KissMeData/081150/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195000,289594125,3265,3265,3265,3265,2073
20240102,194900,289594125,3265,3265,3265,3265,0
20240102,194800,289594125,3265,3265,3265,3265,0
20240102,194700,289594125,3265,3265,3265,3265,0
20240102,194600,289594125,3265,3265,3265,3265,0
20240102,194500,289594125,3265,3265,3265,3265,0
20240102,194400,289594125,3265,3265,3265,3265,0
20240102,194300,289594125,3265,3265,3265,3265,0
20240102,194200,289594125,3265,3265,3265,3265,0
20240102,194100,289594125,3265,3265,3265,3265,0
20240102,194000,289594125,3265,3265,3265,3265,0
20240102,193900,289594125,3265,3265,3265,3265,0
20240102,193800,289594125,3265,3265,3265,3265,0
20240102,193700,289594125,3265,3265,3265,3265,0
20240102,193600,289594125,3265,3265,3265,3265,0
20240102,193500,289594125,3265,3265,3265,3265,0
20240102,193400,289594125,3265,3265,3265,3265,0
20240102,193300,289594125,3265,3265,3265,3265,0
20240102,193200,289594125,3265,3265,3265,3265,0
20240102,193100,289594125,3265,3265,3265,3265,0
20240102,193000,289594125,3265,3265,3265,3265,0
20240102,192900,289594125,3265,3265,3265,3265,0
20240102,192800,289594125,3265,3265,3265,3265,0
20240102,192700,289594125,3265,3265,3265,3265,0
20240102,192600,289594125,3265,3265,3265,3265,0
20240102,192500,289594125,3265,3265,3265,3265,0
20240102,192400,289594125,3265,3265,3265,3265,0
20240102,192300,289594125,3265,3265,3265,3265,0
20240102,192200,289594125,3265,3265,3265,3265,0
20240102,192100,289594125,3265,3265,3265,3265,0
20240102,192000,289594125,3265,3265,3265,3265,2073
20240102,191900,289594125,3265,3265,3265,3265,0
20240102,191800,289594125,3265,3265,3265,3265,0
20240102,191700,289594125,3265,3265,3265,3265,0
20240102,191600,289594125,3265,3265,3265,3265,0
20240102,191500,289594125,3265,3265,3265,3265,0
20240102,191400,289594125,3265,3265,3265,3265,0
20240102,191300,289594125,3265,3265,3265,3265,0
20240102,191200,289594125,3265,3265,3265,3265,0
20240102,191100,289594125,3265,3265,3265,3265,0
20240102,191000,289594125,3265,3265,3265,3265,0
20240102,190900,289594125,3265,3265,3265,3265,0
20240102,190800,289594125,3265,3265,3265,3265,0
20240102,190700,289594125,3265,3265,3265,3265,0
20240102,190600,289594125,3265,3265,3265,3265,0
20240102,190500,289594125,3265,3265,3265,3265,0
20240102,190400,289594125,3265,3265,3265,3265,0
20240102,190300,289594125,3265,3265,3265,3265,0
20240102,190200,289594125,3265,3265,3265,3265,0
20240102,190100,289594125,3265,3265,3265,3265,0
20240102,190000,289594125,3265,3265,3265,3265,0
20240102,185900,289594125,3265,3265,3265,3265,0
20240102,185800,289594125,3265,3265,3265,3265,0
20240102,185700,289594125,3265,3265,3265,3265,0
20240102,185600,289594125,3265,3265,3265,3265,0
20240102,185500,289594125,3265,3265,3265,3265,0
20240102,185400,289594125,3265,3265,3265,3265,0
20240102,185300,289594125,3265,3265,3265,3265,0
20240102,185200,289594125,3265,3265,3265,3265,0
20240102,185100,289594125,3265,3265,3265,3265,0
20240102,185000,289594125,3265,3265,3265,3265,2073
20240102,184900,289594125,3265,3265,3265,3265,0
20240102,184800,289594125,3265,3265,3265,3265,0
20240102,184700,289594125,3265,3265,3265,3265,0
20240102,184600,289594125,3265,3265,3265,3265,0
20240102,184500,289594125,3265,3265,3265,3265,0
20240102,184400,289594125,3265,3265,3265,3265,0
20240102,184300,289594125,3265,3265,3265,3265,0
20240102,184200,289594125,3265,3265,3265,3265,0
20240102,184100,289594125,3265,3265,3265,3265,0
20240102,184000,289594125,3265,3265,3265,3265,0
20240102,183900,289594125,3265,3265,3265,3265,0
20240102,183800,289594125,3265,3265,3265,3265,0
20240102,183700,289594125,3265,3265,3265,3265,0
20240102,183600,289594125,3265,3265,3265,3265,0
20240102,183500,289594125,3265,3265,3265,3265,0
20240102,183400,289594125,3265,3265,3265,3265,0
20240102,183300,289594125,3265,3265,3265,3265,0
20240102,183200,289594125,3265,3265,3265,3265,0
20240102,183100,289594125,3265,3265,3265,3265,0
20240102,183000,289594125,3265,3265,3265,3265,0
20240102,182900,289594125,3265,3265,3265,3265,0
20240102,182800,289594125,3265,3265,3265,3265,0
20240102,182700,289594125,3265,3265,3265,3265,0
20240102,182600,289594125,3265,3265,3265,3265,0
20240102,182500,289594125,3265,3265,3265,3265,0
20240102,182400,289594125,3265,3265,3265,3265,0
20240102,182300,289594125,3265,3265,3265,3265,0
20240102,182200,289594125,3265,3265,3265,3265,0
20240102,182100,289594125,3265,3265,3265,3265,0
20240102,182000,289594125,3265,3265,3265,3265,2073
20240102,181900,289594125,3265,3265,3265,3265,0
20240102,181800,289594125,3265,3265,3265,3265,0
20240102,181700,289594125,3265,3265,3265,3265,0
20240102,181600,289594125,3265,3265,3265,3265,0
20240102,181500,289594125,3265,3265,3265,3265,0
20240102,181400,289594125,3265,3265,3265,3265,0
20240102,181300,289594125,3265,3265,3265,3265,0
20240102,181200,289594125,3265,3265,3265,3265,0
20240102,181100,289594125,3265,3265,3265,3265,0
20240102,181000,289594125,3265,3265,3265,3265,0
20240102,180900,289594125,3265,3265,3265,3265,0
20240102,180800,289594125,3265,3265,3265,3265,0
20240102,180700,289594125,3265,3265,3265,3265,0
20240102,180600,289594125,3265,3265,3265,3265,0
20240102,180500,289594125,3265,3265,3265,3265,0
20240102,180400,289594125,3265,3265,3265,3265,0
20240102,180300,289594125,3265,3265,3265,3265,0
20240102,180200,289594125,3265,3265,3265,3265,0
20240102,180100,289594125,3265,3265,3265,3265,0
20240102,180000,289594125,3265,3265,3265,3265,0
20240102,175900,289594125,3265,3265,3265,3265,0
20240102,175800,289594125,3265,3265,3265,3265,0
20240102,175700,289594125,3265,3265,3265,3265,0
20240102,175600,289594125,3265,3265,3265,3265,0
20240102,175500,289594125,3265,3265,3265,3265,0
20240102,175400,289594125,3265,3265,3265,3265,0
20240102,175300,289594125,3265,3265,3265,3265,0
20240102,175200,289594125,3265,3265,3265,3265,0
20240102,175100,289594125,3265,3265,3265,3265,0
20240102,175000,289594125,3265,3265,3265,3265,2073
20240102,174900,289594125,3265,3265,3265,3265,0
20240102,174800,289594125,3265,3265,3265,3265,0
20240102,174700,289594125,3265,3265,3265,3265,0
20240102,174600,289594125,3265,3265,3265,3265,0
20240102,174500,289594125,3265,3265,3265,3265,0
20240102,174400,289594125,3265,3265,3265,3265,0
20240102,174300,289594125,3265,3265,3265,3265,0
20240102,174200,289594125,3265,3265,3265,3265,0
20240102,174100,289594125,3265,3265,3265,3265,0
20240102,174000,289594125,3265,3265,3265,3265,0
20240102,173900,289594125,3265,3265,3265,3265,0
20240102,173800,289594125,3265,3265,3265,3265,0
20240102,173700,289594125,3265,3265,3265,3265,0
20240102,173600,289594125,3265,3265,3265,3265,0
20240102,173500,289594125,3265,3265,3265,3265,0
20240102,173400,289594125,3265,3265,3265,3265,0
20240102,173300,289594125,3265,3265,3265,3265,0
20240102,173200,289594125,3265,3265,3265,3265,0
20240102,173100,289594125,3265,3265,3265,3265,0
20240102,173000,289594125,3265,3265,3265,3265,0
20240102,172900,289594125,3265,3265,3265,3265,0
20240102,172800,289594125,3265,3265,3265,3265,0
20240102,172700,289594125,3265,3265,3265,3265,0
20240102,172600,289594125,3265,3265,3265,3265,0
20240102,172500,289594125,3265,3265,3265,3265,0
20240102,172400,289594125,3265,3265,3265,3265,0
20240102,172300,289594125,3265,3265,3265,3265,0
20240102,172200,289594125,3265,3265,3265,3265,0
20240102,172100,289594125,3265,3265,3265,3265,0
20240102,172000,289594125,3265,3265,3265,3265,2073
20240102,171900,289594125,3265,3265,3265,3265,0
20240102,171800,289594125,3265,3265,3265,3265,0
20240102,171700,289594125,3265,3265,3265,3265,0
20240102,171600,289594125,3265,3265,3265,3265,0
20240102,171500,289594125,3265,3265,3265,3265,0
20240102,171400,289594125,3265,3265,3265,3265,0
20240102,171300,289594125,3265,3265,3265,3265,0
20240102,171200,289594125,3265,3265,3265,3265,0
20240102,171100,289594125,3265,3265,3265,3265,0
20240102,171000,289594125,3265,3265,3265,3265,0
20240102,170900,289594125,3265,3265,3265,3265,0
20240102,170800,289594125,3265,3265,3265,3265,0
20240102,170700,289594125,3265,3265,3265,3265,0
20240102,170600,289594125,3265,3265,3265,3265,0
20240102,170500,289594125,3265,3265,3265,3265,0
20240102,170400,289594125,3265,3265,3265,3265,0
20240102,170300,289594125,3265,3265,3265,3265,0
20240102,170200,289594125,3265,3265,3265,3265,0
20240102,170100,289594125,3265,3265,3265,3265,0
20240102,170000,289594125,3265,3265,3265,3265,0
20240102,165900,289594125,3265,3265,3265,3265,0
20240102,165800,289594125,3265,3265,3265,3265,0
20240102,165700,289594125,3265,3265,3265,3265,0
20240102,165600,289594125,3265,3265,3265,3265,0
20240102,165500,289594125,3265,3265,3265,3265,0
20240102,165400,289594125,3265,3265,3265,3265,0
20240102,165300,289594125,3265,3265,3265,3265,0
20240102,165200,289594125,3265,3265,3265,3265,0
20240102,165100,289594125,3265,3265,3265,3265,0
20240102,165000,289594125,3265,3265,3265,3265,2073
20240102,164900,289594125,3265,3265,3265,3265,0
20240102,164800,289594125,3265,3265,3265,3265,0
20240102,164700,289594125,3265,3265,3265,3265,0
20240102,164600,289594125,3265,3265,3265,3265,0
20240102,164500,289594125,3265,3265,3265,3265,0
20240102,164400,289594125,3265,3265,3265,3265,0
20240102,164300,289594125,3265,3265,3265,3265,0
20240102,164200,289594125,3265,3265,3265,3265,0
20240102,164100,289594125,3265,3265,3265,3265,0
20240102,164000,289594125,3265,3265,3265,3265,0
20240102,163900,289594125,3265,3265,3265,3265,0
20240102,163800,289594125,3265,3265,3265,3265,0
20240102,163700,289594125,3265,3265,3265,3265,0
20240102,163600,289594125,3265,3265,3265,3265,0
20240102,163500,289594125,3265,3265,3265,3265,0
20240102,163400,289594125,3265,3265,3265,3265,0
20240102,163300,289594125,3265,3265,3265,3265,0
20240102,163200,289594125,3265,3265,3265,3265,0
20240102,163100,289594125,3265,3265,3265,3265,0
20240102,163000,289594125,3265,3265,3265,3265,0
20240102,162900,289594125,3265,3265,3265,3265,0
20240102,162800,289594125,3265,3265,3265,3265,0
20240102,162700,289594125,3265,3265,3265,3265,0
20240102,162600,289594125,3265,3265,3265,3265,0
20240102,162500,289594125,3265,3265,3265,3265,0
20240102,162400,289594125,3265,3265,3265,3265,0
20240102,162300,289594125,3265,3265,3265,3265,0
20240102,162200,289594125,3265,3265,3265,3265,0
20240102,162100,289594125,3265,3265,3265,3265,0
20240102,162000,289594125,3265,3265,3265,3265,2073
20240102,161900,289594125,3265,3265,3265,3265,0
20240102,161800,289594125,3265,3265,3265,3265,0
20240102,161700,289594125,3265,3265,3265,3265,0
20240102,161600,289594125,3265,3265,3265,3265,0
20240102,161500,289594125,3265,3265,3265,3265,0
20240102,161400,289594125,3265,3265,3265,3265,0
20240102,161300,289594125,3265,3265,3265,3265,0
20240102,161200,289594125,3265,3265,3265,3265,0
20240102,161100,289594125,3265,3265,3265,3265,0
20240102,161000,289594125,3265,3265,3265,3265,0
20240102,160900,289594125,3265,3265,3265,3265,0
20240102,160800,289594125,3265,3265,3265,3265,0
20240102,160700,289594125,3265,3265,3265,3265,0
20240102,160600,289594125,3265,3265,3265,3265,0
20240102,160500,289594125,3265,3265,3265,3265,0
20240102,160400,289594125,3265,3265,3265,3265,0
20240102,160300,289594125,3265,3265,3265,3265,0
20240102,160200,289594125,3265,3265,3265,3265,0
20240102,160100,289594125,3265,3265,3265,3265,0
20240102,160000,289594125,3265,3265,3265,3265,0
20240102,155900,289594125,3265,3265,3265,3265,0
20240102,155800,289594125,3265,3265,3265,3265,0
20240102,155700,289594125,3265,3265,3265,3265,0
20240102,155600,289594125,3265,3265,3265,3265,0
20240102,155500,289594125,3265,3265,3265,3265,0
20240102,155400,289594125,3265,3265,3265,3265,0
20240102,155300,289594125,3265,3265,3265,3265,0
20240102,155200,289594125,3265,3265,3265,3265,0
20240102,155100,289594125,3265,3265,3265,3265,0
20240102,155000,289594125,3265,3265,3265,3265,2073
20240102,154900,289594125,3265,3265,3265,3265,0
20240102,154800,289594125,3265,3265,3265,3265,0
20240102,154700,289594125,3265,3265,3265,3265,0
20240102,154600,289594125,3265,3265,3265,3265,0
20240102,154500,289594125,3265,3265,3265,3265,0
20240102,154400,289594125,3265,3265,3265,3265,0
20240102,154300,289594125,3265,3265,3265,3265,0
20240102,154200,289594125,3265,3265,3265,3265,0
20240102,154100,289594125,3265,3265,3265,3265,0
20240102,154000,289594125,3265,3265,3265,3265,0
20240102,153900,289594125,3265,3265,3265,3265,0
20240102,153800,289594125,3265,3265,3265,3265,0
20240102,153700,289594125,3265,3265,3265,3265,0
20240102,153600,289594125,3265,3265,3265,3265,0
20240102,153500,289594125,3265,3265,3265,3265,0
20240102,153400,289594125,3265,3265,3265,3265,0
20240102,153300,289594125,3265,3265,3265,3265,0
20240102,153200,289594125,3265,3265,3265,3265,0
20240102,153100,289594125,3265,3265,3265,3265,0
20240102,153000,289594125,3265,3265,3265,3265,2073
20240102,152900,282825780,3255,3255,3255,3255,0
20240102,152800,282825780,3255,3255,3255,3255,0
20240102,152700,282825780,3255,3255,3255,3255,0
20240102,152600,282825780,3255,3255,3255,3255,0
20240102,152500,282825780,3255,3255,3255,3255,0
20240102,152400,282825780,3255,3255,3255,3255,0
20240102,152300,282825780,3255,3255,3255,3255,0
20240102,152200,282825780,3255,3255,3255,3255,0
20240102,152100,282825780,3255,3255,3255,3255,0
20240102,152000,282825780,3255,3255,3255,3255,0
20240102,151900,282825780,3255,3265,3265,3255,1264
20240102,151800,278710760,3260,3260,3260,3260,1247
20240102,151700,274645540,3265,3265,3265,3265,0
20240102,151600,274645540,3265,3265,3265,3265,551
20240102,151500,272846525,3265,3265,3265,3265,194
20240102,151400,272213115,3255,3265,3265,3255,1502
20240102,151300,267323520,3260,3265,3265,3260,341
20240102,151200,266211705,3265,3265,3265,3265,0
20240102,151100,266211705,3265,3265,3265,3265,190
20240102,151000,265591355,3265,3265,3265,3265,779
20240102,150900,263047920,3265,3265,3265,3265,3
20240102,150800,263038125,3265,3265,3265,3265,1070
20240102,150700,259544575,3255,3255,3255,3255,0
20240102,150600,259544575,3255,3260,3260,3255,3000
20240102,150500,249779010,3265,3265,3265,3265,0
20240102,150400,249779010,3265,3265,3265,3265,0
20240102,150300,249779010,3265,3265,3265,3265,0
20240102,150200,249779010,3265,3265,3265,3265,1
20240102,150100,249775745,3260,3260,3260,3260,102
20240102,150000,249443225,3260,3260,3260,3260,540
20240102,145900,247682825,3260,3260,3260,3260,30
20240102,145800,247585025,3260,3260,3260,3260,2
20240102,145700,247578505,3260,3260,3260,3260,817
20240102,145600,244915085,3260,3260,3260,3260,183
20240102,145500,244318505,3265,3265,3265,3265,0
20240102,145400,244318505,3265,3265,3265,3265,0
20240102,145300,244318505,3265,3265,3265,3265,1100
20240102,145200,240727005,3260,3260,3260,3260,200
20240102,145100,240075005,3265,3265,3265,3265,0
20240102,145000,240075005,3265,3265,3265,3265,0
20240102,144900,240075005,3265,3265,3265,3265,0
20240102,144800,240075005,3265,3265,3265,3265,25
20240102,144700,239993380,3260,3260,3260,3260,0
20240102,144600,239993380,3260,3260,3260,3260,41
20240102,144500,239859720,3255,3260,3260,3255,190
20240102,144400,239240520,3260,3260,3260,3260,310
20240102,144300,238229920,3265,3265,3265,3265,0
20240102,144200,238229920,3265,3265,3265,3265,12
20240102,144100,238190740,3260,3260,3260,3255,5001
20240102,144000,221912005,3260,3260,3260,3260,40
20240102,143900,221781605,3255,3255,3255,3255,0
20240102,143800,221781605,3255,3255,3255,3255,1000
20240102,143700,218526605,3260,3265,3265,3260,305
20240102,143600,217532280,3265,3265,3265,3265,50
20240102,143500,217369030,3265,3265,3265,3265,0
20240102,143400,217369030,3265,3265,3265,3265,0
20240102,143300,217369030,3265,3265,3265,3265,10
20240102,143200,217336380,3265,3265,3265,3265,0
20240102,143100,217336380,3265,3265,3265,3265,0
20240102,143000,217336380,3265,3265,3265,3265,0
20240102,142900,217336380,3265,3265,3265,3265,0
20240102,142800,217336380,3265,3265,3265,3265,25
20240102,142700,217254755,3260,3260,3260,3260,150
20240102,142600,216765755,3260,3260,3260,3260,100
20240102,142500,216439755,3265,3265,3265,3265,143
20240102,142400,215972860,3260,3260,3260,3260,4
20240102,142300,215959820,3260,3260,3260,3260,0
20240102,142200,215959820,3260,3260,3260,3260,80
20240102,142100,215699020,3260,3260,3260,3260,0
20240102,142000,215699020,3260,3260,3260,3260,2
20240102,141900,215692500,3260,3260,3260,3260,2
20240102,141800,215685980,3265,3265,3265,3265,10
20240102,141700,215653330,3260,3260,3260,3260,172
20240102,141600,215092610,3260,3260,3260,3260,711
20240102,141500,212774750,3260,3260,3260,3260,17
20240102,141400,212719330,3260,3260,3260,3260,0
20240102,141300,212719330,3260,3260,3260,3260,130
20240102,141200,212295530,3255,3255,3255,3255,95
20240102,141100,211986305,3255,3255,3255,3255,0
20240102,141000,211986305,3255,3255,3255,3255,115
20240102,140900,211611980,3255,3255,3255,3255,2
20240102,140800,211605470,3255,3260,3260,3255,311
20240102,140700,210593135,3260,3260,3260,3260,67
20240102,140600,210374715,3265,3265,3265,3265,5
20240102,140500,210358390,3265,3265,3265,3265,0
20240102,140400,210358390,3265,3265,3265,3265,0
20240102,140300,210358390,3265,3265,3265,3265,0
20240102,140200,210358390,3265,3260,3265,3255,6315
20240102,140100,189742470,3250,3250,3250,3250,88
20240102,140000,189456470,3250,3250,3250,3250,0
20240102,135900,189456470,3250,3255,3255,3250,350
20240102,135800,188317775,3255,3260,3260,3255,397
20240102,135700,187023605,3260,3260,3260,3260,1
20240102,135600,187020345,3260,3260,3260,3260,0
20240102,135500,187020345,3260,3260,3260,3260,58
20240102,135400,186831265,3260,3260,3260,3260,100
20240102,135300,186505265,3260,3260,3260,3260,0
20240102,135200,186505265,3260,3260,3260,3260,269
20240102,135100,185628325,3265,3265,3265,3265,55
20240102,135000,185448750,3265,3265,3265,3265,15
20240102,134900,185399775,3265,3265,3265,3265,0
20240102,134800,185399775,3265,3260,3265,3260,120
20240102,134700,185008535,3260,3260,3260,3260,145
20240102,134600,184535835,3260,3260,3260,3260,57
20240102,134500,184350015,3260,3265,3265,3260,411
20240102,134400,183010150,3260,3260,3260,3260,2043
20240102,134300,176349970,3260,3260,3260,3260,0
20240102,134200,176349970,3260,3260,3260,3260,57
20240102,134100,176164150,3260,3270,3270,3260,1277
20240102,134000,171996080,3270,3270,3270,3270,762
20240102,133900,169504340,3270,3270,3270,3265,1244
20240102,133800,165440895,3270,3260,3275,3250,10241
20240102,133700,132023230,3240,3255,3255,3240,2668
20240102,133600,123354955,3250,3245,3250,3245,957
20240102,133500,120244785,3245,3245,3245,3245,75
20240102,133400,120001410,3240,3240,3240,3240,0
20240102,133300,120001410,3240,3240,3240,3240,1448
20240102,133200,115309890,3245,3245,3245,3245,1
20240102,133100,115306645,3240,3240,3240,3240,50
20240102,133000,115144645,3245,3245,3245,3245,0
20240102,132900,115144645,3245,3245,3245,3245,25
20240102,132800,115063520,3245,3245,3245,3245,0
20240102,132700,115063520,3245,3245,3245,3245,0
20240102,132600,115063520,3245,3245,3245,3245,0
20240102,132500,115063520,3245,3245,3245,3245,0
20240102,132400,115063520,3245,3245,3245,3245,1580
20240102,132300,109936420,3245,3245,3245,3245,133
20240102,132200,109504835,3250,3245,3250,3245,8
20240102,132100,109478870,3245,3245,3245,3245,2
20240102,132000,109472380,3250,3250,3250,3250,0
20240102,131900,109472380,3250,3250,3250,3250,8
20240102,131800,109446380,3250,3250,3250,3250,0
20240102,131700,109446380,3250,3250,3250,3250,7
20240102,131600,109423630,3245,3245,3245,3245,25
20240102,131500,109342505,3245,3245,3245,3245,600
20240102,131400,107395505,3245,3245,3245,3245,0
20240102,131300,107395505,3245,3245,3245,3245,100
20240102,131200,107071005,3250,3250,3250,3250,10
20240102,131100,107038505,3250,3250,3250,3245,207
20240102,131000,106366770,3250,3250,3250,3250,15
20240102,130900,106318020,3250,3250,3250,3250,10
20240102,130800,106285520,3250,3250,3250,3250,0
20240102,130700,106285520,3250,3250,3250,3250,0
20240102,130600,106285520,3250,3250,3250,3250,0
20240102,130500,106285520,3250,3250,3250,3250,100
20240102,130400,105960520,3250,3250,3250,3250,0
20240102,130300,105960520,3250,3250,3250,3250,0
20240102,130200,105960520,3250,3250,3250,3250,3
20240102,130100,105950770,3250,3250,3250,3250,1
20240102,130000,105947520,3250,3250,3250,3250,0
20240102,125900,105947520,3250,3250,3250,3250,0
20240102,125800,105947520,3250,3250,3250,3250,50
20240102,125700,105785020,3250,3250,3250,3250,0
20240102,125600,105785020,3250,3250,3250,3250,0
20240102,125500,105785020,3250,3250,3250,3250,60
20240102,125400,105590020,3255,3255,3255,3255,0
20240102,125300,105590020,3255,3255,3255,3255,0
20240102,125200,105590020,3255,3255,3255,3255,0
20240102,125100,105590020,3255,3255,3255,3255,0
20240102,125000,105590020,3255,3255,3255,3255,0
20240102,124900,105590020,3255,3250,3255,3250,128
20240102,124800,105174010,3250,3250,3250,3250,50
20240102,124700,105011510,3250,3250,3250,3250,0
20240102,124600,105011510,3250,3250,3250,3250,0
20240102,124500,105011510,3250,3250,3250,3250,0
20240102,124400,105011510,3250,3245,3250,3245,2
20240102,124300,105005015,3250,3250,3250,3250,0
20240102,124200,105005015,3250,3250,3250,3250,0
20240102,124100,105005015,3250,3250,3250,3250,0
20240102,124000,105005015,3250,3250,3250,3250,0
20240102,123900,105005015,3250,3250,3250,3250,20
20240102,123800,104940015,3250,3250,3250,3250,0
20240102,123700,104940015,3250,3250,3250,3250,30
20240102,123600,104842515,3240,3240,3240,3240,26
20240102,123500,104758275,3235,3235,3235,3235,0
20240102,123400,104758275,3235,3235,3235,3235,0
20240102,123300,104758275,3235,3250,3250,3235,191
20240102,123200,104138035,3250,3250,3250,3250,0
20240102,123100,104138035,3250,3250,3250,3250,92
20240102,123000,103839035,3235,3235,3235,3235,30
20240102,122900,103741985,3230,3230,3230,3230,0
20240102,122800,103741985,3230,3230,3230,3230,0
20240102,122700,103741985,3230,3230,3230,3230,0
20240102,122600,103741985,3230,3230,3230,3230,0
20240102,122500,103741985,3230,3230,3230,3230,0
20240102,122400,103741985,3230,3235,3235,3230,1258
20240102,122300,99674610,3235,3235,3235,3235,0
20240102,122200,99674610,3235,3245,3245,3235,1000
20240102,122100,96436680,3245,3245,3245,3245,0
20240102,122000,96436680,3245,3245,3245,3245,2127
20240102,121900,89534565,3245,3245,3245,3245,0
20240102,121800,89534565,3245,3245,3245,3245,4
20240102,121700,89521585,3245,3245,3245,3245,1
20240102,121600,89518340,3245,3245,3245,3245,0
20240102,121500,89518340,3245,3250,3250,3245,180
20240102,121400,88933440,3250,3250,3250,3250,0
20240102,121300,88933440,3250,3250,3250,3250,0
20240102,121200,88933440,3250,3250,3250,3250,0
20240102,121100,88933440,3250,3250,3250,3250,0
20240102,121000,88933440,3250,3250,3250,3250,0
20240102,120900,88933440,3250,3250,3250,3250,21
20240102,120800,88865190,3250,3250,3250,3250,0
20240102,120700,88865190,3250,3250,3250,3250,40
20240102,120600,88735190,3250,3250,3250,3250,0
20240102,120500,88735190,3250,3250,3250,3250,0
20240102,120400,88735190,3250,3250,3250,3250,0
20240102,120300,88735190,3250,3250,3250,3250,30
20240102,120200,88637690,3245,3245,3245,3245,1
20240102,120100,88634445,3255,3255,3255,3255,0
20240102,120000,88634445,3255,3255,3255,3255,0
20240102,115900,88634445,3255,3255,3255,3255,0
20240102,115800,88634445,3255,3255,3255,3255,0
20240102,115700,88634445,3255,3255,3255,3255,1
20240102,115600,88631190,3255,3255,3255,3255,10
20240102,115500,88598640,3255,3255,3255,3255,2
20240102,115400,88592130,3255,3255,3255,3255,1
20240102,115300,88588875,3235,3240,3240,3235,23
20240102,115200,88514420,3235,3235,3235,3235,0
20240102,115100,88514420,3235,3235,3235,3235,54
20240102,115000,88339730,3255,3255,3255,3255,4
20240102,114900,88326710,3235,3235,3235,3235,0
20240102,114800,88326710,3235,3245,3255,3235,502
20240102,114700,86700550,3255,3255,3255,3255,30
20240102,114600,86602900,3255,3255,3255,3255,0
20240102,114500,86602900,3255,3255,3255,3255,0
20240102,114400,86602900,3255,3255,3255,3255,500
20240102,114300,84975400,3260,3260,3260,3260,0
20240102,114200,84975400,3260,3260,3260,3260,0
20240102,114100,84975400,3260,3260,3260,3260,11
20240102,114000,84939540,3255,3250,3255,3250,3347
20240102,113900,74058260,3245,3245,3245,3245,0
20240102,113800,74058260,3245,3245,3245,3245,45
20240102,113700,73912235,3250,3250,3250,3250,25
20240102,113600,73830985,3245,3245,3245,3245,0
20240102,113500,73830985,3245,3245,3245,3245,109
20240102,113400,73477280,3245,3245,3245,3245,20
20240102,113300,73412380,3245,3245,3245,3245,16
20240102,113200,73360460,3245,3245,3245,3245,14
20240102,113100,73315030,3240,3240,3240,3240,53
20240102,113000,73143310,3250,3250,3250,3250,50
20240102,112900,72980810,3250,3250,3250,3250,0
20240102,112800,72980810,3250,3250,3250,3250,0
20240102,112700,72980810,3250,3250,3250,3250,0
20240102,112600,72980810,3250,3250,3250,3250,600
20240102,112500,71030810,3250,3250,3250,3250,700
20240102,112400,68755810,3250,3250,3250,3250,1
20240102,112300,68752560,3245,3240,3245,3240,3689
20240102,112200,56799700,3235,3235,3235,3235,0
20240102,112100,56799700,3235,3235,3235,3235,0
20240102,112000,56799700,3235,3235,3235,3235,0
20240102,111900,56799700,3235,3235,3235,3235,0
20240102,111800,56799700,3235,3235,3235,3230,2901
20240102,111700,47420510,3225,3225,3225,3225,0
20240102,111600,47420510,3225,3225,3225,3225,0
20240102,111500,47420510,3225,3225,3225,3225,1
20240102,111400,47417285,3225,3225,3225,3225,30
20240102,111300,47320535,3235,3235,3235,3235,10
20240102,111200,47288185,3235,3235,3235,3235,0
20240102,111100,47288185,3235,3235,3235,3235,50
20240102,111000,47126435,3240,3240,3240,3240,0
20240102,110900,47126435,3240,3240,3240,3240,0
20240102,110800,47126435,3240,3240,3240,3240,0
20240102,110700,47126435,3240,3240,3240,3240,0
20240102,110600,47126435,3240,3240,3240,3240,5
20240102,110500,47110235,3240,3240,3240,3240,0
20240102,110400,47110235,3240,3240,3240,3240,0
20240102,110300,47110235,3240,3240,3240,3240,1
20240102,110200,47106995,3240,3230,3240,3225,618
20240102,110100,45106670,3225,3230,3230,3225,531
20240102,110000,43394190,3240,3240,3240,3240,1
20240102,105900,43390950,3225,3225,3225,3225,1
20240102,105800,43387725,3240,3230,3240,3230,1445
20240102,105700,38720365,3230,3230,3230,3230,1000
20240102,105600,35490365,3230,3240,3240,3230,159
20240102,105500,34976715,3235,3240,3240,3235,751
20240102,105400,32547080,3235,3235,3235,3235,0
20240102,105300,32547080,3235,3235,3235,3235,1
20240102,105200,32543845,3235,3235,3235,3235,100
20240102,105100,32220345,3235,3235,3235,3235,10
20240102,105000,32187995,3235,3235,3235,3235,2
20240102,104900,32181525,3250,3240,3250,3240,21
20240102,104800,32113435,3240,3250,3250,3240,421
20240102,104700,30749335,3250,3250,3250,3250,62
20240102,104600,30547835,3250,3250,3250,3240,128
20240102,104500,30132105,3235,3235,3235,3235,0
20240102,104400,30132105,3235,3235,3235,3235,10
20240102,104300,30099755,3250,3250,3250,3250,0
20240102,104200,30099755,3250,3250,3250,3250,3
20240102,104100,30090005,3250,3240,3250,3240,140
20240102,104000,29636305,3240,3245,3250,3240,9
20240102,103900,29607070,3245,3245,3245,3245,10
20240102,103800,29574620,3250,3250,3250,3250,11
20240102,103700,29538870,3240,3240,3240,3240,1
20240102,103600,29535630,3250,3250,3250,3250,0
20240102,103500,29535630,3250,3235,3250,3235,156
20240102,103400,29029365,3250,3250,3250,3250,0
20240102,103300,29029365,3250,3250,3250,3250,0
20240102,103200,29029365,3250,3250,3250,3250,0
20240102,103100,29029365,3250,3250,3250,3250,0
20240102,103000,29029365,3250,3250,3250,3250,12
20240102,102900,28990365,3230,3230,3230,3230,1
20240102,102800,28987135,3250,3245,3250,3245,400
20240102,102700,27687610,3230,3240,3240,3230,1222
20240102,102600,23732340,3250,3250,3250,3250,52
20240102,102500,23563340,3250,3250,3250,3250,2
20240102,102400,23556840,3250,3250,3250,3250,0
20240102,102300,23556840,3250,3250,3250,3250,7
20240102,102200,23534090,3240,3240,3240,3240,191
20240102,102100,22915250,3240,3240,3240,3240,76
20240102,102000,22669010,3240,3240,3240,3240,0
20240102,101900,22669010,3240,3240,3240,3240,905
20240102,101800,19736810,3240,3240,3240,3240,262
20240102,101700,18887930,3240,3240,3240,3240,782
20240102,101600,16354250,3240,3240,3240,3240,250
20240102,101500,15544250,3240,3240,3240,3240,40
20240102,101400,15414650,3240,3240,3240,3240,600
20240102,101300,13470650,3245,3245,3245,3240,733
20240102,101200,11092190,3245,3250,3250,3245,57
20240102,101100,10907215,3245,3245,3245,3245,689
20240102,101000,8671410,3245,3245,3245,3245,115
20240102,100900,8298235,3245,3245,3245,3245,0
20240102,100800,8298235,3245,3245,3245,3245,85
20240102,100700,8022410,3245,3245,3260,3245,427
20240102,100600,6634170,3260,3245,3260,3245,203
20240102,100500,5975390,3245,3245,3245,3245,7
20240102,100400,5952675,3260,3260,3260,3260,0
20240102,100300,5952675,3260,3260,3260,3260,28
20240102,100200,5861395,3255,3260,3260,3245,170
20240102,100100,5309485,3245,3260,3260,3245,1031
20240102,100000,1948455,3260,3245,3265,3245,569