KissMeData/033200/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191600,45809365,3710,3710,3710,3710,310
20240103,191500,45809365,3710,3710,3710,3710,0
20240103,191400,45809365,3710,3710,3710,3710,0
20240103,191300,45809365,3710,3710,3710,3710,0
20240103,191200,45809365,3710,3710,3710,3710,0
20240103,191100,45809365,3710,3710,3710,3710,0
20240103,191000,45809365,3710,3710,3710,3710,0
20240103,190900,45809365,3710,3710,3710,3710,0
20240103,190800,45809365,3710,3710,3710,3710,0
20240103,190700,45809365,3710,3710,3710,3710,0
20240103,190600,45809365,3710,3710,3710,3710,0
20240103,190500,45809365,3710,3710,3710,3710,0
20240103,190400,45809365,3710,3710,3710,3710,0
20240103,190300,45809365,3710,3710,3710,3710,0
20240103,190200,45809365,3710,3710,3710,3710,0
20240103,190100,45809365,3710,3710,3710,3710,0
20240103,190000,45809365,3710,3710,3710,3710,0
20240103,185900,45809365,3710,3710,3710,3710,0
20240103,185800,45809365,3710,3710,3710,3710,0
20240103,185700,45809365,3710,3710,3710,3710,0
20240103,185600,45809365,3710,3710,3710,3710,0
20240103,185500,45809365,3710,3710,3710,3710,0
20240103,185400,45809365,3710,3710,3710,3710,0
20240103,185300,45809365,3710,3710,3710,3710,0
20240103,185200,45809365,3710,3710,3710,3710,0
20240103,185100,45809365,3710,3710,3710,3710,0
20240103,185000,45809365,3710,3710,3710,3710,0
20240103,184900,45809365,3710,3710,3710,3710,0
20240103,184800,45809365,3710,3710,3710,3710,0
20240103,184700,45809365,3710,3710,3710,3710,0
20240103,184600,45809365,3710,3710,3710,3710,310
20240103,184500,45809365,3710,3710,3710,3710,0
20240103,184400,45809365,3710,3710,3710,3710,0
20240103,184300,45809365,3710,3710,3710,3710,0
20240103,184200,45809365,3710,3710,3710,3710,0
20240103,184100,45809365,3710,3710,3710,3710,0
20240103,184000,45809365,3710,3710,3710,3710,0
20240103,183900,45809365,3710,3710,3710,3710,0
20240103,183800,45809365,3710,3710,3710,3710,0
20240103,183700,45809365,3710,3710,3710,3710,0
20240103,183600,45809365,3710,3710,3710,3710,0
20240103,183500,45809365,3710,3710,3710,3710,0
20240103,183400,45809365,3710,3710,3710,3710,0
20240103,183300,45809365,3710,3710,3710,3710,0
20240103,183200,45809365,3710,3710,3710,3710,0
20240103,183100,45809365,3710,3710,3710,3710,0
20240103,183000,45809365,3710,3710,3710,3710,0
20240103,182900,45809365,3710,3710,3710,3710,0
20240103,182800,45809365,3710,3710,3710,3710,0
20240103,182700,45809365,3710,3710,3710,3710,0
20240103,182600,45809365,3710,3710,3710,3710,0
20240103,182500,45809365,3710,3710,3710,3710,0
20240103,182400,45809365,3710,3710,3710,3710,0
20240103,182300,45809365,3710,3710,3710,3710,0
20240103,182200,45809365,3710,3710,3710,3710,0
20240103,182100,45809365,3710,3710,3710,3710,0
20240103,182000,45809365,3710,3710,3710,3710,0
20240103,181900,45809365,3710,3710,3710,3710,0
20240103,181800,45809365,3710,3710,3710,3710,0
20240103,181700,45809365,3710,3710,3710,3710,0
20240103,181600,45809365,3710,3710,3710,3710,310
20240103,181500,45809365,3710,3710,3710,3710,0
20240103,181400,45809365,3710,3710,3710,3710,0
20240103,181300,45809365,3710,3710,3710,3710,0
20240103,181200,45809365,3710,3710,3710,3710,0
20240103,181100,45809365,3710,3710,3710,3710,0
20240103,181000,45809365,3710,3710,3710,3710,0
20240103,180900,45809365,3710,3710,3710,3710,0
20240103,180800,45809365,3710,3710,3710,3710,0
20240103,180700,45809365,3710,3710,3710,3710,0
20240103,180600,45809365,3710,3710,3710,3710,0
20240103,180500,45809365,3710,3710,3710,3710,0
20240103,180400,45809365,3710,3710,3710,3710,0
20240103,180300,45809365,3710,3710,3710,3710,0
20240103,180200,45809365,3710,3710,3710,3710,0
20240103,180100,45809365,3710,3710,3710,3710,0
20240103,180000,45809365,3710,3710,3710,3710,0
20240103,175900,45809365,3710,3710,3710,3710,0
20240103,175800,45809365,3710,3710,3710,3710,0
20240103,175700,45809365,3710,3710,3710,3710,0
20240103,175600,45809365,3710,3710,3710,3710,0
20240103,175500,45809365,3710,3710,3710,3710,0
20240103,175400,45809365,3710,3710,3710,3710,0
20240103,175300,45809365,3710,3710,3710,3710,0
20240103,175200,45809365,3710,3710,3710,3710,0
20240103,175100,45809365,3710,3710,3710,3710,0
20240103,175000,45809365,3710,3710,3710,3710,0
20240103,174900,45809365,3710,3710,3710,3710,0
20240103,174800,45809365,3710,3710,3710,3710,0
20240103,174700,45809365,3710,3710,3710,3710,0
20240103,174600,45809365,3710,3710,3710,3710,310
20240103,174500,45809365,3710,3710,3710,3710,0
20240103,174400,45809365,3710,3710,3710,3710,0
20240103,174300,45809365,3710,3710,3710,3710,0
20240103,174200,45809365,3710,3710,3710,3710,0
20240103,174100,45809365,3710,3710,3710,3710,0
20240103,174000,45809365,3710,3710,3710,3710,0
20240103,173900,45809365,3710,3710,3710,3710,0
20240103,173800,45809365,3710,3710,3710,3710,0
20240103,173700,45809365,3710,3710,3710,3710,0
20240103,173600,45809365,3710,3710,3710,3710,0
20240103,173500,45809365,3710,3710,3710,3710,0
20240103,173400,45809365,3710,3710,3710,3710,0
20240103,173300,45809365,3710,3710,3710,3710,0
20240103,173200,45809365,3710,3710,3710,3710,0
20240103,173100,45809365,3710,3710,3710,3710,0
20240103,173000,45809365,3710,3710,3710,3710,0
20240103,172900,45809365,3710,3710,3710,3710,0
20240103,172800,45809365,3710,3710,3710,3710,0
20240103,172700,45809365,3710,3710,3710,3710,0
20240103,172600,45809365,3710,3710,3710,3710,0
20240103,172500,45809365,3710,3710,3710,3710,0
20240103,172400,45809365,3710,3710,3710,3710,0
20240103,172300,45809365,3710,3710,3710,3710,0
20240103,172200,45809365,3710,3710,3710,3710,0
20240103,172100,45809365,3710,3710,3710,3710,0
20240103,172000,45809365,3710,3710,3710,3710,0
20240103,171900,45809365,3710,3710,3710,3710,0
20240103,171800,45809365,3710,3710,3710,3710,0
20240103,171700,45809365,3710,3710,3710,3710,0
20240103,171600,45809365,3710,3710,3710,3710,310
20240103,171500,45809365,3710,3710,3710,3710,0
20240103,171400,45809365,3710,3710,3710,3710,0
20240103,171300,45809365,3710,3710,3710,3710,0
20240103,171200,45809365,3710,3710,3710,3710,0
20240103,171100,45809365,3710,3710,3710,3710,0
20240103,171000,45809365,3710,3710,3710,3710,0
20240103,170900,45809365,3710,3710,3710,3710,0
20240103,170800,45809365,3710,3710,3710,3710,0
20240103,170700,45809365,3710,3710,3710,3710,0
20240103,170600,45809365,3710,3710,3710,3710,0
20240103,170500,45809365,3710,3710,3710,3710,0
20240103,170400,45809365,3710,3710,3710,3710,0
20240103,170300,45809365,3710,3710,3710,3710,0
20240103,170200,45809365,3710,3710,3710,3710,0
20240103,170100,45809365,3710,3710,3710,3710,0
20240103,170000,45809365,3710,3710,3710,3710,0
20240103,165900,45809365,3710,3710,3710,3710,0
20240103,165800,45809365,3710,3710,3710,3710,0
20240103,165700,45809365,3710,3710,3710,3710,0
20240103,165600,45809365,3710,3710,3710,3710,0
20240103,165500,45809365,3710,3710,3710,3710,0
20240103,165400,45809365,3710,3710,3710,3710,0
20240103,165300,45809365,3710,3710,3710,3710,0
20240103,165200,45809365,3710,3710,3710,3710,0
20240103,165100,45809365,3710,3710,3710,3710,0
20240103,165000,45809365,3710,3710,3710,3710,0
20240103,164900,45809365,3710,3710,3710,3710,0
20240103,164800,45809365,3710,3710,3710,3710,0
20240103,164700,45809365,3710,3710,3710,3710,0
20240103,164600,45809365,3710,3710,3710,3710,310
20240103,164500,45809365,3710,3710,3710,3710,0
20240103,164400,45809365,3710,3710,3710,3710,0
20240103,164300,45809365,3710,3710,3710,3710,0
20240103,164200,45809365,3710,3710,3710,3710,0
20240103,164100,45809365,3710,3710,3710,3710,0
20240103,164000,45809365,3710,3710,3710,3710,0
20240103,163900,45809365,3710,3710,3710,3710,0
20240103,163800,45809365,3710,3710,3710,3710,0
20240103,163700,45809365,3710,3710,3710,3710,0
20240103,163600,45809365,3710,3710,3710,3710,0
20240103,163500,45809365,3710,3710,3710,3710,0
20240103,163400,45809365,3710,3710,3710,3710,0
20240103,163300,45809365,3710,3710,3710,3710,0
20240103,163200,45809365,3710,3710,3710,3710,0
20240103,163100,45809365,3710,3710,3710,3710,0
20240103,163000,45809365,3710,3710,3710,3710,0
20240103,162900,45809365,3710,3710,3710,3710,0
20240103,162800,45809365,3710,3710,3710,3710,0
20240103,162700,45809365,3710,3710,3710,3710,0
20240103,162600,45809365,3710,3710,3710,3710,0
20240103,162500,45809365,3710,3710,3710,3710,0
20240103,162400,45809365,3710,3710,3710,3710,0
20240103,162300,45809365,3710,3710,3710,3710,0
20240103,162200,45809365,3710,3710,3710,3710,0
20240103,162100,45809365,3710,3710,3710,3710,0
20240103,162000,45809365,3710,3710,3710,3710,0
20240103,161900,45809365,3710,3710,3710,3710,0
20240103,161800,45809365,3710,3710,3710,3710,0
20240103,161700,45809365,3710,3710,3710,3710,0
20240103,161600,45809365,3710,3710,3710,3710,310
20240103,161500,45809365,3710,3710,3710,3710,0
20240103,161400,45809365,3710,3710,3710,3710,0
20240103,161300,45809365,3710,3710,3710,3710,0
20240103,161200,45809365,3710,3710,3710,3710,0
20240103,161100,45809365,3710,3710,3710,3710,0
20240103,161000,45809365,3710,3710,3710,3710,0
20240103,160900,45809365,3710,3710,3710,3710,0
20240103,160800,45809365,3710,3710,3710,3710,0
20240103,160700,45809365,3710,3710,3710,3710,0
20240103,160600,45809365,3710,3710,3710,3710,0
20240103,160500,45809365,3710,3710,3710,3710,0
20240103,160400,45809365,3710,3710,3710,3710,0
20240103,160300,45809365,3710,3710,3710,3710,0
20240103,160200,45809365,3710,3710,3710,3710,0
20240103,160100,45809365,3710,3710,3710,3710,0
20240103,160000,45809365,3710,3710,3710,3710,0
20240103,155900,45809365,3710,3710,3710,3710,0
20240103,155800,45809365,3710,3710,3710,3710,0
20240103,155700,45809365,3710,3710,3710,3710,0
20240103,155600,45809365,3710,3710,3710,3710,0
20240103,155500,45809365,3710,3710,3710,3710,0
20240103,155400,45809365,3710,3710,3710,3710,0
20240103,155300,45809365,3710,3710,3710,3710,0
20240103,155200,45809365,3710,3710,3710,3710,0
20240103,155100,45809365,3710,3710,3710,3710,0
20240103,155000,45809365,3710,3710,3710,3710,0
20240103,154900,45809365,3710,3710,3710,3710,0
20240103,154800,45809365,3710,3710,3710,3710,0
20240103,154700,45809365,3710,3710,3710,3710,0
20240103,154600,45809365,3710,3710,3710,3710,310
20240103,154500,45809365,3710,3710,3710,3710,0
20240103,154400,45809365,3710,3710,3710,3710,0
20240103,154300,45809365,3710,3710,3710,3710,0
20240103,154200,45809365,3710,3710,3710,3710,0
20240103,154100,45809365,3710,3710,3710,3710,0
20240103,154000,45809365,3710,3710,3710,3710,0
20240103,153900,45809365,3710,3710,3710,3710,0
20240103,153800,45809365,3710,3710,3710,3710,0
20240103,153700,45809365,3710,3710,3710,3710,0
20240103,153600,45809365,3710,3710,3710,3710,0
20240103,153500,45809365,3710,3710,3710,3710,0
20240103,153400,45809365,3710,3710,3710,3710,0
20240103,153300,45809365,3710,3710,3710,3710,0
20240103,153200,45809365,3710,3710,3710,3710,0
20240103,153100,45809365,3710,3710,3710,3710,0
20240103,153000,45809365,3710,3710,3710,3710,310
20240103,152900,44659265,3715,3715,3715,3715,0
20240103,152800,44659265,3715,3715,3715,3715,0
20240103,152700,44659265,3715,3715,3715,3715,0
20240103,152600,44659265,3715,3715,3715,3715,0
20240103,152500,44659265,3715,3715,3715,3715,0
20240103,152400,44659265,3715,3715,3715,3715,0
20240103,152300,44659265,3715,3715,3715,3715,0
20240103,152200,44659265,3715,3715,3715,3715,0
20240103,152100,44659265,3715,3715,3715,3715,0
20240103,152000,44659265,3715,3715,3715,3715,0
20240103,151900,44659265,3715,3710,3715,3710,125
20240103,151800,44195430,3735,3735,3735,3735,0
20240103,151700,44195430,3735,3735,3735,3735,0
20240103,151600,44195430,3735,3735,3735,3735,0
20240103,151500,44195430,3735,3735,3735,3735,0
20240103,151400,44195430,3735,3735,3735,3735,0
20240103,151300,44195430,3735,3735,3735,3735,0
20240103,151200,44195430,3735,3735,3735,3735,0
20240103,151100,44195430,3735,3735,3735,3735,0
20240103,151000,44195430,3735,3735,3735,3735,0
20240103,150900,44195430,3735,3735,3735,3735,0
20240103,150800,44195430,3735,3735,3735,3735,0
20240103,150700,44195430,3735,3735,3735,3735,0
20240103,150600,44195430,3735,3735,3735,3735,0
20240103,150500,44195430,3735,3735,3735,3735,0
20240103,150400,44195430,3735,3735,3735,3735,0
20240103,150300,44195430,3735,3735,3735,3735,0
20240103,150200,44195430,3735,3735,3735,3735,0
20240103,150100,44195430,3735,3735,3735,3735,0
20240103,150000,44195430,3735,3735,3735,3735,0
20240103,145900,44195430,3735,3735,3735,3735,0
20240103,145800,44195430,3735,3735,3735,3735,1
20240103,145700,44191695,3715,3715,3715,3715,60
20240103,145600,43968795,3715,3715,3715,3715,0
20240103,145500,43968795,3715,3715,3715,3715,0
20240103,145400,43968795,3715,3715,3715,3715,0
20240103,145300,43968795,3715,3715,3715,3715,0
20240103,145200,43968795,3715,3715,3715,3715,0
20240103,145100,43968795,3715,3715,3715,3715,0
20240103,145000,43968795,3715,3715,3715,3715,0
20240103,144900,43968795,3715,3715,3715,3715,0
20240103,144800,43968795,3715,3715,3715,3715,0
20240103,144700,43968795,3715,3715,3715,3715,0
20240103,144600,43968795,3715,3715,3715,3715,0
20240103,144500,43968795,3715,3715,3715,3715,0
20240103,144400,43968795,3715,3715,3715,3715,0
20240103,144300,43968795,3715,3715,3715,3715,6
20240103,144200,43946505,3715,3720,3720,3715,94
20240103,144100,43596830,3720,3720,3720,3720,0
20240103,144000,43596830,3720,3720,3720,3720,0
20240103,143900,43596830,3720,3720,3720,3720,0
20240103,143800,43596830,3720,3720,3720,3720,197
20240103,143700,42863990,3720,3720,3720,3720,1
20240103,143600,42860270,3720,3720,3720,3720,0
20240103,143500,42860270,3720,3720,3720,3720,0
20240103,143400,42860270,3720,3720,3720,3720,0
20240103,143300,42860270,3720,3720,3720,3720,0
20240103,143200,42860270,3720,3720,3720,3720,2
20240103,143100,42852830,3720,3720,3720,3720,0
20240103,143000,42852830,3720,3720,3720,3720,0
20240103,142900,42852830,3720,3720,3720,3720,1
20240103,142800,42849110,3735,3735,3735,3735,0
20240103,142700,42849110,3735,3735,3735,3735,0
20240103,142600,42849110,3735,3735,3735,3735,0
20240103,142500,42849110,3735,3735,3735,3735,5
20240103,142400,42830435,3735,3735,3735,3735,0
20240103,142300,42830435,3735,3735,3735,3735,0
20240103,142200,42830435,3735,3735,3735,3735,0
20240103,142100,42830435,3735,3735,3735,3735,0
20240103,142000,42830435,3735,3735,3735,3735,0
20240103,141900,42830435,3735,3735,3735,3735,0
20240103,141800,42830435,3735,3735,3735,3735,0
20240103,141700,42830435,3735,3735,3735,3735,0
20240103,141600,42830435,3735,3735,3735,3735,0
20240103,141500,42830435,3735,3735,3735,3735,0
20240103,141400,42830435,3735,3735,3735,3735,0
20240103,141300,42830435,3735,3735,3735,3735,0
20240103,141200,42830435,3735,3735,3735,3735,0
20240103,141100,42830435,3735,3735,3735,3735,0
20240103,141000,42830435,3735,3735,3735,3735,0
20240103,140900,42830435,3735,3735,3735,3735,0
20240103,140800,42830435,3735,3735,3735,3735,0
20240103,140700,42830435,3735,3735,3735,3735,0
20240103,140600,42830435,3735,3735,3735,3735,0
20240103,140500,42830435,3735,3735,3735,3735,0
20240103,140400,42830435,3735,3735,3735,3735,0
20240103,140300,42830435,3735,3735,3735,3735,0
20240103,140200,42830435,3735,3730,3735,3730,16
20240103,140100,42770685,3730,3730,3730,3730,0
20240103,140000,42770685,3730,3730,3730,3730,1
20240103,135900,42766955,3710,3710,3710,3710,13
20240103,135800,42718725,3735,3735,3735,3735,0
20240103,135700,42718725,3735,3735,3735,3735,0
20240103,135600,42718725,3735,3735,3735,3735,9
20240103,135500,42685110,3735,3735,3735,3735,80
20240103,135400,42386310,3740,3740,3740,3740,0
20240103,135300,42386310,3740,3735,3740,3735,8
20240103,135200,42356425,3735,3735,3735,3735,8
20240103,135100,42326545,3735,3735,3735,3735,118
20240103,135000,41885815,3735,3735,3735,3735,112
20240103,134900,41467495,3735,3735,3735,3735,0
20240103,134800,41467495,3735,3725,3735,3725,20
20240103,134700,41392875,3735,3735,3735,3735,0
20240103,134600,41392875,3735,3735,3735,3735,0
20240103,134500,41392875,3735,3735,3735,3735,0
20240103,134400,41392875,3735,3735,3735,3735,0
20240103,134300,41392875,3735,3735,3735,3735,0
20240103,134200,41392875,3735,3735,3735,3735,0
20240103,134100,41392875,3735,3735,3735,3735,0
20240103,134000,41392875,3735,3735,3735,3735,0
20240103,133900,41392875,3735,3730,3735,3730,2
20240103,133800,41385410,3710,3715,3715,3710,262
20240103,133700,40413385,3715,3715,3715,3715,1
20240103,133600,40409670,3715,3715,3715,3715,272
20240103,133500,39399190,3720,3720,3720,3720,1
20240103,133400,39395470,3720,3725,3725,3720,11
20240103,133300,39354500,3725,3725,3725,3725,0
20240103,133200,39354500,3725,3725,3725,3725,0
20240103,133100,39354500,3725,3725,3725,3725,10
20240103,133000,39317250,3725,3725,3725,3725,0
20240103,132900,39317250,3725,3725,3725,3725,1
20240103,132800,39313525,3735,3735,3735,3735,0
20240103,132700,39313525,3735,3735,3735,3735,0
20240103,132600,39313525,3735,3735,3735,3735,0
20240103,132500,39313525,3735,3735,3735,3735,0
20240103,132400,39313525,3735,3735,3735,3735,0
20240103,132300,39313525,3735,3735,3735,3735,0
20240103,132200,39313525,3735,3735,3735,3735,1
20240103,132100,39309790,3735,3735,3735,3735,0
20240103,132000,39309790,3735,3735,3735,3735,0
20240103,131900,39309790,3735,3735,3735,3735,10
20240103,131800,39272440,3735,3735,3735,3735,0
20240103,131700,39272440,3735,3735,3735,3735,0
20240103,131600,39272440,3735,3735,3735,3735,0
20240103,131500,39272440,3735,3735,3735,3735,0
20240103,131400,39272440,3735,3735,3735,3735,0
20240103,131300,39272440,3735,3735,3735,3735,0
20240103,131200,39272440,3735,3735,3735,3735,0
20240103,131100,39272440,3735,3735,3735,3735,0
20240103,131000,39272440,3735,3735,3735,3735,0
20240103,130900,39272440,3735,3735,3735,3735,0
20240103,130800,39272440,3735,3735,3735,3735,0
20240103,130700,39272440,3735,3735,3735,3735,0
20240103,130600,39272440,3735,3735,3735,3735,0
20240103,130500,39272440,3735,3735,3735,3735,0
20240103,130400,39272440,3735,3735,3735,3735,0
20240103,130300,39272440,3735,3735,3735,3735,1
20240103,130200,39268705,3735,3735,3735,3735,0
20240103,130100,39268705,3735,3735,3735,3735,0
20240103,130000,39268705,3735,3735,3735,3735,0
20240103,125900,39268705,3735,3735,3735,3735,0
20240103,125800,39268705,3735,3735,3735,3735,0
20240103,125700,39268705,3735,3735,3735,3735,0
20240103,125600,39268705,3735,3735,3735,3735,0
20240103,125500,39268705,3735,3735,3735,3735,0
20240103,125400,39268705,3735,3735,3735,3735,0
20240103,125300,39268705,3735,3735,3735,3735,0
20240103,125200,39268705,3735,3735,3735,3735,0
20240103,125100,39268705,3735,3735,3735,3735,0
20240103,125000,39268705,3735,3735,3735,3735,0
20240103,124900,39268705,3735,3735,3735,3735,0
20240103,124800,39268705,3735,3735,3735,3735,0
20240103,124700,39268705,3735,3735,3735,3735,52
20240103,124600,39074485,3730,3730,3730,3730,0
20240103,124500,39074485,3730,3730,3730,3730,0
20240103,124400,39074485,3730,3730,3730,3730,0
20240103,124300,39074485,3730,3730,3730,3730,0
20240103,124200,39074485,3730,3730,3730,3730,0
20240103,124100,39074485,3730,3730,3730,3730,0
20240103,124000,39074485,3730,3730,3730,3730,0
20240103,123900,39074485,3730,3730,3730,3730,0
20240103,123800,39074485,3730,3730,3730,3730,0
20240103,123700,39074485,3730,3730,3730,3730,0
20240103,123600,39074485,3730,3730,3730,3730,0
20240103,123500,39074485,3730,3730,3730,3730,0
20240103,123400,39074485,3730,3730,3730,3730,0
20240103,123300,39074485,3730,3730,3730,3730,0
20240103,123200,39074485,3730,3730,3730,3730,0
20240103,123100,39074485,3730,3730,3730,3730,0
20240103,123000,39074485,3730,3730,3730,3730,0
20240103,122900,39074485,3730,3730,3730,3730,0
20240103,122800,39074485,3730,3730,3730,3730,0
20240103,122700,39074485,3730,3730,3730,3730,3
20240103,122600,39063295,3735,3735,3735,3735,0
20240103,122500,39063295,3735,3735,3735,3735,0
20240103,122400,39063295,3735,3735,3735,3735,0
20240103,122300,39063295,3735,3735,3735,3735,0
20240103,122200,39063295,3735,3735,3735,3735,100
20240103,122100,38689795,3735,3735,3735,3735,0
20240103,122000,38689795,3735,3735,3735,3735,0
20240103,121900,38689795,3735,3735,3735,3735,0
20240103,121800,38689795,3735,3735,3735,3735,0
20240103,121700,38689795,3735,3735,3735,3735,0
20240103,121600,38689795,3735,3735,3735,3735,0
20240103,121500,38689795,3735,3735,3735,3735,0
20240103,121400,38689795,3735,3735,3735,3735,0
20240103,121300,38689795,3735,3730,3735,3730,3
20240103,121200,38678600,3715,3715,3715,3715,0
20240103,121100,38678600,3715,3715,3715,3715,0
20240103,121000,38678600,3715,3715,3715,3715,0
20240103,120900,38678600,3715,3715,3715,3715,0
20240103,120800,38678600,3715,3715,3715,3715,0
20240103,120700,38678600,3715,3715,3715,3715,0
20240103,120600,38678600,3715,3715,3715,3715,0
20240103,120500,38678600,3715,3715,3715,3715,0
20240103,120400,38678600,3715,3715,3715,3715,0
20240103,120300,38678600,3715,3715,3715,3715,0
20240103,120200,38678600,3715,3715,3715,3715,0
20240103,120100,38678600,3715,3715,3715,3715,0
20240103,120000,38678600,3715,3725,3725,3715,69
20240103,115900,38422105,3745,3745,3745,3745,0
20240103,115800,38422105,3745,3745,3745,3745,0
20240103,115700,38422105,3745,3745,3745,3745,0
20240103,115600,38422105,3745,3745,3745,3745,1
20240103,115500,38418360,3725,3725,3725,3725,1
20240103,115400,38414635,3750,3750,3750,3750,0
20240103,115300,38414635,3750,3750,3750,3750,0
20240103,115200,38414635,3750,3750,3750,3750,0
20240103,115100,38414635,3750,3750,3750,3750,0
20240103,115000,38414635,3750,3750,3750,3750,0
20240103,114900,38414635,3750,3750,3750,3750,0
20240103,114800,38414635,3750,3750,3750,3750,0
20240103,114700,38414635,3750,3750,3750,3750,0
20240103,114600,38414635,3750,3750,3750,3750,0
20240103,114500,38414635,3750,3750,3750,3750,0
20240103,114400,38414635,3750,3750,3750,3750,0
20240103,114300,38414635,3750,3750,3750,3750,0
20240103,114200,38414635,3750,3750,3750,3750,0
20240103,114100,38414635,3750,3750,3750,3750,0
20240103,114000,38414635,3750,3750,3750,3750,0
20240103,113900,38414635,3750,3750,3750,3750,0
20240103,113800,38414635,3750,3750,3750,3750,0
20240103,113700,38414635,3750,3750,3750,3750,0
20240103,113600,38414635,3750,3750,3750,3750,0
20240103,113500,38414635,3750,3750,3750,3750,0
20240103,113400,38414635,3750,3750,3750,3750,0
20240103,113300,38414635,3750,3750,3750,3750,0
20240103,113200,38414635,3750,3750,3750,3750,0
20240103,113100,38414635,3750,3750,3750,3750,0
20240103,113000,38414635,3750,3750,3750,3750,0
20240103,112900,38414635,3750,3750,3750,3750,1
20240103,112800,38410885,3720,3720,3720,3720,0
20240103,112700,38410885,3720,3720,3720,3720,0
20240103,112600,38410885,3720,3720,3720,3720,0
20240103,112500,38410885,3720,3720,3720,3720,0
20240103,112400,38410885,3720,3720,3720,3720,0
20240103,112300,38410885,3720,3720,3720,3720,0
20240103,112200,38410885,3720,3720,3720,3720,0
20240103,112100,38410885,3720,3720,3720,3720,0
20240103,112000,38410885,3720,3720,3720,3720,0
20240103,111900,38410885,3720,3720,3720,3720,0
20240103,111800,38410885,3720,3720,3720,3720,0
20240103,111700,38410885,3720,3720,3720,3720,0
20240103,111600,38410885,3720,3725,3725,3720,11
20240103,111500,38369920,3750,3750,3750,3750,0
20240103,111400,38369920,3750,3750,3750,3750,17
20240103,111300,38306170,3750,3750,3750,3750,0
20240103,111200,38306170,3750,3750,3750,3750,0
20240103,111100,38306170,3750,3750,3750,3750,0
20240103,111000,38306170,3750,3715,3750,3715,110
20240103,110900,37897020,3720,3720,3720,3720,54
20240103,110800,37696140,3720,3720,3720,3720,0
20240103,110700,37696140,3720,3720,3720,3720,0
20240103,110600,37696140,3720,3720,3720,3710,343
20240103,110500,36423425,3720,3720,3720,3720,21
20240103,110400,36345305,3720,3720,3720,3720,20
20240103,110300,36270905,3720,3720,3720,3720,478
20240103,110200,34492745,3720,3720,3720,3720,1
20240103,110100,34489025,3720,3720,3720,3720,0
20240103,110000,34489025,3720,3720,3720,3720,0
20240103,105900,34489025,3720,3720,3720,3720,0
20240103,105800,34489025,3720,3720,3720,3720,0
20240103,105700,34489025,3720,3720,3720,3720,1
20240103,105600,34485305,3710,3710,3710,3710,64
20240103,105500,34247865,3720,3710,3720,3710,2
20240103,105400,34240435,3720,3720,3720,3720,0
20240103,105300,34240435,3720,3720,3720,3720,0
20240103,105200,34240435,3720,3720,3720,3720,0
20240103,105100,34240435,3720,3720,3720,3720,0
20240103,105000,34240435,3720,3720,3720,3720,1
20240103,104900,34236715,3710,3710,3710,3710,0
20240103,104800,34236715,3710,3715,3715,3710,66
20240103,104700,33991800,3720,3720,3720,3720,0
20240103,104600,33991800,3720,3720,3720,3720,0
20240103,104500,33991800,3720,3720,3720,3720,1
20240103,104400,33988080,3720,3720,3720,3720,0
20240103,104300,33988080,3720,3720,3720,3720,2
20240103,104200,33980640,3720,3720,3720,3720,0
20240103,104100,33980640,3720,3720,3720,3720,0
20240103,104000,33980640,3720,3720,3720,3720,21
20240103,103900,33902520,3720,3720,3720,3720,4
20240103,103800,33887640,3720,3720,3720,3720,9
20240103,103700,33854160,3720,3720,3720,3720,70
20240103,103600,33593760,3750,3750,3750,3750,0
20240103,103500,33593760,3750,3750,3750,3750,0
20240103,103400,33593760,3750,3750,3750,3750,0
20240103,103300,33593760,3750,3750,3750,3750,164
20240103,103200,32978760,3750,3750,3750,3750,0
20240103,103100,32978760,3750,3750,3750,3750,1
20240103,103000,32975010,3745,3745,3745,3745,0
20240103,102900,32975010,3745,3745,3745,3745,0
20240103,102800,32975010,3745,3745,3745,3745,1
20240103,102700,32971265,3720,3720,3720,3720,0
20240103,102600,32971265,3720,3720,3720,3720,0
20240103,102500,32971265,3720,3720,3720,3720,0
20240103,102400,32971265,3720,3720,3720,3720,49
20240103,102300,32788985,3720,3750,3750,3720,2
20240103,102200,32781515,3720,3720,3720,3720,25
20240103,102100,32688515,3750,3750,3750,3750,1
20240103,102000,32684765,3720,3735,3735,3720,60
20240103,101900,32461230,3745,3750,3750,3745,20
20240103,101800,32386305,3770,3770,3770,3770,0
20240103,101700,32386305,3770,3770,3770,3770,1
20240103,101600,32382535,3750,3775,3775,3750,21
20240103,101500,32303760,3780,3780,3780,3780,0
20240103,101400,32303760,3780,3780,3780,3780,0
20240103,101300,32303760,3780,3780,3780,3780,1
20240103,101200,32299980,3775,3775,3775,3775,0
20240103,101100,32299980,3775,3750,3775,3750,66
20240103,101000,32052080,3750,3750,3750,3750,0
20240103,100900,32052080,3750,3750,3750,3750,0
20240103,100800,32052080,3750,3750,3750,3750,0
20240103,100700,32052080,3750,3780,3780,3750,3
20240103,100600,32040770,3750,3750,3750,3750,33
20240103,100500,31917020,3750,3750,3750,3750,0
20240103,100400,31917020,3750,3750,3750,3750,0
20240103,100300,31917020,3750,3735,3750,3735,299
20240103,100200,30799535,3730,3730,3730,3730,101
20240103,100100,30422805,3725,3725,3725,3725,0
20240103,100000,30422805,3725,3725,3725,3725,260
20240103,095900,29454305,3725,3720,3725,3720,49
20240103,095800,29271825,3720,3720,3720,3720,0
20240103,095700,29271825,3720,3720,3720,3720,100
20240103,095600,28899825,3715,3715,3715,3715,0
20240103,095500,28899825,3715,3715,3715,3715,0
20240103,095400,28899825,3715,3715,3715,3715,0
20240103,095300,28899825,3715,3715,3715,3715,0
20240103,095200,28899825,3715,3715,3715,3715,0
20240103,095100,28899825,3715,3715,3715,3715,0
20240103,095000,28899825,3715,3715,3715,3715,0
20240103,094900,28899825,3715,3715,3715,3715,0
20240103,094800,28899825,3715,3715,3715,3715,0
20240103,094700,28899825,3715,3715,3715,3715,0
20240103,094600,28899825,3715,3715,3715,3715,50
20240103,094500,28714075,3715,3715,3715,3715,0
20240103,094400,28714075,3715,3715,3715,3715,0
20240103,094300,28714075,3715,3715,3715,3715,0
20240103,094200,28714075,3715,3715,3715,3715,0
20240103,094100,28714075,3715,3715,3715,3715,0
20240103,094000,28714075,3715,3715,3715,3715,98
20240103,093900,28350005,3715,3715,3715,3715,0
20240103,093800,28350005,3715,3715,3715,3715,0
20240103,093700,28350005,3715,3715,3715,3715,1
20240103,093600,28346290,3715,3715,3715,3715,0
20240103,093500,28346290,3715,3715,3715,3715,0
20240103,093400,28346290,3715,3715,3715,3715,0
20240103,093300,28346290,3715,3715,3715,3715,0
20240103,093200,28346290,3715,3715,3715,3715,0
20240103,093100,28346290,3715,3715,3715,3715,0
20240103,093000,28346290,3715,3715,3715,3715,10
20240103,092900,28309140,3700,3700,3700,3700,0
20240103,092800,28309140,3700,3700,3700,3700,0
20240103,092700,28309140,3700,3700,3700,3700,0
20240103,092600,28309140,3700,3700,3700,3695,512
20240103,092500,26416140,3700,3700,3700,3700,6
20240103,092400,26393940,3700,3700,3700,3700,4
20240103,092300,26379140,3700,3700,3700,3700,58
20240103,092200,26164540,3700,3700,3700,3700,0
20240103,092100,26164540,3700,3700,3700,3700,0
20240103,092000,26164540,3700,3700,3700,3700,30
20240103,091900,26053540,3695,3700,3700,3695,700
20240103,091800,23466945,3700,3700,3700,3700,35
20240103,091700,23337445,3725,3725,3725,3725,0
20240103,091600,23337445,3725,3720,3725,3695,1007
20240103,091500,19615520,3700,3710,3725,3700,1044
20240103,091400,15752030,3695,3695,3695,3695,0
20240103,091300,15752030,3695,3710,3710,3695,811
20240103,091200,12752430,3725,3725,3725,3725,0
20240103,091100,12752430,3725,3725,3725,3695,468
20240103,091000,11022805,3735,3735,3735,3735,0
20240103,090900,11022805,3735,3735,3735,3735,12
20240103,090800,10977985,3740,3740,3740,3740,9
20240103,090700,10944325,3740,3740,3740,3740,32
20240103,090600,10824645,3740,3735,3740,3725,55
20240103,090500,10619030,3750,3740,3750,3740,114
20240103,090400,10192430,3735,3740,3750,3735,170
20240103,090300,9555145,3705,3690,3705,3690,496
20240103,090200,7720725,3660,3660,3660,3660,0
20240103,090100,7720725,3660,3660,3660,3640,559
20240103,090000,5682040,3640,3640,3640,3640,1561