KissMeData/081580/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195500,85063560,2245,2245,2245,2245,898
20240109,195400,85063560,2245,2245,2245,2245,0
20240109,195300,85063560,2245,2245,2245,2245,0
20240109,195200,85063560,2245,2245,2245,2245,0
20240109,195100,85063560,2245,2245,2245,2245,0
20240109,195000,85063560,2245,2245,2245,2245,0
20240109,194900,85063560,2245,2245,2245,2245,0
20240109,194800,85063560,2245,2245,2245,2245,0
20240109,194700,85063560,2245,2245,2245,2245,0
20240109,194600,85063560,2245,2245,2245,2245,0
20240109,194500,85063560,2245,2245,2245,2245,0
20240109,194400,85063560,2245,2245,2245,2245,0
20240109,194300,85063560,2245,2245,2245,2245,0
20240109,194200,85063560,2245,2245,2245,2245,0
20240109,194100,85063560,2245,2245,2245,2245,0
20240109,194000,85063560,2245,2245,2245,2245,0
20240109,193900,85063560,2245,2245,2245,2245,0
20240109,193800,85063560,2245,2245,2245,2245,0
20240109,193700,85063560,2245,2245,2245,2245,0
20240109,193600,85063560,2245,2245,2245,2245,0
20240109,193500,85063560,2245,2245,2245,2245,0
20240109,193400,85063560,2245,2245,2245,2245,0
20240109,193300,85063560,2245,2245,2245,2245,0
20240109,193200,85063560,2245,2245,2245,2245,0
20240109,193100,85063560,2245,2245,2245,2245,0
20240109,193000,85063560,2245,2245,2245,2245,0
20240109,192900,85063560,2245,2245,2245,2245,0
20240109,192800,85063560,2245,2245,2245,2245,0
20240109,192700,85063560,2245,2245,2245,2245,0
20240109,192600,85063560,2245,2245,2245,2245,0
20240109,192500,85063560,2245,2245,2245,2245,898
20240109,192400,85063560,2245,2245,2245,2245,0
20240109,192300,85063560,2245,2245,2245,2245,0
20240109,192200,85063560,2245,2245,2245,2245,0
20240109,192100,85063560,2245,2245,2245,2245,0
20240109,192000,85063560,2245,2245,2245,2245,0
20240109,191900,85063560,2245,2245,2245,2245,0
20240109,191800,85063560,2245,2245,2245,2245,0
20240109,191700,85063560,2245,2245,2245,2245,0
20240109,191600,85063560,2245,2245,2245,2245,0
20240109,191500,85063560,2245,2245,2245,2245,0
20240109,191400,85063560,2245,2245,2245,2245,0
20240109,191300,85063560,2245,2245,2245,2245,0
20240109,191200,85063560,2245,2245,2245,2245,0
20240109,191100,85063560,2245,2245,2245,2245,0
20240109,191000,85063560,2245,2245,2245,2245,0
20240109,190900,85063560,2245,2245,2245,2245,0
20240109,190800,85063560,2245,2245,2245,2245,0
20240109,190700,85063560,2245,2245,2245,2245,0
20240109,190600,85063560,2245,2245,2245,2245,0
20240109,190500,85063560,2245,2245,2245,2245,0
20240109,190400,85063560,2245,2245,2245,2245,0
20240109,190300,85063560,2245,2245,2245,2245,0
20240109,190200,85063560,2245,2245,2245,2245,0
20240109,190100,85063560,2245,2245,2245,2245,0
20240109,190000,85063560,2245,2245,2245,2245,0
20240109,185900,85063560,2245,2245,2245,2245,0
20240109,185800,85063560,2245,2245,2245,2245,0
20240109,185700,85063560,2245,2245,2245,2245,0
20240109,185600,85063560,2245,2245,2245,2245,0
20240109,185500,85063560,2245,2245,2245,2245,898
20240109,185400,85063560,2245,2245,2245,2245,0
20240109,185300,85063560,2245,2245,2245,2245,0
20240109,185200,85063560,2245,2245,2245,2245,0
20240109,185100,85063560,2245,2245,2245,2245,0
20240109,185000,85063560,2245,2245,2245,2245,0
20240109,184900,85063560,2245,2245,2245,2245,0
20240109,184800,85063560,2245,2245,2245,2245,0
20240109,184700,85063560,2245,2245,2245,2245,0
20240109,184600,85063560,2245,2245,2245,2245,0
20240109,184500,85063560,2245,2245,2245,2245,0
20240109,184400,85063560,2245,2245,2245,2245,0
20240109,184300,85063560,2245,2245,2245,2245,0
20240109,184200,85063560,2245,2245,2245,2245,0
20240109,184100,85063560,2245,2245,2245,2245,0
20240109,184000,85063560,2245,2245,2245,2245,0
20240109,183900,85063560,2245,2245,2245,2245,0
20240109,183800,85063560,2245,2245,2245,2245,0
20240109,183700,85063560,2245,2245,2245,2245,0
20240109,183600,85063560,2245,2245,2245,2245,0
20240109,183500,85063560,2245,2245,2245,2245,0
20240109,183400,85063560,2245,2245,2245,2245,0
20240109,183300,85063560,2245,2245,2245,2245,0
20240109,183200,85063560,2245,2245,2245,2245,0
20240109,183100,85063560,2245,2245,2245,2245,0
20240109,183000,85063560,2245,2245,2245,2245,0
20240109,182900,85063560,2245,2245,2245,2245,0
20240109,182800,85063560,2245,2245,2245,2245,0
20240109,182700,85063560,2245,2245,2245,2245,0
20240109,182600,85063560,2245,2245,2245,2245,0
20240109,182500,85063560,2245,2245,2245,2245,898
20240109,182400,85063560,2245,2245,2245,2245,0
20240109,182300,85063560,2245,2245,2245,2245,0
20240109,182200,85063560,2245,2245,2245,2245,0
20240109,182100,85063560,2245,2245,2245,2245,0
20240109,182000,85063560,2245,2245,2245,2245,0
20240109,181900,85063560,2245,2245,2245,2245,0
20240109,181800,85063560,2245,2245,2245,2245,0
20240109,181700,85063560,2245,2245,2245,2245,0
20240109,181600,85063560,2245,2245,2245,2245,0
20240109,181500,85063560,2245,2245,2245,2245,0
20240109,181400,85063560,2245,2245,2245,2245,0
20240109,181300,85063560,2245,2245,2245,2245,0
20240109,181200,85063560,2245,2245,2245,2245,0
20240109,181100,85063560,2245,2245,2245,2245,0
20240109,181000,85063560,2245,2245,2245,2245,0
20240109,180900,85063560,2245,2245,2245,2245,0
20240109,180800,85063560,2245,2245,2245,2245,0
20240109,180700,85063560,2245,2245,2245,2245,0
20240109,180600,85063560,2245,2245,2245,2245,0
20240109,180500,85063560,2245,2245,2245,2245,0
20240109,180400,85063560,2245,2245,2245,2245,0
20240109,180300,85063560,2245,2245,2245,2245,0
20240109,180200,85063560,2245,2245,2245,2245,0
20240109,180100,85063560,2245,2245,2245,2245,0
20240109,180000,85063560,2245,2245,2245,2245,0
20240109,175900,85063560,2245,2245,2245,2245,0
20240109,175800,85063560,2245,2245,2245,2245,0
20240109,175700,85063560,2245,2245,2245,2245,0
20240109,175600,85063560,2245,2245,2245,2245,0
20240109,175500,85063560,2245,2245,2245,2245,898
20240109,175400,85063560,2245,2245,2245,2245,0
20240109,175300,85063560,2245,2245,2245,2245,0
20240109,175200,85063560,2245,2245,2245,2245,0
20240109,175100,85063560,2245,2245,2245,2245,0
20240109,175000,85063560,2245,2245,2245,2245,0
20240109,174900,85063560,2245,2245,2245,2245,0
20240109,174800,85063560,2245,2245,2245,2245,0
20240109,174700,85063560,2245,2245,2245,2245,0
20240109,174600,85063560,2245,2245,2245,2245,0
20240109,174500,85063560,2245,2245,2245,2245,0
20240109,174400,85063560,2245,2245,2245,2245,0
20240109,174300,85063560,2245,2245,2245,2245,0
20240109,174200,85063560,2245,2245,2245,2245,0
20240109,174100,85063560,2245,2245,2245,2245,0
20240109,174000,85063560,2245,2245,2245,2245,0
20240109,173900,85063560,2245,2245,2245,2245,0
20240109,173800,85063560,2245,2245,2245,2245,0
20240109,173700,85063560,2245,2245,2245,2245,0
20240109,173600,85063560,2245,2245,2245,2245,0
20240109,173500,85063560,2245,2245,2245,2245,0
20240109,173400,85063560,2245,2245,2245,2245,0
20240109,173300,85063560,2245,2245,2245,2245,0
20240109,173200,85063560,2245,2245,2245,2245,0
20240109,173100,85063560,2245,2245,2245,2245,0
20240109,173000,85063560,2245,2245,2245,2245,0
20240109,172900,85063560,2245,2245,2245,2245,0
20240109,172800,85063560,2245,2245,2245,2245,0
20240109,172700,85063560,2245,2245,2245,2245,0
20240109,172600,85063560,2245,2245,2245,2245,0
20240109,172500,85063560,2245,2245,2245,2245,898
20240109,172400,85063560,2245,2245,2245,2245,0
20240109,172300,85063560,2245,2245,2245,2245,0
20240109,172200,85063560,2245,2245,2245,2245,0
20240109,172100,85063560,2245,2245,2245,2245,0
20240109,172000,85063560,2245,2245,2245,2245,0
20240109,171900,85063560,2245,2245,2245,2245,0
20240109,171800,85063560,2245,2245,2245,2245,0
20240109,171700,85063560,2245,2245,2245,2245,0
20240109,171600,85063560,2245,2245,2245,2245,0
20240109,171500,85063560,2245,2245,2245,2245,0
20240109,171400,85063560,2245,2245,2245,2245,0
20240109,171300,85063560,2245,2245,2245,2245,0
20240109,171200,85063560,2245,2245,2245,2245,0
20240109,171100,85063560,2245,2245,2245,2245,0
20240109,171000,85063560,2245,2245,2245,2245,0
20240109,170900,85063560,2245,2245,2245,2245,0
20240109,170800,85063560,2245,2245,2245,2245,0
20240109,170700,85063560,2245,2245,2245,2245,0
20240109,170600,85063560,2245,2245,2245,2245,0
20240109,170500,85063560,2245,2245,2245,2245,0
20240109,170400,85063560,2245,2245,2245,2245,0
20240109,170300,85063560,2245,2245,2245,2245,0
20240109,170200,85063560,2245,2245,2245,2245,0
20240109,170100,85063560,2245,2245,2245,2245,0
20240109,170000,85063560,2245,2245,2245,2245,0
20240109,165900,85063560,2245,2245,2245,2245,0
20240109,165800,85063560,2245,2245,2245,2245,0
20240109,165700,85063560,2245,2245,2245,2245,0
20240109,165600,85063560,2245,2245,2245,2245,0
20240109,165500,85063560,2245,2245,2245,2245,898
20240109,165400,85063560,2245,2245,2245,2245,0
20240109,165300,85063560,2245,2245,2245,2245,0
20240109,165200,85063560,2245,2245,2245,2245,0
20240109,165100,85063560,2245,2245,2245,2245,0
20240109,165000,85063560,2245,2245,2245,2245,0
20240109,164900,85063560,2245,2245,2245,2245,0
20240109,164800,85063560,2245,2245,2245,2245,0
20240109,164700,85063560,2245,2245,2245,2245,0
20240109,164600,85063560,2245,2245,2245,2245,0
20240109,164500,85063560,2245,2245,2245,2245,0
20240109,164400,85063560,2245,2245,2245,2245,0
20240109,164300,85063560,2245,2245,2245,2245,0
20240109,164200,85063560,2245,2245,2245,2245,0
20240109,164100,85063560,2245,2245,2245,2245,0
20240109,164000,85063560,2245,2245,2245,2245,0
20240109,163900,85063560,2245,2245,2245,2245,0
20240109,163800,85063560,2245,2245,2245,2245,0
20240109,163700,85063560,2245,2245,2245,2245,0
20240109,163600,85063560,2245,2245,2245,2245,0
20240109,163500,85063560,2245,2245,2245,2245,0
20240109,163400,85063560,2245,2245,2245,2245,0
20240109,163300,85063560,2245,2245,2245,2245,0
20240109,163200,85063560,2245,2245,2245,2245,0
20240109,163100,85063560,2245,2245,2245,2245,0
20240109,163000,85063560,2245,2245,2245,2245,0
20240109,162900,85063560,2245,2245,2245,2245,0
20240109,162800,85063560,2245,2245,2245,2245,0
20240109,162700,85063560,2245,2245,2245,2245,0
20240109,162600,85063560,2245,2245,2245,2245,0
20240109,162500,85063560,2245,2245,2245,2245,898
20240109,162400,85063560,2245,2245,2245,2245,0
20240109,162300,85063560,2245,2245,2245,2245,0
20240109,162200,85063560,2245,2245,2245,2245,0
20240109,162100,85063560,2245,2245,2245,2245,0
20240109,162000,85063560,2245,2245,2245,2245,0
20240109,161900,85063560,2245,2245,2245,2245,0
20240109,161800,85063560,2245,2245,2245,2245,0
20240109,161700,85063560,2245,2245,2245,2245,0
20240109,161600,85063560,2245,2245,2245,2245,0
20240109,161500,85063560,2245,2245,2245,2245,0
20240109,161400,85063560,2245,2245,2245,2245,0
20240109,161300,85063560,2245,2245,2245,2245,0
20240109,161200,85063560,2245,2245,2245,2245,0
20240109,161100,85063560,2245,2245,2245,2245,0
20240109,161000,85063560,2245,2245,2245,2245,0
20240109,160900,85063560,2245,2245,2245,2245,0
20240109,160800,85063560,2245,2245,2245,2245,0
20240109,160700,85063560,2245,2245,2245,2245,0
20240109,160600,85063560,2245,2245,2245,2245,0
20240109,160500,85063560,2245,2245,2245,2245,0
20240109,160400,85063560,2245,2245,2245,2245,0
20240109,160300,85063560,2245,2245,2245,2245,0
20240109,160200,85063560,2245,2245,2245,2245,0
20240109,160100,85063560,2245,2245,2245,2245,0
20240109,160000,85063560,2245,2245,2245,2245,0
20240109,155900,85063560,2245,2245,2245,2245,0
20240109,155800,85063560,2245,2245,2245,2245,0
20240109,155700,85063560,2245,2245,2245,2245,0
20240109,155600,85063560,2245,2245,2245,2245,0
20240109,155500,85063560,2245,2245,2245,2245,898
20240109,155400,85063560,2245,2245,2245,2245,0
20240109,155300,85063560,2245,2245,2245,2245,0
20240109,155200,85063560,2245,2245,2245,2245,0
20240109,155100,85063560,2245,2245,2245,2245,0
20240109,155000,85063560,2245,2245,2245,2245,0
20240109,154900,85063560,2245,2245,2245,2245,0
20240109,154800,85063560,2245,2245,2245,2245,0
20240109,154700,85063560,2245,2245,2245,2245,0
20240109,154600,85063560,2245,2245,2245,2245,0
20240109,154500,85063560,2245,2245,2245,2245,0
20240109,154400,85063560,2245,2245,2245,2245,0
20240109,154300,85063560,2245,2245,2245,2245,0
20240109,154200,85063560,2245,2245,2245,2245,0
20240109,154100,85063560,2245,2245,2245,2245,0
20240109,154000,85063560,2245,2245,2245,2245,0
20240109,153900,85063560,2245,2245,2245,2245,0
20240109,153800,85063560,2245,2245,2245,2245,0
20240109,153700,85063560,2245,2245,2245,2245,0
20240109,153600,85063560,2245,2245,2245,2245,0
20240109,153500,85063560,2245,2245,2245,2245,0
20240109,153400,85063560,2245,2245,2245,2245,0
20240109,153300,85063560,2245,2245,2245,2245,0
20240109,153200,85063560,2245,2245,2245,2245,0
20240109,153100,85063560,2245,2245,2245,2245,0
20240109,153000,85063560,2245,2245,2245,2245,898
20240109,152900,83047550,2235,2235,2235,2235,0
20240109,152800,83047550,2235,2235,2235,2235,0
20240109,152700,83047550,2235,2235,2235,2235,0
20240109,152600,83047550,2235,2235,2235,2235,0
20240109,152500,83047550,2235,2235,2235,2235,0
20240109,152400,83047550,2235,2235,2235,2235,0
20240109,152300,83047550,2235,2235,2235,2235,0
20240109,152200,83047550,2235,2235,2235,2235,0
20240109,152100,83047550,2235,2235,2235,2235,0
20240109,152000,83047550,2235,2235,2235,2235,0
20240109,151900,83047550,2235,2235,2235,2235,108
20240109,151800,82806170,2230,2230,2235,2230,124
20240109,151700,82529570,2235,2235,2235,2235,108
20240109,151600,82288190,2235,2235,2235,2235,0
20240109,151500,82288190,2235,2235,2235,2235,108
20240109,151400,82046810,2235,2235,2235,2235,108
20240109,151300,81805430,2235,2235,2235,2235,108
20240109,151200,81564050,2235,2235,2235,2235,108
20240109,151100,81322670,2235,2235,2235,2235,212
20240109,151000,80848850,2215,2235,2235,2215,3108
20240109,150900,73961435,2235,2240,2240,2220,4004
20240109,150800,65064595,2240,2240,2240,2240,107
20240109,150700,64824915,2240,2240,2240,2240,109
20240109,150600,64580755,2240,2240,2240,2240,109
20240109,150500,64336595,2240,2240,2240,2240,0
20240109,150400,64336595,2240,2240,2240,2240,108
20240109,150300,64094675,2240,2240,2240,2240,108
20240109,150200,63852755,2240,2240,2240,2240,108
20240109,150100,63610835,2240,2240,2240,2240,199
20240109,150000,63165075,2240,2240,2240,2240,470
20240109,145900,62112275,2240,2240,2240,2240,0
20240109,145800,62112275,2240,2240,2240,2240,0
20240109,145700,62112275,2240,2235,2240,2235,543
20240109,145600,60896440,2235,2235,2235,2235,108
20240109,145500,60655060,2230,2230,2230,2230,0
20240109,145400,60655060,2230,2230,2230,2230,55
20240109,145300,60532410,2230,2230,2230,2230,91
20240109,145200,60329480,2230,2230,2230,2225,234
20240109,145100,59807945,2230,2230,2230,2230,108
20240109,145000,59567105,2230,2230,2230,2230,112
20240109,144900,59317345,2230,2230,2230,2230,108
20240109,144800,59076505,2230,2230,2230,2230,108
20240109,144700,58835665,2230,2230,2230,2230,108
20240109,144600,58594825,2230,2230,2230,2230,108
20240109,144500,58353985,2230,2230,2230,2230,108
20240109,144400,58113145,2230,2230,2230,2230,108
20240109,144300,57872305,2230,2230,2230,2230,108
20240109,144200,57631465,2230,2230,2230,2230,5
20240109,144100,57620315,2225,2225,2225,2225,0
20240109,144000,57620315,2225,2225,2225,2225,0
20240109,143900,57620315,2225,2225,2225,2225,0
20240109,143800,57620315,2225,2225,2225,2225,0
20240109,143700,57620315,2225,2225,2225,2225,0
20240109,143600,57620315,2225,2225,2225,2225,0
20240109,143500,57620315,2225,2225,2225,2225,153
20240109,143400,57279890,2225,2225,2225,2225,0
20240109,143300,57279890,2225,2225,2225,2225,16
20240109,143200,57244290,2230,2230,2230,2230,0
20240109,143100,57244290,2230,2230,2230,2230,0
20240109,143000,57244290,2230,2230,2230,2230,0
20240109,142900,57244290,2230,2230,2230,2230,0
20240109,142800,57244290,2230,2230,2230,2230,0
20240109,142700,57244290,2230,2230,2230,2230,5
20240109,142600,57233140,2235,2235,2235,2235,10
20240109,142500,57210790,2235,2235,2235,2235,0
20240109,142400,57210790,2235,2235,2235,2235,0
20240109,142300,57210790,2235,2235,2235,2235,0
20240109,142200,57210790,2235,2235,2235,2235,3000
20240109,142100,50505790,2230,2230,2230,2230,25
20240109,142000,50450040,2230,2230,2230,2230,0
20240109,141900,50450040,2230,2230,2230,2230,0
20240109,141800,50450040,2230,2230,2230,2230,0
20240109,141700,50450040,2230,2230,2230,2230,3
20240109,141600,50443350,2225,2225,2225,2225,0
20240109,141500,50443350,2225,2225,2225,2225,0
20240109,141400,50443350,2225,2225,2225,2225,0
20240109,141300,50443350,2225,2225,2225,2225,0
20240109,141200,50443350,2225,2225,2225,2225,0
20240109,141100,50443350,2225,2225,2225,2225,0
20240109,141000,50443350,2225,2225,2225,2225,0
20240109,140900,50443350,2225,2225,2225,2225,0
20240109,140800,50443350,2225,2225,2225,2225,0
20240109,140700,50443350,2225,2225,2225,2225,26
20240109,140600,50385500,2225,2225,2225,2225,0
20240109,140500,50385500,2225,2225,2225,2225,0
20240109,140400,50385500,2225,2225,2225,2225,0
20240109,140300,50385500,2225,2225,2225,2225,0
20240109,140200,50385500,2225,2225,2225,2225,16
20240109,140100,50349900,2235,2235,2235,2235,0
20240109,140000,50349900,2235,2235,2235,2235,0
20240109,135900,50349900,2235,2235,2235,2235,0
20240109,135800,50349900,2235,2235,2235,2235,0
20240109,135700,50349900,2235,2235,2235,2235,0
20240109,135600,50349900,2235,2235,2235,2235,0
20240109,135500,50349900,2235,2235,2235,2235,0
20240109,135400,50349900,2235,2235,2235,2235,4
20240109,135300,50340960,2240,2240,2240,2240,0
20240109,135200,50340960,2240,2230,2240,2230,2200
20240109,135100,45429190,2230,2230,2230,2230,0
20240109,135000,45429190,2230,2230,2230,2230,0
20240109,134900,45429190,2230,2230,2230,2230,0
20240109,134800,45429190,2230,2230,2230,2230,0
20240109,134700,45429190,2230,2230,2230,2230,0
20240109,134600,45429190,2230,2230,2230,2230,0
20240109,134500,45429190,2230,2230,2230,2230,0
20240109,134400,45429190,2230,2230,2230,2230,0
20240109,134300,45429190,2230,2230,2230,2230,0
20240109,134200,45429190,2230,2230,2230,2230,0
20240109,134100,45429190,2230,2230,2230,2230,0
20240109,134000,45429190,2230,2230,2230,2230,0
20240109,133900,45429190,2230,2230,2230,2230,0
20240109,133800,45429190,2230,2230,2230,2230,0
20240109,133700,45429190,2230,2230,2230,2230,0
20240109,133600,45429190,2230,2230,2230,2230,0
20240109,133500,45429190,2230,2230,2230,2230,0
20240109,133400,45429190,2230,2230,2230,2230,1
20240109,133300,45426960,2215,2215,2215,2215,0
20240109,133200,45426960,2215,2215,2215,2215,46
20240109,133100,45325070,2215,2215,2215,2215,16
20240109,133000,45289630,2215,2220,2220,2215,400
20240109,132900,44402690,2220,2220,2220,2220,1
20240109,132800,44400470,2225,2225,2225,2225,0
20240109,132700,44400470,2225,2225,2225,2225,0
20240109,132600,44400470,2225,2225,2225,2225,0
20240109,132500,44400470,2225,2225,2225,2225,0
20240109,132400,44400470,2225,2225,2225,2225,0
20240109,132300,44400470,2225,2225,2225,2225,1
20240109,132200,44398245,2220,2220,2220,2220,0
20240109,132100,44398245,2220,2220,2220,2220,0
20240109,132000,44398245,2220,2220,2220,2220,0
20240109,131900,44398245,2220,2225,2225,2220,30
20240109,131800,44331560,2235,2235,2235,2235,0
20240109,131700,44331560,2235,2235,2235,2235,0
20240109,131600,44331560,2235,2235,2235,2235,2
20240109,131500,44327090,2220,2220,2220,2220,0
20240109,131400,44327090,2220,2220,2220,2220,0
20240109,131300,44327090,2220,2220,2220,2220,0
20240109,131200,44327090,2220,2220,2220,2220,16
20240109,131100,44291570,2220,2220,2220,2220,435
20240109,131000,43325870,2220,2220,2220,2220,1
20240109,130900,43323650,2220,2220,2220,2220,0
20240109,130800,43323650,2220,2225,2225,2220,548
20240109,130700,42106745,2225,2225,2225,2225,0
20240109,130600,42106745,2225,2225,2225,2225,0
20240109,130500,42106745,2225,2225,2225,2225,0
20240109,130400,42106745,2225,2225,2225,2225,0
20240109,130300,42106745,2225,2225,2225,2225,0
20240109,130200,42106745,2225,2225,2225,2225,0
20240109,130100,42106745,2225,2225,2225,2225,100
20240109,130000,41884245,2225,2225,2225,2225,16
20240109,125900,41848645,2230,2230,2230,2230,0
20240109,125800,41848645,2230,2230,2230,2230,0
20240109,125700,41848645,2230,2230,2230,2230,0
20240109,125600,41848645,2230,2230,2230,2230,0
20240109,125500,41848645,2230,2230,2230,2230,0
20240109,125400,41848645,2230,2230,2230,2230,200
20240109,125300,41402645,2235,2235,2235,2235,3
20240109,125200,41395940,2235,2235,2235,2235,0
20240109,125100,41395940,2235,2235,2235,2235,0
20240109,125000,41395940,2235,2235,2235,2235,1
20240109,124900,41393705,2215,2215,2215,2215,0
20240109,124800,41393705,2215,2215,2215,2215,0
20240109,124700,41393705,2215,2215,2215,2215,0
20240109,124600,41393705,2215,2215,2215,2215,314
20240109,124500,40698195,2220,2225,2225,2220,1856
20240109,124400,36574790,2230,2230,2230,2230,134
20240109,124300,36275970,2235,2235,2235,2235,0
20240109,124200,36275970,2235,2235,2235,2235,0
20240109,124100,36275970,2235,2235,2235,2235,0
20240109,124000,36275970,2235,2235,2235,2235,0
20240109,123900,36275970,2235,2235,2235,2235,0
20240109,123800,36275970,2235,2235,2235,2235,0
20240109,123700,36275970,2235,2235,2235,2235,0
20240109,123600,36275970,2235,2235,2235,2235,0
20240109,123500,36275970,2235,2235,2235,2235,0
20240109,123400,36275970,2235,2235,2235,2235,0
20240109,123300,36275970,2235,2235,2235,2235,0
20240109,123200,36275970,2235,2235,2235,2235,0
20240109,123100,36275970,2235,2235,2235,2235,20
20240109,123000,36231270,2240,2240,2240,2240,500
20240109,122900,35111270,2235,2235,2235,2235,50
20240109,122800,34999520,2240,2240,2240,2240,50
20240109,122700,34887520,2245,2245,2245,2245,0
20240109,122600,34887520,2245,2245,2245,2245,0
20240109,122500,34887520,2245,2245,2245,2245,0
20240109,122400,34887520,2245,2245,2245,2245,0
20240109,122300,34887520,2245,2245,2245,2245,0
20240109,122200,34887520,2245,2235,2245,2235,1026
20240109,122100,32588530,2235,2235,2235,2235,0
20240109,122000,32588530,2235,2235,2235,2235,0
20240109,121900,32588530,2235,2235,2235,2235,0
20240109,121800,32588530,2235,2235,2235,2235,0
20240109,121700,32588530,2235,2235,2235,2235,0
20240109,121600,32588530,2235,2235,2235,2235,0
20240109,121500,32588530,2235,2235,2235,2235,0
20240109,121400,32588530,2235,2235,2235,2235,0
20240109,121300,32588530,2235,2235,2235,2235,0
20240109,121200,32588530,2235,2235,2235,2235,0
20240109,121100,32588530,2235,2235,2235,2235,0
20240109,121000,32588530,2235,2235,2235,2235,0
20240109,120900,32588530,2235,2235,2235,2235,0
20240109,120800,32588530,2235,2235,2235,2235,0
20240109,120700,32588530,2235,2235,2235,2235,0
20240109,120600,32588530,2235,2235,2235,2235,2
20240109,120500,32584060,2235,2235,2235,2235,3
20240109,120400,32577355,2235,2235,2235,2235,0
20240109,120300,32577355,2235,2235,2235,2235,0
20240109,120200,32577355,2235,2235,2235,2235,0
20240109,120100,32577355,2235,2235,2235,2235,0
20240109,120000,32577355,2235,2235,2235,2235,1
20240109,115900,32575120,2220,2220,2220,2220,0
20240109,115800,32575120,2220,2220,2220,2220,16
20240109,115700,32539600,2220,2220,2220,2220,0
20240109,115600,32539600,2220,2220,2220,2220,0
20240109,115500,32539600,2220,2220,2220,2220,0
20240109,115400,32539600,2220,2220,2220,2220,0
20240109,115300,32539600,2220,2220,2220,2220,111
20240109,115200,32293180,2220,2230,2230,2220,891
20240109,115100,30310005,2235,2235,2235,2235,0
20240109,115000,30310005,2235,2235,2235,2235,0
20240109,114900,30310005,2235,2235,2235,2235,0
20240109,114800,30310005,2235,2235,2235,2235,0
20240109,114700,30310005,2235,2235,2235,2235,0
20240109,114600,30310005,2235,2235,2235,2235,11
20240109,114500,30285420,2235,2235,2235,2235,0
20240109,114400,30285420,2235,2235,2235,2235,0
20240109,114300,30285420,2235,2235,2235,2235,0
20240109,114200,30285420,2235,2235,2235,2235,0
20240109,114100,30285420,2235,2235,2235,2235,0
20240109,114000,30285420,2235,2235,2235,2235,0
20240109,113900,30285420,2235,2235,2235,2235,2
20240109,113800,30280950,2235,2235,2235,2235,1
20240109,113700,30278715,2235,2235,2235,2235,0
20240109,113600,30278715,2235,2235,2235,2235,0
20240109,113500,30278715,2235,2235,2235,2235,0
20240109,113400,30278715,2235,2235,2235,2235,0
20240109,113300,30278715,2235,2235,2235,2235,9
20240109,113200,30258600,2230,2230,2230,2230,0
20240109,113100,30258600,2230,2230,2230,2230,0
20240109,113000,30258600,2230,2230,2230,2230,0
20240109,112900,30258600,2230,2230,2230,2230,0
20240109,112800,30258600,2230,2230,2230,2230,0
20240109,112700,30258600,2230,2235,2235,2230,17
20240109,112600,30220645,2240,2240,2240,2240,0
20240109,112500,30220645,2240,2240,2240,2240,0
20240109,112400,30220645,2240,2240,2240,2240,446
20240109,112300,29221605,2225,2225,2225,2225,0
20240109,112200,29221605,2225,2225,2225,2225,0
20240109,112100,29221605,2225,2225,2225,2225,0
20240109,112000,29221605,2225,2225,2225,2225,0
20240109,111900,29221605,2225,2240,2240,2225,202
20240109,111800,28771650,2240,2240,2240,2230,847
20240109,111700,26877415,2235,2235,2235,2235,0
20240109,111600,26877415,2235,2235,2235,2235,0
20240109,111500,26877415,2235,2235,2235,2235,0
20240109,111400,26877415,2235,2235,2235,2235,0
20240109,111300,26877415,2235,2235,2235,2235,0
20240109,111200,26877415,2235,2235,2235,2235,0
20240109,111100,26877415,2235,2235,2235,2235,0
20240109,111000,26877415,2235,2235,2235,2235,9
20240109,110900,26857300,2235,2235,2235,2235,0
20240109,110800,26857300,2235,2235,2235,2235,0
20240109,110700,26857300,2235,2235,2235,2235,4
20240109,110600,26848360,2235,2235,2235,2235,0
20240109,110500,26848360,2235,2235,2235,2235,17
20240109,110400,26810365,2230,2230,2230,2230,0
20240109,110300,26810365,2230,2230,2230,2230,0
20240109,110200,26810365,2230,2230,2230,2230,1
20240109,110100,26808135,2240,2240,2240,2240,446
20240109,110000,25809095,2230,2230,2230,2230,0
20240109,105900,25809095,2230,2230,2230,2230,0
20240109,105800,25809095,2230,2230,2230,2230,0
20240109,105700,25809095,2230,2230,2230,2230,4
20240109,105600,25800175,2230,2230,2230,2230,17
20240109,105500,25762265,2235,2235,2235,2235,0
20240109,105400,25762265,2235,2235,2235,2235,0
20240109,105300,25762265,2235,2235,2235,2235,0
20240109,105200,25762265,2235,2235,2235,2235,100
20240109,105100,25538765,2235,2235,2235,2235,8
20240109,105000,25520885,2240,2240,2240,2240,0
20240109,104900,25520885,2240,2230,2240,2230,1208
20240109,104800,22827035,2230,2230,2230,2230,18
20240109,104700,22786895,2230,2225,2230,2225,530
20240109,104600,21605045,2230,2230,2230,2230,80
20240109,104500,21426645,2225,2225,2225,2225,0
20240109,104400,21426645,2225,2225,2225,2225,0
20240109,104300,21426645,2225,2225,2225,2225,0
20240109,104200,21426645,2225,2225,2225,2225,4
20240109,104100,21417745,2225,2225,2225,2225,0
20240109,104000,21417745,2225,2225,2225,2225,0
20240109,103900,21417745,2225,2225,2225,2225,0
20240109,103800,21417745,2225,2225,2225,2225,82
20240109,103700,21235295,2230,2225,2230,2225,201
20240109,103600,20788065,2225,2225,2225,2225,0
20240109,103500,20788065,2225,2225,2225,2225,0
20240109,103400,20788065,2225,2225,2225,2225,0
20240109,103300,20788065,2225,2225,2225,2225,46
20240109,103200,20685715,2225,2225,2225,2225,469
20240109,103100,19642190,2230,2230,2230,2230,9
20240109,103000,19622120,2230,2230,2230,2230,0
20240109,102900,19622120,2230,2230,2230,2230,0
20240109,102800,19622120,2230,2230,2230,2230,0
20240109,102700,19622120,2230,2230,2230,2230,5
20240109,102600,19610970,2230,2230,2230,2230,17
20240109,102500,19573060,2230,2230,2230,2230,19
20240109,102400,19530690,2240,2240,2240,2240,0
20240109,102300,19530690,2240,2240,2240,2240,0
20240109,102200,19530690,2240,2240,2240,2240,0
20240109,102100,19530690,2240,2240,2240,2240,0
20240109,102000,19530690,2240,2240,2240,2240,0
20240109,101900,19530690,2240,2240,2240,2240,0
20240109,101800,19530690,2240,2240,2240,2240,44
20240109,101700,19432130,2235,2235,2235,2225,2001
20240109,101600,14974140,2240,2240,2240,2240,0
20240109,101500,14974140,2240,2240,2240,2240,9
20240109,101400,14953980,2245,2245,2245,2245,0
20240109,101300,14953980,2245,2245,2245,2245,0
20240109,101200,14953980,2245,2245,2245,2245,0
20240109,101100,14953980,2245,2245,2245,2245,45
20240109,101000,14852955,2245,2245,2245,2245,89
20240109,100900,14653150,2245,2245,2245,2245,0
20240109,100800,14653150,2245,2245,2245,2245,0
20240109,100700,14653150,2245,2245,2245,2245,1
20240109,100600,14650905,2235,2235,2235,2235,0
20240109,100500,14650905,2235,2235,2235,2235,0
20240109,100400,14650905,2235,2235,2235,2235,0
20240109,100300,14650905,2235,2235,2235,2235,0
20240109,100200,14650905,2235,2235,2235,2235,0
20240109,100100,14650905,2235,2240,2240,2235,20
20240109,100000,14606160,2235,2235,2235,2235,0
20240109,095900,14606160,2235,2235,2235,2235,0
20240109,095800,14606160,2235,2235,2235,2235,0
20240109,095700,14606160,2235,2240,2240,2235,135
20240109,095600,14304430,2245,2245,2245,2245,8
20240109,095500,14286470,2240,2240,2240,2240,28
20240109,095400,14223750,2240,2245,2245,2240,21
20240109,095300,14176690,2245,2245,2245,2245,0
20240109,095200,14176690,2245,2245,2245,2245,0
20240109,095100,14176690,2245,2245,2245,2245,8
20240109,095000,14158730,2245,2245,2245,2245,470
20240109,094900,13103580,2245,2245,2245,2245,18
20240109,094800,13063170,2245,2245,2245,2245,300
20240109,094700,12389670,2245,2245,2245,2245,0
20240109,094600,12389670,2245,2245,2245,2245,267
20240109,094500,11790255,2245,2245,2245,2245,1
20240109,094400,11788010,2245,2245,2245,2245,0
20240109,094300,11788010,2245,2245,2245,2245,2
20240109,094200,11783520,2245,2245,2245,2245,3
20240109,094100,11776785,2245,2245,2245,2245,20
20240109,094000,11731885,2230,2230,2230,2230,0
20240109,093900,11731885,2230,2240,2245,2230,1133
20240109,093800,9199385,2245,2245,2245,2245,9
20240109,093700,9179180,2245,2245,2245,2245,1
20240109,093600,9176935,2245,2245,2245,2245,0
20240109,093500,9176935,2245,2245,2245,2245,0
20240109,093400,9176935,2245,2245,2245,2245,0
20240109,093300,9176935,2245,2245,2245,2245,100
20240109,093200,8952435,2245,2245,2245,2245,0
20240109,093100,8952435,2245,2245,2245,2245,11
20240109,093000,8927740,2245,2245,2245,2245,0
20240109,092900,8927740,2245,2245,2245,2245,0
20240109,092800,8927740,2245,2245,2245,2245,0
20240109,092700,8927740,2245,2245,2245,2245,0
20240109,092600,8927740,2245,2245,2245,2245,9
20240109,092500,8907535,2250,2250,2250,2250,20
20240109,092400,8862535,2250,2250,2250,2250,0
20240109,092300,8862535,2250,2250,2250,2250,0
20240109,092200,8862535,2250,2250,2250,2250,0
20240109,092100,8862535,2250,2250,2255,2250,334
20240109,092000,8110990,2250,2250,2250,2250,586
20240109,091900,6792490,2245,2250,2250,2245,245
20240109,091800,6241465,2245,2250,2250,2245,701
20240109,091700,4667215,2250,2250,2250,2250,0
20240109,091600,4667215,2250,2250,2250,2250,0
20240109,091500,4667215,2250,2250,2250,2250,0
20240109,091400,4667215,2250,2250,2250,2250,90
20240109,091300,4464715,2245,2245,2245,2245,0
20240109,091200,4464715,2245,2245,2245,2245,200
20240109,091100,4015715,2240,2240,2240,2240,0
20240109,091000,4015715,2240,2240,2240,2240,0
20240109,090900,4015715,2240,2240,2240,2240,0
20240109,090800,4015715,2240,2245,2245,2240,190
20240109,090700,3589765,2250,2250,2250,2250,1
20240109,090600,3587515,2245,2245,2250,2245,34
20240109,090500,3511180,2245,2245,2245,2245,0
20240109,090400,3511180,2245,2245,2245,2245,300
20240109,090300,2837680,2245,2245,2245,2245,0
20240109,090200,2837680,2245,2245,2245,2245,0
20240109,090100,2837680,2245,2245,2245,2245,500
20240109,090000,1715180,2245,2245,2245,2245,764