KissMeData/033200/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,191600,22352610,3970,3970,3970,3970,17
20240112,191500,22352610,3970,3970,3970,3970,0
20240112,191400,22352610,3970,3970,3970,3970,0
20240112,191300,22352610,3970,3970,3970,3970,0
20240112,191200,22352610,3970,3970,3970,3970,0
20240112,191100,22352610,3970,3970,3970,3970,0
20240112,191000,22352610,3970,3970,3970,3970,0
20240112,190900,22352610,3970,3970,3970,3970,0
20240112,190800,22352610,3970,3970,3970,3970,0
20240112,190700,22352610,3970,3970,3970,3970,0
20240112,190600,22352610,3970,3970,3970,3970,0
20240112,190500,22352610,3970,3970,3970,3970,0
20240112,190400,22352610,3970,3970,3970,3970,0
20240112,190300,22352610,3970,3970,3970,3970,0
20240112,190200,22352610,3970,3970,3970,3970,0
20240112,190100,22352610,3970,3970,3970,3970,0
20240112,190000,22352610,3970,3970,3970,3970,0
20240112,185900,22352610,3970,3970,3970,3970,0
20240112,185800,22352610,3970,3970,3970,3970,0
20240112,185700,22352610,3970,3970,3970,3970,0
20240112,185600,22352610,3970,3970,3970,3970,0
20240112,185500,22352610,3970,3970,3970,3970,0
20240112,185400,22352610,3970,3970,3970,3970,0
20240112,185300,22352610,3970,3970,3970,3970,0
20240112,185200,22352610,3970,3970,3970,3970,0
20240112,185100,22352610,3970,3970,3970,3970,0
20240112,185000,22352610,3970,3970,3970,3970,0
20240112,184900,22352610,3970,3970,3970,3970,0
20240112,184800,22352610,3970,3970,3970,3970,0
20240112,184700,22352610,3970,3970,3970,3970,0
20240112,184600,22352610,3970,3970,3970,3970,17
20240112,184500,22352610,3970,3970,3970,3970,0
20240112,184400,22352610,3970,3970,3970,3970,0
20240112,184300,22352610,3970,3970,3970,3970,0
20240112,184200,22352610,3970,3970,3970,3970,0
20240112,184100,22352610,3970,3970,3970,3970,0
20240112,184000,22352610,3970,3970,3970,3970,0
20240112,183900,22352610,3970,3970,3970,3970,0
20240112,183800,22352610,3970,3970,3970,3970,0
20240112,183700,22352610,3970,3970,3970,3970,0
20240112,183600,22352610,3970,3970,3970,3970,0
20240112,183500,22352610,3970,3970,3970,3970,0
20240112,183400,22352610,3970,3970,3970,3970,0
20240112,183300,22352610,3970,3970,3970,3970,0
20240112,183200,22352610,3970,3970,3970,3970,0
20240112,183100,22352610,3970,3970,3970,3970,0
20240112,183000,22352610,3970,3970,3970,3970,0
20240112,182900,22352610,3970,3970,3970,3970,0
20240112,182800,22352610,3970,3970,3970,3970,0
20240112,182700,22352610,3970,3970,3970,3970,0
20240112,182600,22352610,3970,3970,3970,3970,0
20240112,182500,22352610,3970,3970,3970,3970,0
20240112,182400,22352610,3970,3970,3970,3970,0
20240112,182300,22352610,3970,3970,3970,3970,0
20240112,182200,22352610,3970,3970,3970,3970,0
20240112,182100,22352610,3970,3970,3970,3970,0
20240112,182000,22352610,3970,3970,3970,3970,0
20240112,181900,22352610,3970,3970,3970,3970,0
20240112,181800,22352610,3970,3970,3970,3970,0
20240112,181700,22352610,3970,3970,3970,3970,0
20240112,181600,22352610,3970,3970,3970,3970,17
20240112,181500,22352610,3970,3970,3970,3970,0
20240112,181400,22352610,3970,3970,3970,3970,0
20240112,181300,22352610,3970,3970,3970,3970,0
20240112,181200,22352610,3970,3970,3970,3970,0
20240112,181100,22352610,3970,3970,3970,3970,0
20240112,181000,22352610,3970,3970,3970,3970,0
20240112,180900,22352610,3970,3970,3970,3970,0
20240112,180800,22352610,3970,3970,3970,3970,0
20240112,180700,22352610,3970,3970,3970,3970,0
20240112,180600,22352610,3970,3970,3970,3970,0
20240112,180500,22352610,3970,3970,3970,3970,0
20240112,180400,22352610,3970,3970,3970,3970,0
20240112,180300,22352610,3970,3970,3970,3970,0
20240112,180200,22352610,3970,3970,3970,3970,0
20240112,180100,22352610,3970,3970,3970,3970,0
20240112,180000,22352610,3970,3970,3970,3970,0
20240112,175900,22352610,3970,3970,3970,3970,0
20240112,175800,22352610,3970,3970,3970,3970,0
20240112,175700,22352610,3970,3970,3970,3970,0
20240112,175600,22352610,3970,3970,3970,3970,0
20240112,175500,22352610,3970,3970,3970,3970,0
20240112,175400,22352610,3970,3970,3970,3970,0
20240112,175300,22352610,3970,3970,3970,3970,0
20240112,175200,22352610,3970,3970,3970,3970,0
20240112,175100,22352610,3970,3970,3970,3970,0
20240112,175000,22352610,3970,3970,3970,3970,0
20240112,174900,22352610,3970,3970,3970,3970,0
20240112,174800,22352610,3970,3970,3970,3970,0
20240112,174700,22352610,3970,3970,3970,3970,0
20240112,174600,22352610,3970,3970,3970,3970,17
20240112,174500,22352610,3970,3970,3970,3970,0
20240112,174400,22352610,3970,3970,3970,3970,0
20240112,174300,22352610,3970,3970,3970,3970,0
20240112,174200,22352610,3970,3970,3970,3970,0
20240112,174100,22352610,3970,3970,3970,3970,0
20240112,174000,22352610,3970,3970,3970,3970,0
20240112,173900,22352610,3970,3970,3970,3970,0
20240112,173800,22352610,3970,3970,3970,3970,0
20240112,173700,22352610,3970,3970,3970,3970,0
20240112,173600,22352610,3970,3970,3970,3970,0
20240112,173500,22352610,3970,3970,3970,3970,0
20240112,173400,22352610,3970,3970,3970,3970,0
20240112,173300,22352610,3970,3970,3970,3970,0
20240112,173200,22352610,3970,3970,3970,3970,0
20240112,173100,22352610,3970,3970,3970,3970,0
20240112,173000,22352610,3970,3970,3970,3970,0
20240112,172900,22352610,3970,3970,3970,3970,0
20240112,172800,22352610,3970,3970,3970,3970,0
20240112,172700,22352610,3970,3970,3970,3970,0
20240112,172600,22352610,3970,3970,3970,3970,0
20240112,172500,22352610,3970,3970,3970,3970,0
20240112,172400,22352610,3970,3970,3970,3970,0
20240112,172300,22352610,3970,3970,3970,3970,0
20240112,172200,22352610,3970,3970,3970,3970,0
20240112,172100,22352610,3970,3970,3970,3970,0
20240112,172000,22352610,3970,3970,3970,3970,0
20240112,171900,22352610,3970,3970,3970,3970,0
20240112,171800,22352610,3970,3970,3970,3970,0
20240112,171700,22352610,3970,3970,3970,3970,0
20240112,171600,22352610,3970,3970,3970,3970,17
20240112,171500,22352610,3970,3970,3970,3970,0
20240112,171400,22352610,3970,3970,3970,3970,0
20240112,171300,22352610,3970,3970,3970,3970,0
20240112,171200,22352610,3970,3970,3970,3970,0
20240112,171100,22352610,3970,3970,3970,3970,0
20240112,171000,22352610,3970,3970,3970,3970,0
20240112,170900,22352610,3970,3970,3970,3970,0
20240112,170800,22352610,3970,3970,3970,3970,0
20240112,170700,22352610,3970,3970,3970,3970,0
20240112,170600,22352610,3970,3970,3970,3970,0
20240112,170500,22352610,3970,3970,3970,3970,0
20240112,170400,22352610,3970,3970,3970,3970,0
20240112,170300,22352610,3970,3970,3970,3970,0
20240112,170200,22352610,3970,3970,3970,3970,0
20240112,170100,22352610,3970,3970,3970,3970,0
20240112,170000,22352610,3970,3970,3970,3970,0
20240112,165900,22352610,3970,3970,3970,3970,0
20240112,165800,22352610,3970,3970,3970,3970,0
20240112,165700,22352610,3970,3970,3970,3970,0
20240112,165600,22352610,3970,3970,3970,3970,0
20240112,165500,22352610,3970,3970,3970,3970,0
20240112,165400,22352610,3970,3970,3970,3970,0
20240112,165300,22352610,3970,3970,3970,3970,0
20240112,165200,22352610,3970,3970,3970,3970,0
20240112,165100,22352610,3970,3970,3970,3970,0
20240112,165000,22352610,3970,3970,3970,3970,0
20240112,164900,22352610,3970,3970,3970,3970,0
20240112,164800,22352610,3970,3970,3970,3970,0
20240112,164700,22352610,3970,3970,3970,3970,0
20240112,164600,22352610,3970,3970,3970,3970,17
20240112,164500,22352610,3970,3970,3970,3970,0
20240112,164400,22352610,3970,3970,3970,3970,0
20240112,164300,22352610,3970,3970,3970,3970,0
20240112,164200,22352610,3970,3970,3970,3970,0
20240112,164100,22352610,3970,3970,3970,3970,0
20240112,164000,22352610,3970,3970,3970,3970,0
20240112,163900,22352610,3970,3970,3970,3970,0
20240112,163800,22352610,3970,3970,3970,3970,0
20240112,163700,22352610,3970,3970,3970,3970,0
20240112,163600,22352610,3970,3970,3970,3970,0
20240112,163500,22352610,3970,3970,3970,3970,0
20240112,163400,22352610,3970,3970,3970,3970,0
20240112,163300,22352610,3970,3970,3970,3970,0
20240112,163200,22352610,3970,3970,3970,3970,0
20240112,163100,22352610,3970,3970,3970,3970,0
20240112,163000,22352610,3970,3970,3970,3970,0
20240112,162900,22352610,3970,3970,3970,3970,0
20240112,162800,22352610,3970,3970,3970,3970,0
20240112,162700,22352610,3970,3970,3970,3970,0
20240112,162600,22352610,3970,3970,3970,3970,0
20240112,162500,22352610,3970,3970,3970,3970,0
20240112,162400,22352610,3970,3970,3970,3970,0
20240112,162300,22352610,3970,3970,3970,3970,0
20240112,162200,22352610,3970,3970,3970,3970,0
20240112,162100,22352610,3970,3970,3970,3970,0
20240112,162000,22352610,3970,3970,3970,3970,0
20240112,161900,22352610,3970,3970,3970,3970,0
20240112,161800,22352610,3970,3970,3970,3970,0
20240112,161700,22352610,3970,3970,3970,3970,0
20240112,161600,22352610,3970,3970,3970,3970,17
20240112,161500,22352610,3970,3970,3970,3970,0
20240112,161400,22352610,3970,3970,3970,3970,0
20240112,161300,22352610,3970,3970,3970,3970,0
20240112,161200,22352610,3970,3970,3970,3970,0
20240112,161100,22352610,3970,3970,3970,3970,0
20240112,161000,22352610,3970,3970,3970,3970,0
20240112,160900,22352610,3970,3970,3970,3970,0
20240112,160800,22352610,3970,3970,3970,3970,0
20240112,160700,22352610,3970,3970,3970,3970,0
20240112,160600,22352610,3970,3970,3970,3970,0
20240112,160500,22352610,3970,3970,3970,3970,0
20240112,160400,22352610,3970,3970,3970,3970,0
20240112,160300,22352610,3970,3970,3970,3970,0
20240112,160200,22352610,3970,3970,3970,3970,0
20240112,160100,22352610,3970,3970,3970,3970,0
20240112,160000,22352610,3970,3970,3970,3970,0
20240112,155900,22352610,3970,3970,3970,3970,0
20240112,155800,22352610,3970,3970,3970,3970,0
20240112,155700,22352610,3970,3970,3970,3970,0
20240112,155600,22352610,3970,3970,3970,3970,0
20240112,155500,22352610,3970,3970,3970,3970,0
20240112,155400,22352610,3970,3970,3970,3970,0
20240112,155300,22352610,3970,3970,3970,3970,0
20240112,155200,22352610,3970,3970,3970,3970,0
20240112,155100,22352610,3970,3970,3970,3970,0
20240112,155000,22352610,3970,3970,3970,3970,0
20240112,154900,22352610,3970,3970,3970,3970,0
20240112,154800,22352610,3970,3970,3970,3970,0
20240112,154700,22352610,3970,3970,3970,3970,0
20240112,154600,22352610,3970,3970,3970,3970,17
20240112,154500,22352610,3970,3970,3970,3970,0
20240112,154400,22352610,3970,3970,3970,3970,0
20240112,154300,22352610,3970,3970,3970,3970,0
20240112,154200,22352610,3970,3970,3970,3970,0
20240112,154100,22352610,3970,3970,3970,3970,0
20240112,154000,22352610,3970,3970,3970,3970,0
20240112,153900,22352610,3970,3970,3970,3970,0
20240112,153800,22352610,3970,3970,3970,3970,0
20240112,153700,22352610,3970,3970,3970,3970,0
20240112,153600,22352610,3970,3970,3970,3970,0
20240112,153500,22352610,3970,3970,3970,3970,0
20240112,153400,22352610,3970,3970,3970,3970,0
20240112,153300,22352610,3970,3970,3970,3970,0
20240112,153200,22352610,3970,3970,3970,3970,0
20240112,153100,22352610,3970,3970,3970,3970,0
20240112,153000,22352610,3970,3970,3970,3970,17
20240112,152900,22285120,3970,3970,3970,3970,0
20240112,152800,22285120,3970,3970,3970,3970,0
20240112,152700,22285120,3970,3970,3970,3970,0
20240112,152600,22285120,3970,3970,3970,3970,0
20240112,152500,22285120,3970,3970,3970,3970,0
20240112,152400,22285120,3970,3970,3970,3970,0
20240112,152300,22285120,3970,3970,3970,3970,0
20240112,152200,22285120,3970,3970,3970,3970,0
20240112,152100,22285120,3970,3970,3970,3970,0
20240112,152000,22285120,3970,3970,3970,3970,0
20240112,151900,22285120,3970,3970,3970,3970,0
20240112,151800,22285120,3970,3970,3970,3970,0
20240112,151700,22285120,3970,3970,3970,3970,0
20240112,151600,22285120,3970,3970,3970,3970,0
20240112,151500,22285120,3970,3970,3970,3970,0
20240112,151400,22285120,3970,3970,3970,3970,0
20240112,151300,22285120,3970,3970,3970,3970,0
20240112,151200,22285120,3970,3970,3970,3970,0
20240112,151100,22285120,3970,3970,3970,3970,0
20240112,151000,22285120,3970,3910,3970,3910,2
20240112,150900,22277240,3970,3905,3970,3905,11
20240112,150800,22233775,3905,3905,3905,3905,1
20240112,150700,22229870,3970,3970,3970,3970,0
20240112,150600,22229870,3970,3970,3970,3970,0
20240112,150500,22229870,3970,3970,3970,3970,0
20240112,150400,22229870,3970,3970,3970,3970,0
20240112,150300,22229870,3970,3970,3970,3970,0
20240112,150200,22229870,3970,3950,3970,3945,13
20240112,150100,22178440,3940,3940,3945,3940,17
20240112,150000,22111450,3940,3940,3940,3940,0
20240112,145900,22111450,3940,3940,3940,3940,0
20240112,145800,22111450,3940,3940,3940,3940,0
20240112,145700,22111450,3940,3940,3940,3940,0
20240112,145600,22111450,3940,3940,3940,3940,0
20240112,145500,22111450,3940,3940,3940,3940,0
20240112,145400,22111450,3940,3940,3940,3940,0
20240112,145300,22111450,3940,3940,3940,3940,0
20240112,145200,22111450,3940,3940,3940,3940,0
20240112,145100,22111450,3940,3940,3940,3940,0
20240112,145000,22111450,3940,3940,3940,3940,0
20240112,144900,22111450,3940,3940,3940,3940,0
20240112,144800,22111450,3940,3940,3940,3940,0
20240112,144700,22111450,3940,3940,3940,3940,0
20240112,144600,22111450,3940,3940,3940,3940,0
20240112,144500,22111450,3940,3940,3940,3940,0
20240112,144400,22111450,3940,3940,3940,3940,0
20240112,144300,22111450,3940,3940,3940,3940,0
20240112,144200,22111450,3940,3940,3940,3940,0
20240112,144100,22111450,3940,3940,3940,3940,0
20240112,144000,22111450,3940,3940,3940,3940,0
20240112,143900,22111450,3940,3940,3940,3940,0
20240112,143800,22111450,3940,3940,3940,3940,0
20240112,143700,22111450,3940,3940,3940,3940,0
20240112,143600,22111450,3940,3940,3940,3940,0
20240112,143500,22111450,3940,3940,3940,3940,0
20240112,143400,22111450,3940,3940,3940,3940,0
20240112,143300,22111450,3940,3940,3940,3940,0
20240112,143200,22111450,3940,3940,3940,3940,0
20240112,143100,22111450,3940,3940,3940,3940,0
20240112,143000,22111450,3940,3940,3940,3940,0
20240112,142900,22111450,3940,3940,3940,3940,0
20240112,142800,22111450,3940,3940,3940,3940,0
20240112,142700,22111450,3940,3940,3940,3940,0
20240112,142600,22111450,3940,3940,3940,3940,0
20240112,142500,22111450,3940,3940,3940,3940,0
20240112,142400,22111450,3940,3940,3940,3940,0
20240112,142300,22111450,3940,3940,3940,3940,0
20240112,142200,22111450,3940,3940,3940,3940,0
20240112,142100,22111450,3940,3940,3940,3940,0
20240112,142000,22111450,3940,3940,3940,3940,0
20240112,141900,22111450,3940,3940,3940,3940,0
20240112,141800,22111450,3940,3940,3940,3940,0
20240112,141700,22111450,3940,3940,3940,3940,0
20240112,141600,22111450,3940,3940,3940,3940,0
20240112,141500,22111450,3940,3940,3940,3940,0
20240112,141400,22111450,3940,3940,3940,3940,0
20240112,141300,22111450,3940,3940,3940,3940,0
20240112,141200,22111450,3940,3940,3940,3940,0
20240112,141100,22111450,3940,3940,3940,3940,0
20240112,141000,22111450,3940,3940,3940,3940,0
20240112,140900,22111450,3940,3940,3940,3940,0
20240112,140800,22111450,3940,3940,3940,3940,0
20240112,140700,22111450,3940,3940,3940,3940,0
20240112,140600,22111450,3940,3940,3940,3940,1
20240112,140500,22107510,3885,3885,3885,3885,11
20240112,140400,22064775,3940,3940,3940,3940,0
20240112,140300,22064775,3940,3940,3940,3940,0
20240112,140200,22064775,3940,3940,3940,3940,0
20240112,140100,22064775,3940,3940,3940,3940,0
20240112,140000,22064775,3940,3940,3940,3940,1
20240112,135900,22060835,3885,3885,3885,3885,1
20240112,135800,22056950,3940,3940,3940,3940,1
20240112,135700,22053010,3885,3885,3885,3885,2
20240112,135600,22045240,3960,3960,3960,3960,0
20240112,135500,22045240,3960,3960,3960,3960,0
20240112,135400,22045240,3960,3950,3960,3950,6
20240112,135300,22021530,3975,3885,3975,3885,110
20240112,135200,21590635,3880,3880,3880,3880,0
20240112,135100,21590635,3880,3880,3880,3880,0
20240112,135000,21590635,3880,3880,3880,3880,0
20240112,134900,21590635,3880,3880,3880,3880,0
20240112,134800,21590635,3880,3880,3880,3880,0
20240112,134700,21590635,3880,3880,3880,3880,0
20240112,134600,21590635,3880,3880,3880,3880,0
20240112,134500,21590635,3880,3880,3880,3880,0
20240112,134400,21590635,3880,3880,3880,3880,0
20240112,134300,21590635,3880,3880,3880,3880,0
20240112,134200,21590635,3880,3880,3880,3880,0
20240112,134100,21590635,3880,3880,3880,3880,24
20240112,134000,21497515,3880,3880,3880,3880,69
20240112,133900,21229795,3880,3870,3880,3870,832
20240112,133800,18001660,3865,3865,3865,3865,0
20240112,133700,18001660,3865,3865,3865,3865,2
20240112,133600,17993930,3865,3865,3865,3865,2
20240112,133500,17986200,3880,3880,3880,3880,29
20240112,133400,17873680,3880,3880,3880,3880,0
20240112,133300,17873680,3880,3880,3880,3880,0
20240112,133200,17873680,3880,3880,3880,3880,0
20240112,133100,17873680,3880,3880,3880,3880,0
20240112,133000,17873680,3880,3880,3880,3880,0
20240112,132900,17873680,3880,3880,3880,3880,0
20240112,132800,17873680,3880,3880,3880,3880,0
20240112,132700,17873680,3880,3880,3880,3880,0
20240112,132600,17873680,3880,3880,3880,3880,10
20240112,132500,17834880,3880,3880,3880,3880,0
20240112,132400,17834880,3880,3880,3880,3880,0
20240112,132300,17834880,3880,3880,3880,3880,0
20240112,132200,17834880,3880,3880,3880,3880,0
20240112,132100,17834880,3880,3880,3880,3880,0
20240112,132000,17834880,3880,3880,3880,3880,0
20240112,131900,17834880,3880,3880,3880,3880,0
20240112,131800,17834880,3880,3880,3880,3880,0
20240112,131700,17834880,3880,3880,3880,3880,0
20240112,131600,17834880,3880,3880,3880,3880,0
20240112,131500,17834880,3880,3880,3880,3880,0
20240112,131400,17834880,3880,3880,3880,3880,0
20240112,131300,17834880,3880,3880,3880,3880,0
20240112,131200,17834880,3880,3880,3880,3880,0
20240112,131100,17834880,3880,3880,3880,3880,0
20240112,131000,17834880,3880,3880,3880,3880,0
20240112,130900,17834880,3880,3880,3880,3880,0
20240112,130800,17834880,3880,3880,3880,3880,0
20240112,130700,17834880,3880,3880,3880,3880,0
20240112,130600,17834880,3880,3880,3880,3880,0
20240112,130500,17834880,3880,3880,3880,3880,0
20240112,130400,17834880,3880,3880,3880,3880,0
20240112,130300,17834880,3880,3880,3880,3880,0
20240112,130200,17834880,3880,3880,3880,3880,0
20240112,130100,17834880,3880,3880,3880,3880,0
20240112,130000,17834880,3880,3880,3880,3880,0
20240112,125900,17834880,3880,3880,3880,3880,0
20240112,125800,17834880,3880,3880,3880,3880,0
20240112,125700,17834880,3880,3880,3880,3880,0
20240112,125600,17834880,3880,3880,3880,3880,0
20240112,125500,17834880,3880,3880,3880,3880,0
20240112,125400,17834880,3880,3880,3880,3880,0
20240112,125300,17834880,3880,3880,3880,3880,0
20240112,125200,17834880,3880,3880,3880,3880,0
20240112,125100,17834880,3880,3880,3880,3880,0
20240112,125000,17834880,3880,3880,3880,3880,0
20240112,124900,17834880,3880,3880,3880,3880,0
20240112,124800,17834880,3880,3880,3880,3880,0
20240112,124700,17834880,3880,3880,3880,3880,0
20240112,124600,17834880,3880,3870,3880,3865,120
20240112,124500,17370945,3880,3880,3880,3880,0
20240112,124400,17370945,3880,3880,3880,3880,2
20240112,124300,17363185,3880,3880,3880,3880,0
20240112,124200,17363185,3880,3880,3880,3880,0
20240112,124100,17363185,3880,3880,3880,3880,0
20240112,124000,17363185,3880,3880,3880,3880,0
20240112,123900,17363185,3880,3880,3880,3880,0
20240112,123800,17363185,3880,3880,3880,3880,0
20240112,123700,17363185,3880,3880,3880,3880,0
20240112,123600,17363185,3880,3880,3880,3880,0
20240112,123500,17363185,3880,3880,3880,3880,0
20240112,123400,17363185,3880,3880,3880,3880,60
20240112,123300,17130385,3880,3880,3880,3880,0
20240112,123200,17130385,3880,3880,3880,3880,0
20240112,123100,17130385,3880,3880,3880,3880,0
20240112,123000,17130385,3880,3880,3880,3880,0
20240112,122900,17130385,3880,3880,3880,3880,0
20240112,122800,17130385,3880,3880,3880,3880,0
20240112,122700,17130385,3880,3880,3880,3880,0
20240112,122600,17130385,3880,3880,3880,3880,0
20240112,122500,17130385,3880,3880,3880,3880,0
20240112,122400,17130385,3880,3880,3880,3880,0
20240112,122300,17130385,3880,3880,3880,3880,0
20240112,122200,17130385,3880,3880,3880,3880,0
20240112,122100,17130385,3880,3880,3880,3880,0
20240112,122000,17130385,3880,3880,3880,3880,0
20240112,121900,17130385,3880,3880,3880,3880,0
20240112,121800,17130385,3880,3880,3880,3880,0
20240112,121700,17130385,3880,3880,3880,3880,0
20240112,121600,17130385,3880,3880,3880,3880,0
20240112,121500,17130385,3880,3880,3880,3880,0
20240112,121400,17130385,3880,3880,3880,3880,0
20240112,121300,17130385,3880,3880,3880,3880,10
20240112,121200,17091585,3870,3870,3870,3870,0
20240112,121100,17091585,3870,3870,3870,3870,0
20240112,121000,17091585,3870,3870,3870,3870,8
20240112,120900,17060625,3885,3885,3885,3885,0
20240112,120800,17060625,3885,3885,3885,3885,0
20240112,120700,17060625,3885,3885,3885,3885,0
20240112,120600,17060625,3885,3885,3885,3885,0
20240112,120500,17060625,3885,3885,3885,3885,36
20240112,120400,16920765,3885,3885,3885,3885,55
20240112,120300,16707090,3885,3885,3885,3885,0
20240112,120200,16707090,3885,3885,3885,3885,0
20240112,120100,16707090,3885,3885,3885,3885,182
20240112,120000,16000020,3885,3885,3885,3885,0
20240112,115900,16000020,3885,3885,3885,3885,0
20240112,115800,16000020,3885,3885,3885,3885,0
20240112,115700,16000020,3885,3885,3885,3885,0
20240112,115600,16000020,3885,3885,3885,3885,0
20240112,115500,16000020,3885,3885,3885,3885,0
20240112,115400,16000020,3885,3885,3885,3885,0
20240112,115300,16000020,3885,3885,3885,3885,0
20240112,115200,16000020,3885,3885,3885,3885,0
20240112,115100,16000020,3885,3885,3885,3885,0
20240112,115000,16000020,3885,3885,3885,3885,0
20240112,114900,16000020,3885,3885,3885,3885,0
20240112,114800,16000020,3885,3885,3885,3885,0
20240112,114700,16000020,3885,3885,3885,3885,0
20240112,114600,16000020,3885,3885,3885,3885,0
20240112,114500,16000020,3885,3885,3885,3885,0
20240112,114400,16000020,3885,3885,3885,3885,0
20240112,114300,16000020,3885,3885,3885,3885,0
20240112,114200,16000020,3885,3885,3885,3885,0
20240112,114100,16000020,3885,3885,3885,3885,1
20240112,114000,15996135,3885,3885,3885,3885,0
20240112,113900,15996135,3885,3885,3885,3885,0
20240112,113800,15996135,3885,3885,3885,3885,0
20240112,113700,15996135,3885,3885,3885,3885,0
20240112,113600,15996135,3885,3885,3885,3885,5
20240112,113500,15976710,3885,3885,3885,3885,0
20240112,113400,15976710,3885,3885,3885,3885,0
20240112,113300,15976710,3885,3885,3885,3885,0
20240112,113200,15976710,3885,3885,3885,3885,0
20240112,113100,15976710,3885,3885,3885,3885,0
20240112,113000,15976710,3885,3885,3885,3885,0
20240112,112900,15976710,3885,3885,3885,3885,0
20240112,112800,15976710,3885,3885,3885,3885,0
20240112,112700,15976710,3885,3885,3885,3885,0
20240112,112600,15976710,3885,3885,3885,3885,0
20240112,112500,15976710,3885,3885,3885,3885,0
20240112,112400,15976710,3885,3885,3885,3885,0
20240112,112300,15976710,3885,3885,3885,3885,0
20240112,112200,15976710,3885,3885,3885,3885,0
20240112,112100,15976710,3885,3885,3885,3885,0
20240112,112000,15976710,3885,3885,3885,3885,0
20240112,111900,15976710,3885,3885,3885,3885,0
20240112,111800,15976710,3885,3885,3885,3885,0
20240112,111700,15976710,3885,3885,3885,3885,0
20240112,111600,15976710,3885,3885,3885,3885,1
20240112,111500,15972825,3875,3875,3875,3875,0
20240112,111400,15972825,3875,3875,3875,3875,0
20240112,111300,15972825,3875,3875,3875,3875,0
20240112,111200,15972825,3875,3875,3875,3875,0
20240112,111100,15972825,3875,3875,3875,3875,0
20240112,111000,15972825,3875,3875,3875,3875,0
20240112,110900,15972825,3875,3875,3875,3875,0
20240112,110800,15972825,3875,3875,3875,3875,0
20240112,110700,15972825,3875,3875,3875,3875,0
20240112,110600,15972825,3875,3875,3875,3875,0
20240112,110500,15972825,3875,3875,3875,3875,0
20240112,110400,15972825,3875,3875,3875,3875,0
20240112,110300,15972825,3875,3875,3875,3875,1
20240112,110200,15968950,3875,3880,3880,3870,24
20240112,110100,15875855,3880,3880,3880,3880,0
20240112,110000,15875855,3880,3880,3880,3880,0
20240112,105900,15875855,3880,3880,3880,3880,0
20240112,105800,15875855,3880,3880,3885,3880,15
20240112,105700,15817640,3880,3880,3880,3880,19
20240112,105600,15743920,3885,3885,3885,3880,116
20240112,105500,15293320,3880,3880,3880,3880,1
20240112,105400,15289440,3885,3885,3885,3885,0
20240112,105300,15289440,3885,3885,3885,3885,0
20240112,105200,15289440,3885,3885,3885,3885,0
20240112,105100,15289440,3885,3885,3885,3885,0
20240112,105000,15289440,3885,3885,3885,3885,0
20240112,104900,15289440,3885,3885,3885,3885,0
20240112,104800,15289440,3885,3885,3885,3885,0
20240112,104700,15289440,3885,3885,3885,3885,0
20240112,104600,15289440,3885,3885,3885,3885,0
20240112,104500,15289440,3885,3885,3885,3885,0
20240112,104400,15289440,3885,3885,3885,3885,0
20240112,104300,15289440,3885,3885,3885,3885,0
20240112,104200,15289440,3885,3885,3885,3885,1
20240112,104100,15285555,3885,3880,3885,3880,5
20240112,104000,15266150,3885,3880,3885,3880,5
20240112,103900,15246745,3885,3875,3885,3875,31
20240112,103800,15126475,3870,3870,3870,3870,0
20240112,103700,15126475,3870,3870,3870,3870,0
20240112,103600,15126475,3870,3870,3870,3870,0
20240112,103500,15126475,3870,3870,3870,3870,0
20240112,103400,15126475,3870,3870,3870,3870,0
20240112,103300,15126475,3870,3870,3870,3870,0
20240112,103200,15126475,3870,3870,3870,3870,0
20240112,103100,15126475,3870,3870,3870,3870,0
20240112,103000,15126475,3870,3870,3870,3870,1
20240112,102900,15122605,3870,3870,3870,3870,0
20240112,102800,15122605,3870,3870,3870,3870,30
20240112,102700,15006505,3870,3870,3870,3870,0
20240112,102600,15006505,3870,3870,3870,3870,0
20240112,102500,15006505,3870,3870,3870,3870,0
20240112,102400,15006505,3870,3870,3870,3870,0
20240112,102300,15006505,3870,3870,3870,3870,0
20240112,102200,15006505,3870,3870,3870,3870,70
20240112,102100,14735605,3865,3865,3865,3865,0
20240112,102000,14735605,3865,3880,3880,3865,383
20240112,101900,13255295,3880,3880,3880,3880,2
20240112,101800,13247535,3890,3890,3900,3890,101
20240112,101700,12854140,3890,3890,3890,3890,0
20240112,101600,12854140,3890,3890,3890,3890,0
20240112,101500,12854140,3890,3890,3890,3890,0
20240112,101400,12854140,3890,3890,3890,3890,0
20240112,101300,12854140,3890,3890,3890,3890,1
20240112,101200,12850250,3865,3865,3865,3865,0
20240112,101100,12850250,3865,3865,3865,3865,0
20240112,101000,12850250,3865,3865,3865,3865,0
20240112,100900,12850250,3865,3865,3865,3865,0
20240112,100800,12850250,3865,3865,3865,3865,0
20240112,100700,12850250,3865,3865,3865,3865,0
20240112,100600,12850250,3865,3865,3865,3865,0
20240112,100500,12850250,3865,3870,3870,3865,34
20240112,100400,12718825,3905,3905,3905,3905,0
20240112,100300,12718825,3905,3905,3905,3905,0
20240112,100200,12718825,3905,3905,3905,3905,0
20240112,100100,12718825,3905,3895,3905,3895,100
20240112,100000,12329155,3900,3885,3900,3875,710
20240112,095900,9561990,3900,3900,3900,3900,0
20240112,095800,9561990,3900,3900,3900,3900,0
20240112,095700,9561990,3900,3895,3900,3895,10
20240112,095600,9523015,3910,3895,3910,3895,40
20240112,095500,9366985,3900,3885,3900,3880,113
20240112,095400,8927680,3855,3855,3855,3855,0
20240112,095300,8927680,3855,3855,3855,3855,0
20240112,095200,8927680,3855,3855,3855,3855,0
20240112,095100,8927680,3855,3855,3855,3855,0
20240112,095000,8927680,3855,3855,3855,3855,0
20240112,094900,8927680,3855,3900,3900,3855,521
20240112,094800,6911760,3900,3900,3900,3900,38
20240112,094700,6763560,3900,3900,3900,3900,7
20240112,094600,6736260,3900,3900,3900,3900,40
20240112,094500,6580260,3910,3910,3910,3910,0
20240112,094400,6580260,3910,3910,3910,3910,0
20240112,094300,6580260,3910,3910,3910,3910,0
20240112,094200,6580260,3910,3910,3910,3910,0
20240112,094100,6580260,3910,3910,3910,3910,0
20240112,094000,6580260,3910,3910,3910,3910,0
20240112,093900,6580260,3910,3910,3910,3910,0
20240112,093800,6580260,3910,3910,3910,3910,1
20240112,093700,6576350,3910,3910,3910,3910,0
20240112,093600,6576350,3910,3910,3910,3910,0
20240112,093500,6576350,3910,3895,3910,3895,104
20240112,093400,6169910,3905,3905,3905,3905,0
20240112,093300,6169910,3905,3915,3915,3905,101
20240112,093200,5774505,3915,3960,3960,3915,45
20240112,093100,5598285,3955,3890,3960,3890,121
20240112,093000,5123265,3885,3885,3885,3885,0
20240112,092900,5123265,3885,3885,3885,3885,1
20240112,092800,5119380,3885,3885,3885,3885,0
20240112,092700,5119380,3885,3885,3885,3885,0
20240112,092600,5119380,3885,3885,3885,3885,1
20240112,092500,5115495,3885,3885,3885,3885,15
20240112,092400,5057220,3885,3885,3885,3885,13
20240112,092300,5006715,3885,3885,3885,3885,130
20240112,092200,4501665,3885,3885,3885,3885,0
20240112,092100,4501665,3885,3885,3885,3885,0
20240112,092000,4501665,3885,3890,3890,3885,126
20240112,091900,4012105,3890,3890,3890,3890,0
20240112,091800,4012105,3890,3890,3890,3890,0
20240112,091700,4012105,3890,3890,3890,3890,0
20240112,091600,4012105,3890,3890,3890,3890,1
20240112,091500,4008215,3885,3885,3885,3885,0
20240112,091400,4008215,3885,3885,3885,3885,0
20240112,091300,4008215,3885,3885,3885,3885,0
20240112,091200,4008215,3885,3885,3885,3885,1
20240112,091100,4004330,3885,3885,3885,3885,2
20240112,091000,3996560,3885,3885,3885,3885,4
20240112,090900,3981020,3875,3880,3880,3875,13
20240112,090800,3930585,3885,3880,3885,3880,12
20240112,090700,3884020,3880,3875,3880,3875,10
20240112,090600,3845265,3875,3870,3875,3870,134
20240112,090500,3326055,3875,3875,3875,3875,0
20240112,090400,3326055,3875,3875,3910,3875,65
20240112,090300,3073490,3875,3855,3875,3855,34
20240112,090200,2942020,3845,3870,3870,3845,640
20240112,090100,468950,3970,3970,3970,3970,33
20240112,090000,337940,3950,3980,3980,3950,85