KissMeData/140910/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202500,17172195,3375,3375,3375,3375,69
20240108,202400,17172195,3375,3375,3375,3375,0
20240108,202300,17172195,3375,3375,3375,3375,0
20240108,202200,17172195,3375,3375,3375,3375,0
20240108,202100,17172195,3375,3375,3375,3375,0
20240108,202000,17172195,3375,3375,3375,3375,0
20240108,201900,17172195,3375,3375,3375,3375,0
20240108,201800,17172195,3375,3375,3375,3375,0
20240108,201700,17172195,3375,3375,3375,3375,0
20240108,201600,17172195,3375,3375,3375,3375,0
20240108,201500,17172195,3375,3375,3375,3375,0
20240108,201400,17172195,3375,3375,3375,3375,0
20240108,201300,17172195,3375,3375,3375,3375,0
20240108,201200,17172195,3375,3375,3375,3375,0
20240108,201100,17172195,3375,3375,3375,3375,0
20240108,201000,17172195,3375,3375,3375,3375,0
20240108,200900,17172195,3375,3375,3375,3375,0
20240108,200800,17172195,3375,3375,3375,3375,0
20240108,200700,17172195,3375,3375,3375,3375,0
20240108,200600,17172195,3375,3375,3375,3375,0
20240108,200500,17172195,3375,3375,3375,3375,0
20240108,200400,17172195,3375,3375,3375,3375,0
20240108,200300,17172195,3375,3375,3375,3375,0
20240108,200200,17172195,3375,3375,3375,3375,0
20240108,200100,17172195,3375,3375,3375,3375,0
20240108,200000,17172195,3375,3375,3375,3375,0
20240108,195900,17172195,3375,3375,3375,3375,0
20240108,195800,17172195,3375,3375,3375,3375,0
20240108,195700,17172195,3375,3375,3375,3375,0
20240108,195600,17172195,3375,3375,3375,3375,0
20240108,195500,17172195,3375,3375,3375,3375,69
20240108,195400,17172195,3375,3375,3375,3375,0
20240108,195300,17172195,3375,3375,3375,3375,0
20240108,195200,17172195,3375,3375,3375,3375,0
20240108,195100,17172195,3375,3375,3375,3375,0
20240108,195000,17172195,3375,3375,3375,3375,0
20240108,194900,17172195,3375,3375,3375,3375,0
20240108,194800,17172195,3375,3375,3375,3375,0
20240108,194700,17172195,3375,3375,3375,3375,0
20240108,194600,17172195,3375,3375,3375,3375,0
20240108,194500,17172195,3375,3375,3375,3375,0
20240108,194400,17172195,3375,3375,3375,3375,0
20240108,194300,17172195,3375,3375,3375,3375,0
20240108,194200,17172195,3375,3375,3375,3375,0
20240108,194100,17172195,3375,3375,3375,3375,0
20240108,194000,17172195,3375,3375,3375,3375,0
20240108,193900,17172195,3375,3375,3375,3375,0
20240108,193800,17172195,3375,3375,3375,3375,0
20240108,193700,17172195,3375,3375,3375,3375,0
20240108,193600,17172195,3375,3375,3375,3375,0
20240108,193500,17172195,3375,3375,3375,3375,0
20240108,193400,17172195,3375,3375,3375,3375,0
20240108,193300,17172195,3375,3375,3375,3375,0
20240108,193200,17172195,3375,3375,3375,3375,0
20240108,193100,17172195,3375,3375,3375,3375,0
20240108,193000,17172195,3375,3375,3375,3375,0
20240108,192900,17172195,3375,3375,3375,3375,0
20240108,192800,17172195,3375,3375,3375,3375,0
20240108,192700,17172195,3375,3375,3375,3375,0
20240108,192600,17172195,3375,3375,3375,3375,0
20240108,192500,17172195,3375,3375,3375,3375,69
20240108,192400,17172195,3375,3375,3375,3375,0
20240108,192300,17172195,3375,3375,3375,3375,0
20240108,192200,17172195,3375,3375,3375,3375,0
20240108,192100,17172195,3375,3375,3375,3375,0
20240108,192000,17172195,3375,3375,3375,3375,0
20240108,191900,17172195,3375,3375,3375,3375,0
20240108,191800,17172195,3375,3375,3375,3375,0
20240108,191700,17172195,3375,3375,3375,3375,0
20240108,191600,17172195,3375,3375,3375,3375,0
20240108,191500,17172195,3375,3375,3375,3375,0
20240108,191400,17172195,3375,3375,3375,3375,0
20240108,191300,17172195,3375,3375,3375,3375,0
20240108,191200,17172195,3375,3375,3375,3375,0
20240108,191100,17172195,3375,3375,3375,3375,0
20240108,191000,17172195,3375,3375,3375,3375,0
20240108,190900,17172195,3375,3375,3375,3375,0
20240108,190800,17172195,3375,3375,3375,3375,0
20240108,190700,17172195,3375,3375,3375,3375,0
20240108,190600,17172195,3375,3375,3375,3375,0
20240108,190500,17172195,3375,3375,3375,3375,0
20240108,190400,17172195,3375,3375,3375,3375,0
20240108,190300,17172195,3375,3375,3375,3375,0
20240108,190200,17172195,3375,3375,3375,3375,0
20240108,190100,17172195,3375,3375,3375,3375,0
20240108,190000,17172195,3375,3375,3375,3375,0
20240108,185900,17172195,3375,3375,3375,3375,0
20240108,185800,17172195,3375,3375,3375,3375,0
20240108,185700,17172195,3375,3375,3375,3375,0
20240108,185600,17172195,3375,3375,3375,3375,0
20240108,185500,17172195,3375,3375,3375,3375,69
20240108,185400,17172195,3375,3375,3375,3375,0
20240108,185300,17172195,3375,3375,3375,3375,0
20240108,185200,17172195,3375,3375,3375,3375,0
20240108,185100,17172195,3375,3375,3375,3375,0
20240108,185000,17172195,3375,3375,3375,3375,0
20240108,184900,17172195,3375,3375,3375,3375,0
20240108,184800,17172195,3375,3375,3375,3375,0
20240108,184700,17172195,3375,3375,3375,3375,0
20240108,184600,17172195,3375,3375,3375,3375,0
20240108,184500,17172195,3375,3375,3375,3375,0
20240108,184400,17172195,3375,3375,3375,3375,0
20240108,184300,17172195,3375,3375,3375,3375,0
20240108,184200,17172195,3375,3375,3375,3375,0
20240108,184100,17172195,3375,3375,3375,3375,0
20240108,184000,17172195,3375,3375,3375,3375,0
20240108,183900,17172195,3375,3375,3375,3375,0
20240108,183800,17172195,3375,3375,3375,3375,0
20240108,183700,17172195,3375,3375,3375,3375,0
20240108,183600,17172195,3375,3375,3375,3375,0
20240108,183500,17172195,3375,3375,3375,3375,0
20240108,183400,17172195,3375,3375,3375,3375,0
20240108,183300,17172195,3375,3375,3375,3375,0
20240108,183200,17172195,3375,3375,3375,3375,0
20240108,183100,17172195,3375,3375,3375,3375,0
20240108,183000,17172195,3375,3375,3375,3375,0
20240108,182900,17172195,3375,3375,3375,3375,0
20240108,182800,17172195,3375,3375,3375,3375,0
20240108,182700,17172195,3375,3375,3375,3375,0
20240108,182600,17172195,3375,3375,3375,3375,0
20240108,182500,17172195,3375,3375,3375,3375,69
20240108,182400,17172195,3375,3375,3375,3375,0
20240108,182300,17172195,3375,3375,3375,3375,0
20240108,182200,17172195,3375,3375,3375,3375,0
20240108,182100,17172195,3375,3375,3375,3375,0
20240108,182000,17172195,3375,3375,3375,3375,0
20240108,181900,17172195,3375,3375,3375,3375,0
20240108,181800,17172195,3375,3375,3375,3375,0
20240108,181700,17172195,3375,3375,3375,3375,0
20240108,181600,17172195,3375,3375,3375,3375,0
20240108,181500,17172195,3375,3375,3375,3375,0
20240108,181400,17172195,3375,3375,3375,3375,0
20240108,181300,17172195,3375,3375,3375,3375,0
20240108,181200,17172195,3375,3375,3375,3375,0
20240108,181100,17172195,3375,3375,3375,3375,0
20240108,181000,17172195,3375,3375,3375,3375,0
20240108,180900,17172195,3375,3375,3375,3375,0
20240108,180800,17172195,3375,3375,3375,3375,0
20240108,180700,17172195,3375,3375,3375,3375,0
20240108,180600,17172195,3375,3375,3375,3375,0
20240108,180500,17172195,3375,3375,3375,3375,0
20240108,180400,17172195,3375,3375,3375,3375,0
20240108,180300,17172195,3375,3375,3375,3375,0
20240108,180200,17172195,3375,3375,3375,3375,0
20240108,180100,17172195,3375,3375,3375,3375,0
20240108,180000,17172195,3375,3375,3375,3375,0
20240108,175900,17172195,3375,3375,3375,3375,0
20240108,175800,17172195,3375,3375,3375,3375,0
20240108,175700,17172195,3375,3375,3375,3375,0
20240108,175600,17172195,3375,3375,3375,3375,0
20240108,175500,17172195,3375,3375,3375,3375,69
20240108,175400,17172195,3375,3375,3375,3375,0
20240108,175300,17172195,3375,3375,3375,3375,0
20240108,175200,17172195,3375,3375,3375,3375,0
20240108,175100,17172195,3375,3375,3375,3375,0
20240108,175000,17172195,3375,3375,3375,3375,0
20240108,174900,17172195,3375,3375,3375,3375,0
20240108,174800,17172195,3375,3375,3375,3375,0
20240108,174700,17172195,3375,3375,3375,3375,0
20240108,174600,17172195,3375,3375,3375,3375,0
20240108,174500,17172195,3375,3375,3375,3375,0
20240108,174400,17172195,3375,3375,3375,3375,0
20240108,174300,17172195,3375,3375,3375,3375,0
20240108,174200,17172195,3375,3375,3375,3375,0
20240108,174100,17172195,3375,3375,3375,3375,0
20240108,174000,17172195,3375,3375,3375,3375,0
20240108,173900,17172195,3375,3375,3375,3375,0
20240108,173800,17172195,3375,3375,3375,3375,0
20240108,173700,17172195,3375,3375,3375,3375,0
20240108,173600,17172195,3375,3375,3375,3375,0
20240108,173500,17172195,3375,3375,3375,3375,0
20240108,173400,17172195,3375,3375,3375,3375,0
20240108,173300,17172195,3375,3375,3375,3375,0
20240108,173200,17172195,3375,3375,3375,3375,0
20240108,173100,17172195,3375,3375,3375,3375,0
20240108,173000,17172195,3375,3375,3375,3375,0
20240108,172900,17172195,3375,3375,3375,3375,0
20240108,172800,17172195,3375,3375,3375,3375,0
20240108,172700,17172195,3375,3375,3375,3375,0
20240108,172600,17172195,3375,3375,3375,3375,0
20240108,172500,17172195,3375,3375,3375,3375,69
20240108,172400,17172195,3375,3375,3375,3375,0
20240108,172300,17172195,3375,3375,3375,3375,0
20240108,172200,17172195,3375,3375,3375,3375,0
20240108,172100,17172195,3375,3375,3375,3375,0
20240108,172000,17172195,3375,3375,3375,3375,0
20240108,171900,17172195,3375,3375,3375,3375,0
20240108,171800,17172195,3375,3375,3375,3375,0
20240108,171700,17172195,3375,3375,3375,3375,0
20240108,171600,17172195,3375,3375,3375,3375,0
20240108,171500,17172195,3375,3375,3375,3375,0
20240108,171400,17172195,3375,3375,3375,3375,0
20240108,171300,17172195,3375,3375,3375,3375,0
20240108,171200,17172195,3375,3375,3375,3375,0
20240108,171100,17172195,3375,3375,3375,3375,0
20240108,171000,17172195,3375,3375,3375,3375,0
20240108,170900,17172195,3375,3375,3375,3375,0
20240108,170800,17172195,3375,3375,3375,3375,0
20240108,170700,17172195,3375,3375,3375,3375,0
20240108,170600,17172195,3375,3375,3375,3375,0
20240108,170500,17172195,3375,3375,3375,3375,0
20240108,170400,17172195,3375,3375,3375,3375,0
20240108,170300,17172195,3375,3375,3375,3375,0
20240108,170200,17172195,3375,3375,3375,3375,0
20240108,170100,17172195,3375,3375,3375,3375,0
20240108,170000,17172195,3375,3375,3375,3375,0
20240108,165900,17172195,3375,3375,3375,3375,0
20240108,165800,17172195,3375,3375,3375,3375,0
20240108,165700,17172195,3375,3375,3375,3375,0
20240108,165600,17172195,3375,3375,3375,3375,0
20240108,165500,17172195,3375,3375,3375,3375,69
20240108,165400,17172195,3375,3375,3375,3375,0
20240108,165300,17172195,3375,3375,3375,3375,0
20240108,165200,17172195,3375,3375,3375,3375,0
20240108,165100,17172195,3375,3375,3375,3375,0
20240108,165000,17172195,3375,3375,3375,3375,0
20240108,164900,17172195,3375,3375,3375,3375,0
20240108,164800,17172195,3375,3375,3375,3375,0
20240108,164700,17172195,3375,3375,3375,3375,0
20240108,164600,17172195,3375,3375,3375,3375,0
20240108,164500,17172195,3375,3375,3375,3375,0
20240108,164400,17172195,3375,3375,3375,3375,0
20240108,164300,17172195,3375,3375,3375,3375,0
20240108,164200,17172195,3375,3375,3375,3375,0
20240108,164100,17172195,3375,3375,3375,3375,0
20240108,164000,17172195,3375,3375,3375,3375,0
20240108,163900,17172195,3375,3375,3375,3375,0
20240108,163800,17172195,3375,3375,3375,3375,0
20240108,163700,17172195,3375,3375,3375,3375,0
20240108,163600,17172195,3375,3375,3375,3375,0
20240108,163500,17172195,3375,3375,3375,3375,0
20240108,163400,17172195,3375,3375,3375,3375,0
20240108,163300,17172195,3375,3375,3375,3375,0
20240108,163200,17172195,3375,3375,3375,3375,0
20240108,163100,17172195,3375,3375,3375,3375,0
20240108,163000,17172195,3375,3375,3375,3375,0
20240108,162900,17172195,3375,3375,3375,3375,0
20240108,162800,17172195,3375,3375,3375,3375,0
20240108,162700,17172195,3375,3375,3375,3375,0
20240108,162600,17172195,3375,3375,3375,3375,0
20240108,162500,17172195,3375,3375,3375,3375,69
20240108,162400,17172195,3375,3375,3375,3375,0
20240108,162300,17172195,3375,3375,3375,3375,0
20240108,162200,17172195,3375,3375,3375,3375,0
20240108,162100,17172195,3375,3375,3375,3375,0
20240108,162000,17172195,3375,3375,3375,3375,0
20240108,161900,17172195,3375,3375,3375,3375,0
20240108,161800,17172195,3375,3375,3375,3375,0
20240108,161700,17172195,3375,3375,3375,3375,0
20240108,161600,17172195,3375,3375,3375,3375,0
20240108,161500,17172195,3375,3375,3375,3375,0
20240108,161400,17172195,3375,3375,3375,3375,0
20240108,161300,17172195,3375,3375,3375,3375,0
20240108,161200,17172195,3375,3375,3375,3375,0
20240108,161100,17172195,3375,3375,3375,3375,0
20240108,161000,17172195,3375,3375,3375,3375,0
20240108,160900,17172195,3375,3375,3375,3375,0
20240108,160800,17172195,3375,3375,3375,3375,0
20240108,160700,17172195,3375,3375,3375,3375,0
20240108,160600,17172195,3375,3375,3375,3375,0
20240108,160500,17172195,3375,3375,3375,3375,0
20240108,160400,17172195,3375,3375,3375,3375,0
20240108,160300,17172195,3375,3375,3375,3375,0
20240108,160200,17172195,3375,3375,3375,3375,0
20240108,160100,17172195,3375,3375,3375,3375,0
20240108,160000,17172195,3375,3375,3375,3375,0
20240108,155900,17172195,3375,3375,3375,3375,0
20240108,155800,17172195,3375,3375,3375,3375,0
20240108,155700,17172195,3375,3375,3375,3375,0
20240108,155600,17172195,3375,3375,3375,3375,0
20240108,155500,17172195,3375,3375,3375,3375,69
20240108,155400,17172195,3375,3375,3375,3375,0
20240108,155300,17172195,3375,3375,3375,3375,0
20240108,155200,17172195,3375,3375,3375,3375,0
20240108,155100,17172195,3375,3375,3375,3375,0
20240108,155000,17172195,3375,3375,3375,3375,0
20240108,154900,17172195,3375,3375,3375,3375,0
20240108,154800,17172195,3375,3375,3375,3375,0
20240108,154700,17172195,3375,3375,3375,3375,0
20240108,154600,17172195,3375,3375,3375,3375,0
20240108,154500,17172195,3375,3375,3375,3375,0
20240108,154400,17172195,3375,3375,3375,3375,0
20240108,154300,17172195,3375,3375,3375,3375,0
20240108,154200,17172195,3375,3375,3375,3375,0
20240108,154100,17172195,3375,3375,3375,3375,0
20240108,154000,17172195,3375,3375,3375,3375,0
20240108,153900,17172195,3375,3375,3375,3375,0
20240108,153800,17172195,3375,3375,3375,3375,0
20240108,153700,17172195,3375,3375,3375,3375,0
20240108,153600,17172195,3375,3375,3375,3375,0
20240108,153500,17172195,3375,3375,3375,3375,0
20240108,153400,17172195,3375,3375,3375,3375,0
20240108,153300,17172195,3375,3375,3375,3375,0
20240108,153200,17172195,3375,3375,3375,3375,0
20240108,153100,17172195,3375,3375,3375,3375,0
20240108,153000,17172195,3375,3375,3375,3375,69
20240108,152900,16939320,3365,3365,3365,3365,0
20240108,152800,16939320,3365,3365,3365,3365,0
20240108,152700,16939320,3365,3365,3365,3365,0
20240108,152600,16939320,3365,3365,3365,3365,0
20240108,152500,16939320,3365,3365,3365,3365,0
20240108,152400,16939320,3365,3365,3365,3365,0
20240108,152300,16939320,3365,3365,3365,3365,0
20240108,152200,16939320,3365,3365,3365,3365,0
20240108,152100,16939320,3365,3365,3365,3365,0
20240108,152000,16939320,3365,3365,3365,3365,0
20240108,151900,16939320,3365,3365,3365,3365,0
20240108,151800,16939320,3365,3365,3365,3365,0
20240108,151700,16939320,3365,3365,3365,3365,0
20240108,151600,16939320,3365,3365,3365,3365,0
20240108,151500,16939320,3365,3365,3365,3365,0
20240108,151400,16939320,3365,3365,3365,3365,0
20240108,151300,16939320,3365,3365,3365,3365,0
20240108,151200,16939320,3365,3365,3365,3365,0
20240108,151100,16939320,3365,3365,3365,3365,0
20240108,151000,16939320,3365,3365,3365,3365,0
20240108,150900,16939320,3365,3365,3365,3365,0
20240108,150800,16939320,3365,3365,3365,3365,0
20240108,150700,16939320,3365,3365,3365,3365,0
20240108,150600,16939320,3365,3365,3365,3365,0
20240108,150500,16939320,3365,3365,3365,3365,0
20240108,150400,16939320,3365,3365,3365,3365,0
20240108,150300,16939320,3365,3365,3365,3365,0
20240108,150200,16939320,3365,3365,3365,3365,0
20240108,150100,16939320,3365,3365,3365,3365,0
20240108,150000,16939320,3365,3365,3365,3365,0
20240108,145900,16939320,3365,3365,3365,3365,0
20240108,145800,16939320,3365,3365,3365,3365,0
20240108,145700,16939320,3365,3365,3365,3365,0
20240108,145600,16939320,3365,3365,3365,3365,0
20240108,145500,16939320,3365,3365,3365,3365,0
20240108,145400,16939320,3365,3365,3365,3365,0
20240108,145300,16939320,3365,3365,3365,3365,0
20240108,145200,16939320,3365,3365,3365,3365,0
20240108,145100,16939320,3365,3365,3365,3365,0
20240108,145000,16939320,3365,3365,3365,3365,0
20240108,144900,16939320,3365,3365,3365,3365,0
20240108,144800,16939320,3365,3365,3365,3365,0
20240108,144700,16939320,3365,3365,3365,3365,0
20240108,144600,16939320,3365,3365,3365,3365,0
20240108,144500,16939320,3365,3365,3365,3365,0
20240108,144400,16939320,3365,3365,3365,3365,0
20240108,144300,16939320,3365,3365,3365,3365,0
20240108,144200,16939320,3365,3365,3365,3365,1
20240108,144100,16935955,3375,3375,3375,3375,0
20240108,144000,16935955,3375,3375,3375,3375,0
20240108,143900,16935955,3375,3375,3375,3375,0
20240108,143800,16935955,3375,3375,3375,3375,0
20240108,143700,16935955,3375,3375,3375,3375,0
20240108,143600,16935955,3375,3375,3375,3375,0
20240108,143500,16935955,3375,3375,3375,3375,0
20240108,143400,16935955,3375,3375,3375,3375,0
20240108,143300,16935955,3375,3375,3375,3375,0
20240108,143200,16935955,3375,3375,3375,3375,0
20240108,143100,16935955,3375,3375,3375,3375,3
20240108,143000,16925830,3340,3340,3340,3340,0
20240108,142900,16925830,3340,3340,3340,3340,0
20240108,142800,16925830,3340,3340,3340,3340,0
20240108,142700,16925830,3340,3340,3340,3340,0
20240108,142600,16925830,3340,3340,3340,3340,0
20240108,142500,16925830,3340,3340,3340,3340,0
20240108,142400,16925830,3340,3340,3340,3340,0
20240108,142300,16925830,3340,3340,3340,3340,0
20240108,142200,16925830,3340,3340,3340,3340,0
20240108,142100,16925830,3340,3340,3340,3340,0
20240108,142000,16925830,3340,3340,3340,3340,0
20240108,141900,16925830,3340,3340,3340,3340,0
20240108,141800,16925830,3340,3340,3340,3340,0
20240108,141700,16925830,3340,3340,3340,3340,1
20240108,141600,16922490,3340,3340,3340,3340,11
20240108,141500,16885750,3340,3330,3340,3330,314
20240108,141400,15839980,3330,3330,3330,3330,79
20240108,141300,15576910,3330,3330,3330,3330,0
20240108,141200,15576910,3330,3330,3330,3330,0
20240108,141100,15576910,3330,3330,3330,3330,0
20240108,141000,15576910,3330,3330,3330,3330,0
20240108,140900,15576910,3330,3330,3330,3330,0
20240108,140800,15576910,3330,3330,3330,3330,0
20240108,140700,15576910,3330,3330,3330,3330,0
20240108,140600,15576910,3330,3330,3330,3330,0
20240108,140500,15576910,3330,3330,3330,3330,0
20240108,140400,15576910,3330,3330,3330,3330,0
20240108,140300,15576910,3330,3330,3330,3330,0
20240108,140200,15576910,3330,3330,3330,3330,0
20240108,140100,15576910,3330,3330,3330,3330,56
20240108,140000,15390430,3330,3330,3330,3330,0
20240108,135900,15390430,3330,3330,3330,3330,7
20240108,135800,15367120,3335,3335,3335,3335,0
20240108,135700,15367120,3335,3335,3335,3335,0
20240108,135600,15367120,3335,3335,3335,3335,0
20240108,135500,15367120,3335,3335,3335,3335,0
20240108,135400,15367120,3335,3335,3335,3335,0
20240108,135300,15367120,3335,3335,3335,3335,0
20240108,135200,15367120,3335,3335,3335,3335,0
20240108,135100,15367120,3335,3335,3335,3335,0
20240108,135000,15367120,3335,3335,3335,3335,0
20240108,134900,15367120,3335,3335,3335,3335,1
20240108,134800,15363785,3340,3340,3340,3340,0
20240108,134700,15363785,3340,3340,3340,3340,1
20240108,134600,15360445,3340,3340,3340,3340,0
20240108,134500,15360445,3340,3340,3340,3340,0
20240108,134400,15360445,3340,3340,3340,3340,0
20240108,134300,15360445,3340,3340,3340,3340,0
20240108,134200,15360445,3340,3340,3340,3340,0
20240108,134100,15360445,3340,3340,3340,3340,0
20240108,134000,15360445,3340,3340,3340,3340,0
20240108,133900,15360445,3340,3340,3340,3340,0
20240108,133800,15360445,3340,3340,3340,3340,5
20240108,133700,15343745,3325,3325,3325,3325,0
20240108,133600,15343745,3325,3325,3325,3325,0
20240108,133500,15343745,3325,3325,3325,3325,0
20240108,133400,15343745,3325,3325,3330,3325,412
20240108,133300,13973675,3340,3330,3340,3325,57
20240108,133200,13783580,3330,3330,3330,3330,30
20240108,133100,13683680,3325,3325,3325,3325,0
20240108,133000,13683680,3325,3325,3325,3325,0
20240108,132900,13683680,3325,3325,3325,3325,0
20240108,132800,13683680,3325,3325,3325,3325,0
20240108,132700,13683680,3325,3325,3325,3325,0
20240108,132600,13683680,3325,3325,3325,3325,0
20240108,132500,13683680,3325,3325,3325,3325,0
20240108,132400,13683680,3325,3325,3325,3325,0
20240108,132300,13683680,3325,3325,3325,3325,0
20240108,132200,13683680,3325,3325,3325,3325,0
20240108,132100,13683680,3325,3325,3325,3325,0
20240108,132000,13683680,3325,3325,3325,3325,0
20240108,131900,13683680,3325,3325,3325,3325,0
20240108,131800,13683680,3325,3325,3325,3325,0
20240108,131700,13683680,3325,3325,3325,3325,0
20240108,131600,13683680,3325,3325,3325,3325,0
20240108,131500,13683680,3325,3325,3325,3325,0
20240108,131400,13683680,3325,3325,3325,3325,0
20240108,131300,13683680,3325,3325,3325,3325,0
20240108,131200,13683680,3325,3325,3325,3325,0
20240108,131100,13683680,3325,3325,3325,3325,0
20240108,131000,13683680,3325,3325,3325,3325,0
20240108,130900,13683680,3325,3325,3325,3325,0
20240108,130800,13683680,3325,3325,3325,3325,0
20240108,130700,13683680,3325,3325,3325,3325,0
20240108,130600,13683680,3325,3325,3325,3325,0
20240108,130500,13683680,3325,3325,3325,3325,0
20240108,130400,13683680,3325,3325,3325,3325,0
20240108,130300,13683680,3325,3325,3325,3325,0
20240108,130200,13683680,3325,3325,3325,3325,0
20240108,130100,13683680,3325,3325,3325,3325,0
20240108,130000,13683680,3325,3325,3325,3325,0
20240108,125900,13683680,3325,3325,3325,3325,0
20240108,125800,13683680,3325,3325,3325,3325,0
20240108,125700,13683680,3325,3325,3325,3325,0
20240108,125600,13683680,3325,3325,3325,3325,1
20240108,125500,13680355,3320,3320,3320,3320,0
20240108,125400,13680355,3320,3320,3320,3320,0
20240108,125300,13680355,3320,3320,3320,3320,0
20240108,125200,13680355,3320,3320,3320,3320,0
20240108,125100,13680355,3320,3320,3320,3320,0
20240108,125000,13680355,3320,3320,3320,3320,1
20240108,124900,13677035,3320,3320,3320,3320,0
20240108,124800,13677035,3320,3320,3320,3320,0
20240108,124700,13677035,3320,3320,3320,3320,0
20240108,124600,13677035,3320,3320,3320,3320,0
20240108,124500,13677035,3320,3320,3320,3320,0
20240108,124400,13677035,3320,3320,3320,3320,0
20240108,124300,13677035,3320,3320,3320,3320,0
20240108,124200,13677035,3320,3320,3320,3320,0
20240108,124100,13677035,3320,3320,3320,3320,0
20240108,124000,13677035,3320,3320,3320,3320,0
20240108,123900,13677035,3320,3320,3320,3320,0
20240108,123800,13677035,3320,3320,3320,3320,0
20240108,123700,13677035,3320,3320,3320,3320,0
20240108,123600,13677035,3320,3320,3320,3320,0
20240108,123500,13677035,3320,3320,3320,3320,0
20240108,123400,13677035,3320,3320,3320,3320,0
20240108,123300,13677035,3320,3320,3320,3320,0
20240108,123200,13677035,3320,3320,3320,3320,0
20240108,123100,13677035,3320,3320,3320,3320,0
20240108,123000,13677035,3320,3320,3320,3320,0
20240108,122900,13677035,3320,3320,3320,3320,0
20240108,122800,13677035,3320,3320,3320,3320,0
20240108,122700,13677035,3320,3320,3320,3320,0
20240108,122600,13677035,3320,3335,3335,3320,30
20240108,122500,13577420,3320,3320,3320,3320,0
20240108,122400,13577420,3320,3320,3320,3320,0
20240108,122300,13577420,3320,3320,3320,3320,0
20240108,122200,13577420,3320,3320,3320,3320,0
20240108,122100,13577420,3320,3320,3320,3320,0
20240108,122000,13577420,3320,3320,3320,3320,0
20240108,121900,13577420,3320,3320,3320,3320,0
20240108,121800,13577420,3320,3320,3320,3320,0
20240108,121700,13577420,3320,3320,3320,3320,0
20240108,121600,13577420,3320,3320,3320,3320,0
20240108,121500,13577420,3320,3320,3320,3320,0
20240108,121400,13577420,3320,3320,3320,3320,0
20240108,121300,13577420,3320,3320,3320,3320,0
20240108,121200,13577420,3320,3320,3320,3320,0
20240108,121100,13577420,3320,3320,3320,3320,0
20240108,121000,13577420,3320,3320,3320,3320,0
20240108,120900,13577420,3320,3320,3320,3320,0
20240108,120800,13577420,3320,3320,3320,3320,0
20240108,120700,13577420,3320,3320,3320,3320,0
20240108,120600,13577420,3320,3320,3320,3320,0
20240108,120500,13577420,3320,3320,3320,3320,0
20240108,120400,13577420,3320,3320,3320,3320,0
20240108,120300,13577420,3320,3320,3320,3320,0
20240108,120200,13577420,3320,3320,3320,3320,0
20240108,120100,13577420,3320,3320,3320,3320,0
20240108,120000,13577420,3320,3320,3320,3320,0
20240108,115900,13577420,3320,3320,3320,3320,0
20240108,115800,13577420,3320,3320,3320,3320,0
20240108,115700,13577420,3320,3320,3320,3320,0
20240108,115600,13577420,3320,3320,3320,3320,0
20240108,115500,13577420,3320,3320,3320,3320,0
20240108,115400,13577420,3320,3320,3320,3320,0
20240108,115300,13577420,3320,3320,3320,3320,0
20240108,115200,13577420,3320,3320,3320,3320,0
20240108,115100,13577420,3320,3320,3320,3320,0
20240108,115000,13577420,3320,3320,3320,3320,0
20240108,114900,13577420,3320,3320,3320,3320,0
20240108,114800,13577420,3320,3320,3320,3320,0
20240108,114700,13577420,3320,3320,3320,3320,0
20240108,114600,13577420,3320,3320,3320,3320,0
20240108,114500,13577420,3320,3320,3320,3320,0
20240108,114400,13577420,3320,3320,3320,3320,0
20240108,114300,13577420,3320,3320,3320,3320,0
20240108,114200,13577420,3320,3320,3320,3320,0
20240108,114100,13577420,3320,3320,3320,3320,0
20240108,114000,13577420,3320,3320,3320,3320,0
20240108,113900,13577420,3320,3320,3320,3320,0
20240108,113800,13577420,3320,3320,3320,3320,0
20240108,113700,13577420,3320,3320,3320,3320,0
20240108,113600,13577420,3320,3320,3320,3320,0
20240108,113500,13577420,3320,3320,3320,3320,0
20240108,113400,13577420,3320,3320,3320,3320,0
20240108,113300,13577420,3320,3320,3320,3320,0
20240108,113200,13577420,3320,3320,3320,3320,0
20240108,113100,13577420,3320,3320,3320,3320,0
20240108,113000,13577420,3320,3320,3320,3320,0
20240108,112900,13577420,3320,3320,3320,3320,0
20240108,112800,13577420,3320,3320,3320,3320,0
20240108,112700,13577420,3320,3320,3320,3320,0
20240108,112600,13577420,3320,3320,3320,3320,0
20240108,112500,13577420,3320,3320,3320,3320,0
20240108,112400,13577420,3320,3320,3320,3320,0
20240108,112300,13577420,3320,3320,3320,3320,0
20240108,112200,13577420,3320,3320,3320,3320,0
20240108,112100,13577420,3320,3320,3320,3320,10
20240108,112000,13544220,3375,3375,3375,3375,0
20240108,111900,13544220,3375,3375,3375,3375,0
20240108,111800,13544220,3375,3375,3375,3375,0
20240108,111700,13544220,3375,3375,3375,3375,0
20240108,111600,13544220,3375,3375,3375,3375,0
20240108,111500,13544220,3375,3320,3375,3320,27
20240108,111400,13454475,3310,3315,3315,3310,804
20240108,111300,10793200,3365,3365,3365,3365,0
20240108,111200,10793200,3365,3365,3365,3365,0
20240108,111100,10793200,3365,3365,3365,3365,0
20240108,111000,10793200,3365,3365,3365,3365,0
20240108,110900,10793200,3365,3365,3365,3365,0
20240108,110800,10793200,3365,3365,3365,3365,0
20240108,110700,10793200,3365,3365,3365,3365,0
20240108,110600,10793200,3365,3365,3365,3365,0
20240108,110500,10793200,3365,3365,3365,3365,0
20240108,110400,10793200,3365,3365,3365,3365,0
20240108,110300,10793200,3365,3365,3365,3365,0
20240108,110200,10793200,3365,3365,3365,3365,0
20240108,110100,10793200,3365,3365,3365,3365,5
20240108,110000,10776375,3350,3350,3350,3350,10
20240108,105900,10742875,3360,3360,3360,3360,0
20240108,105800,10742875,3360,3360,3360,3360,0
20240108,105700,10742875,3360,3360,3360,3360,0
20240108,105600,10742875,3360,3360,3360,3360,0
20240108,105500,10742875,3360,3360,3360,3360,0
20240108,105400,10742875,3360,3360,3360,3360,0
20240108,105300,10742875,3360,3360,3360,3360,0
20240108,105200,10742875,3360,3360,3360,3360,0
20240108,105100,10742875,3360,3360,3360,3360,0
20240108,105000,10742875,3360,3360,3360,3360,0
20240108,104900,10742875,3360,3360,3360,3360,0
20240108,104800,10742875,3360,3360,3360,3360,0
20240108,104700,10742875,3360,3360,3360,3360,0
20240108,104600,10742875,3360,3360,3360,3360,0
20240108,104500,10742875,3360,3360,3360,3360,0
20240108,104400,10742875,3360,3360,3360,3360,0
20240108,104300,10742875,3360,3360,3360,3360,1
20240108,104200,10739515,3310,3310,3310,3310,0
20240108,104100,10739515,3310,3310,3310,3310,0
20240108,104000,10739515,3310,3310,3310,3310,1
20240108,103900,10736205,3305,3310,3310,3305,14
20240108,103800,10689870,3310,3310,3310,3310,3
20240108,103700,10679940,3305,3305,3305,3305,0
20240108,103600,10679940,3305,3305,3305,3305,0
20240108,103500,10679940,3305,3305,3305,3305,0
20240108,103400,10679940,3305,3355,3355,3305,1690
20240108,103300,5089890,3355,3355,3355,3355,0
20240108,103200,5089890,3355,3355,3355,3355,0
20240108,103100,5089890,3355,3355,3355,3355,0
20240108,103000,5089890,3355,3355,3355,3355,0
20240108,102900,5089890,3355,3355,3355,3355,0
20240108,102800,5089890,3355,3355,3355,3355,0
20240108,102700,5089890,3355,3355,3355,3355,0
20240108,102600,5089890,3355,3355,3355,3355,0
20240108,102500,5089890,3355,3355,3355,3355,0
20240108,102400,5089890,3355,3355,3355,3355,0
20240108,102300,5089890,3355,3355,3355,3355,0
20240108,102200,5089890,3355,3355,3355,3355,0
20240108,102100,5089890,3355,3355,3355,3355,0
20240108,102000,5089890,3355,3355,3355,3355,0
20240108,101900,5089890,3355,3355,3355,3355,0
20240108,101800,5089890,3355,3370,3370,3355,6
20240108,101700,5069700,3370,3370,3370,3370,3
20240108,101600,5059590,3375,3375,3375,3375,0
20240108,101500,5059590,3375,3375,3375,3375,0
20240108,101400,5059590,3375,3375,3375,3375,0
20240108,101300,5059590,3375,3375,3375,3375,0
20240108,101200,5059590,3375,3375,3375,3375,0
20240108,101100,5059590,3375,3375,3375,3375,0
20240108,101000,5059590,3375,3375,3375,3375,1
20240108,100900,5056215,3375,3375,3375,3375,5
20240108,100800,5039340,3385,3385,3385,3385,113
20240108,100700,4656835,3385,3385,3385,3385,0
20240108,100600,4656835,3385,3385,3385,3385,0
20240108,100500,4656835,3385,3385,3385,3385,0
20240108,100400,4656835,3385,3385,3385,3385,0
20240108,100300,4656835,3385,3385,3385,3385,0
20240108,100200,4656835,3385,3385,3385,3385,0
20240108,100100,4656835,3385,3385,3385,3385,0
20240108,100000,4656835,3385,3385,3385,3385,0
20240108,095900,4656835,3385,3385,3385,3385,0
20240108,095800,4656835,3385,3385,3385,3385,0
20240108,095700,4656835,3385,3385,3385,3385,1
20240108,095600,4653450,3390,3385,3390,3380,3
20240108,095500,4643295,3390,3385,3390,3385,2
20240108,095400,4636520,3345,3345,3345,3345,0
20240108,095300,4636520,3345,3355,3355,3345,20
20240108,095200,4569475,3390,3390,3390,3390,0
20240108,095100,4569475,3390,3390,3390,3390,0
20240108,095000,4569475,3390,3390,3390,3390,0
20240108,094900,4569475,3390,3390,3390,3390,0
20240108,094800,4569475,3390,3390,3390,3390,0
20240108,094700,4569475,3390,3390,3390,3390,0
20240108,094600,4569475,3390,3390,3390,3390,0
20240108,094500,4569475,3390,3390,3390,3390,0
20240108,094400,4569475,3390,3390,3390,3390,0
20240108,094300,4569475,3390,3390,3390,3390,0
20240108,094200,4569475,3390,3390,3390,3390,0
20240108,094100,4569475,3390,3390,3390,3390,0
20240108,094000,4569475,3390,3390,3390,3390,0
20240108,093900,4569475,3390,3390,3390,3390,0
20240108,093800,4569475,3390,3390,3390,3390,0
20240108,093700,4569475,3390,3390,3390,3390,0
20240108,093600,4569475,3390,3390,3390,3390,0
20240108,093500,4569475,3390,3390,3390,3390,7
20240108,093400,4545745,3390,3390,3390,3390,0
20240108,093300,4545745,3390,3390,3390,3390,0
20240108,093200,4545745,3390,3390,3390,3390,1
20240108,093100,4542355,3315,3315,3315,3315,0
20240108,093000,4542355,3315,3315,3315,3315,0
20240108,092900,4542355,3315,3315,3315,3315,0
20240108,092800,4542355,3315,3315,3315,3315,0
20240108,092700,4542355,3315,3315,3315,3315,0
20240108,092600,4542355,3315,3355,3355,3315,80
20240108,092500,4275455,3355,3350,3355,3350,3
20240108,092400,4265395,3350,3350,3350,3350,36
20240108,092300,4144795,3350,3355,3355,3350,9
20240108,092200,4114630,3350,3350,3350,3350,0
20240108,092100,4114630,3350,3350,3350,3350,0
20240108,092000,4114630,3350,3350,3350,3350,0
20240108,091900,4114630,3350,3350,3350,3350,47
20240108,091800,3957180,3350,3350,3350,3350,49
20240108,091700,3793030,3350,3350,3350,3350,7
20240108,091600,3769580,3350,3345,3350,3345,7
20240108,091500,3746140,3335,3335,3335,3335,0
20240108,091400,3746140,3335,3335,3335,3335,0
20240108,091300,3746140,3335,3335,3335,3335,4
20240108,091200,3732800,3335,3340,3345,3335,17
20240108,091100,3676025,3345,3350,3350,3345,104
20240108,091000,3327640,3350,3370,3370,3350,5
20240108,090900,3310850,3350,3370,3370,3350,973
20240108,090800,50925,3395,3395,3395,3395,0
20240108,090700,50925,3395,3395,3395,3395,0
20240108,090600,50925,3395,3395,3395,3395,0
20240108,090500,50925,3395,3395,3395,3395,0
20240108,090400,50925,3395,3395,3395,3395,5
20240108,090300,33950,3395,3395,3395,3395,0
20240108,090200,33950,3395,3395,3395,3395,0
20240108,090100,33950,3395,3395,3395,3395,0
20240108,090000,33950,3395,3395,3395,3395,10