134600,16025010,2580,2580,2580,2580,0
20240102,134500,16025010,2580,2580,2580,2580,0
20240102,134400,16025010,2580,2580,2580,2580,0
20240102,134300,16025010,2580,2580,2580,2580,6
20240102,134200,16009530,2580,2580,2580,2580,0
20240102,134100,16009530,2580,2580,2580,2580,0
20240102,134000,16009530,2580,2580,2580,2580,1000
20240102,133900,13429530,2575,2575,2575,2575,0
20240102,133800,13429530,2575,2575,2575,2575,0
20240102,133700,13429530,2575,2575,2575,2575,0
20240102,133600,13429530,2575,2575,2575,2575,0
20240102,133500,13429530,2575,2575,2575,2575,0
20240102,133400,13429530,2575,2575,2575,2575,0
20240102,133300,13429530,2575,2575,2575,2575,0
20240102,133200,13429530,2575,2575,2575,2575,1
20240102,133100,13426955,2580,2580,2580,2580,0
20240102,133000,13426955,2580,2580,2580,2580,0
20240102,132900,13426955,2580,2580,2580,2580,0
20240102,132800,13426955,2580,2580,2580,2580,0
20240102,132700,13426955,2580,2580,2580,2580,0
20240102,132600,13426955,2580,2580,2580,2580,0
20240102,132500,13426955,2580,2580,2580,2580,0
20240102,132400,13426955,2580,2580,2580,2580,0
20240102,132300,13426955,2580,2575,2580,2575,13
20240102,132200,13393430,2575,2575,2575,2575,1
20240102,132100,13390855,2575,2575,2575,2575,2
20240102,132000,13385705,2575,2575,2575,2575,0
20240102,131900,13385705,2575,2575,2575,2575,0
20240102,131800,13385705,2575,2575,2575,2575,1
20240102,131700,13383130,2575,2575,2575,2575,1
20240102,131600,13380555,2575,2575,2575,2575,0
20240102,131500,13380555,2575,2575,2575,2575,0
20240102,131400,13380555,2575,2575,2575,2575,0
20240102,131300,13380555,2575,2575,2575,2575,3
20240102,131200,13372830,2575,2575,2575,2575,1
20240102,131100,13370255,2575,2575,2575,2575,2
20240102,131000,13365105,2575,2580,2580,2575,2
20240102,130900,13359950,2580,2580,2580,2580,0
20240102,130800,13359950,2580,2580,2580,2580,38
20240102,130700,13261910,2580,2580,2580,2580,0
20240102,130600,13261910,2580,2580,2580,2580,0
20240102,130500,13261910,2580,2580,2580,2580,1
20240102,130400,13259330,2580,2580,2580,2580,0
20240102,130300,13259330,2580,2580,2580,2580,4
20240102,130200,13249010,2580,2580,2580,2580,1
20240102,130100,13246430,2580,2580,2580,2580,2
20240102,130000,13241270,2580,2580,2580,2580,0
20240102,125900,13241270,2580,2580,2580,2580,1
20240102,125800,13238690,2580,2580,2580,2580,1
20240102,125700,13236110,2580,2580,2580,2580,1
20240102,125600,13233530,2585,2585,2585,2585,0
20240102,125500,13233530,2585,2585,2585,2585,0
20240102,125400,13233530,2585,2585,2585,2585,0
20240102,125300,13233530,2585,2585,2585,2585,1
20240102,125200,13230945,2585,2590,2590,2585,3
20240102,125100,13223185,2585,2580,2600,2580,9
20240102,125000,13199905,2575,2575,2575,2575,0
20240102,124900,13199905,2575,2575,2575,2575,0
20240102,124800,13199905,2575,2575,2575,2575,1
20240102,124700,13197330,2575,2575,2575,2575,144
20240102,124600,12826530,2575,2575,2575,2575,0
20240102,124500,12826530,2575,2575,2575,2575,2
20240102,124400,12821380,2575,2575,2575,2575,0
20240102,124300,12821380,2575,2580,2580,2575,55
20240102,124200,12679595,2580,2580,2580,2580,0
20240102,124100,12679595,2580,2580,2580,2580,71
20240102,124000,12496415,2580,2580,2580,2580,6
20240102,123900,12480935,2575,2575,2575,2575,0
20240102,123800,12480935,2575,2575,2575,2575,1
20240102,123700,12478360,2575,2575,2575,2575,11
20240102,123600,12450035,2580,2580,2580,2580,0
20240102,123500,12450035,2580,2580,2580,2580,0
20240102,123400,12450035,2580,2580,2580,2580,0
20240102,123300,12450035,2580,2580,2580,2580,186
20240102,123200,11970155,2580,2580,2580,2580,1
20240102,123100,11967575,2580,2580,2580,2580,2
20240102,123000,11962415,2580,2580,2580,2580,1
20240102,122900,11959835,2580,2580,2580,2580,0
20240102,122800,11959835,2580,2580,2580,2580,1
20240102,122700,11957255,2580,2580,2580,2580,1
20240102,122600,11954675,2580,2580,2580,2580,0
20240102,122500,11954675,2580,2580,2580,2580,0
20240102,122400,11954675,2580,2580,2580,2580,0
20240102,122300,11954675,2580,2580,2580,2580,2
20240102,122200,11949515,2580,2580,2580,2580,41
20240102,122100,11843735,2580,2580,2580,2580,1
20240102,122000,11841155,2580,2580,2580,2580,0
20240102,121900,11841155,2580,2580,2580,2580,100
20240102,121800,11583155,2580,2580,2580,2580,1
20240102,121700,11580575,2580,2585,2585,2580,2
20240102,121600,11575410,2580,2580,2580,2580,0
20240102,121500,11575410,2580,2580,2580,2580,1
20240102,121400,11572830,2580,2580,2580,2580,100
20240102,121300,11314830,2580,2580,2580,2580,3
20240102,121200,11307090,2580,2580,2580,2580,2
20240102,121100,11301930,2580,2580,2580,2580,1
20240102,121000,11299350,2575,2575,2575,2575,0
20240102,120900,11299350,2575,2575,2575,2575,0
20240102,120800,11299350,2575,2570,2575,2570,2
20240102,120700,11294205,2575,2575,2575,2575,0
20240102,120600,11294205,2575,2575,2575,2575,0
20240102,120500,11294205,2575,2575,2575,2575,0
20240102,120400,11294205,2575,2575,2575,2575,0
20240102,120300,11294205,2575,2570,2575,2570,4
20240102,120200,11283920,2570,2570,2570,2570,1
20240102,120100,11281350,2570,2570,2570,2570,3
20240102,120000,11273640,2570,2570,2570,2570,1
20240102,115900,11271070,2570,2570,2570,2570,1
20240102,115800,11268500,2570,2570,2570,2570,0
20240102,115700,11268500,2570,2570,2570,2570,1
20240102,115600,11265930,2570,2570,2570,2570,0
20240102,115500,11265930,2570,2570,2570,2570,0
20240102,115400,11265930,2570,2570,2570,2570,0
20240102,115300,11265930,2570,2570,2570,2570,3
20240102,115200,11258220,2570,2570,2570,2570,1
20240102,115100,11255650,2570,2570,2570,2570,1
20240102,115000,11253080,2570,2570,2570,2570,0
20240102,114900,11253080,2570,2570,2570,2570,0
20240102,114800,11253080,2570,2570,2570,2570,1
20240102,114700,11250510,2570,2570,2570,2570,1
20240102,114600,11247940,2570,2570,2570,2570,1
20240102,114500,11245370,2570,2570,2570,2570,1
20240102,114400,11242800,2565,2565,2565,2565,0
20240102,114300,11242800,2565,2565,2565,2565,3
20240102,114200,11235105,2565,2570,2570,2565,3
20240102,114100,11227405,2565,2570,2570,2565,2
20240102,114000,11222270,2570,2570,2570,2570,2
20240102,113900,11217130,2570,2580,2580,2565,771
20240102,113800,9236805,2580,2580,2580,2580,0
20240102,113700,9236805,2580,2580,2580,2580,1
20240102,113600,9234225,2580,2580,2580,2580,0
20240102,113500,9234225,2580,2580,2580,2580,2
20240102,113400,9229065,2605,2580,2605,2580,30
20240102,113300,9151075,2575,2575,2575,2575,3
20240102,113200,9143350,2575,2575,2575,2575,0
20240102,113100,9143350,2575,2575,2575,2575,3
20240102,113000,9135625,2575,2575,2575,2575,0
20240102,112900,9135625,2575,2575,2575,2575,0
20240102,112800,9135625,2575,2575,2575,2575,2
20240102,112700,9130475,2575,2575,2575,2575,1
20240102,112600,9127900,2575,2575,2575,2575,0
20240102,112500,9127900,2575,2575,2575,2575,0
20240102,112400,9127900,2575,2575,2575,2575,0
20240102,112300,9127900,2575,2575,2575,2575,11
20240102,112200,9099575,2575,2575,2575,2575,1
20240102,112100,9097000,2575,2575,2575,2575,2
20240102,112000,9091850,2575,2575,2575,2575,0
20240102,111900,9091850,2575,2575,2575,2575,0
20240102,111800,9091850,2575,2575,2575,2575,11
20240102,111700,9063525,2575,2575,2575,2575,0
20240102,111600,9063525,2575,2575,2575,2575,0
20240102,111500,9063525,2575,2575,2575,2575,0
20240102,111400,9063525,2575,2575,2575,2575,0
20240102,111300,9063525,2575,2575,2575,2575,3
20240102,111200,9055800,2575,2575,2575,2575,2
20240102,111100,9050650,2575,2575,2575,2575,124
20240102,111000,8731350,2575,2575,2575,2575,15
20240102,110900,8692725,2575,2575,2575,2575,0
20240102,110800,8692725,2575,2575,2575,2575,1
20240102,110700,8690150,2575,2575,2575,2575,1
20240102,110600,8687575,2575,2575,2575,2575,0
20240102,110500,8687575,2575,2580,2580,2575,2
20240102,110400,8682420,2575,2575,2575,2575,0
20240102,110300,8682420,2575,2575,2575,2575,3
20240102,110200,8674695,2575,2575,2575,2575,1
20240102,110100,8672120,2575,2570,2575,2570,121
20240102,110000,8361135,2570,2575,2575,2570,137
20240102,105900,8008665,2575,2575,2580,2575,195
20240102,105800,7506525,2575,2580,2580,2575,73
20240102,105700,7318545,2580,2580,2580,2580,0
20240102,105600,7318545,2580,2580,2580,2580,0
20240102,105500,7318545,2580,2580,2580,2580,0
20240102,105400,7318545,2580,2580,2580,2580,4
20240102,105300,7308225,2580,2580,2580,2580,0
20240102,105200,7308225,2580,2580,2580,2580,104
20240102,105100,7039905,2575,2575,2575,2575,1
20240102,105000,7037330,2575,2575,2575,2575,1
20240102,104900,7034755,2575,2575,2575,2575,0
20240102,104800,7034755,2575,2575,2575,2575,1
20240102,104700,7032180,2575,2575,2575,2575,1
20240102,104600,7029605,2575,2575,2575,2575,0
20240102,104500,7029605,2575,2575,2575,2575,1
20240102,104400,7027030,2580,2580,2580,2580,0
20240102,104300,7027030,2580,2580,2580,2580,0
20240102,104200,7027030,2580,2575,2580,2575,47
20240102,104100,6905780,2575,2575,2575,2575,2
20240102,104000,6900630,2580,2575,2580,2575,4
20240102,103900,6890315,2575,2575,2575,2575,0
20240102,103800,6890315,2575,2575,2575,2575,0
20240102,103700,6890315,2575,2580,2580,2575,2
20240102,103600,6885160,2575,2575,2575,2575,0
20240102,103500,6885160,2575,2575,2575,2575,0
20240102,103400,6885160,2575,2575,2575,2575,0
20240102,103300,6885160,2575,2575,2575,2575,2
20240102,103200,6880010,2575,2575,2575,2575,1
20240102,103100,6877435,2580,2580,2580,2580,0
20240102,103000,6877435,2580,2580,2580,2580,50
20240102,102900,6748435,2575,2575,2575,2575,0
20240102,102800,6748435,2575,2575,2575,2575,2
20240102,102700,6743285,2575,2575,2575,2575,0
20240102,102600,6743285,2575,2575,2575,2575,0
20240102,102500,6743285,2575,2575,2575,2575,0
20240102,102400,6743285,2575,2575,2575,2575,0
20240102,102300,6743285,2575,2575,2575,2575,3
20240102,102200,6735560,2575,2575,2575,2575,3
20240102,102100,6727835,2575,2575,2575,2575,1
20240102,102000,6725260,2575,2575,2575,2575,0
20240102,101900,6725260,2575,2575,2575,2575,0
20240102,101800,6725260,2575,2575,2575,2575,1
20240102,101700,6722685,2595,2595,2595,2595,0
20240102,101600,6722685,2595,2580,2595,2580,3
20240102,101500,6714915,2580,2580,2580,2580,0
20240102,101400,6714915,2580,2580,2580,2580,163
20240102,101300,6294375,2575,2575,2575,2575,4
20240102,101200,6284075,2575,2585,2585,2565,1862
20240102,101100,1493185,2585,2585,2585,2585,1
20240102,101000,1490600,2585,2585,2585,2585,0
20240102,100900,1490600,2585,2585,2585,2585,1
20240102,100800,1488015,2585,2585,2585,2585,0
20240102,100700,1488015,2585,2585,2585,2585,1
20240102,100600,1485430,2590,2590,2590,2590,300
20240102,100500,708430,2590,2590,2590,2590,1
20240102,100400,705840,2595,2595,2595,2595,0
20240102,100300,705840,2595,2595,2595,2595,0
20240102,100200,705840,2595,2595,2595,2595,190
20240102,100100,212790,2595,2595,2595,2595,2
20240102,100000,207600,2595,2595,2595,2595,80