KissMeData/038540/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192000,88162790,3800,3800,3800,3800,271
20240102,191900,88162790,3800,3800,3800,3800,0
20240102,191800,88162790,3800,3800,3800,3800,0
20240102,191700,88162790,3800,3800,3800,3800,0
20240102,191600,88162790,3800,3800,3800,3800,0
20240102,191500,88162790,3800,3800,3800,3800,0
20240102,191400,88162790,3800,3800,3800,3800,0
20240102,191300,88162790,3800,3800,3800,3800,0
20240102,191200,88162790,3800,3800,3800,3800,0
20240102,191100,88162790,3800,3800,3800,3800,0
20240102,191000,88162790,3800,3800,3800,3800,0
20240102,190900,88162790,3800,3800,3800,3800,0
20240102,190800,88162790,3800,3800,3800,3800,0
20240102,190700,88162790,3800,3800,3800,3800,0
20240102,190600,88162790,3800,3800,3800,3800,0
20240102,190500,88162790,3800,3800,3800,3800,0
20240102,190400,88162790,3800,3800,3800,3800,0
20240102,190300,88162790,3800,3800,3800,3800,0
20240102,190200,88162790,3800,3800,3800,3800,0
20240102,190100,88162790,3800,3800,3800,3800,0
20240102,190000,88162790,3800,3800,3800,3800,0
20240102,185900,88162790,3800,3800,3800,3800,0
20240102,185800,88162790,3800,3800,3800,3800,0
20240102,185700,88162790,3800,3800,3800,3800,0
20240102,185600,88162790,3800,3800,3800,3800,0
20240102,185500,88162790,3800,3800,3800,3800,0
20240102,185400,88162790,3800,3800,3800,3800,0
20240102,185300,88162790,3800,3800,3800,3800,0
20240102,185200,88162790,3800,3800,3800,3800,0
20240102,185100,88162790,3800,3800,3800,3800,0
20240102,185000,88162790,3800,3800,3800,3800,271
20240102,184900,88162790,3800,3800,3800,3800,0
20240102,184800,88162790,3800,3800,3800,3800,0
20240102,184700,88162790,3800,3800,3800,3800,0
20240102,184600,88162790,3800,3800,3800,3800,0
20240102,184500,88162790,3800,3800,3800,3800,0
20240102,184400,88162790,3800,3800,3800,3800,0
20240102,184300,88162790,3800,3800,3800,3800,0
20240102,184200,88162790,3800,3800,3800,3800,0
20240102,184100,88162790,3800,3800,3800,3800,0
20240102,184000,88162790,3800,3800,3800,3800,0
20240102,183900,88162790,3800,3800,3800,3800,0
20240102,183800,88162790,3800,3800,3800,3800,0
20240102,183700,88162790,3800,3800,3800,3800,0
20240102,183600,88162790,3800,3800,3800,3800,0
20240102,183500,88162790,3800,3800,3800,3800,0
20240102,183400,88162790,3800,3800,3800,3800,0
20240102,183300,88162790,3800,3800,3800,3800,0
20240102,183200,88162790,3800,3800,3800,3800,0
20240102,183100,88162790,3800,3800,3800,3800,0
20240102,183000,88162790,3800,3800,3800,3800,0
20240102,182900,88162790,3800,3800,3800,3800,0
20240102,182800,88162790,3800,3800,3800,3800,0
20240102,182700,88162790,3800,3800,3800,3800,0
20240102,182600,88162790,3800,3800,3800,3800,0
20240102,182500,88162790,3800,3800,3800,3800,0
20240102,182400,88162790,3800,3800,3800,3800,0
20240102,182300,88162790,3800,3800,3800,3800,0
20240102,182200,88162790,3800,3800,3800,3800,0
20240102,182100,88162790,3800,3800,3800,3800,0
20240102,182000,88162790,3800,3800,3800,3800,271
20240102,181900,88162790,3800,3800,3800,3800,0
20240102,181800,88162790,3800,3800,3800,3800,0
20240102,181700,88162790,3800,3800,3800,3800,0
20240102,181600,88162790,3800,3800,3800,3800,0
20240102,181500,88162790,3800,3800,3800,3800,0
20240102,181400,88162790,3800,3800,3800,3800,0
20240102,181300,88162790,3800,3800,3800,3800,0
20240102,181200,88162790,3800,3800,3800,3800,0
20240102,181100,88162790,3800,3800,3800,3800,0
20240102,181000,88162790,3800,3800,3800,3800,0
20240102,180900,88162790,3800,3800,3800,3800,0
20240102,180800,88162790,3800,3800,3800,3800,0
20240102,180700,88162790,3800,3800,3800,3800,0
20240102,180600,88162790,3800,3800,3800,3800,0
20240102,180500,88162790,3800,3800,3800,3800,0
20240102,180400,88162790,3800,3800,3800,3800,0
20240102,180300,88162790,3800,3800,3800,3800,0
20240102,180200,88162790,3800,3800,3800,3800,0
20240102,180100,88162790,3800,3800,3800,3800,0
20240102,180000,88162790,3800,3800,3800,3800,0
20240102,175900,88162790,3800,3800,3800,3800,0
20240102,175800,88162790,3800,3800,3800,3800,0
20240102,175700,88162790,3800,3800,3800,3800,0
20240102,175600,88162790,3800,3800,3800,3800,0
20240102,175500,88162790,3800,3800,3800,3800,0
20240102,175400,88162790,3800,3800,3800,3800,0
20240102,175300,88162790,3800,3800,3800,3800,0
20240102,175200,88162790,3800,3800,3800,3800,0
20240102,175100,88162790,3800,3800,3800,3800,0
20240102,175000,88162790,3800,3800,3800,3800,271
20240102,174900,88162790,3800,3800,3800,3800,0
20240102,174800,88162790,3800,3800,3800,3800,0
20240102,174700,88162790,3800,3800,3800,3800,0
20240102,174600,88162790,3800,3800,3800,3800,0
20240102,174500,88162790,3800,3800,3800,3800,0
20240102,174400,88162790,3800,3800,3800,3800,0
20240102,174300,88162790,3800,3800,3800,3800,0
20240102,174200,88162790,3800,3800,3800,3800,0
20240102,174100,88162790,3800,3800,3800,3800,0
20240102,174000,88162790,3800,3800,3800,3800,0
20240102,173900,88162790,3800,3800,3800,3800,0
20240102,173800,88162790,3800,3800,3800,3800,0
20240102,173700,88162790,3800,3800,3800,3800,0
20240102,173600,88162790,3800,3800,3800,3800,0
20240102,173500,88162790,3800,3800,3800,3800,0
20240102,173400,88162790,3800,3800,3800,3800,0
20240102,173300,88162790,3800,3800,3800,3800,0
20240102,173200,88162790,3800,3800,3800,3800,0
20240102,173100,88162790,3800,3800,3800,3800,0
20240102,173000,88162790,3800,3800,3800,3800,0
20240102,172900,88162790,3800,3800,3800,3800,0
20240102,172800,88162790,3800,3800,3800,3800,0
20240102,172700,88162790,3800,3800,3800,3800,0
20240102,172600,88162790,3800,3800,3800,3800,0
20240102,172500,88162790,3800,3800,3800,3800,0
20240102,172400,88162790,3800,3800,3800,3800,0
20240102,172300,88162790,3800,3800,3800,3800,0
20240102,172200,88162790,3800,3800,3800,3800,0
20240102,172100,88162790,3800,3800,3800,3800,0
20240102,172000,88162790,3800,3800,3800,3800,271
20240102,171900,88162790,3800,3800,3800,3800,0
20240102,171800,88162790,3800,3800,3800,3800,0
20240102,171700,88162790,3800,3800,3800,3800,0
20240102,171600,88162790,3800,3800,3800,3800,0
20240102,171500,88162790,3800,3800,3800,3800,0
20240102,171400,88162790,3800,3800,3800,3800,0
20240102,171300,88162790,3800,3800,3800,3800,0
20240102,171200,88162790,3800,3800,3800,3800,0
20240102,171100,88162790,3800,3800,3800,3800,0
20240102,171000,88162790,3800,3800,3800,3800,0
20240102,170900,88162790,3800,3800,3800,3800,0
20240102,170800,88162790,3800,3800,3800,3800,0
20240102,170700,88162790,3800,3800,3800,3800,0
20240102,170600,88162790,3800,3800,3800,3800,0
20240102,170500,88162790,3800,3800,3800,3800,0
20240102,170400,88162790,3800,3800,3800,3800,0
20240102,170300,88162790,3800,3800,3800,3800,0
20240102,170200,88162790,3800,3800,3800,3800,0
20240102,170100,88162790,3800,3800,3800,3800,0
20240102,170000,88162790,3800,3800,3800,3800,0
20240102,165900,88162790,3800,3800,3800,3800,0
20240102,165800,88162790,3800,3800,3800,3800,0
20240102,165700,88162790,3800,3800,3800,3800,0
20240102,165600,88162790,3800,3800,3800,3800,0
20240102,165500,88162790,3800,3800,3800,3800,0
20240102,165400,88162790,3800,3800,3800,3800,0
20240102,165300,88162790,3800,3800,3800,3800,0
20240102,165200,88162790,3800,3800,3800,3800,0
20240102,165100,88162790,3800,3800,3800,3800,0
20240102,165000,88162790,3800,3800,3800,3800,271
20240102,164900,88162790,3800,3800,3800,3800,0
20240102,164800,88162790,3800,3800,3800,3800,0
20240102,164700,88162790,3800,3800,3800,3800,0
20240102,164600,88162790,3800,3800,3800,3800,0
20240102,164500,88162790,3800,3800,3800,3800,0
20240102,164400,88162790,3800,3800,3800,3800,0
20240102,164300,88162790,3800,3800,3800,3800,0
20240102,164200,88162790,3800,3800,3800,3800,0
20240102,164100,88162790,3800,3800,3800,3800,0
20240102,164000,88162790,3800,3800,3800,3800,0
20240102,163900,88162790,3800,3800,3800,3800,0
20240102,163800,88162790,3800,3800,3800,3800,0
20240102,163700,88162790,3800,3800,3800,3800,0
20240102,163600,88162790,3800,3800,3800,3800,0
20240102,163500,88162790,3800,3800,3800,3800,0
20240102,163400,88162790,3800,3800,3800,3800,0
20240102,163300,88162790,3800,3800,3800,3800,0
20240102,163200,88162790,3800,3800,3800,3800,0
20240102,163100,88162790,3800,3800,3800,3800,0
20240102,163000,88162790,3800,3800,3800,3800,0
20240102,162900,88162790,3800,3800,3800,3800,0
20240102,162800,88162790,3800,3800,3800,3800,0
20240102,162700,88162790,3800,3800,3800,3800,0
20240102,162600,88162790,3800,3800,3800,3800,0
20240102,162500,88162790,3800,3800,3800,3800,0
20240102,162400,88162790,3800,3800,3800,3800,0
20240102,162300,88162790,3800,3800,3800,3800,0
20240102,162200,88162790,3800,3800,3800,3800,0
20240102,162100,88162790,3800,3800,3800,3800,0
20240102,162000,88162790,3800,3800,3800,3800,271
20240102,161900,88162790,3800,3800,3800,3800,0
20240102,161800,88162790,3800,3800,3800,3800,0
20240102,161700,88162790,3800,3800,3800,3800,0
20240102,161600,88162790,3800,3800,3800,3800,0
20240102,161500,88162790,3800,3800,3800,3800,0
20240102,161400,88162790,3800,3800,3800,3800,0
20240102,161300,88162790,3800,3800,3800,3800,0
20240102,161200,88162790,3800,3800,3800,3800,0
20240102,161100,88162790,3800,3800,3800,3800,0
20240102,161000,88162790,3800,3800,3800,3800,0
20240102,160900,88162790,3800,3800,3800,3800,0
20240102,160800,88162790,3800,3800,3800,3800,0
20240102,160700,88162790,3800,3800,3800,3800,0
20240102,160600,88162790,3800,3800,3800,3800,0
20240102,160500,88162790,3800,3800,3800,3800,0
20240102,160400,88162790,3800,3800,3800,3800,0
20240102,160300,88162790,3800,3800,3800,3800,0
20240102,160200,88162790,3800,3800,3800,3800,0
20240102,160100,88162790,3800,3800,3800,3800,0
20240102,160000,88162790,3800,3800,3800,3800,0
20240102,155900,88162790,3800,3800,3800,3800,0
20240102,155800,88162790,3800,3800,3800,3800,0
20240102,155700,88162790,3800,3800,3800,3800,0
20240102,155600,88162790,3800,3800,3800,3800,0
20240102,155500,88162790,3800,3800,3800,3800,0
20240102,155400,88162790,3800,3800,3800,3800,0
20240102,155300,88162790,3800,3800,3800,3800,0
20240102,155200,88162790,3800,3800,3800,3800,0
20240102,155100,88162790,3800,3800,3800,3800,0
20240102,155000,88162790,3800,3800,3800,3800,271
20240102,154900,88162790,3800,3800,3800,3800,0
20240102,154800,88162790,3800,3800,3800,3800,0
20240102,154700,88162790,3800,3800,3800,3800,0
20240102,154600,88162790,3800,3800,3800,3800,0
20240102,154500,88162790,3800,3800,3800,3800,0
20240102,154400,88162790,3800,3800,3800,3800,0
20240102,154300,88162790,3800,3800,3800,3800,0
20240102,154200,88162790,3800,3800,3800,3800,0
20240102,154100,88162790,3800,3800,3800,3800,0
20240102,154000,88162790,3800,3800,3800,3800,0
20240102,153900,88162790,3800,3800,3800,3800,0
20240102,153800,88162790,3800,3800,3800,3800,0
20240102,153700,88162790,3800,3800,3800,3800,0
20240102,153600,88162790,3800,3800,3800,3800,0
20240102,153500,88162790,3800,3800,3800,3800,0
20240102,153400,88162790,3800,3800,3800,3800,0
20240102,153300,88162790,3800,3800,3800,3800,0
20240102,153200,88162790,3800,3800,3800,3800,0
20240102,153100,88162790,3800,3800,3800,3800,0
20240102,153000,88162790,3800,3800,3800,3800,271
20240102,152900,87132990,3800,3800,3800,3800,0
20240102,152800,87132990,3800,3800,3800,3800,0
20240102,152700,87132990,3800,3800,3800,3800,0
20240102,152600,87132990,3800,3800,3800,3800,0
20240102,152500,87132990,3800,3800,3800,3800,0
20240102,152400,87132990,3800,3800,3800,3800,0
20240102,152300,87132990,3800,3800,3800,3800,0
20240102,152200,87132990,3800,3800,3800,3800,0
20240102,152100,87132990,3800,3800,3800,3800,0
20240102,152000,87132990,3800,3800,3800,3800,0
20240102,151900,87132990,3800,3785,3800,3785,101
20240102,151800,86750690,3800,3800,3800,3800,6
20240102,151700,86727890,3800,3790,3800,3790,101
20240102,151600,86344685,3790,3785,3790,3785,794
20240102,151500,83335690,3785,3785,3785,3785,17
20240102,151400,83271345,3785,3785,3785,3785,0
20240102,151300,83271345,3785,3785,3785,3785,0
20240102,151200,83271345,3785,3785,3785,3785,13
20240102,151100,83222140,3785,3785,3785,3785,0
20240102,151000,83222140,3785,3785,3785,3785,0
20240102,150900,83222140,3785,3785,3785,3785,0
20240102,150800,83222140,3785,3785,3785,3785,0
20240102,150700,83222140,3785,3785,3785,3785,0
20240102,150600,83222140,3785,3785,3785,3785,0
20240102,150500,83222140,3785,3785,3785,3785,0
20240102,150400,83222140,3785,3785,3785,3785,0
20240102,150300,83222140,3785,3785,3785,3785,2
20240102,150200,83214570,3775,3775,3775,3775,0
20240102,150100,83214570,3775,3775,3775,3775,4
20240102,150000,83199470,3780,3780,3780,3780,0
20240102,145900,83199470,3780,3780,3780,3780,0
20240102,145800,83199470,3780,3775,3780,3775,52
20240102,145700,83003000,3775,3775,3775,3775,22
20240102,145600,82919950,3780,3780,3780,3780,2
20240102,145500,82912390,3780,3780,3780,3780,0
20240102,145400,82912390,3780,3780,3780,3780,3
20240102,145300,82901050,3780,3780,3780,3780,0
20240102,145200,82901050,3780,3780,3780,3780,0
20240102,145100,82901050,3780,3780,3780,3780,0
20240102,145000,82901050,3780,3780,3780,3780,1
20240102,144900,82897270,3770,3770,3770,3770,200
20240102,144800,82143270,3770,3770,3770,3770,3
20240102,144700,82131960,3780,3780,3780,3780,0
20240102,144600,82131960,3780,3780,3780,3780,1
20240102,144500,82128180,3775,3775,3775,3775,0
20240102,144400,82128180,3775,3775,3775,3775,484
20240102,144300,80301080,3780,3780,3780,3780,0
20240102,144200,80301080,3780,3780,3780,3780,214
20240102,144100,79492160,3785,3785,3785,3785,310
20240102,144000,78318810,3790,3790,3790,3790,0
20240102,143900,78318810,3790,3790,3790,3790,0
20240102,143800,78318810,3790,3790,3790,3790,0
20240102,143700,78318810,3790,3790,3790,3790,0
20240102,143600,78318810,3790,3790,3790,3790,0
20240102,143500,78318810,3790,3790,3790,3790,0
20240102,143400,78318810,3790,3790,3790,3790,0
20240102,143300,78318810,3790,3790,3790,3790,0
20240102,143200,78318810,3790,3790,3790,3790,0
20240102,143100,78318810,3790,3790,3790,3790,3
20240102,143000,78307440,3785,3785,3785,3785,0
20240102,142900,78307440,3785,3785,3785,3785,0
20240102,142800,78307440,3785,3785,3785,3785,0
20240102,142700,78307440,3785,3785,3785,3785,0
20240102,142600,78307440,3785,3785,3785,3785,0
20240102,142500,78307440,3785,3785,3785,3785,0
20240102,142400,78307440,3785,3785,3785,3785,0
20240102,142300,78307440,3785,3785,3785,3785,465
20240102,142200,76547415,3780,3780,3780,3780,0
20240102,142100,76547415,3780,3780,3780,3780,0
20240102,142000,76547415,3780,3780,3780,3780,0
20240102,141900,76547415,3780,3780,3780,3780,516
20240102,141800,74596935,3780,3780,3780,3780,0
20240102,141700,74596935,3780,3780,3780,3780,0
20240102,141600,74596935,3780,3780,3780,3780,0
20240102,141500,74596935,3780,3780,3780,3780,46
20240102,141400,74423055,3780,3780,3780,3780,0
20240102,141300,74423055,3780,3780,3780,3780,0
20240102,141200,74423055,3780,3780,3780,3780,0
20240102,141100,74423055,3780,3780,3780,3780,0
20240102,141000,74423055,3780,3780,3780,3780,0
20240102,140900,74423055,3780,3780,3780,3780,0
20240102,140800,74423055,3780,3780,3780,3780,0
20240102,140700,74423055,3780,3780,3780,3780,31
20240102,140600,74305875,3770,3770,3770,3770,0
20240102,140500,74305875,3770,3770,3770,3770,19
20240102,140400,74234245,3770,3770,3770,3770,0
20240102,140300,74234245,3770,3770,3770,3770,0
20240102,140200,74234245,3770,3770,3770,3770,0
20240102,140100,74234245,3770,3770,3770,3770,0
20240102,140000,74234245,3770,3770,3770,3770,77
20240102,135900,73943955,3770,3770,3770,3770,0
20240102,135800,73943955,3770,3770,3770,3770,0
20240102,135700,73943955,3770,3770,3770,3770,298
20240102,135600,72820495,3780,3780,3780,3780,0
20240102,135500,72820495,3780,3780,3780,3780,0
20240102,135400,72820495,3780,3775,3780,3775,426
20240102,135300,71210745,3780,3780,3780,3780,0
20240102,135200,71210745,3780,3780,3780,3780,0
20240102,135100,71210745,3780,3780,3780,3780,0
20240102,135000,71210745,3780,3780,3780,3780,245
20240102,134900,70284645,3785,3785,3785,3785,10
20240102,134800,70246795,3785,3785,3785,3785,0
20240102,134700,70246795,3785,3785,3785,3785,0
20240102,134600,70246795,3785,3785,3785,3785,0
20240102,134500,70246795,3785,3785,3785,3785,0
20240102,134400,70246795,3785,3785,3785,3785,30
20240102,134300,70133245,3785,3785,3785,3785,0
20240102,134200,70133245,3785,3785,3785,3785,0
20240102,134100,70133245,3785,3785,3785,3785,0
20240102,134000,70133245,3785,3785,3785,3785,0
20240102,133900,70133245,3785,3785,3785,3785,0
20240102,133800,70133245,3785,3785,3785,3785,0
20240102,133700,70133245,3785,3785,3785,3785,0
20240102,133600,70133245,3785,3785,3785,3785,0
20240102,133500,70133245,3785,3785,3785,3785,0
20240102,133400,70133245,3785,3785,3785,3785,0
20240102,133300,70133245,3785,3785,3785,3785,0
20240102,133200,70133245,3785,3785,3785,3785,2
20240102,133100,70125675,3775,3775,3775,3775,0
20240102,133000,70125675,3775,3780,3780,3775,12
20240102,132900,70080370,3780,3780,3780,3780,0
20240102,132800,70080370,3780,3780,3780,3780,0
20240102,132700,70080370,3780,3780,3780,3780,2
20240102,132600,70072810,3785,3785,3785,3785,0
20240102,132500,70072810,3785,3785,3785,3785,0
20240102,132400,70072810,3785,3785,3785,3785,0
20240102,132300,70072810,3785,3785,3785,3785,0
20240102,132200,70072810,3785,3785,3785,3785,0
20240102,132100,70072810,3785,3785,3785,3785,0
20240102,132000,70072810,3785,3785,3785,3785,0
20240102,131900,70072810,3785,3785,3785,3785,0
20240102,131800,70072810,3785,3785,3785,3785,1
20240102,131700,70069025,3780,3780,3780,3780,0
20240102,131600,70069025,3780,3780,3780,3780,0
20240102,131500,70069025,3780,3780,3780,3780,0
20240102,131400,70069025,3780,3780,3780,3780,0
20240102,131300,70069025,3780,3780,3780,3780,0
20240102,131200,70069025,3780,3780,3780,3780,723
20240102,131100,67336085,3760,3770,3770,3760,500
20240102,131000,65452125,3780,3780,3780,3780,0
20240102,130900,65452125,3780,3780,3780,3780,0
20240102,130800,65452125,3780,3780,3780,3780,42
20240102,130700,65293365,3770,3770,3770,3770,0
20240102,130600,65293365,3770,3770,3770,3770,0
20240102,130500,65293365,3770,3770,3770,3770,0
20240102,130400,65293365,3770,3770,3770,3770,124
20240102,130300,64825885,3780,3780,3780,3780,50
20240102,130200,64636885,3780,3780,3780,3780,0
20240102,130100,64636885,3780,3770,3780,3770,57
20240102,130000,64421975,3770,3770,3770,3770,0
20240102,125900,64421975,3770,3770,3770,3770,0
20240102,125800,64421975,3770,3770,3770,3770,0
20240102,125700,64421975,3770,3770,3770,3770,0
20240102,125600,64421975,3770,3770,3770,3770,0
20240102,125500,64421975,3770,3770,3770,3770,0
20240102,125400,64421975,3770,3780,3780,3770,22
20240102,125300,64339025,3780,3780,3780,3780,2
20240102,125200,64331465,3780,3775,3780,3760,1656
20240102,125100,58089190,3780,3780,3780,3780,1
20240102,125000,58085410,3780,3780,3780,3780,3
20240102,124900,58074070,3780,3780,3780,3780,70
20240102,124800,57809470,3780,3780,3780,3780,49
20240102,124700,57624250,3780,3780,3780,3780,0
20240102,124600,57624250,3780,3780,3780,3780,0
20240102,124500,57624250,3780,3780,3780,3780,0
20240102,124400,57624250,3780,3780,3780,3780,0
20240102,124300,57624250,3780,3780,3780,3780,0
20240102,124200,57624250,3780,3780,3780,3780,0
20240102,124100,57624250,3780,3775,3780,3775,4
20240102,124000,57609145,3775,3775,3775,3775,0
20240102,123900,57609145,3775,3775,3775,3775,3
20240102,123800,57597820,3780,3790,3790,3775,94
20240102,123700,57242495,3780,3780,3780,3780,165
20240102,123600,56618795,3790,3790,3790,3790,0
20240102,123500,56618795,3790,3790,3790,3790,0
20240102,123400,56618795,3790,3790,3790,3790,0
20240102,123300,56618795,3790,3790,3790,3790,0
20240102,123200,56618795,3790,3790,3790,3790,0
20240102,123100,56618795,3790,3790,3790,3790,0
20240102,123000,56618795,3790,3790,3790,3790,0
20240102,122900,56618795,3790,3790,3790,3790,0
20240102,122800,56618795,3790,3790,3790,3790,0
20240102,122700,56618795,3790,3790,3790,3790,0
20240102,122600,56618795,3790,3790,3790,3790,0
20240102,122500,56618795,3790,3800,3800,3790,91
20240102,122400,56273645,3800,3800,3800,3800,0
20240102,122300,56273645,3800,3800,3800,3800,0
20240102,122200,56273645,3800,3800,3800,3800,0
20240102,122100,56273645,3800,3800,3800,3800,0
20240102,122000,56273645,3800,3800,3800,3800,0
20240102,121900,56273645,3800,3800,3800,3800,26
20240102,121800,56174845,3800,3800,3800,3800,0
20240102,121700,56174845,3800,3800,3800,3800,26
20240102,121600,56076045,3800,3800,3800,3800,0
20240102,121500,56076045,3800,3800,3800,3800,0
20240102,121400,56076045,3800,3800,3800,3800,78
20240102,121300,55779645,3800,3800,3800,3800,1
20240102,121200,55775845,3800,3800,3800,3800,0
20240102,121100,55775845,3800,3800,3800,3800,0
20240102,121000,55775845,3800,3800,3800,3800,0
20240102,120900,55775845,3800,3800,3800,3800,0
20240102,120800,55775845,3800,3800,3800,3800,0
20240102,120700,55775845,3800,3800,3800,3800,0
20240102,120600,55775845,3800,3800,3800,3800,3
20240102,120500,55764445,3790,3790,3790,3790,0
20240102,120400,55764445,3790,3790,3790,3790,0
20240102,120300,55764445,3790,3790,3790,3790,0
20240102,120200,55764445,3790,3790,3790,3790,0
20240102,120100,55764445,3790,3790,3790,3790,0
20240102,120000,55764445,3790,3790,3790,3790,0
20240102,115900,55764445,3790,3795,3795,3790,259
20240102,115800,54781670,3795,3795,3795,3795,4
20240102,115700,54766490,3805,3805,3805,3805,0
20240102,115600,54766490,3805,3805,3805,3805,30
20240102,115500,54652340,3805,3805,3805,3805,0
20240102,115400,54652340,3805,3805,3805,3805,0
20240102,115300,54652340,3805,3805,3805,3805,0
20240102,115200,54652340,3805,3805,3805,3805,0
20240102,115100,54652340,3805,3805,3805,3805,0
20240102,115000,54652340,3805,3805,3805,3805,0
20240102,114900,54652340,3805,3805,3805,3805,0
20240102,114800,54652340,3805,3805,3805,3805,1
20240102,114700,54648535,3795,3795,3795,3795,0
20240102,114600,54648535,3795,3795,3795,3795,0
20240102,114500,54648535,3795,3795,3795,3795,0
20240102,114400,54648535,3795,3795,3795,3795,0
20240102,114300,54648535,3795,3795,3795,3795,0
20240102,114200,54648535,3795,3795,3795,3795,0
20240102,114100,54648535,3795,3795,3795,3795,0
20240102,114000,54648535,3795,3795,3795,3795,59
20240102,113900,54424630,3805,3805,3805,3805,7
20240102,113800,54397995,3795,3805,3805,3795,251
20240102,113700,53443280,3795,3795,3795,3795,0
20240102,113600,53443280,3795,3795,3795,3795,34
20240102,113500,53314250,3805,3805,3805,3805,0
20240102,113400,53314250,3805,3805,3805,3805,42
20240102,113300,53154440,3805,3805,3805,3805,0
20240102,113200,53154440,3805,3805,3805,3805,0
20240102,113100,53154440,3805,3805,3805,3805,0
20240102,113000,53154440,3805,3805,3805,3805,834
20240102,112900,49981070,3790,3790,3790,3790,0
20240102,112800,49981070,3790,3780,3800,3780,8551
20240102,112700,17628310,3775,3775,3775,3775,0
20240102,112600,17628310,3775,3775,3775,3775,0
20240102,112500,17628310,3775,3775,3775,3775,0
20240102,112400,17628310,3775,3775,3775,3770,280
20240102,112300,16571340,3765,3765,3765,3765,0
20240102,112200,16571340,3765,3765,3765,3765,0
20240102,112100,16571340,3765,3765,3765,3765,0
20240102,112000,16571340,3765,3765,3765,3765,0
20240102,111900,16571340,3765,3765,3765,3765,0
20240102,111800,16571340,3765,3765,3765,3765,0
20240102,111700,16571340,3765,3765,3765,3765,0
20240102,111600,16571340,3765,3765,3765,3765,677
20240102,111500,14022435,3760,3760,3760,3760,0
20240102,111400,14022435,3760,3760,3760,3760,0
20240102,111300,14022435,3760,3760,3760,3760,0
20240102,111200,14022435,3760,3760,3760,3760,0
20240102,111100,14022435,3760,3760,3760,3760,0
20240102,111000,14022435,3760,3760,3760,3760,2
20240102,110900,14014915,3760,3760,3760,3760,0
20240102,110800,14014915,3760,3760,3760,3760,0
20240102,110700,14014915,3760,3760,3760,3760,0
20240102,110600,14014915,3760,3760,3760,3760,0
20240102,110500,14014915,3760,3760,3760,3760,1
20240102,110400,14011155,3760,3760,3760,3760,1
20240102,110300,14007395,3760,3765,3765,3760,32
20240102,110200,13886920,3760,3760,3760,3760,1
20240102,110100,13883160,3770,3770,3770,3770,0
20240102,110000,13883160,3770,3770,3770,3770,0
20240102,105900,13883160,3770,3770,3770,3770,0
20240102,105800,13883160,3770,3770,3770,3770,1
20240102,105700,13879390,3775,3775,3775,3775,0
20240102,105600,13879390,3775,3775,3775,3775,0
20240102,105500,13879390,3775,3775,3775,3775,0
20240102,105400,13879390,3775,3780,3780,3775,6
20240102,105300,13856715,3775,3775,3775,3775,0
20240102,105200,13856715,3775,3775,3775,3775,1
20240102,105100,13852940,3780,3780,3780,3780,4
20240102,105000,13837820,3780,3775,3780,3775,120
20240102,104900,13384815,3780,3775,3780,3775,21
20240102,104800,13305440,3775,3775,3775,3775,22
20240102,104700,13222390,3775,3780,3780,3775,5
20240102,104600,13203495,3780,3780,3780,3780,45
20240102,104500,13033395,3780,3780,3780,3780,0
20240102,104400,13033395,3780,3780,3780,3780,2
20240102,104300,13025835,3775,3775,3775,3775,0
20240102,104200,13025835,3775,3775,3775,3775,1
20240102,104100,13022060,3780,3780,3780,3780,0
20240102,104000,13022060,3780,3780,3780,3780,0
20240102,103900,13022060,3780,3780,3780,3780,0
20240102,103800,13022060,3780,3765,3780,3765,238
20240102,103700,12125365,3765,3765,3765,3765,30
20240102,103600,12012415,3765,3765,3765,3765,0
20240102,103500,12012415,3765,3765,3765,3765,8
20240102,103400,11982295,3760,3765,3765,3760,6
20240102,103300,11959710,3760,3760,3760,3760,1
20240102,103200,11955950,3760,3765,3765,3760,22
20240102,103100,11873205,3765,3765,3765,3765,1
20240102,103000,11869440,3770,3770,3770,3770,0
20240102,102900,11869440,3770,3770,3770,3770,0
20240102,102800,11869440,3770,3770,3770,3770,5
20240102,102700,11850590,3765,3765,3765,3765,1
20240102,102600,11846825,3770,3770,3770,3770,0
20240102,102500,11846825,3770,3770,3770,3770,0
20240102,102400,11846825,3770,3770,3770,3770,3
20240102,102300,11835515,3765,3765,3765,3765,1
20240102,102200,11831750,3765,3765,3770,3765,6
20240102,102100,11809150,3775,3770,3775,3770,1066
20240102,102000,7788585,3775,3770,3775,3770,14
20240102,101900,7735740,3770,3770,3770,3770,132
20240102,101800,7238100,3770,3770,3770,3770,1
20240102,101700,7234330,3775,3775,3775,3775,8
20240102,101600,7204130,3775,3775,3775,3775,54
20240102,101500,7000280,3780,3770,3780,3770,3
20240102,101400,6988950,3770,3775,3775,3770,741
20240102,101300,4191840,3775,3775,3775,3775,1
20240102,101200,4188065,3780,3780,3780,3780,4
20240102,101100,4172945,3780,3780,3780,3780,104
20240102,101000,3779825,3780,3785,3785,3780,4
20240102,100900,3764690,3785,3785,3785,3785,3
20240102,100800,3753335,3785,3780,3785,3780,6
20240102,100700,3730645,3775,3780,3780,3775,32
20240102,100600,3609830,3805,3805,3805,3805,0
20240102,100500,3609830,3805,3805,3805,3805,4
20240102,100400,3594610,3805,3805,3805,3805,4
20240102,100300,3579390,3805,3805,3805,3805,4
20240102,100200,3564170,3805,3810,3810,3745,107
20240102,100100,3161055,3815,3815,3815,3815,1
20240102,100000,3157240,3815,3745,3815,3730,842