KissMeData/033200/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191600,26691015,3680,3680,3680,3680,9
20240105,191500,26691015,3680,3680,3680,3680,0
20240105,191400,26691015,3680,3680,3680,3680,0
20240105,191300,26691015,3680,3680,3680,3680,0
20240105,191200,26691015,3680,3680,3680,3680,0
20240105,191100,26691015,3680,3680,3680,3680,0
20240105,191000,26691015,3680,3680,3680,3680,0
20240105,190900,26691015,3680,3680,3680,3680,0
20240105,190800,26691015,3680,3680,3680,3680,0
20240105,190700,26691015,3680,3680,3680,3680,0
20240105,190600,26691015,3680,3680,3680,3680,0
20240105,190500,26691015,3680,3680,3680,3680,0
20240105,190400,26691015,3680,3680,3680,3680,0
20240105,190300,26691015,3680,3680,3680,3680,0
20240105,190200,26691015,3680,3680,3680,3680,0
20240105,190100,26691015,3680,3680,3680,3680,0
20240105,190000,26691015,3680,3680,3680,3680,0
20240105,185900,26691015,3680,3680,3680,3680,0
20240105,185800,26691015,3680,3680,3680,3680,0
20240105,185700,26691015,3680,3680,3680,3680,0
20240105,185600,26691015,3680,3680,3680,3680,0
20240105,185500,26691015,3680,3680,3680,3680,0
20240105,185400,26691015,3680,3680,3680,3680,0
20240105,185300,26691015,3680,3680,3680,3680,0
20240105,185200,26691015,3680,3680,3680,3680,0
20240105,185100,26691015,3680,3680,3680,3680,0
20240105,185000,26691015,3680,3680,3680,3680,0
20240105,184900,26691015,3680,3680,3680,3680,0
20240105,184800,26691015,3680,3680,3680,3680,0
20240105,184700,26691015,3680,3680,3680,3680,0
20240105,184600,26691015,3680,3680,3680,3680,9
20240105,184500,26691015,3680,3680,3680,3680,0
20240105,184400,26691015,3680,3680,3680,3680,0
20240105,184300,26691015,3680,3680,3680,3680,0
20240105,184200,26691015,3680,3680,3680,3680,0
20240105,184100,26691015,3680,3680,3680,3680,0
20240105,184000,26691015,3680,3680,3680,3680,0
20240105,183900,26691015,3680,3680,3680,3680,0
20240105,183800,26691015,3680,3680,3680,3680,0
20240105,183700,26691015,3680,3680,3680,3680,0
20240105,183600,26691015,3680,3680,3680,3680,0
20240105,183500,26691015,3680,3680,3680,3680,0
20240105,183400,26691015,3680,3680,3680,3680,0
20240105,183300,26691015,3680,3680,3680,3680,0
20240105,183200,26691015,3680,3680,3680,3680,0
20240105,183100,26691015,3680,3680,3680,3680,0
20240105,183000,26691015,3680,3680,3680,3680,0
20240105,182900,26691015,3680,3680,3680,3680,0
20240105,182800,26691015,3680,3680,3680,3680,0
20240105,182700,26691015,3680,3680,3680,3680,0
20240105,182600,26691015,3680,3680,3680,3680,0
20240105,182500,26691015,3680,3680,3680,3680,0
20240105,182400,26691015,3680,3680,3680,3680,0
20240105,182300,26691015,3680,3680,3680,3680,0
20240105,182200,26691015,3680,3680,3680,3680,0
20240105,182100,26691015,3680,3680,3680,3680,0
20240105,182000,26691015,3680,3680,3680,3680,0
20240105,181900,26691015,3680,3680,3680,3680,0
20240105,181800,26691015,3680,3680,3680,3680,0
20240105,181700,26691015,3680,3680,3680,3680,0
20240105,181600,26691015,3680,3680,3680,3680,9
20240105,181500,26691015,3680,3680,3680,3680,0
20240105,181400,26691015,3680,3680,3680,3680,0
20240105,181300,26691015,3680,3680,3680,3680,0
20240105,181200,26691015,3680,3680,3680,3680,0
20240105,181100,26691015,3680,3680,3680,3680,0
20240105,181000,26691015,3680,3680,3680,3680,0
20240105,180900,26691015,3680,3680,3680,3680,0
20240105,180800,26691015,3680,3680,3680,3680,0
20240105,180700,26691015,3680,3680,3680,3680,0
20240105,180600,26691015,3680,3680,3680,3680,0
20240105,180500,26691015,3680,3680,3680,3680,0
20240105,180400,26691015,3680,3680,3680,3680,0
20240105,180300,26691015,3680,3680,3680,3680,0
20240105,180200,26691015,3680,3680,3680,3680,0
20240105,180100,26691015,3680,3680,3680,3680,0
20240105,180000,26691015,3680,3680,3680,3680,0
20240105,175900,26691015,3680,3680,3680,3680,0
20240105,175800,26691015,3680,3680,3680,3680,0
20240105,175700,26691015,3680,3680,3680,3680,0
20240105,175600,26691015,3680,3680,3680,3680,0
20240105,175500,26691015,3680,3680,3680,3680,0
20240105,175400,26691015,3680,3680,3680,3680,0
20240105,175300,26691015,3680,3680,3680,3680,0
20240105,175200,26691015,3680,3680,3680,3680,0
20240105,175100,26691015,3680,3680,3680,3680,0
20240105,175000,26691015,3680,3680,3680,3680,0
20240105,174900,26691015,3680,3680,3680,3680,0
20240105,174800,26691015,3680,3680,3680,3680,0
20240105,174700,26691015,3680,3680,3680,3680,0
20240105,174600,26691015,3680,3680,3680,3680,9
20240105,174500,26691015,3680,3680,3680,3680,0
20240105,174400,26691015,3680,3680,3680,3680,0
20240105,174300,26691015,3680,3680,3680,3680,0
20240105,174200,26691015,3680,3680,3680,3680,0
20240105,174100,26691015,3680,3680,3680,3680,0
20240105,174000,26691015,3680,3680,3680,3680,0
20240105,173900,26691015,3680,3680,3680,3680,0
20240105,173800,26691015,3680,3680,3680,3680,0
20240105,173700,26691015,3680,3680,3680,3680,0
20240105,173600,26691015,3680,3680,3680,3680,0
20240105,173500,26691015,3680,3680,3680,3680,0
20240105,173400,26691015,3680,3680,3680,3680,0
20240105,173300,26691015,3680,3680,3680,3680,0
20240105,173200,26691015,3680,3680,3680,3680,0
20240105,173100,26691015,3680,3680,3680,3680,0
20240105,173000,26691015,3680,3680,3680,3680,0
20240105,172900,26691015,3680,3680,3680,3680,0
20240105,172800,26691015,3680,3680,3680,3680,0
20240105,172700,26691015,3680,3680,3680,3680,0
20240105,172600,26691015,3680,3680,3680,3680,0
20240105,172500,26691015,3680,3680,3680,3680,0
20240105,172400,26691015,3680,3680,3680,3680,0
20240105,172300,26691015,3680,3680,3680,3680,0
20240105,172200,26691015,3680,3680,3680,3680,0
20240105,172100,26691015,3680,3680,3680,3680,0
20240105,172000,26691015,3680,3680,3680,3680,0
20240105,171900,26691015,3680,3680,3680,3680,0
20240105,171800,26691015,3680,3680,3680,3680,0
20240105,171700,26691015,3680,3680,3680,3680,0
20240105,171600,26691015,3680,3680,3680,3680,9
20240105,171500,26691015,3680,3680,3680,3680,0
20240105,171400,26691015,3680,3680,3680,3680,0
20240105,171300,26691015,3680,3680,3680,3680,0
20240105,171200,26691015,3680,3680,3680,3680,0
20240105,171100,26691015,3680,3680,3680,3680,0
20240105,171000,26691015,3680,3680,3680,3680,0
20240105,170900,26691015,3680,3680,3680,3680,0
20240105,170800,26691015,3680,3680,3680,3680,0
20240105,170700,26691015,3680,3680,3680,3680,0
20240105,170600,26691015,3680,3680,3680,3680,0
20240105,170500,26691015,3680,3680,3680,3680,0
20240105,170400,26691015,3680,3680,3680,3680,0
20240105,170300,26691015,3680,3680,3680,3680,0
20240105,170200,26691015,3680,3680,3680,3680,0
20240105,170100,26691015,3680,3680,3680,3680,0
20240105,170000,26691015,3680,3680,3680,3680,0
20240105,165900,26691015,3680,3680,3680,3680,0
20240105,165800,26691015,3680,3680,3680,3680,0
20240105,165700,26691015,3680,3680,3680,3680,0
20240105,165600,26691015,3680,3680,3680,3680,0
20240105,165500,26691015,3680,3680,3680,3680,0
20240105,165400,26691015,3680,3680,3680,3680,0
20240105,165300,26691015,3680,3680,3680,3680,0
20240105,165200,26691015,3680,3680,3680,3680,0
20240105,165100,26691015,3680,3680,3680,3680,0
20240105,165000,26691015,3680,3680,3680,3680,0
20240105,164900,26691015,3680,3680,3680,3680,0
20240105,164800,26691015,3680,3680,3680,3680,0
20240105,164700,26691015,3680,3680,3680,3680,0
20240105,164600,26691015,3680,3680,3680,3680,9
20240105,164500,26691015,3680,3680,3680,3680,0
20240105,164400,26691015,3680,3680,3680,3680,0
20240105,164300,26691015,3680,3680,3680,3680,0
20240105,164200,26691015,3680,3680,3680,3680,0
20240105,164100,26691015,3680,3680,3680,3680,0
20240105,164000,26691015,3680,3680,3680,3680,0
20240105,163900,26691015,3680,3680,3680,3680,0
20240105,163800,26691015,3680,3680,3680,3680,0
20240105,163700,26691015,3680,3680,3680,3680,0
20240105,163600,26691015,3680,3680,3680,3680,0
20240105,163500,26691015,3680,3680,3680,3680,0
20240105,163400,26691015,3680,3680,3680,3680,0
20240105,163300,26691015,3680,3680,3680,3680,0
20240105,163200,26691015,3680,3680,3680,3680,0
20240105,163100,26691015,3680,3680,3680,3680,0
20240105,163000,26691015,3680,3680,3680,3680,0
20240105,162900,26691015,3680,3680,3680,3680,0
20240105,162800,26691015,3680,3680,3680,3680,0
20240105,162700,26691015,3680,3680,3680,3680,0
20240105,162600,26691015,3680,3680,3680,3680,0
20240105,162500,26691015,3680,3680,3680,3680,0
20240105,162400,26691015,3680,3680,3680,3680,0
20240105,162300,26691015,3680,3680,3680,3680,0
20240105,162200,26691015,3680,3680,3680,3680,0
20240105,162100,26691015,3680,3680,3680,3680,0
20240105,162000,26691015,3680,3680,3680,3680,0
20240105,161900,26691015,3680,3680,3680,3680,0
20240105,161800,26691015,3680,3680,3680,3680,0
20240105,161700,26691015,3680,3680,3680,3680,0
20240105,161600,26691015,3680,3680,3680,3680,9
20240105,161500,26691015,3680,3680,3680,3680,0
20240105,161400,26691015,3680,3680,3680,3680,0
20240105,161300,26691015,3680,3680,3680,3680,0
20240105,161200,26691015,3680,3680,3680,3680,0
20240105,161100,26691015,3680,3680,3680,3680,0
20240105,161000,26691015,3680,3680,3680,3680,0
20240105,160900,26691015,3680,3680,3680,3680,0
20240105,160800,26691015,3680,3680,3680,3680,0
20240105,160700,26691015,3680,3680,3680,3680,0
20240105,160600,26691015,3680,3680,3680,3680,0
20240105,160500,26691015,3680,3680,3680,3680,0
20240105,160400,26691015,3680,3680,3680,3680,0
20240105,160300,26691015,3680,3680,3680,3680,0
20240105,160200,26691015,3680,3680,3680,3680,0
20240105,160100,26691015,3680,3680,3680,3680,0
20240105,160000,26691015,3680,3680,3680,3680,0
20240105,155900,26691015,3680,3680,3680,3680,0
20240105,155800,26691015,3680,3680,3680,3680,0
20240105,155700,26691015,3680,3680,3680,3680,0
20240105,155600,26691015,3680,3680,3680,3680,0
20240105,155500,26691015,3680,3680,3680,3680,0
20240105,155400,26691015,3680,3680,3680,3680,0
20240105,155300,26691015,3680,3680,3680,3680,0
20240105,155200,26691015,3680,3680,3680,3680,0
20240105,155100,26691015,3680,3680,3680,3680,0
20240105,155000,26691015,3680,3680,3680,3680,0
20240105,154900,26691015,3680,3680,3680,3680,0
20240105,154800,26691015,3680,3680,3680,3680,0
20240105,154700,26691015,3680,3680,3680,3680,0
20240105,154600,26691015,3680,3680,3680,3680,9
20240105,154500,26691015,3680,3680,3680,3680,0
20240105,154400,26691015,3680,3680,3680,3680,0
20240105,154300,26691015,3680,3680,3680,3680,0
20240105,154200,26691015,3680,3680,3680,3680,0
20240105,154100,26691015,3680,3680,3680,3680,0
20240105,154000,26691015,3680,3680,3680,3680,0
20240105,153900,26691015,3680,3680,3680,3680,0
20240105,153800,26691015,3680,3680,3680,3680,0
20240105,153700,26691015,3680,3680,3680,3680,0
20240105,153600,26691015,3680,3680,3680,3680,0
20240105,153500,26691015,3680,3680,3680,3680,0
20240105,153400,26691015,3680,3680,3680,3680,0
20240105,153300,26691015,3680,3680,3680,3680,0
20240105,153200,26691015,3680,3680,3680,3680,0
20240105,153100,26691015,3680,3680,3680,3680,0
20240105,153000,26691015,3680,3680,3680,3680,9
20240105,152900,26657895,3680,3680,3680,3680,0
20240105,152800,26657895,3680,3680,3680,3680,0
20240105,152700,26657895,3680,3680,3680,3680,0
20240105,152600,26657895,3680,3680,3680,3680,0
20240105,152500,26657895,3680,3680,3680,3680,0
20240105,152400,26657895,3680,3680,3680,3680,0
20240105,152300,26657895,3680,3680,3680,3680,0
20240105,152200,26657895,3680,3680,3680,3680,0
20240105,152100,26657895,3680,3680,3680,3680,0
20240105,152000,26657895,3680,3680,3680,3680,0
20240105,151900,26657895,3680,3680,3680,3680,2
20240105,151800,26650535,3680,3675,3680,3675,1172
20240105,151700,22343430,3680,3680,3680,3680,1
20240105,151600,22339750,3680,3680,3680,3680,0
20240105,151500,22339750,3680,3680,3680,3680,0
20240105,151400,22339750,3680,3680,3680,3680,1
20240105,151300,22336070,3680,3680,3680,3680,0
20240105,151200,22336070,3680,3680,3680,3680,0
20240105,151100,22336070,3680,3675,3680,3675,2
20240105,151000,22328715,3680,3675,3680,3675,2
20240105,150900,22321360,3675,3675,3675,3675,27
20240105,150800,22222135,3680,3675,3680,3675,6
20240105,150700,22200080,3680,3680,3680,3680,0
20240105,150600,22200080,3680,3680,3680,3680,0
20240105,150500,22200080,3680,3680,3680,3680,2
20240105,150400,22192720,3685,3685,3685,3685,0
20240105,150300,22192720,3685,3685,3685,3685,0
20240105,150200,22192720,3685,3685,3685,3685,0
20240105,150100,22192720,3685,3685,3685,3685,0
20240105,150000,22192720,3685,3685,3685,3685,0
20240105,145900,22192720,3685,3685,3685,3685,3
20240105,145800,22181665,3685,3685,3685,3685,0
20240105,145700,22181665,3685,3685,3685,3685,0
20240105,145600,22181665,3685,3685,3685,3685,0
20240105,145500,22181665,3685,3685,3685,3685,0
20240105,145400,22181665,3685,3685,3685,3685,0
20240105,145300,22181665,3685,3685,3685,3685,0
20240105,145200,22181665,3685,3685,3685,3685,4
20240105,145100,22166925,3685,3680,3685,3680,5
20240105,145000,22148515,3680,3685,3685,3680,4
20240105,144900,22133790,3685,3675,3685,3675,88
20240105,144800,21810370,3680,3680,3680,3680,1
20240105,144700,21806690,3680,3680,3680,3680,19
20240105,144600,21736770,3675,3675,3675,3675,35
20240105,144500,21608145,3675,3675,3675,3675,0
20240105,144400,21608145,3675,3675,3675,3675,0
20240105,144300,21608145,3675,3680,3680,3675,16
20240105,144200,21549335,3685,3685,3685,3685,0
20240105,144100,21549335,3685,3685,3685,3685,0
20240105,144000,21549335,3685,3685,3685,3685,0
20240105,143900,21549335,3685,3685,3685,3685,0
20240105,143800,21549335,3685,3685,3685,3680,278
20240105,143700,20525290,3685,3685,3685,3685,0
20240105,143600,20525290,3685,3685,3685,3685,1
20240105,143500,20521605,3680,3680,3680,3680,10
20240105,143400,20484805,3685,3685,3685,3685,0
20240105,143300,20484805,3685,3685,3685,3685,0
20240105,143200,20484805,3685,3685,3685,3685,0
20240105,143100,20484805,3685,3685,3685,3685,0
20240105,143000,20484805,3685,3685,3685,3685,1
20240105,142900,20481120,3685,3685,3685,3685,0
20240105,142800,20481120,3685,3685,3685,3685,0
20240105,142700,20481120,3685,3685,3685,3685,0
20240105,142600,20481120,3685,3685,3685,3685,0
20240105,142500,20481120,3685,3685,3685,3685,0
20240105,142400,20481120,3685,3685,3685,3685,0
20240105,142300,20481120,3685,3685,3685,3685,0
20240105,142200,20481120,3685,3685,3685,3685,0
20240105,142100,20481120,3685,3685,3685,3685,0
20240105,142000,20481120,3685,3685,3685,3685,0
20240105,141900,20481120,3685,3685,3685,3685,0
20240105,141800,20481120,3685,3685,3685,3685,0
20240105,141700,20481120,3685,3685,3685,3685,0
20240105,141600,20481120,3685,3685,3685,3685,0
20240105,141500,20481120,3685,3685,3685,3685,0
20240105,141400,20481120,3685,3680,3685,3680,5
20240105,141300,20462700,3675,3675,3675,3675,0
20240105,141200,20462700,3675,3675,3675,3675,0
20240105,141100,20462700,3675,3675,3675,3675,0
20240105,141000,20462700,3675,3675,3675,3675,0
20240105,140900,20462700,3675,3675,3675,3675,1
20240105,140800,20459025,3675,3675,3675,3675,1
20240105,140700,20455350,3675,3680,3680,3675,36
20240105,140600,20322985,3685,3685,3685,3685,9
20240105,140500,20289820,3685,3685,3685,3685,0
20240105,140400,20289820,3685,3685,3685,3685,0
20240105,140300,20289820,3685,3685,3685,3685,0
20240105,140200,20289820,3685,3685,3685,3685,0
20240105,140100,20289820,3685,3685,3685,3685,0
20240105,140000,20289820,3685,3685,3685,3685,0
20240105,135900,20289820,3685,3685,3685,3685,0
20240105,135800,20289820,3685,3685,3685,3685,0
20240105,135700,20289820,3685,3685,3685,3685,1
20240105,135600,20286135,3680,3680,3680,3680,0
20240105,135500,20286135,3680,3680,3680,3680,0
20240105,135400,20286135,3680,3680,3680,3680,0
20240105,135300,20286135,3680,3680,3680,3680,0
20240105,135200,20286135,3680,3680,3680,3680,0
20240105,135100,20286135,3680,3680,3680,3680,0
20240105,135000,20286135,3680,3680,3680,3680,3
20240105,134900,20275095,3685,3685,3685,3685,0
20240105,134800,20275095,3685,3685,3685,3685,0
20240105,134700,20275095,3685,3685,3685,3685,2
20240105,134600,20267725,3680,3680,3680,3680,2
20240105,134500,20260365,3680,3680,3680,3680,2
20240105,134400,20253005,3680,3685,3685,3680,58
20240105,134300,20039285,3685,3685,3685,3685,0
20240105,134200,20039285,3685,3685,3685,3685,0
20240105,134100,20039285,3685,3685,3685,3685,1
20240105,134000,20035600,3680,3680,3680,3680,0
20240105,133900,20035600,3680,3680,3680,3680,0
20240105,133800,20035600,3680,3680,3680,3680,0
20240105,133700,20035600,3680,3680,3680,3680,0
20240105,133600,20035600,3680,3680,3680,3680,0
20240105,133500,20035600,3680,3680,3680,3680,0
20240105,133400,20035600,3680,3680,3680,3680,0
20240105,133300,20035600,3680,3680,3680,3680,0
20240105,133200,20035600,3680,3680,3680,3680,0
20240105,133100,20035600,3680,3680,3680,3680,0
20240105,133000,20035600,3680,3680,3680,3680,0
20240105,132900,20035600,3680,3680,3680,3680,0
20240105,132800,20035600,3680,3680,3680,3680,0
20240105,132700,20035600,3680,3680,3680,3680,0
20240105,132600,20035600,3680,3680,3680,3680,0
20240105,132500,20035600,3680,3680,3680,3680,0
20240105,132400,20035600,3680,3680,3680,3680,0
20240105,132300,20035600,3680,3680,3680,3680,0
20240105,132200,20035600,3680,3680,3680,3680,0
20240105,132100,20035600,3680,3680,3680,3680,0
20240105,132000,20035600,3680,3680,3680,3680,6
20240105,131900,20013520,3680,3680,3680,3680,6
20240105,131800,19991440,3680,3680,3680,3680,176
20240105,131700,19343760,3680,3680,3680,3680,0
20240105,131600,19343760,3680,3680,3680,3680,3
20240105,131500,19332720,3680,3680,3680,3680,104
20240105,131400,18950000,3685,3685,3685,3685,0
20240105,131300,18950000,3685,3685,3685,3685,0
20240105,131200,18950000,3685,3685,3685,3685,0
20240105,131100,18950000,3685,3685,3685,3685,0
20240105,131000,18950000,3685,3685,3685,3685,10
20240105,130900,18913150,3680,3680,3680,3680,0
20240105,130800,18913150,3680,3680,3680,3680,8
20240105,130700,18883710,3680,3680,3680,3680,15
20240105,130600,18828510,3675,3675,3675,3675,0
20240105,130500,18828510,3675,3675,3675,3675,0
20240105,130400,18828510,3675,3675,3675,3675,0
20240105,130300,18828510,3675,3675,3675,3675,0
20240105,130200,18828510,3675,3675,3675,3675,0
20240105,130100,18828510,3675,3675,3675,3675,0
20240105,130000,18828510,3675,3675,3675,3675,40
20240105,125900,18681510,3675,3675,3675,3675,0
20240105,125800,18681510,3675,3675,3675,3675,0
20240105,125700,18681510,3675,3675,3675,3675,0
20240105,125600,18681510,3675,3675,3675,3675,0
20240105,125500,18681510,3675,3675,3675,3675,0
20240105,125400,18681510,3675,3675,3675,3675,0
20240105,125300,18681510,3675,3675,3675,3675,0
20240105,125200,18681510,3675,3675,3675,3675,0
20240105,125100,18681510,3675,3675,3675,3675,108
20240105,125000,18284610,3675,3675,3675,3675,0
20240105,124900,18284610,3675,3675,3675,3675,0
20240105,124800,18284610,3675,3675,3675,3675,100
20240105,124700,17917110,3675,3675,3675,3675,0
20240105,124600,17917110,3675,3675,3675,3675,0
20240105,124500,17917110,3675,3675,3675,3675,1
20240105,124400,17913435,3685,3685,3685,3685,0
20240105,124300,17913435,3685,3685,3685,3685,1
20240105,124200,17909750,3685,3685,3685,3685,0
20240105,124100,17909750,3685,3685,3685,3685,0
20240105,124000,17909750,3685,3685,3685,3685,0
20240105,123900,17909750,3685,3685,3685,3685,0
20240105,123800,17909750,3685,3685,3685,3685,0
20240105,123700,17909750,3685,3685,3685,3685,0
20240105,123600,17909750,3685,3685,3685,3685,0
20240105,123500,17909750,3685,3685,3685,3685,0
20240105,123400,17909750,3685,3685,3685,3685,0
20240105,123300,17909750,3685,3685,3685,3685,0
20240105,123200,17909750,3685,3685,3685,3685,0
20240105,123100,17909750,3685,3685,3685,3685,0
20240105,123000,17909750,3685,3685,3685,3685,0
20240105,122900,17909750,3685,3685,3685,3685,0
20240105,122800,17909750,3685,3685,3685,3685,0
20240105,122700,17909750,3685,3685,3685,3685,0
20240105,122600,17909750,3685,3685,3685,3685,0
20240105,122500,17909750,3685,3685,3685,3685,0
20240105,122400,17909750,3685,3685,3685,3685,0
20240105,122300,17909750,3685,3685,3685,3685,0
20240105,122200,17909750,3685,3685,3685,3685,0
20240105,122100,17909750,3685,3675,3685,3675,800
20240105,122000,14969740,3680,3680,3680,3680,0
20240105,121900,14969740,3680,3680,3680,3680,0
20240105,121800,14969740,3680,3680,3680,3680,0
20240105,121700,14969740,3680,3680,3680,3680,1
20240105,121600,14966060,3685,3685,3685,3685,0
20240105,121500,14966060,3685,3685,3685,3685,0
20240105,121400,14966060,3685,3685,3685,3685,0
20240105,121300,14966060,3685,3685,3685,3685,0
20240105,121200,14966060,3685,3685,3685,3685,0
20240105,121100,14966060,3685,3685,3685,3685,0
20240105,121000,14966060,3685,3685,3685,3685,0
20240105,120900,14966060,3685,3685,3685,3685,0
20240105,120800,14966060,3685,3685,3685,3685,0
20240105,120700,14966060,3685,3685,3685,3685,0
20240105,120600,14966060,3685,3685,3685,3685,1
20240105,120500,14962375,3675,3675,3675,3675,0
20240105,120400,14962375,3675,3675,3675,3675,5
20240105,120300,14944000,3685,3685,3685,3685,0
20240105,120200,14944000,3685,3685,3685,3685,0
20240105,120100,14944000,3685,3685,3685,3685,0
20240105,120000,14944000,3685,3685,3685,3685,0
20240105,115900,14944000,3685,3680,3685,3680,2
20240105,115800,14936635,3680,3680,3680,3680,0
20240105,115700,14936635,3680,3680,3680,3680,1
20240105,115600,14932955,3680,3680,3680,3680,1
20240105,115500,14929275,3680,3680,3680,3680,1
20240105,115400,14925595,3680,3680,3680,3680,129
20240105,115300,14450875,3680,3680,3680,3680,0
20240105,115200,14450875,3680,3680,3680,3680,0
20240105,115100,14450875,3680,3680,3680,3680,0
20240105,115000,14450875,3680,3680,3680,3680,0
20240105,114900,14450875,3680,3680,3680,3680,0
20240105,114800,14450875,3680,3680,3680,3680,0
20240105,114700,14450875,3680,3680,3680,3680,6
20240105,114600,14428795,3680,3680,3680,3680,0
20240105,114500,14428795,3680,3680,3680,3680,0
20240105,114400,14428795,3680,3680,3680,3680,0
20240105,114300,14428795,3680,3680,3680,3680,0
20240105,114200,14428795,3680,3680,3680,3680,43
20240105,114100,14270555,3680,3680,3680,3680,0
20240105,114000,14270555,3680,3680,3680,3680,0
20240105,113900,14270555,3680,3680,3680,3680,0
20240105,113800,14270555,3680,3680,3680,3680,0
20240105,113700,14270555,3680,3680,3680,3680,1
20240105,113600,14266875,3675,3675,3675,3675,0
20240105,113500,14266875,3675,3675,3675,3675,0
20240105,113400,14266875,3675,3675,3675,3675,1
20240105,113300,14263200,3680,3680,3680,3680,0
20240105,113200,14263200,3680,3680,3680,3680,0
20240105,113100,14263200,3680,3680,3680,3680,0
20240105,113000,14263200,3680,3680,3680,3680,0
20240105,112900,14263200,3680,3680,3680,3680,0
20240105,112800,14263200,3680,3680,3680,3680,0
20240105,112700,14263200,3680,3680,3680,3680,0
20240105,112600,14263200,3680,3680,3680,3680,2
20240105,112500,14255840,3680,3680,3680,3680,0
20240105,112400,14255840,3680,3680,3680,3680,0
20240105,112300,14255840,3680,3680,3680,3680,0
20240105,112200,14255840,3680,3680,3680,3680,0
20240105,112100,14255840,3680,3680,3680,3680,40
20240105,112000,14108640,3680,3680,3680,3680,0
20240105,111900,14108640,3680,3680,3680,3680,0
20240105,111800,14108640,3680,3680,3680,3680,0
20240105,111700,14108640,3680,3680,3680,3680,0
20240105,111600,14108640,3680,3680,3680,3680,0
20240105,111500,14108640,3680,3680,3680,3680,0
20240105,111400,14108640,3680,3680,3680,3680,1
20240105,111300,14104960,3675,3675,3675,3675,0
20240105,111200,14104960,3675,3675,3675,3675,510
20240105,111100,12230710,3680,3680,3680,3680,0
20240105,111000,12230710,3680,3680,3680,3680,0
20240105,110900,12230710,3680,3680,3680,3680,0
20240105,110800,12230710,3680,3680,3680,3680,0
20240105,110700,12230710,3680,3680,3680,3680,0
20240105,110600,12230710,3680,3680,3680,3680,0
20240105,110500,12230710,3680,3680,3680,3680,0
20240105,110400,12230710,3680,3680,3680,3680,0
20240105,110300,12230710,3680,3675,3680,3675,11
20240105,110200,12190280,3670,3670,3670,3670,7
20240105,110100,12164590,3670,3670,3670,3670,0
20240105,110000,12164590,3670,3670,3670,3670,0
20240105,105900,12164590,3670,3670,3670,3670,46
20240105,105800,11995770,3670,3670,3670,3670,0
20240105,105700,11995770,3670,3670,3670,3670,0
20240105,105600,11995770,3670,3670,3670,3670,0
20240105,105500,11995770,3670,3670,3670,3670,1
20240105,105400,11992100,3670,3670,3670,3670,1
20240105,105300,11988430,3670,3670,3670,3670,0
20240105,105200,11988430,3670,3670,3670,3670,21
20240105,105100,11911360,3670,3670,3670,3670,0
20240105,105000,11911360,3670,3670,3670,3670,31
20240105,104900,11797590,3665,3670,3670,3665,284
20240105,104800,10755330,3670,3670,3670,3670,0
20240105,104700,10755330,3670,3670,3670,3670,0
20240105,104600,10755330,3670,3670,3670,3670,0
20240105,104500,10755330,3670,3670,3670,3670,0
20240105,104400,10755330,3670,3670,3670,3670,14
20240105,104300,10703950,3670,3670,3670,3670,13
20240105,104200,10656240,3670,3680,3680,3670,369
20240105,104100,9300790,3680,3680,3680,3680,0
20240105,104000,9300790,3680,3680,3680,3680,0
20240105,103900,9300790,3680,3675,3680,3675,4
20240105,103800,9286075,3670,3670,3670,3670,0
20240105,103700,9286075,3670,3670,3670,3670,2
20240105,103600,9278735,3670,3670,3670,3670,2
20240105,103500,9271395,3670,3675,3675,3670,56
20240105,103400,9065830,3685,3685,3685,3685,0
20240105,103300,9065830,3685,3685,3685,3685,0
20240105,103200,9065830,3685,3685,3685,3685,0
20240105,103100,9065830,3685,3685,3685,3685,0
20240105,103000,9065830,3685,3685,3685,3685,0
20240105,102900,9065830,3685,3685,3685,3685,0
20240105,102800,9065830,3685,3685,3685,3685,0
20240105,102700,9065830,3685,3685,3685,3685,0
20240105,102600,9065830,3685,3685,3685,3685,0
20240105,102500,9065830,3685,3685,3685,3685,0
20240105,102400,9065830,3685,3685,3685,3685,0
20240105,102300,9065830,3685,3685,3685,3685,0
20240105,102200,9065830,3685,3685,3685,3685,0
20240105,102100,9065830,3685,3685,3685,3685,0
20240105,102000,9065830,3685,3685,3685,3685,0
20240105,101900,9065830,3685,3685,3685,3685,0
20240105,101800,9065830,3685,3685,3685,3685,0
20240105,101700,9065830,3685,3685,3685,3685,0
20240105,101600,9065830,3685,3685,3685,3685,1
20240105,101500,9062145,3685,3685,3685,3685,0
20240105,101400,9062145,3685,3685,3685,3685,0
20240105,101300,9062145,3685,3685,3685,3685,2
20240105,101200,9054775,3690,3690,3690,3690,0
20240105,101100,9054775,3690,3690,3690,3690,0
20240105,101000,9054775,3690,3690,3690,3690,0
20240105,100900,9054775,3690,3690,3690,3690,0
20240105,100800,9054775,3690,3685,3690,3685,3
20240105,100700,9043715,3690,3690,3690,3690,0
20240105,100600,9043715,3690,3690,3690,3690,0
20240105,100500,9043715,3690,3690,3690,3690,0
20240105,100400,9043715,3690,3690,3690,3690,0
20240105,100300,9043715,3690,3690,3690,3690,0
20240105,100200,9043715,3690,3690,3690,3690,0
20240105,100100,9043715,3690,3690,3690,3690,0
20240105,100000,9043715,3690,3690,3690,3690,0
20240105,095900,9043715,3690,3690,3690,3690,0
20240105,095800,9043715,3690,3690,3690,3690,0
20240105,095700,9043715,3690,3685,3690,3685,2
20240105,095600,9036340,3690,3690,3690,3690,26
20240105,095500,8940400,3690,3690,3690,3690,0
20240105,095400,8940400,3690,3690,3690,3690,0
20240105,095300,8940400,3690,3690,3690,3690,0
20240105,095200,8940400,3690,3690,3690,3690,0
20240105,095100,8940400,3690,3690,3690,3690,2
20240105,095000,8933020,3690,3690,3690,3690,50
20240105,094900,8748520,3690,3690,3690,3690,3
20240105,094800,8737450,3690,3695,3695,3690,29
20240105,094700,8630395,3690,3690,3690,3690,0
20240105,094600,8630395,3690,3690,3690,3690,0
20240105,094500,8630395,3690,3690,3690,3690,0
20240105,094400,8630395,3690,3690,3690,3690,0
20240105,094300,8630395,3690,3690,3690,3690,1
20240105,094200,8626705,3690,3690,3690,3690,0
20240105,094100,8626705,3690,3690,3690,3690,1
20240105,094000,8623015,3695,3695,3695,3695,15
20240105,093900,8567590,3695,3695,3695,3695,1
20240105,093800,8563895,3695,3695,3695,3695,1
20240105,093700,8560200,3690,3685,3690,3685,2
20240105,093600,8552825,3670,3670,3670,3670,0
20240105,093500,8552825,3670,3670,3670,3670,19
20240105,093400,8483095,3670,3670,3670,3670,0
20240105,093300,8483095,3670,3685,3685,3670,5
20240105,093200,8464715,3695,3695,3695,3690,3
20240105,093100,8453635,3655,3655,3655,3655,0
20240105,093000,8453635,3655,3655,3655,3655,4
20240105,092900,8439015,3655,3655,3655,3655,12
20240105,092800,8395155,3655,3655,3655,3655,28
20240105,092700,8292815,3655,3655,3655,3655,220
20240105,092600,7488715,3655,3655,3655,3655,0
20240105,092500,7488715,3655,3655,3655,3655,10
20240105,092400,7452165,3655,3655,3655,3655,12
20240105,092300,7408305,3655,3655,3655,3655,47
20240105,092200,7236520,3655,3650,3655,3650,84
20240105,092100,6929520,3620,3670,3670,3615,1096
20240105,092000,2956810,3670,3665,3670,3665,11
20240105,091900,2916445,3660,3680,3680,3660,18
20240105,091800,2850385,3690,3690,3690,3690,548
20240105,091700,828265,3695,3700,3700,3695,66
20240105,091600,584070,3700,3700,3700,3700,37
20240105,091500,447170,3700,3700,3700,3700,0
20240105,091400,447170,3700,3700,3700,3700,9
20240105,091300,413870,3710,3710,3710,3710,8
20240105,091200,384190,3730,3730,3730,3730,3
20240105,091100,373000,3730,3730,3730,3730,90
20240105,091000,37300,3730,3730,3730,3730,0
20240105,090900,37300,3730,3730,3730,3730,0
20240105,090800,37300,3730,3730,3730,3730,0
20240105,090700,37300,3730,3730,3730,3730,0
20240105,090600,37300,3730,3730,3730,3730,0
20240105,090500,37300,3730,3730,3730,3730,0
20240105,090400,37300,3730,3730,3730,3730,0
20240105,090300,37300,3730,3730,3730,3730,0
20240105,090200,37300,3730,3730,3730,3730,7
20240105,090100,11190,3730,3730,3730,3730,0
20240105,090000,11190,3730,3730,3730,3730,3