KissMeData/175140/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,203100,117527585,3580,3580,3580,3580,1932
20240110,203000,117527585,3580,3580,3580,3580,0
20240110,202900,117527585,3580,3580,3580,3580,0
20240110,202800,117527585,3580,3580,3580,3580,0
20240110,202700,117527585,3580,3580,3580,3580,0
20240110,202600,117527585,3580,3580,3580,3580,0
20240110,202500,117527585,3580,3580,3580,3580,0
20240110,202400,117527585,3580,3580,3580,3580,0
20240110,202300,117527585,3580,3580,3580,3580,0
20240110,202200,117527585,3580,3580,3580,3580,0
20240110,202100,117527585,3580,3580,3580,3580,0
20240110,202000,117527585,3580,3580,3580,3580,0
20240110,201900,117527585,3580,3580,3580,3580,0
20240110,201800,117527585,3580,3580,3580,3580,0
20240110,201700,117527585,3580,3580,3580,3580,0
20240110,201600,117527585,3580,3580,3580,3580,0
20240110,201500,117527585,3580,3580,3580,3580,0
20240110,201400,117527585,3580,3580,3580,3580,0
20240110,201300,117527585,3580,3580,3580,3580,0
20240110,201200,117527585,3580,3580,3580,3580,0
20240110,201100,117527585,3580,3580,3580,3580,0
20240110,201000,117527585,3580,3580,3580,3580,0
20240110,200900,117527585,3580,3580,3580,3580,0
20240110,200800,117527585,3580,3580,3580,3580,0
20240110,200700,117527585,3580,3580,3580,3580,0
20240110,200600,117527585,3580,3580,3580,3580,0
20240110,200500,117527585,3580,3580,3580,3580,0
20240110,200400,117527585,3580,3580,3580,3580,0
20240110,200300,117527585,3580,3580,3580,3580,0
20240110,200200,117527585,3580,3580,3580,3580,0
20240110,200100,117527585,3580,3580,3580,3580,1932
20240110,200000,117527585,3580,3580,3580,3580,0
20240110,195900,117527585,3580,3580,3580,3580,0
20240110,195800,117527585,3580,3580,3580,3580,0
20240110,195700,117527585,3580,3580,3580,3580,0
20240110,195600,117527585,3580,3580,3580,3580,0
20240110,195500,117527585,3580,3580,3580,3580,0
20240110,195400,117527585,3580,3580,3580,3580,0
20240110,195300,117527585,3580,3580,3580,3580,0
20240110,195200,117527585,3580,3580,3580,3580,0
20240110,195100,117527585,3580,3580,3580,3580,0
20240110,195000,117527585,3580,3580,3580,3580,0
20240110,194900,117527585,3580,3580,3580,3580,0
20240110,194800,117527585,3580,3580,3580,3580,0
20240110,194700,117527585,3580,3580,3580,3580,0
20240110,194600,117527585,3580,3580,3580,3580,0
20240110,194500,117527585,3580,3580,3580,3580,0
20240110,194400,117527585,3580,3580,3580,3580,0
20240110,194300,117527585,3580,3580,3580,3580,0
20240110,194200,117527585,3580,3580,3580,3580,0
20240110,194100,117527585,3580,3580,3580,3580,0
20240110,194000,117527585,3580,3580,3580,3580,0
20240110,193900,117527585,3580,3580,3580,3580,0
20240110,193800,117527585,3580,3580,3580,3580,0
20240110,193700,117527585,3580,3580,3580,3580,0
20240110,193600,117527585,3580,3580,3580,3580,0
20240110,193500,117527585,3580,3580,3580,3580,0
20240110,193400,117527585,3580,3580,3580,3580,0
20240110,193300,117527585,3580,3580,3580,3580,0
20240110,193200,117527585,3580,3580,3580,3580,0
20240110,193100,117527585,3580,3580,3580,3580,1932
20240110,193000,117527585,3580,3580,3580,3580,0
20240110,192900,117527585,3580,3580,3580,3580,0
20240110,192800,117527585,3580,3580,3580,3580,0
20240110,192700,117527585,3580,3580,3580,3580,0
20240110,192600,117527585,3580,3580,3580,3580,0
20240110,192500,117527585,3580,3580,3580,3580,0
20240110,192400,117527585,3580,3580,3580,3580,0
20240110,192300,117527585,3580,3580,3580,3580,0
20240110,192200,117527585,3580,3580,3580,3580,0
20240110,192100,117527585,3580,3580,3580,3580,0
20240110,192000,117527585,3580,3580,3580,3580,0
20240110,191900,117527585,3580,3580,3580,3580,0
20240110,191800,117527585,3580,3580,3580,3580,0
20240110,191700,117527585,3580,3580,3580,3580,0
20240110,191600,117527585,3580,3580,3580,3580,0
20240110,191500,117527585,3580,3580,3580,3580,0
20240110,191400,117527585,3580,3580,3580,3580,0
20240110,191300,117527585,3580,3580,3580,3580,0
20240110,191200,117527585,3580,3580,3580,3580,0
20240110,191100,117527585,3580,3580,3580,3580,0
20240110,191000,117527585,3580,3580,3580,3580,0
20240110,190900,117527585,3580,3580,3580,3580,0
20240110,190800,117527585,3580,3580,3580,3580,0
20240110,190700,117527585,3580,3580,3580,3580,0
20240110,190600,117527585,3580,3580,3580,3580,0
20240110,190500,117527585,3580,3580,3580,3580,0
20240110,190400,117527585,3580,3580,3580,3580,0
20240110,190300,117527585,3580,3580,3580,3580,0
20240110,190200,117527585,3580,3580,3580,3580,0
20240110,190100,117527585,3580,3580,3580,3580,1932
20240110,190000,117527585,3580,3580,3580,3580,0
20240110,185900,117527585,3580,3580,3580,3580,0
20240110,185800,117527585,3580,3580,3580,3580,0
20240110,185700,117527585,3580,3580,3580,3580,0
20240110,185600,117527585,3580,3580,3580,3580,0
20240110,185500,117527585,3580,3580,3580,3580,0
20240110,185400,117527585,3580,3580,3580,3580,0
20240110,185300,117527585,3580,3580,3580,3580,0
20240110,185200,117527585,3580,3580,3580,3580,0
20240110,185100,117527585,3580,3580,3580,3580,0
20240110,185000,117527585,3580,3580,3580,3580,0
20240110,184900,117527585,3580,3580,3580,3580,0
20240110,184800,117527585,3580,3580,3580,3580,0
20240110,184700,117527585,3580,3580,3580,3580,0
20240110,184600,117527585,3580,3580,3580,3580,0
20240110,184500,117527585,3580,3580,3580,3580,0
20240110,184400,117527585,3580,3580,3580,3580,0
20240110,184300,117527585,3580,3580,3580,3580,0
20240110,184200,117527585,3580,3580,3580,3580,0
20240110,184100,117527585,3580,3580,3580,3580,0
20240110,184000,117527585,3580,3580,3580,3580,0
20240110,183900,117527585,3580,3580,3580,3580,0
20240110,183800,117527585,3580,3580,3580,3580,0
20240110,183700,117527585,3580,3580,3580,3580,0
20240110,183600,117527585,3580,3580,3580,3580,0
20240110,183500,117527585,3580,3580,3580,3580,0
20240110,183400,117527585,3580,3580,3580,3580,0
20240110,183300,117527585,3580,3580,3580,3580,0
20240110,183200,117527585,3580,3580,3580,3580,0
20240110,183100,117527585,3580,3580,3580,3580,1932
20240110,183000,117527585,3580,3580,3580,3580,0
20240110,182900,117527585,3580,3580,3580,3580,0
20240110,182800,117527585,3580,3580,3580,3580,0
20240110,182700,117527585,3580,3580,3580,3580,0
20240110,182600,117527585,3580,3580,3580,3580,0
20240110,182500,117527585,3580,3580,3580,3580,0
20240110,182400,117527585,3580,3580,3580,3580,0
20240110,182300,117527585,3580,3580,3580,3580,0
20240110,182200,117527585,3580,3580,3580,3580,0
20240110,182100,117527585,3580,3580,3580,3580,0
20240110,182000,117527585,3580,3580,3580,3580,0
20240110,181900,117527585,3580,3580,3580,3580,0
20240110,181800,117527585,3580,3580,3580,3580,0
20240110,181700,117527585,3580,3580,3580,3580,0
20240110,181600,117527585,3580,3580,3580,3580,0
20240110,181500,117527585,3580,3580,3580,3580,0
20240110,181400,117527585,3580,3580,3580,3580,0
20240110,181300,117527585,3580,3580,3580,3580,0
20240110,181200,117527585,3580,3580,3580,3580,0
20240110,181100,117527585,3580,3580,3580,3580,0
20240110,181000,117527585,3580,3580,3580,3580,0
20240110,180900,117527585,3580,3580,3580,3580,0
20240110,180800,117527585,3580,3580,3580,3580,0
20240110,180700,117527585,3580,3580,3580,3580,0
20240110,180600,117527585,3580,3580,3580,3580,0
20240110,180500,117527585,3580,3580,3580,3580,0
20240110,180400,117527585,3580,3580,3580,3580,0
20240110,180300,117527585,3580,3580,3580,3580,0
20240110,180200,117527585,3580,3580,3580,3580,0
20240110,180100,117527585,3580,3580,3580,3580,1932
20240110,180000,117527585,3580,3580,3580,3580,0
20240110,175900,117527585,3580,3580,3580,3580,0
20240110,175800,117527585,3580,3580,3580,3580,0
20240110,175700,117527585,3580,3580,3580,3580,0
20240110,175600,117527585,3580,3580,3580,3580,0
20240110,175500,117527585,3580,3580,3580,3580,0
20240110,175400,117527585,3580,3580,3580,3580,0
20240110,175300,117527585,3580,3580,3580,3580,0
20240110,175200,117527585,3580,3580,3580,3580,0
20240110,175100,117527585,3580,3580,3580,3580,0
20240110,175000,117527585,3580,3580,3580,3580,0
20240110,174900,117527585,3580,3580,3580,3580,0
20240110,174800,117527585,3580,3580,3580,3580,0
20240110,174700,117527585,3580,3580,3580,3580,0
20240110,174600,117527585,3580,3580,3580,3580,0
20240110,174500,117527585,3580,3580,3580,3580,0
20240110,174400,117527585,3580,3580,3580,3580,0
20240110,174300,117527585,3580,3580,3580,3580,0
20240110,174200,117527585,3580,3580,3580,3580,0
20240110,174100,117527585,3580,3580,3580,3580,0
20240110,174000,117527585,3580,3580,3580,3580,0
20240110,173900,117527585,3580,3580,3580,3580,0
20240110,173800,117527585,3580,3580,3580,3580,0
20240110,173700,117527585,3580,3580,3580,3580,0
20240110,173600,117527585,3580,3580,3580,3580,0
20240110,173500,117527585,3580,3580,3580,3580,0
20240110,173400,117527585,3580,3580,3580,3580,0
20240110,173300,117527585,3580,3580,3580,3580,0
20240110,173200,117527585,3580,3580,3580,3580,0
20240110,173100,117527585,3580,3580,3580,3580,1932
20240110,173000,117527585,3580,3580,3580,3580,0
20240110,172900,117527585,3580,3580,3580,3580,0
20240110,172800,117527585,3580,3580,3580,3580,0
20240110,172700,117527585,3580,3580,3580,3580,0
20240110,172600,117527585,3580,3580,3580,3580,0
20240110,172500,117527585,3580,3580,3580,3580,0
20240110,172400,117527585,3580,3580,3580,3580,0
20240110,172300,117527585,3580,3580,3580,3580,0
20240110,172200,117527585,3580,3580,3580,3580,0
20240110,172100,117527585,3580,3580,3580,3580,0
20240110,172000,117527585,3580,3580,3580,3580,0
20240110,171900,117527585,3580,3580,3580,3580,0
20240110,171800,117527585,3580,3580,3580,3580,0
20240110,171700,117527585,3580,3580,3580,3580,0
20240110,171600,117527585,3580,3580,3580,3580,0
20240110,171500,117527585,3580,3580,3580,3580,0
20240110,171400,117527585,3580,3580,3580,3580,0
20240110,171300,117527585,3580,3580,3580,3580,0
20240110,171200,117527585,3580,3580,3580,3580,0
20240110,171100,117527585,3580,3580,3580,3580,0
20240110,171000,117527585,3580,3580,3580,3580,0
20240110,170900,117527585,3580,3580,3580,3580,0
20240110,170800,117527585,3580,3580,3580,3580,0
20240110,170700,117527585,3580,3580,3580,3580,0
20240110,170600,117527585,3580,3580,3580,3580,0
20240110,170500,117527585,3580,3580,3580,3580,0
20240110,170400,117527585,3580,3580,3580,3580,0
20240110,170300,117527585,3580,3580,3580,3580,0
20240110,170200,117527585,3580,3580,3580,3580,0
20240110,170100,117527585,3580,3580,3580,3580,1932
20240110,170000,117527585,3580,3580,3580,3580,0
20240110,165900,117527585,3580,3580,3580,3580,0
20240110,165800,117527585,3580,3580,3580,3580,0
20240110,165700,117527585,3580,3580,3580,3580,0
20240110,165600,117527585,3580,3580,3580,3580,0
20240110,165500,117527585,3580,3580,3580,3580,0
20240110,165400,117527585,3580,3580,3580,3580,0
20240110,165300,117527585,3580,3580,3580,3580,0
20240110,165200,117527585,3580,3580,3580,3580,0
20240110,165100,117527585,3580,3580,3580,3580,0
20240110,165000,117527585,3580,3580,3580,3580,0
20240110,164900,117527585,3580,3580,3580,3580,0
20240110,164800,117527585,3580,3580,3580,3580,0
20240110,164700,117527585,3580,3580,3580,3580,0
20240110,164600,117527585,3580,3580,3580,3580,0
20240110,164500,117527585,3580,3580,3580,3580,0
20240110,164400,117527585,3580,3580,3580,3580,0
20240110,164300,117527585,3580,3580,3580,3580,0
20240110,164200,117527585,3580,3580,3580,3580,0
20240110,164100,117527585,3580,3580,3580,3580,0
20240110,164000,117527585,3580,3580,3580,3580,0
20240110,163900,117527585,3580,3580,3580,3580,0
20240110,163800,117527585,3580,3580,3580,3580,0
20240110,163700,117527585,3580,3580,3580,3580,0
20240110,163600,117527585,3580,3580,3580,3580,0
20240110,163500,117527585,3580,3580,3580,3580,0
20240110,163400,117527585,3580,3580,3580,3580,0
20240110,163300,117527585,3580,3580,3580,3580,0
20240110,163200,117527585,3580,3580,3580,3580,0
20240110,163100,117527585,3580,3580,3580,3580,1932
20240110,163000,117527585,3580,3580,3580,3580,0
20240110,162900,117527585,3580,3580,3580,3580,0
20240110,162800,117527585,3580,3580,3580,3580,0
20240110,162700,117527585,3580,3580,3580,3580,0
20240110,162600,117527585,3580,3580,3580,3580,0
20240110,162500,117527585,3580,3580,3580,3580,0
20240110,162400,117527585,3580,3580,3580,3580,0
20240110,162300,117527585,3580,3580,3580,3580,0
20240110,162200,117527585,3580,3580,3580,3580,0
20240110,162100,117527585,3580,3580,3580,3580,0
20240110,162000,117527585,3580,3580,3580,3580,0
20240110,161900,117527585,3580,3580,3580,3580,0
20240110,161800,117527585,3580,3580,3580,3580,0
20240110,161700,117527585,3580,3580,3580,3580,0
20240110,161600,117527585,3580,3580,3580,3580,0
20240110,161500,117527585,3580,3580,3580,3580,0
20240110,161400,117527585,3580,3580,3580,3580,0
20240110,161300,117527585,3580,3580,3580,3580,0
20240110,161200,117527585,3580,3580,3580,3580,0
20240110,161100,117527585,3580,3580,3580,3580,0
20240110,161000,117527585,3580,3580,3580,3580,0
20240110,160900,117527585,3580,3580,3580,3580,0
20240110,160800,117527585,3580,3580,3580,3580,0
20240110,160700,117527585,3580,3580,3580,3580,0
20240110,160600,117527585,3580,3580,3580,3580,0
20240110,160500,117527585,3580,3580,3580,3580,0
20240110,160400,117527585,3580,3580,3580,3580,0
20240110,160300,117527585,3580,3580,3580,3580,0
20240110,160200,117527585,3580,3580,3580,3580,0
20240110,160100,117527585,3580,3580,3580,3580,1932
20240110,160000,117527585,3580,3580,3580,3580,0
20240110,155900,117527585,3580,3580,3580,3580,0
20240110,155800,117527585,3580,3580,3580,3580,0
20240110,155700,117527585,3580,3580,3580,3580,0
20240110,155600,117527585,3580,3580,3580,3580,0
20240110,155500,117527585,3580,3580,3580,3580,0
20240110,155400,117527585,3580,3580,3580,3580,0
20240110,155300,117527585,3580,3580,3580,3580,0
20240110,155200,117527585,3580,3580,3580,3580,0
20240110,155100,117527585,3580,3580,3580,3580,0
20240110,155000,117527585,3580,3580,3580,3580,0
20240110,154900,117527585,3580,3580,3580,3580,0
20240110,154800,117527585,3580,3580,3580,3580,0
20240110,154700,117527585,3580,3580,3580,3580,0
20240110,154600,117527585,3580,3580,3580,3580,0
20240110,154500,117527585,3580,3580,3580,3580,0
20240110,154400,117527585,3580,3580,3580,3580,0
20240110,154300,117527585,3580,3580,3580,3580,0
20240110,154200,117527585,3580,3580,3580,3580,0
20240110,154100,117527585,3580,3580,3580,3580,0
20240110,154000,117527585,3580,3580,3580,3580,0
20240110,153900,117527585,3580,3580,3580,3580,0
20240110,153800,117527585,3580,3580,3580,3580,0
20240110,153700,117527585,3580,3580,3580,3580,0
20240110,153600,117527585,3580,3580,3580,3580,0
20240110,153500,117527585,3580,3580,3580,3580,0
20240110,153400,117527585,3580,3580,3580,3580,0
20240110,153300,117527585,3580,3580,3580,3580,0
20240110,153200,117527585,3580,3580,3580,3580,0
20240110,153100,117527585,3580,3580,3580,3580,1932
20240110,153000,117527585,3580,3580,3580,3580,1932
20240110,152900,110611025,3615,3615,3615,3615,0
20240110,152800,110611025,3615,3615,3615,3615,0
20240110,152700,110611025,3615,3615,3615,3615,0
20240110,152600,110611025,3615,3615,3615,3615,0
20240110,152500,110611025,3615,3615,3615,3615,0
20240110,152400,110611025,3615,3615,3615,3615,0
20240110,152300,110611025,3615,3615,3615,3615,0
20240110,152200,110611025,3615,3615,3615,3615,0
20240110,152100,110611025,3615,3615,3615,3615,0
20240110,152000,110611025,3615,3615,3615,3615,0
20240110,151900,110611025,3615,3595,3615,3595,446
20240110,151800,109007615,3595,3595,3595,3595,1
20240110,151700,109004020,3595,3595,3595,3595,30
20240110,151600,108896170,3615,3615,3615,3615,3
20240110,151500,108885325,3615,3615,3615,3615,0
20240110,151400,108885325,3615,3615,3615,3615,0
20240110,151300,108885325,3615,3615,3615,3615,1
20240110,151200,108881710,3580,3585,3585,3580,732
20240110,151100,106259290,3610,3610,3610,3610,0
20240110,151000,106259290,3610,3610,3610,3610,7
20240110,150900,106234020,3585,3610,3610,3585,170
20240110,150800,105623495,3610,3610,3610,3610,0
20240110,150700,105623495,3610,3610,3610,3610,1
20240110,150600,105619885,3585,3585,3585,3585,200
20240110,150500,104902885,3585,3605,3605,3580,239
20240110,150400,104044570,3605,3605,3605,3605,2
20240110,150300,104037360,3605,3605,3605,3605,98
20240110,150200,103684070,3605,3605,3605,3605,0
20240110,150100,103684070,3605,3605,3605,3605,200
20240110,150000,102963070,3605,3605,3605,3605,0
20240110,145900,102963070,3605,3605,3605,3605,1
20240110,145800,102959465,3610,3580,3610,3580,6
20240110,145700,102937870,3610,3580,3610,3580,7
20240110,145600,102912700,3580,3580,3580,3580,1
20240110,145500,102909120,3610,3610,3610,3610,0
20240110,145400,102909120,3610,3610,3610,3610,0
20240110,145300,102909120,3610,3610,3610,3610,0
20240110,145200,102909120,3610,3575,3610,3575,85
20240110,145100,102605210,3560,3560,3560,3560,5
20240110,145000,102587410,3560,3560,3560,3560,0
20240110,144900,102587410,3560,3560,3560,3560,0
20240110,144800,102587410,3560,3560,3560,3560,0
20240110,144700,102587410,3560,3560,3560,3560,286
20240110,144600,101569250,3560,3560,3560,3560,0
20240110,144500,101569250,3560,3560,3560,3560,0
20240110,144400,101569250,3560,3560,3560,3560,0
20240110,144300,101569250,3560,3560,3560,3560,14
20240110,144200,101519410,3560,3560,3560,3560,0
20240110,144100,101519410,3560,3560,3560,3560,0
20240110,144000,101519410,3560,3560,3560,3560,0
20240110,143900,101519410,3560,3560,3560,3560,0
20240110,143800,101519410,3560,3560,3560,3560,0
20240110,143700,101519410,3560,3560,3560,3560,300
20240110,143600,100451410,3570,3570,3570,3570,210
20240110,143500,99701710,3560,3560,3560,3560,0
20240110,143400,99701710,3560,3560,3560,3560,240
20240110,143300,98847310,3565,3565,3565,3565,205
20240110,143200,98116485,3570,3570,3570,3570,0
20240110,143100,98116485,3570,3570,3570,3570,0
20240110,143000,98116485,3570,3570,3570,3570,0
20240110,142900,98116485,3570,3570,3570,3570,0
20240110,142800,98116485,3570,3570,3570,3570,0
20240110,142700,98116485,3570,3570,3570,3570,0
20240110,142600,98116485,3570,3550,3570,3550,1096
20240110,142500,94207625,3535,3530,3535,3530,123
20240110,142400,93772930,3535,3535,3535,3535,0
20240110,142300,93772930,3535,3535,3535,3535,0
20240110,142200,93772930,3535,3535,3535,3535,0
20240110,142100,93772930,3535,3535,3535,3535,0
20240110,142000,93772930,3535,3535,3535,3535,0
20240110,141900,93772930,3535,3535,3535,3535,0
20240110,141800,93772930,3535,3535,3535,3535,52
20240110,141700,93589110,3540,3540,3540,3540,0
20240110,141600,93589110,3540,3550,3550,3540,717
20240110,141500,91043940,3555,3560,3560,3555,1580
20240110,141400,85419170,3570,3570,3570,3570,3
20240110,141300,85408460,3605,3585,3605,3585,2
20240110,141200,85401270,3605,3565,3610,3565,200
20240110,141100,84687270,3565,3565,3565,3565,0
20240110,141000,84687270,3565,3565,3565,3565,0
20240110,140900,84687270,3565,3565,3565,3565,0
20240110,140800,84687270,3565,3565,3565,3565,0
20240110,140700,84687270,3565,3560,3565,3560,21
20240110,140600,84612475,3560,3560,3560,3560,0
20240110,140500,84612475,3560,3560,3560,3560,0
20240110,140400,84612475,3560,3560,3560,3560,0
20240110,140300,84612475,3560,3560,3560,3560,300
20240110,140200,83544475,3605,3605,3605,3605,0
20240110,140100,83544475,3605,3605,3605,3605,0
20240110,140000,83544475,3605,3605,3605,3605,0
20240110,135900,83544475,3605,3605,3605,3605,0
20240110,135800,83544475,3605,3605,3605,3605,0
20240110,135700,83544475,3605,3605,3605,3605,0
20240110,135600,83544475,3605,3605,3605,3605,0
20240110,135500,83544475,3605,3605,3605,3605,0
20240110,135400,83544475,3605,3605,3605,3605,0
20240110,135300,83544475,3605,3565,3605,3565,186
20240110,135200,82879575,3565,3565,3565,3565,0
20240110,135100,82879575,3565,3565,3565,3565,0
20240110,135000,82879575,3565,3570,3570,3565,579
20240110,134900,80814585,3570,3570,3570,3570,0
20240110,134800,80814585,3570,3570,3570,3570,0
20240110,134700,80814585,3570,3570,3570,3570,0
20240110,134600,80814585,3570,3570,3570,3570,0
20240110,134500,80814585,3570,3570,3570,3570,0
20240110,134400,80814585,3570,3575,3575,3570,346
20240110,134300,79579185,3575,3575,3575,3575,0
20240110,134200,79579185,3575,3575,3575,3575,0
20240110,134100,79579185,3575,3575,3575,3575,100
20240110,134000,79221685,3575,3575,3575,3575,0
20240110,133900,79221685,3575,3575,3575,3575,0
20240110,133800,79221685,3575,3575,3575,3575,0
20240110,133700,79221685,3575,3575,3575,3575,5
20240110,133600,79203810,3590,3590,3590,3590,0
20240110,133500,79203810,3590,3590,3590,3590,0
20240110,133400,79203810,3590,3590,3590,3590,1
20240110,133300,79200220,3575,3575,3575,3575,0
20240110,133200,79200220,3575,3575,3575,3575,0
20240110,133100,79200220,3575,3575,3575,3575,0
20240110,133000,79200220,3575,3575,3575,3575,0
20240110,132900,79200220,3575,3575,3575,3575,0
20240110,132800,79200220,3575,3575,3575,3575,0
20240110,132700,79200220,3575,3575,3575,3575,0
20240110,132600,79200220,3575,3575,3575,3575,0
20240110,132500,79200220,3575,3575,3575,3575,0
20240110,132400,79200220,3575,3575,3575,3575,1
20240110,132300,79196645,3575,3575,3575,3575,10
20240110,132200,79160895,3585,3585,3585,3585,0
20240110,132100,79160895,3585,3585,3585,3585,110
20240110,132000,78766545,3585,3585,3585,3585,868
20240110,131900,75654765,3590,3590,3590,3590,0
20240110,131800,75654765,3590,3590,3590,3590,0
20240110,131700,75654765,3590,3590,3590,3590,0
20240110,131600,75654765,3590,3590,3590,3590,0
20240110,131500,75654765,3590,3590,3590,3590,0
20240110,131400,75654765,3590,3590,3590,3590,0
20240110,131300,75654765,3590,3590,3590,3590,0
20240110,131200,75654765,3590,3590,3590,3590,0
20240110,131100,75654765,3590,3590,3590,3590,5
20240110,131000,75636815,3595,3595,3595,3595,41
20240110,130900,75489420,3610,3610,3610,3610,0
20240110,130800,75489420,3610,3610,3610,3610,0
20240110,130700,75489420,3610,3610,3610,3610,0
20240110,130600,75489420,3610,3610,3610,3610,0
20240110,130500,75489420,3610,3610,3610,3610,1
20240110,130400,75485810,3595,3595,3595,3595,0
20240110,130300,75485810,3595,3595,3595,3595,0
20240110,130200,75485810,3595,3595,3595,3595,0
20240110,130100,75485810,3595,3595,3595,3595,10
20240110,130000,75449860,3600,3600,3600,3600,27
20240110,125900,75352660,3585,3585,3585,3585,40
20240110,125800,75209260,3600,3600,3600,3600,0
20240110,125700,75209260,3600,3600,3600,3600,0
20240110,125600,75209260,3600,3600,3600,3600,0
20240110,125500,75209260,3600,3600,3600,3600,493
20240110,125400,73434460,3600,3600,3600,3600,500
20240110,125300,71634460,3600,3600,3600,3600,0
20240110,125200,71634460,3600,3600,3600,3600,0
20240110,125100,71634460,3600,3600,3600,3600,0
20240110,125000,71634460,3600,3600,3600,3600,0
20240110,124900,71634460,3600,3600,3600,3600,0
20240110,124800,71634460,3600,3600,3600,3600,0
20240110,124700,71634460,3600,3600,3600,3600,0
20240110,124600,71634460,3600,3600,3600,3600,311
20240110,124500,70514860,3600,3600,3600,3600,0
20240110,124400,70514860,3600,3590,3600,3590,6
20240110,124300,70493310,3585,3585,3585,3585,1
20240110,124200,70489725,3590,3600,3600,3590,96
20240110,124100,70145075,3590,3590,3590,3590,0
20240110,124000,70145075,3590,3590,3590,3590,0
20240110,123900,70145075,3590,3590,3590,3590,0
20240110,123800,70145075,3590,3590,3590,3590,100
20240110,123700,69786075,3590,3590,3590,3590,0
20240110,123600,69786075,3590,3590,3590,3590,0
20240110,123500,69786075,3590,3585,3590,3585,354
20240110,123400,68515715,3585,3585,3585,3585,3
20240110,123300,68504960,3635,3635,3635,3635,0
20240110,123200,68504960,3635,3635,3635,3635,0
20240110,123100,68504960,3635,3605,3635,3605,197
20240110,123000,67794745,3610,3610,3645,3610,399
20240110,122900,66354320,3625,3625,3625,3625,0
20240110,122800,66354320,3625,3625,3625,3625,0
20240110,122700,66354320,3625,3625,3625,3625,0
20240110,122600,66354320,3625,3625,3625,3625,0
20240110,122500,66354320,3625,3625,3625,3625,0
20240110,122400,66354320,3625,3625,3625,3625,0
20240110,122300,66354320,3625,3625,3625,3625,0
20240110,122200,66354320,3625,3625,3625,3625,0
20240110,122100,66354320,3625,3625,3625,3625,0
20240110,122000,66354320,3625,3625,3625,3625,0
20240110,121900,66354320,3625,3625,3625,3625,1
20240110,121800,66350695,3620,3600,3620,3600,238
20240110,121700,65493875,3600,3600,3600,3600,10
20240110,121600,65457875,3600,3600,3600,3600,111
20240110,121500,65058275,3600,3600,3600,3600,0
20240110,121400,65058275,3600,3600,3600,3600,0
20240110,121300,65058275,3600,3600,3600,3600,216
20240110,121200,64280675,3600,3610,3610,3600,559
20240110,121100,62266665,3645,3645,3645,3645,0
20240110,121000,62266665,3645,3645,3645,3645,0
20240110,120900,62266665,3645,3645,3645,3645,0
20240110,120800,62266665,3645,3645,3645,3645,0
20240110,120700,62266665,3645,3645,3645,3645,0
20240110,120600,62266665,3645,3645,3645,3645,20
20240110,120500,62193765,3645,3645,3645,3645,0
20240110,120400,62193765,3645,3645,3645,3645,0
20240110,120300,62193765,3645,3645,3645,3645,2
20240110,120200,62186475,3625,3625,3625,3625,0
20240110,120100,62186475,3625,3625,3625,3625,0
20240110,120000,62186475,3625,3625,3625,3625,465
20240110,115900,60500850,3650,3650,3650,3650,0
20240110,115800,60500850,3650,3650,3650,3650,6
20240110,115700,60478950,3650,3650,3650,3650,0
20240110,115600,60478950,3650,3650,3650,3650,1
20240110,115500,60475300,3650,3650,3650,3650,1
20240110,115400,60471650,3650,3650,3650,3650,0
20240110,115300,60471650,3650,3650,3650,3650,2
20240110,115200,60464350,3635,3670,3670,3635,520
20240110,115100,58569280,3650,3650,3650,3640,746
20240110,115000,55848840,3670,3625,3675,3625,1647
20240110,114900,49850130,3625,3605,3635,3605,1715
20240110,114800,43643315,3605,3585,3605,3585,960
20240110,114700,40196400,3565,3565,3565,3565,0
20240110,114600,40196400,3565,3565,3565,3565,0
20240110,114500,40196400,3565,3565,3565,3565,0
20240110,114400,40196400,3565,3565,3565,3565,0
20240110,114300,40196400,3565,3565,3565,3565,0
20240110,114200,40196400,3565,3565,3565,3565,0
20240110,114100,40196400,3565,3565,3565,3565,0
20240110,114000,40196400,3565,3565,3565,3565,0
20240110,113900,40196400,3565,3565,3565,3565,0
20240110,113800,40196400,3565,3565,3565,3565,0
20240110,113700,40196400,3565,3565,3565,3565,0
20240110,113600,40196400,3565,3565,3565,3565,0
20240110,113500,40196400,3565,3565,3565,3565,0
20240110,113400,40196400,3565,3565,3565,3565,0
20240110,113300,40196400,3565,3565,3565,3565,0
20240110,113200,40196400,3565,3565,3565,3565,0
20240110,113100,40196400,3565,3565,3565,3565,0
20240110,113000,40196400,3565,3565,3565,3565,0
20240110,112900,40196400,3565,3575,3575,3565,400
20240110,112800,38769575,3595,3595,3595,3595,0
20240110,112700,38769575,3595,3595,3595,3595,0
20240110,112600,38769575,3595,3595,3595,3595,0
20240110,112500,38769575,3595,3595,3595,3595,0
20240110,112400,38769575,3595,3595,3595,3595,0
20240110,112300,38769575,3595,3595,3595,3595,0
20240110,112200,38769575,3595,3595,3595,3595,0
20240110,112100,38769575,3595,3595,3595,3595,0
20240110,112000,38769575,3595,3595,3595,3595,0
20240110,111900,38769575,3595,3595,3595,3595,0
20240110,111800,38769575,3595,3595,3595,3595,0
20240110,111700,38769575,3595,3595,3595,3595,0
20240110,111600,38769575,3595,3595,3595,3595,0
20240110,111500,38769575,3595,3595,3595,3595,0
20240110,111400,38769575,3595,3595,3595,3595,0
20240110,111300,38769575,3595,3595,3595,3595,0
20240110,111200,38769575,3595,3595,3595,3595,0
20240110,111100,38769575,3595,3595,3595,3595,0
20240110,111000,38769575,3595,3595,3595,3595,0
20240110,110900,38769575,3595,3595,3595,3595,0
20240110,110800,38769575,3595,3595,3595,3595,0
20240110,110700,38769575,3595,3595,3595,3595,30
20240110,110600,38661725,3590,3580,3590,3580,74
20240110,110500,38396465,3580,3580,3580,3580,20
20240110,110400,38324865,3580,3580,3580,3580,0
20240110,110300,38324865,3580,3580,3580,3580,46
20240110,110200,38160185,3580,3580,3580,3580,0
20240110,110100,38160185,3580,3580,3580,3580,0
20240110,110000,38160185,3580,3580,3580,3580,0
20240110,105900,38160185,3580,3580,3580,3580,0
20240110,105800,38160185,3580,3580,3580,3580,0
20240110,105700,38160185,3580,3580,3580,3580,0
20240110,105600,38160185,3580,3580,3580,3580,0
20240110,105500,38160185,3580,3580,3580,3580,0
20240110,105400,38160185,3580,3580,3580,3580,0
20240110,105300,38160185,3580,3580,3580,3580,0
20240110,105200,38160185,3580,3580,3580,3580,0
20240110,105100,38160185,3580,3580,3580,3580,0
20240110,105000,38160185,3580,3580,3580,3580,0
20240110,104900,38160185,3580,3580,3580,3580,0
20240110,104800,38160185,3580,3580,3580,3580,0
20240110,104700,38160185,3580,3580,3580,3580,4
20240110,104600,38145865,3580,3580,3580,3580,0
20240110,104500,38145865,3580,3580,3580,3580,0
20240110,104400,38145865,3580,3580,3580,3580,0
20240110,104300,38145865,3580,3580,3580,3580,0
20240110,104200,38145865,3580,3580,3580,3580,0
20240110,104100,38145865,3580,3580,3580,3580,0
20240110,104000,38145865,3580,3580,3580,3580,0
20240110,103900,38145865,3580,3580,3580,3580,0
20240110,103800,38145865,3580,3580,3580,3580,0
20240110,103700,38145865,3580,3580,3580,3580,0
20240110,103600,38145865,3580,3580,3580,3580,0
20240110,103500,38145865,3580,3580,3580,3580,0
20240110,103400,38145865,3580,3580,3580,3580,0
20240110,103300,38145865,3580,3580,3580,3580,0
20240110,103200,38145865,3580,3580,3580,3580,100
20240110,103100,37787865,3565,3565,3565,3565,1
20240110,103000,37784300,3565,3565,3565,3565,4
20240110,102900,37770040,3560,3560,3560,3560,0
20240110,102800,37770040,3560,3560,3560,3560,0
20240110,102700,37770040,3560,3560,3560,3560,13
20240110,102600,37723760,3560,3560,3560,3560,0
20240110,102500,37723760,3560,3560,3560,3560,0
20240110,102400,37723760,3560,3560,3560,3560,0
20240110,102300,37723760,3560,3560,3560,3560,0
20240110,102200,37723760,3560,3560,3560,3560,0
20240110,102100,37723760,3560,3565,3565,3560,120
20240110,102000,37296060,3570,3570,3570,3570,0
20240110,101900,37296060,3570,3570,3570,3570,16
20240110,101800,37238940,3570,3570,3570,3570,0
20240110,101700,37238940,3570,3570,3570,3570,5
20240110,101600,37221090,3570,3570,3570,3570,0
20240110,101500,37221090,3570,3570,3570,3570,14
20240110,101400,37171110,3570,3570,3570,3570,18
20240110,101300,37106850,3570,3570,3570,3570,2
20240110,101200,37099710,3560,3565,3565,3560,274
20240110,101100,36123310,3570,3570,3570,3570,225
20240110,101000,35320060,3580,3580,3580,3580,999
20240110,100900,31743640,3580,3580,3580,3580,0
20240110,100800,31743640,3580,3580,3580,3580,0
20240110,100700,31743640,3580,3580,3580,3580,1
20240110,100600,31740060,3580,3580,3580,3580,47
20240110,100500,31571800,3570,3570,3570,3570,0
20240110,100400,31571800,3570,3585,3585,3570,511
20240110,100300,29745470,3590,3590,3590,3590,0
20240110,100200,29745470,3590,3595,3595,3590,429
20240110,100100,28204360,3600,3600,3600,3600,0
20240110,100000,28204360,3600,3600,3600,3600,0
20240110,095900,28204360,3600,3600,3600,3600,0
20240110,095800,28204360,3600,3600,3600,3600,30
20240110,095700,28096360,3610,3610,3610,3610,0
20240110,095600,28096360,3610,3610,3610,3610,2
20240110,095500,28089140,3610,3610,3610,3610,1
20240110,095400,28085530,3610,3610,3610,3610,363
20240110,095300,26775100,3610,3610,3610,3610,0
20240110,095200,26775100,3610,3610,3610,3610,648
20240110,095100,24435820,3610,3610,3610,3610,10
20240110,095000,24399720,3630,3620,3630,3620,14
20240110,094900,24349000,3625,3600,3630,3600,15
20240110,094800,24294790,3590,3590,3590,3590,0
20240110,094700,24294790,3590,3590,3590,3590,0
20240110,094600,24294790,3590,3590,3590,3590,6
20240110,094500,24273250,3600,3600,3600,3600,0
20240110,094400,24273250,3600,3600,3600,3600,1
20240110,094300,24269650,3630,3600,3630,3600,100
20240110,094200,23906680,3635,3600,3635,3600,99
20240110,094100,23547085,3630,3630,3630,3630,0
20240110,094000,23547085,3630,3600,3630,3590,40
20240110,093900,23402590,3590,3590,3590,3590,15
20240110,093800,23348740,3635,3635,3635,3635,0
20240110,093700,23348740,3635,3635,3635,3635,0
20240110,093600,23348740,3635,3635,3635,3635,0
20240110,093500,23348740,3635,3600,3635,3600,200
20240110,093400,22621835,3640,3595,3640,3595,68
20240110,093300,22375025,3585,3585,3585,3585,0
20240110,093200,22375025,3585,3585,3585,3585,1
20240110,093100,22371440,3585,3595,3630,3585,42
20240110,093000,22220805,3590,3590,3590,3590,21
20240110,092900,22145415,3575,3575,3575,3575,0
20240110,092800,22145415,3575,3575,3575,3575,0
20240110,092700,22145415,3575,3575,3575,3575,400
20240110,092600,20715415,3575,3575,3610,3575,560
20240110,092500,18713360,3585,3585,3585,3585,1
20240110,092400,18709775,3575,3575,3575,3575,101
20240110,092300,18348700,3575,3575,3575,3575,19
20240110,092200,18280775,3575,3575,3575,3575,0
20240110,092100,18280775,3575,3585,3585,3575,2
20240110,092000,18273615,3580,3580,3580,3580,1
20240110,091900,18270035,3575,3570,3575,3565,43
20240110,091800,18116700,3565,3565,3565,3565,0
20240110,091700,18116700,3565,3570,3580,3565,575
20240110,091600,16064625,3580,3580,3580,3580,2
20240110,091500,16057465,3580,3595,3595,3580,409
20240110,091400,14587635,3625,3625,3625,3625,0
20240110,091300,14587635,3625,3625,3625,3625,1
20240110,091200,14584010,3630,3635,3635,3630,14
20240110,091100,14533185,3595,3595,3595,3595,38
20240110,091000,14396575,3660,3635,3660,3635,101
20240110,090900,14028655,3625,3625,3625,3625,64
20240110,090800,13796655,3630,3620,3630,3620,655
20240110,090700,11423605,3630,3630,3630,3630,0
20240110,090600,11423605,3630,3630,3630,3630,15
20240110,090500,11369155,3630,3630,3630,3630,0
20240110,090400,11369155,3630,3630,3630,3630,0
20240110,090300,11369155,3630,3630,3630,3630,20
20240110,090200,11296555,3630,3630,3630,3630,0
20240110,090100,11296555,3630,3555,3630,3515,2442
20240110,090000,2652270,3630,3660,3660,3630,727