KissMeData/073540/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195100,28465725,2315,2315,2315,2315,124
20240109,195000,28465725,2315,2315,2315,2315,0
20240109,194900,28465725,2315,2315,2315,2315,0
20240109,194800,28465725,2315,2315,2315,2315,0
20240109,194700,28465725,2315,2315,2315,2315,0
20240109,194600,28465725,2315,2315,2315,2315,0
20240109,194500,28465725,2315,2315,2315,2315,0
20240109,194400,28465725,2315,2315,2315,2315,0
20240109,194300,28465725,2315,2315,2315,2315,0
20240109,194200,28465725,2315,2315,2315,2315,0
20240109,194100,28465725,2315,2315,2315,2315,0
20240109,194000,28465725,2315,2315,2315,2315,0
20240109,193900,28465725,2315,2315,2315,2315,0
20240109,193800,28465725,2315,2315,2315,2315,0
20240109,193700,28465725,2315,2315,2315,2315,0
20240109,193600,28465725,2315,2315,2315,2315,0
20240109,193500,28465725,2315,2315,2315,2315,0
20240109,193400,28465725,2315,2315,2315,2315,0
20240109,193300,28465725,2315,2315,2315,2315,0
20240109,193200,28465725,2315,2315,2315,2315,0
20240109,193100,28465725,2315,2315,2315,2315,0
20240109,193000,28465725,2315,2315,2315,2315,0
20240109,192900,28465725,2315,2315,2315,2315,0
20240109,192800,28465725,2315,2315,2315,2315,0
20240109,192700,28465725,2315,2315,2315,2315,0
20240109,192600,28465725,2315,2315,2315,2315,0
20240109,192500,28465725,2315,2315,2315,2315,0
20240109,192400,28465725,2315,2315,2315,2315,0
20240109,192300,28465725,2315,2315,2315,2315,0
20240109,192200,28465725,2315,2315,2315,2315,0
20240109,192100,28465725,2315,2315,2315,2315,124
20240109,192000,28465725,2315,2315,2315,2315,0
20240109,191900,28465725,2315,2315,2315,2315,0
20240109,191800,28465725,2315,2315,2315,2315,0
20240109,191700,28465725,2315,2315,2315,2315,0
20240109,191600,28465725,2315,2315,2315,2315,0
20240109,191500,28465725,2315,2315,2315,2315,0
20240109,191400,28465725,2315,2315,2315,2315,0
20240109,191300,28465725,2315,2315,2315,2315,0
20240109,191200,28465725,2315,2315,2315,2315,0
20240109,191100,28465725,2315,2315,2315,2315,0
20240109,191000,28465725,2315,2315,2315,2315,0
20240109,190900,28465725,2315,2315,2315,2315,0
20240109,190800,28465725,2315,2315,2315,2315,0
20240109,190700,28465725,2315,2315,2315,2315,0
20240109,190600,28465725,2315,2315,2315,2315,0
20240109,190500,28465725,2315,2315,2315,2315,0
20240109,190400,28465725,2315,2315,2315,2315,0
20240109,190300,28465725,2315,2315,2315,2315,0
20240109,190200,28465725,2315,2315,2315,2315,0
20240109,190100,28465725,2315,2315,2315,2315,0
20240109,190000,28465725,2315,2315,2315,2315,0
20240109,185900,28465725,2315,2315,2315,2315,0
20240109,185800,28465725,2315,2315,2315,2315,0
20240109,185700,28465725,2315,2315,2315,2315,0
20240109,185600,28465725,2315,2315,2315,2315,0
20240109,185500,28465725,2315,2315,2315,2315,0
20240109,185400,28465725,2315,2315,2315,2315,0
20240109,185300,28465725,2315,2315,2315,2315,0
20240109,185200,28465725,2315,2315,2315,2315,0
20240109,185100,28465725,2315,2315,2315,2315,124
20240109,185000,28465725,2315,2315,2315,2315,0
20240109,184900,28465725,2315,2315,2315,2315,0
20240109,184800,28465725,2315,2315,2315,2315,0
20240109,184700,28465725,2315,2315,2315,2315,0
20240109,184600,28465725,2315,2315,2315,2315,0
20240109,184500,28465725,2315,2315,2315,2315,0
20240109,184400,28465725,2315,2315,2315,2315,0
20240109,184300,28465725,2315,2315,2315,2315,0
20240109,184200,28465725,2315,2315,2315,2315,0
20240109,184100,28465725,2315,2315,2315,2315,0
20240109,184000,28465725,2315,2315,2315,2315,0
20240109,183900,28465725,2315,2315,2315,2315,0
20240109,183800,28465725,2315,2315,2315,2315,0
20240109,183700,28465725,2315,2315,2315,2315,0
20240109,183600,28465725,2315,2315,2315,2315,0
20240109,183500,28465725,2315,2315,2315,2315,0
20240109,183400,28465725,2315,2315,2315,2315,0
20240109,183300,28465725,2315,2315,2315,2315,0
20240109,183200,28465725,2315,2315,2315,2315,0
20240109,183100,28465725,2315,2315,2315,2315,0
20240109,183000,28465725,2315,2315,2315,2315,0
20240109,182900,28465725,2315,2315,2315,2315,0
20240109,182800,28465725,2315,2315,2315,2315,0
20240109,182700,28465725,2315,2315,2315,2315,0
20240109,182600,28465725,2315,2315,2315,2315,0
20240109,182500,28465725,2315,2315,2315,2315,0
20240109,182400,28465725,2315,2315,2315,2315,0
20240109,182300,28465725,2315,2315,2315,2315,0
20240109,182200,28465725,2315,2315,2315,2315,0
20240109,182100,28465725,2315,2315,2315,2315,124
20240109,182000,28465725,2315,2315,2315,2315,0
20240109,181900,28465725,2315,2315,2315,2315,0
20240109,181800,28465725,2315,2315,2315,2315,0
20240109,181700,28465725,2315,2315,2315,2315,0
20240109,181600,28465725,2315,2315,2315,2315,0
20240109,181500,28465725,2315,2315,2315,2315,0
20240109,181400,28465725,2315,2315,2315,2315,0
20240109,181300,28465725,2315,2315,2315,2315,0
20240109,181200,28465725,2315,2315,2315,2315,0
20240109,181100,28465725,2315,2315,2315,2315,0
20240109,181000,28465725,2315,2315,2315,2315,0
20240109,180900,28465725,2315,2315,2315,2315,0
20240109,180800,28465725,2315,2315,2315,2315,0
20240109,180700,28465725,2315,2315,2315,2315,0
20240109,180600,28465725,2315,2315,2315,2315,0
20240109,180500,28465725,2315,2315,2315,2315,0
20240109,180400,28465725,2315,2315,2315,2315,0
20240109,180300,28465725,2315,2315,2315,2315,0
20240109,180200,28465725,2315,2315,2315,2315,0
20240109,180100,28465725,2315,2315,2315,2315,0
20240109,180000,28465725,2315,2315,2315,2315,0
20240109,175900,28465725,2315,2315,2315,2315,0
20240109,175800,28465725,2315,2315,2315,2315,0
20240109,175700,28465725,2315,2315,2315,2315,0
20240109,175600,28465725,2315,2315,2315,2315,0
20240109,175500,28465725,2315,2315,2315,2315,0
20240109,175400,28465725,2315,2315,2315,2315,0
20240109,175300,28465725,2315,2315,2315,2315,0
20240109,175200,28465725,2315,2315,2315,2315,0
20240109,175100,28465725,2315,2315,2315,2315,124
20240109,175000,28465725,2315,2315,2315,2315,0
20240109,174900,28465725,2315,2315,2315,2315,0
20240109,174800,28465725,2315,2315,2315,2315,0
20240109,174700,28465725,2315,2315,2315,2315,0
20240109,174600,28465725,2315,2315,2315,2315,0
20240109,174500,28465725,2315,2315,2315,2315,0
20240109,174400,28465725,2315,2315,2315,2315,0
20240109,174300,28465725,2315,2315,2315,2315,0
20240109,174200,28465725,2315,2315,2315,2315,0
20240109,174100,28465725,2315,2315,2315,2315,0
20240109,174000,28465725,2315,2315,2315,2315,0
20240109,173900,28465725,2315,2315,2315,2315,0
20240109,173800,28465725,2315,2315,2315,2315,0
20240109,173700,28465725,2315,2315,2315,2315,0
20240109,173600,28465725,2315,2315,2315,2315,0
20240109,173500,28465725,2315,2315,2315,2315,0
20240109,173400,28465725,2315,2315,2315,2315,0
20240109,173300,28465725,2315,2315,2315,2315,0
20240109,173200,28465725,2315,2315,2315,2315,0
20240109,173100,28465725,2315,2315,2315,2315,0
20240109,173000,28465725,2315,2315,2315,2315,0
20240109,172900,28465725,2315,2315,2315,2315,0
20240109,172800,28465725,2315,2315,2315,2315,0
20240109,172700,28465725,2315,2315,2315,2315,0
20240109,172600,28465725,2315,2315,2315,2315,0
20240109,172500,28465725,2315,2315,2315,2315,0
20240109,172400,28465725,2315,2315,2315,2315,0
20240109,172300,28465725,2315,2315,2315,2315,0
20240109,172200,28465725,2315,2315,2315,2315,0
20240109,172100,28465725,2315,2315,2315,2315,124
20240109,172000,28465725,2315,2315,2315,2315,0
20240109,171900,28465725,2315,2315,2315,2315,0
20240109,171800,28465725,2315,2315,2315,2315,0
20240109,171700,28465725,2315,2315,2315,2315,0
20240109,171600,28465725,2315,2315,2315,2315,0
20240109,171500,28465725,2315,2315,2315,2315,0
20240109,171400,28465725,2315,2315,2315,2315,0
20240109,171300,28465725,2315,2315,2315,2315,0
20240109,171200,28465725,2315,2315,2315,2315,0
20240109,171100,28465725,2315,2315,2315,2315,0
20240109,171000,28465725,2315,2315,2315,2315,0
20240109,170900,28465725,2315,2315,2315,2315,0
20240109,170800,28465725,2315,2315,2315,2315,0
20240109,170700,28465725,2315,2315,2315,2315,0
20240109,170600,28465725,2315,2315,2315,2315,0
20240109,170500,28465725,2315,2315,2315,2315,0
20240109,170400,28465725,2315,2315,2315,2315,0
20240109,170300,28465725,2315,2315,2315,2315,0
20240109,170200,28465725,2315,2315,2315,2315,0
20240109,170100,28465725,2315,2315,2315,2315,0
20240109,170000,28465725,2315,2315,2315,2315,0
20240109,165900,28465725,2315,2315,2315,2315,0
20240109,165800,28465725,2315,2315,2315,2315,0
20240109,165700,28465725,2315,2315,2315,2315,0
20240109,165600,28465725,2315,2315,2315,2315,0
20240109,165500,28465725,2315,2315,2315,2315,0
20240109,165400,28465725,2315,2315,2315,2315,0
20240109,165300,28465725,2315,2315,2315,2315,0
20240109,165200,28465725,2315,2315,2315,2315,0
20240109,165100,28465725,2315,2315,2315,2315,124
20240109,165000,28465725,2315,2315,2315,2315,0
20240109,164900,28465725,2315,2315,2315,2315,0
20240109,164800,28465725,2315,2315,2315,2315,0
20240109,164700,28465725,2315,2315,2315,2315,0
20240109,164600,28465725,2315,2315,2315,2315,0
20240109,164500,28465725,2315,2315,2315,2315,0
20240109,164400,28465725,2315,2315,2315,2315,0
20240109,164300,28465725,2315,2315,2315,2315,0
20240109,164200,28465725,2315,2315,2315,2315,0
20240109,164100,28465725,2315,2315,2315,2315,0
20240109,164000,28465725,2315,2315,2315,2315,0
20240109,163900,28465725,2315,2315,2315,2315,0
20240109,163800,28465725,2315,2315,2315,2315,0
20240109,163700,28465725,2315,2315,2315,2315,0
20240109,163600,28465725,2315,2315,2315,2315,0
20240109,163500,28465725,2315,2315,2315,2315,0
20240109,163400,28465725,2315,2315,2315,2315,0
20240109,163300,28465725,2315,2315,2315,2315,0
20240109,163200,28465725,2315,2315,2315,2315,0
20240109,163100,28465725,2315,2315,2315,2315,0
20240109,163000,28465725,2315,2315,2315,2315,0
20240109,162900,28465725,2315,2315,2315,2315,0
20240109,162800,28465725,2315,2315,2315,2315,0
20240109,162700,28465725,2315,2315,2315,2315,0
20240109,162600,28465725,2315,2315,2315,2315,0
20240109,162500,28465725,2315,2315,2315,2315,0
20240109,162400,28465725,2315,2315,2315,2315,0
20240109,162300,28465725,2315,2315,2315,2315,0
20240109,162200,28465725,2315,2315,2315,2315,0
20240109,162100,28465725,2315,2315,2315,2315,124
20240109,162000,28465725,2315,2315,2315,2315,0
20240109,161900,28465725,2315,2315,2315,2315,0
20240109,161800,28465725,2315,2315,2315,2315,0
20240109,161700,28465725,2315,2315,2315,2315,0
20240109,161600,28465725,2315,2315,2315,2315,0
20240109,161500,28465725,2315,2315,2315,2315,0
20240109,161400,28465725,2315,2315,2315,2315,0
20240109,161300,28465725,2315,2315,2315,2315,0
20240109,161200,28465725,2315,2315,2315,2315,0
20240109,161100,28465725,2315,2315,2315,2315,0
20240109,161000,28465725,2315,2315,2315,2315,0
20240109,160900,28465725,2315,2315,2315,2315,0
20240109,160800,28465725,2315,2315,2315,2315,0
20240109,160700,28465725,2315,2315,2315,2315,0
20240109,160600,28465725,2315,2315,2315,2315,0
20240109,160500,28465725,2315,2315,2315,2315,0
20240109,160400,28465725,2315,2315,2315,2315,0
20240109,160300,28465725,2315,2315,2315,2315,0
20240109,160200,28465725,2315,2315,2315,2315,0
20240109,160100,28465725,2315,2315,2315,2315,0
20240109,160000,28465725,2315,2315,2315,2315,0
20240109,155900,28465725,2315,2315,2315,2315,0
20240109,155800,28465725,2315,2315,2315,2315,0
20240109,155700,28465725,2315,2315,2315,2315,0
20240109,155600,28465725,2315,2315,2315,2315,0
20240109,155500,28465725,2315,2315,2315,2315,0
20240109,155400,28465725,2315,2315,2315,2315,0
20240109,155300,28465725,2315,2315,2315,2315,0
20240109,155200,28465725,2315,2315,2315,2315,0
20240109,155100,28465725,2315,2315,2315,2315,124
20240109,155000,28465725,2315,2315,2315,2315,0
20240109,154900,28465725,2315,2315,2315,2315,0
20240109,154800,28465725,2315,2315,2315,2315,0
20240109,154700,28465725,2315,2315,2315,2315,0
20240109,154600,28465725,2315,2315,2315,2315,0
20240109,154500,28465725,2315,2315,2315,2315,0
20240109,154400,28465725,2315,2315,2315,2315,0
20240109,154300,28465725,2315,2315,2315,2315,0
20240109,154200,28465725,2315,2315,2315,2315,0
20240109,154100,28465725,2315,2315,2315,2315,0
20240109,154000,28465725,2315,2315,2315,2315,0
20240109,153900,28465725,2315,2315,2315,2315,0
20240109,153800,28465725,2315,2315,2315,2315,0
20240109,153700,28465725,2315,2315,2315,2315,0
20240109,153600,28465725,2315,2315,2315,2315,0
20240109,153500,28465725,2315,2315,2315,2315,0
20240109,153400,28465725,2315,2315,2315,2315,0
20240109,153300,28465725,2315,2315,2315,2315,0
20240109,153200,28465725,2315,2315,2315,2315,0
20240109,153100,28465725,2315,2315,2315,2315,0
20240109,153000,28465725,2315,2315,2315,2315,124
20240109,152900,28178665,2340,2340,2340,2340,0
20240109,152800,28178665,2340,2340,2340,2340,0
20240109,152700,28178665,2340,2340,2340,2340,0
20240109,152600,28178665,2340,2340,2340,2340,0
20240109,152500,28178665,2340,2340,2340,2340,0
20240109,152400,28178665,2340,2340,2340,2340,0
20240109,152300,28178665,2340,2340,2340,2340,0
20240109,152200,28178665,2340,2340,2340,2340,0
20240109,152100,28178665,2340,2340,2340,2340,0
20240109,152000,28178665,2340,2340,2340,2340,0
20240109,151900,28178665,2340,2340,2340,2340,1
20240109,151800,28176325,2345,2345,2345,2345,0
20240109,151700,28176325,2345,2345,2345,2345,1
20240109,151600,28173980,2335,2335,2335,2335,6
20240109,151500,28159970,2345,2345,2345,2345,0
20240109,151400,28159970,2345,2345,2345,2345,0
20240109,151300,28159970,2345,2345,2345,2345,0
20240109,151200,28159970,2345,2345,2345,2345,0
20240109,151100,28159970,2345,2345,2345,2345,0
20240109,151000,28159970,2345,2345,2345,2345,2
20240109,150900,28155280,2345,2330,2345,2330,1382
20240109,150800,24915475,2325,2315,2325,2315,2761
20240109,150700,18504785,2320,2320,2320,2310,46
20240109,150600,18398080,2320,2320,2320,2320,0
20240109,150500,18398080,2320,2320,2320,2320,0
20240109,150400,18398080,2320,2320,2320,2320,0
20240109,150300,18398080,2320,2320,2320,2320,0
20240109,150200,18398080,2320,2320,2320,2320,0
20240109,150100,18398080,2320,2320,2320,2320,0
20240109,150000,18398080,2320,2320,2320,2320,0
20240109,145900,18398080,2320,2320,2320,2320,0
20240109,145800,18398080,2320,2320,2320,2320,0
20240109,145700,18398080,2320,2320,2320,2320,0
20240109,145600,18398080,2320,2320,2320,2320,0
20240109,145500,18398080,2320,2320,2320,2320,13
20240109,145400,18367920,2320,2320,2320,2320,0
20240109,145300,18367920,2320,2320,2320,2320,0
20240109,145200,18367920,2320,2320,2320,2320,0
20240109,145100,18367920,2320,2320,2320,2320,0
20240109,145000,18367920,2320,2320,2320,2320,0
20240109,144900,18367920,2320,2310,2320,2310,93
20240109,144800,18152960,2320,2320,2320,2320,0
20240109,144700,18152960,2320,2320,2320,2320,0
20240109,144600,18152960,2320,2320,2320,2320,0
20240109,144500,18152960,2320,2320,2320,2320,0
20240109,144400,18152960,2320,2320,2320,2320,0
20240109,144300,18152960,2320,2310,2320,2310,133
20240109,144200,17845600,2315,2315,2315,2315,0
20240109,144100,17845600,2315,2315,2315,2315,0
20240109,144000,17845600,2315,2315,2315,2315,0
20240109,143900,17845600,2315,2315,2315,2315,346
20240109,143800,17044610,2325,2325,2325,2325,0
20240109,143700,17044610,2325,2325,2325,2325,13
20240109,143600,17014385,2315,2315,2315,2315,0
20240109,143500,17014385,2315,2315,2315,2315,0
20240109,143400,17014385,2315,2315,2315,2315,0
20240109,143300,17014385,2315,2315,2315,2315,0
20240109,143200,17014385,2315,2315,2315,2315,228
20240109,143100,16486565,2325,2325,2325,2325,13
20240109,143000,16456340,2325,2325,2325,2325,0
20240109,142900,16456340,2325,2325,2325,2325,0
20240109,142800,16456340,2325,2325,2325,2325,0
20240109,142700,16456340,2325,2325,2325,2325,0
20240109,142600,16456340,2325,2325,2325,2325,0
20240109,142500,16456340,2325,2325,2325,2325,13
20240109,142400,16426115,2325,2325,2325,2325,0
20240109,142300,16426115,2325,2325,2325,2325,0
20240109,142200,16426115,2325,2325,2325,2325,0
20240109,142100,16426115,2325,2325,2325,2325,0
20240109,142000,16426115,2325,2325,2325,2325,0
20240109,141900,16426115,2325,2325,2325,2325,14
20240109,141800,16393565,2325,2325,2325,2325,0
20240109,141700,16393565,2325,2325,2325,2325,0
20240109,141600,16393565,2325,2325,2325,2325,0
20240109,141500,16393565,2325,2325,2325,2325,0
20240109,141400,16393565,2325,2325,2325,2325,0
20240109,141300,16393565,2325,2325,2325,2325,14
20240109,141200,16361015,2325,2325,2325,2325,0
20240109,141100,16361015,2325,2325,2325,2325,0
20240109,141000,16361015,2325,2325,2325,2325,0
20240109,140900,16361015,2325,2325,2325,2325,0
20240109,140800,16361015,2325,2325,2325,2325,0
20240109,140700,16361015,2325,2325,2325,2325,14
20240109,140600,16328465,2325,2325,2325,2325,0
20240109,140500,16328465,2325,2325,2325,2325,0
20240109,140400,16328465,2325,2325,2325,2325,0
20240109,140300,16328465,2325,2325,2325,2325,0
20240109,140200,16328465,2325,2325,2325,2325,0
20240109,140100,16328465,2325,2325,2325,2325,14
20240109,140000,16295915,2325,2325,2325,2325,0
20240109,135900,16295915,2325,2325,2325,2325,0
20240109,135800,16295915,2325,2325,2325,2325,0
20240109,135700,16295915,2325,2325,2325,2325,0
20240109,135600,16295915,2325,2325,2325,2325,0
20240109,135500,16295915,2325,2325,2325,2325,14
20240109,135400,16263365,2325,2325,2325,2325,0
20240109,135300,16263365,2325,2325,2325,2325,0
20240109,135200,16263365,2325,2325,2325,2325,0
20240109,135100,16263365,2325,2325,2325,2325,0
20240109,135000,16263365,2325,2325,2325,2325,0
20240109,134900,16263365,2325,2325,2325,2325,14
20240109,134800,16230815,2325,2325,2325,2325,0
20240109,134700,16230815,2325,2325,2325,2325,0
20240109,134600,16230815,2325,2325,2325,2325,0
20240109,134500,16230815,2325,2325,2325,2325,0
20240109,134400,16230815,2325,2325,2325,2325,0
20240109,134300,16230815,2325,2325,2325,2325,14
20240109,134200,16198265,2325,2325,2325,2325,0
20240109,134100,16198265,2325,2325,2325,2325,0
20240109,134000,16198265,2325,2325,2325,2325,0
20240109,133900,16198265,2325,2325,2325,2325,0
20240109,133800,16198265,2325,2325,2325,2325,0
20240109,133700,16198265,2325,2325,2325,2325,14
20240109,133600,16165715,2325,2325,2325,2325,0
20240109,133500,16165715,2325,2325,2325,2325,0
20240109,133400,16165715,2325,2325,2325,2325,0
20240109,133300,16165715,2325,2325,2325,2325,0
20240109,133200,16165715,2325,2325,2325,2325,0
20240109,133100,16165715,2325,2325,2325,2325,14
20240109,133000,16133165,2325,2325,2325,2325,0
20240109,132900,16133165,2325,2325,2325,2325,0
20240109,132800,16133165,2325,2325,2325,2325,0
20240109,132700,16133165,2325,2325,2325,2325,0
20240109,132600,16133165,2325,2325,2325,2325,0
20240109,132500,16133165,2325,2325,2325,2325,14
20240109,132400,16100615,2325,2325,2325,2325,0
20240109,132300,16100615,2325,2325,2325,2325,0
20240109,132200,16100615,2325,2325,2325,2325,0
20240109,132100,16100615,2325,2325,2325,2325,0
20240109,132000,16100615,2325,2325,2325,2325,0
20240109,131900,16100615,2325,2325,2325,2325,14
20240109,131800,16068065,2325,2325,2325,2325,0
20240109,131700,16068065,2325,2325,2325,2325,0
20240109,131600,16068065,2325,2325,2325,2325,0
20240109,131500,16068065,2325,2325,2325,2325,0
20240109,131400,16068065,2325,2325,2325,2325,0
20240109,131300,16068065,2325,2325,2325,2325,14
20240109,131200,16035515,2325,2325,2325,2325,0
20240109,131100,16035515,2325,2325,2325,2325,0
20240109,131000,16035515,2325,2325,2325,2325,20
20240109,130900,15989015,2325,2325,2325,2325,0
20240109,130800,15989015,2325,2325,2325,2325,0
20240109,130700,15989015,2325,2325,2325,2325,14
20240109,130600,15956465,2325,2325,2325,2325,0
20240109,130500,15956465,2325,2325,2325,2325,0
20240109,130400,15956465,2325,2325,2325,2325,0
20240109,130300,15956465,2325,2325,2325,2325,0
20240109,130200,15956465,2325,2325,2325,2325,0
20240109,130100,15956465,2325,2325,2325,2325,14
20240109,130000,15923915,2325,2325,2325,2325,0
20240109,125900,15923915,2325,2325,2325,2325,0
20240109,125800,15923915,2325,2325,2325,2325,0
20240109,125700,15923915,2325,2325,2325,2325,0
20240109,125600,15923915,2325,2325,2325,2325,0
20240109,125500,15923915,2325,2325,2325,2325,0
20240109,125400,15923915,2325,2325,2325,2325,0
20240109,125300,15923915,2325,2325,2325,2325,0
20240109,125200,15923915,2325,2325,2325,2325,0
20240109,125100,15923915,2325,2325,2325,2325,0
20240109,125000,15923915,2325,2325,2325,2325,0
20240109,124900,15923915,2325,2325,2325,2325,0
20240109,124800,15923915,2325,2325,2325,2325,0
20240109,124700,15923915,2325,2325,2325,2325,0
20240109,124600,15923915,2325,2325,2325,2325,0
20240109,124500,15923915,2325,2325,2325,2325,0
20240109,124400,15923915,2325,2325,2325,2325,0
20240109,124300,15923915,2325,2325,2325,2325,0
20240109,124200,15923915,2325,2325,2325,2325,0
20240109,124100,15923915,2325,2325,2325,2325,0
20240109,124000,15923915,2325,2325,2325,2325,0
20240109,123900,15923915,2325,2325,2325,2325,0
20240109,123800,15923915,2325,2325,2325,2325,0
20240109,123700,15923915,2325,2325,2325,2325,0
20240109,123600,15923915,2325,2325,2325,2325,0
20240109,123500,15923915,2325,2325,2325,2325,2
20240109,123400,15919265,2325,2325,2325,2325,12
20240109,123300,15891365,2325,2325,2325,2325,0
20240109,123200,15891365,2325,2325,2325,2325,0
20240109,123100,15891365,2325,2325,2325,2325,0
20240109,123000,15891365,2325,2325,2325,2325,0
20240109,122900,15891365,2325,2325,2325,2325,0
20240109,122800,15891365,2325,2325,2325,2325,7
20240109,122700,15875090,2330,2330,2330,2330,0
20240109,122600,15875090,2330,2330,2330,2330,0
20240109,122500,15875090,2330,2330,2330,2330,0
20240109,122400,15875090,2330,2330,2330,2330,0
20240109,122300,15875090,2330,2330,2330,2330,0
20240109,122200,15875090,2330,2330,2330,2330,0
20240109,122100,15875090,2330,2330,2330,2330,0
20240109,122000,15875090,2330,2330,2330,2330,0
20240109,121900,15875090,2330,2330,2330,2330,0
20240109,121800,15875090,2330,2330,2330,2330,0
20240109,121700,15875090,2330,2330,2330,2330,0
20240109,121600,15875090,2330,2330,2330,2330,0
20240109,121500,15875090,2330,2330,2330,2330,0
20240109,121400,15875090,2330,2330,2330,2330,0
20240109,121300,15875090,2330,2330,2330,2330,0
20240109,121200,15875090,2330,2330,2330,2330,0
20240109,121100,15875090,2330,2330,2330,2330,0
20240109,121000,15875090,2330,2330,2330,2330,0
20240109,120900,15875090,2330,2330,2330,2330,0
20240109,120800,15875090,2330,2330,2330,2330,44
20240109,120700,15772570,2335,2335,2335,2335,0
20240109,120600,15772570,2335,2335,2335,2335,0
20240109,120500,15772570,2335,2335,2335,2335,0
20240109,120400,15772570,2335,2335,2335,2335,0
20240109,120300,15772570,2335,2335,2335,2335,0
20240109,120200,15772570,2335,2335,2335,2335,0
20240109,120100,15772570,2335,2335,2335,2335,0
20240109,120000,15772570,2335,2335,2335,2335,0
20240109,115900,15772570,2335,2335,2335,2335,0
20240109,115800,15772570,2335,2335,2335,2335,290
20240109,115700,15095420,2325,2325,2325,2325,0
20240109,115600,15095420,2325,2325,2325,2325,0
20240109,115500,15095420,2325,2325,2325,2325,0
20240109,115400,15095420,2325,2325,2325,2325,0
20240109,115300,15095420,2325,2325,2325,2325,0
20240109,115200,15095420,2325,2325,2325,2325,0
20240109,115100,15095420,2325,2325,2325,2325,0
20240109,115000,15095420,2325,2325,2325,2325,0
20240109,114900,15095420,2325,2325,2325,2325,0
20240109,114800,15095420,2325,2325,2325,2325,0
20240109,114700,15095420,2325,2325,2325,2325,100
20240109,114600,14862920,2340,2340,2340,2340,0
20240109,114500,14862920,2340,2340,2340,2340,0
20240109,114400,14862920,2340,2340,2340,2340,0
20240109,114300,14862920,2340,2340,2340,2340,0
20240109,114200,14862920,2340,2340,2340,2340,0
20240109,114100,14862920,2340,2340,2340,2340,0
20240109,114000,14862920,2340,2340,2340,2340,0
20240109,113900,14862920,2340,2340,2340,2340,0
20240109,113800,14862920,2340,2340,2340,2340,0
20240109,113700,14862920,2340,2340,2340,2340,0
20240109,113600,14862920,2340,2340,2340,2340,56
20240109,113500,14731880,2340,2340,2340,2340,0
20240109,113400,14731880,2340,2340,2340,2340,0
20240109,113300,14731880,2340,2340,2340,2340,0
20240109,113200,14731880,2340,2340,2340,2340,0
20240109,113100,14731880,2340,2340,2340,2340,598
20240109,113000,13332560,2345,2345,2345,2345,0
20240109,112900,13332560,2345,2345,2345,2345,0
20240109,112800,13332560,2345,2345,2345,2345,0
20240109,112700,13332560,2345,2345,2345,2345,0
20240109,112600,13332560,2345,2345,2345,2345,0
20240109,112500,13332560,2345,2345,2345,2345,150
20240109,112400,12980810,2345,2345,2345,2345,0
20240109,112300,12980810,2345,2345,2345,2345,0
20240109,112200,12980810,2345,2345,2345,2345,0
20240109,112100,12980810,2345,2345,2345,2345,0
20240109,112000,12980810,2345,2345,2345,2345,0
20240109,111900,12980810,2345,2340,2345,2340,106
20240109,111800,12732725,2345,2345,2345,2345,0
20240109,111700,12732725,2345,2345,2345,2345,11
20240109,111600,12706930,2345,2345,2345,2345,0
20240109,111500,12706930,2345,2345,2345,2345,0
20240109,111400,12706930,2345,2345,2345,2345,0
20240109,111300,12706930,2345,2345,2345,2345,30
20240109,111200,12636580,2345,2345,2345,2345,0
20240109,111100,12636580,2345,2345,2345,2345,0
20240109,111000,12636580,2345,2345,2345,2345,20
20240109,110900,12589680,2345,2345,2345,2345,0
20240109,110800,12589680,2345,2345,2345,2345,0
20240109,110700,12589680,2345,2345,2345,2345,0
20240109,110600,12589680,2345,2345,2345,2345,0
20240109,110500,12589680,2345,2345,2345,2345,10
20240109,110400,12566230,2345,2345,2345,2345,0
20240109,110300,12566230,2345,2345,2345,2345,26
20240109,110200,12505260,2345,2345,2345,2345,0
20240109,110100,12505260,2345,2345,2345,2345,0
20240109,110000,12505260,2345,2345,2345,2345,0
20240109,105900,12505260,2345,2345,2345,2345,0
20240109,105800,12505260,2345,2345,2345,2345,0
20240109,105700,12505260,2345,2345,2345,2345,0
20240109,105600,12505260,2345,2345,2345,2345,0
20240109,105500,12505260,2345,2345,2345,2345,0
20240109,105400,12505260,2345,2345,2345,2345,0
20240109,105300,12505260,2345,2345,2345,2345,500
20240109,105200,11332760,2340,2340,2340,2340,0
20240109,105100,11332760,2340,2340,2340,2340,0
20240109,105000,11332760,2340,2340,2340,2340,0
20240109,104900,11332760,2340,2340,2340,2340,0
20240109,104800,11332760,2340,2340,2340,2340,0
20240109,104700,11332760,2340,2340,2340,2340,0
20240109,104600,11332760,2340,2340,2340,2340,0
20240109,104500,11332760,2340,2340,2340,2340,0
20240109,104400,11332760,2340,2340,2340,2340,0
20240109,104300,11332760,2340,2340,2340,2340,20
20240109,104200,11285960,2340,2340,2340,2340,7
20240109,104100,11269580,2340,2340,2340,2340,0
20240109,104000,11269580,2340,2340,2340,2340,0
20240109,103900,11269580,2340,2340,2340,2340,0
20240109,103800,11269580,2340,2340,2340,2340,10
20240109,103700,11246180,2340,2340,2340,2340,9
20240109,103600,11225120,2340,2345,2345,2340,261
20240109,103500,10613700,2345,2345,2345,2345,0
20240109,103400,10613700,2345,2345,2345,2345,0
20240109,103300,10613700,2345,2345,2345,2345,0
20240109,103200,10613700,2345,2345,2345,2345,0
20240109,103100,10613700,2345,2345,2345,2345,0
20240109,103000,10613700,2345,2345,2345,2345,0
20240109,102900,10613700,2345,2345,2345,2345,0
20240109,102800,10613700,2345,2345,2345,2345,0
20240109,102700,10613700,2345,2345,2345,2345,0
20240109,102600,10613700,2345,2345,2345,2345,0
20240109,102500,10613700,2345,2345,2345,2345,0
20240109,102400,10613700,2345,2345,2345,2345,0
20240109,102300,10613700,2345,2345,2345,2345,0
20240109,102200,10613700,2345,2345,2345,2345,0
20240109,102100,10613700,2345,2345,2345,2345,0
20240109,102000,10613700,2345,2345,2345,2345,0
20240109,101900,10613700,2345,2345,2345,2345,0
20240109,101800,10613700,2345,2345,2345,2345,0
20240109,101700,10613700,2345,2345,2345,2345,0
20240109,101600,10613700,2345,2345,2345,2345,0
20240109,101500,10613700,2345,2345,2345,2345,1
20240109,101400,10611355,2345,2345,2345,2345,1
20240109,101300,10609010,2350,2350,2350,2350,41
20240109,101200,10512660,2350,2350,2350,2350,0
20240109,101100,10512660,2350,2350,2350,2350,1
20240109,101000,10510310,2350,2350,2350,2350,4
20240109,100900,10500910,2350,2350,2350,2350,0
20240109,100800,10500910,2350,2350,2350,2350,0
20240109,100700,10500910,2350,2350,2350,2350,0
20240109,100600,10500910,2350,2350,2350,2350,0
20240109,100500,10500910,2350,2350,2350,2350,0
20240109,100400,10500910,2350,2350,2350,2350,0
20240109,100300,10500910,2350,2350,2350,2350,0
20240109,100200,10500910,2350,2350,2350,2350,0
20240109,100100,10500910,2350,2350,2350,2350,0
20240109,100000,10500910,2350,2350,2350,2350,0
20240109,095900,10500910,2350,2350,2350,2350,0
20240109,095800,10500910,2350,2350,2350,2350,0
20240109,095700,10500910,2350,2350,2350,2350,2
20240109,095600,10496210,2350,2350,2350,2350,1
20240109,095500,10493860,2350,2350,2350,2350,0
20240109,095400,10493860,2350,2350,2350,2350,0
20240109,095300,10493860,2350,2350,2350,2350,0
20240109,095200,10493860,2350,2350,2350,2350,0
20240109,095100,10493860,2350,2350,2350,2350,0
20240109,095000,10493860,2350,2350,2350,2350,1
20240109,094900,10491510,2350,2350,2350,2350,0
20240109,094800,10491510,2350,2350,2350,2350,5
20240109,094700,10479760,2350,2345,2350,2345,5
20240109,094600,10468015,2345,2345,2345,2345,1
20240109,094500,10465670,2345,2350,2350,2345,45
20240109,094400,10359925,2355,2355,2355,2355,0
20240109,094300,10359925,2355,2355,2355,2355,0
20240109,094200,10359925,2355,2355,2355,2355,2
20240109,094100,10355215,2355,2355,2355,2355,0
20240109,094000,10355215,2355,2355,2355,2355,0
20240109,093900,10355215,2355,2350,2355,2350,208
20240109,093800,9865410,2350,2350,2350,2350,6
20240109,093700,9851310,2350,2350,2350,2350,87
20240109,093600,9646860,2355,2355,2355,2355,0
20240109,093500,9646860,2355,2350,2355,2350,25
20240109,093400,9588005,2345,2345,2345,2345,0
20240109,093300,9588005,2345,2345,2345,2345,0
20240109,093200,9588005,2345,2360,2360,2335,55
20240109,093100,9458685,2360,2360,2360,2360,50
20240109,093000,9340685,2310,2360,2360,2310,1008
20240109,092900,6986300,2360,2360,2360,2360,181
20240109,092800,6559140,2360,2360,2360,2360,0
20240109,092700,6559140,2360,2360,2360,2360,0
20240109,092600,6559140,2360,2360,2360,2360,20
20240109,092500,6511940,2355,2355,2355,2355,1
20240109,092400,6509585,2355,2355,2355,2355,29
20240109,092300,6441290,2355,2355,2355,2355,18
20240109,092200,6398900,2355,2355,2355,2355,502
20240109,092100,5216690,2345,2345,2345,2345,0
20240109,092000,5216690,2345,2345,2345,2345,0
20240109,091900,5216690,2345,2345,2345,2345,50
20240109,091800,5099440,2345,2345,2345,2345,0
20240109,091700,5099440,2345,2345,2345,2345,0
20240109,091600,5099440,2345,2345,2345,2345,0
20240109,091500,5099440,2345,2345,2345,2345,461
20240109,091400,4018395,2335,2335,2335,2335,0
20240109,091300,4018395,2335,2335,2335,2335,0
20240109,091200,4018395,2335,2335,2335,2335,0
20240109,091100,4018395,2335,2335,2335,2335,126
20240109,091000,3724185,2335,2335,2335,2335,0
20240109,090900,3724185,2335,2335,2335,2335,0
20240109,090800,3724185,2335,2335,2335,2335,0
20240109,090700,3724185,2335,2335,2335,2335,0
20240109,090600,3724185,2335,2335,2335,2335,24
20240109,090500,3668145,2320,2320,2320,2320,0
20240109,090400,3668145,2320,2320,2320,2320,0
20240109,090300,3668145,2320,2320,2320,2320,0
20240109,090200,3668145,2320,2320,2320,2320,0
20240109,090100,3668145,2320,2320,2320,2320,21
20240109,090000,3619425,2315,2305,2315,2305,1570