KissMeData/068050/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194300,349768450,3820,3820,3820,3820,238
20240102,194200,349768450,3820,3820,3820,3820,0
20240102,194100,349768450,3820,3820,3820,3820,0
20240102,194000,349768450,3820,3820,3820,3820,0
20240102,193900,349768450,3820,3820,3820,3820,0
20240102,193800,349768450,3820,3820,3820,3820,0
20240102,193700,349768450,3820,3820,3820,3820,0
20240102,193600,349768450,3820,3820,3820,3820,0
20240102,193500,349768450,3820,3820,3820,3820,0
20240102,193400,349768450,3820,3820,3820,3820,0
20240102,193300,349768450,3820,3820,3820,3820,0
20240102,193200,349768450,3820,3820,3820,3820,0
20240102,193100,349768450,3820,3820,3820,3820,0
20240102,193000,349768450,3820,3820,3820,3820,0
20240102,192900,349768450,3820,3820,3820,3820,0
20240102,192800,349768450,3820,3820,3820,3820,0
20240102,192700,349768450,3820,3820,3820,3820,0
20240102,192600,349768450,3820,3820,3820,3820,0
20240102,192500,349768450,3820,3820,3820,3820,0
20240102,192400,349768450,3820,3820,3820,3820,0
20240102,192300,349768450,3820,3820,3820,3820,0
20240102,192200,349768450,3820,3820,3820,3820,0
20240102,192100,349768450,3820,3820,3820,3820,0
20240102,192000,349768450,3820,3820,3820,3820,0
20240102,191900,349768450,3820,3820,3820,3820,0
20240102,191800,349768450,3820,3820,3820,3820,0
20240102,191700,349768450,3820,3820,3820,3820,0
20240102,191600,349768450,3820,3820,3820,3820,0
20240102,191500,349768450,3820,3820,3820,3820,0
20240102,191400,349768450,3820,3820,3820,3820,0
20240102,191300,349768450,3820,3820,3820,3820,238
20240102,191200,349768450,3820,3820,3820,3820,0
20240102,191100,349768450,3820,3820,3820,3820,0
20240102,191000,349768450,3820,3820,3820,3820,0
20240102,190900,349768450,3820,3820,3820,3820,0
20240102,190800,349768450,3820,3820,3820,3820,0
20240102,190700,349768450,3820,3820,3820,3820,0
20240102,190600,349768450,3820,3820,3820,3820,0
20240102,190500,349768450,3820,3820,3820,3820,0
20240102,190400,349768450,3820,3820,3820,3820,0
20240102,190300,349768450,3820,3820,3820,3820,0
20240102,190200,349768450,3820,3820,3820,3820,0
20240102,190100,349768450,3820,3820,3820,3820,0
20240102,190000,349768450,3820,3820,3820,3820,0
20240102,185900,349768450,3820,3820,3820,3820,0
20240102,185800,349768450,3820,3820,3820,3820,0
20240102,185700,349768450,3820,3820,3820,3820,0
20240102,185600,349768450,3820,3820,3820,3820,0
20240102,185500,349768450,3820,3820,3820,3820,0
20240102,185400,349768450,3820,3820,3820,3820,0
20240102,185300,349768450,3820,3820,3820,3820,0
20240102,185200,349768450,3820,3820,3820,3820,0
20240102,185100,349768450,3820,3820,3820,3820,0
20240102,185000,349768450,3820,3820,3820,3820,0
20240102,184900,349768450,3820,3820,3820,3820,0
20240102,184800,349768450,3820,3820,3820,3820,0
20240102,184700,349768450,3820,3820,3820,3820,0
20240102,184600,349768450,3820,3820,3820,3820,0
20240102,184500,349768450,3820,3820,3820,3820,0
20240102,184400,349768450,3820,3820,3820,3820,0
20240102,184300,349768450,3820,3820,3820,3820,238
20240102,184200,349768450,3820,3820,3820,3820,0
20240102,184100,349768450,3820,3820,3820,3820,0
20240102,184000,349768450,3820,3820,3820,3820,0
20240102,183900,349768450,3820,3820,3820,3820,0
20240102,183800,349768450,3820,3820,3820,3820,0
20240102,183700,349768450,3820,3820,3820,3820,0
20240102,183600,349768450,3820,3820,3820,3820,0
20240102,183500,349768450,3820,3820,3820,3820,0
20240102,183400,349768450,3820,3820,3820,3820,0
20240102,183300,349768450,3820,3820,3820,3820,0
20240102,183200,349768450,3820,3820,3820,3820,0
20240102,183100,349768450,3820,3820,3820,3820,0
20240102,183000,349768450,3820,3820,3820,3820,0
20240102,182900,349768450,3820,3820,3820,3820,0
20240102,182800,349768450,3820,3820,3820,3820,0
20240102,182700,349768450,3820,3820,3820,3820,0
20240102,182600,349768450,3820,3820,3820,3820,0
20240102,182500,349768450,3820,3820,3820,3820,0
20240102,182400,349768450,3820,3820,3820,3820,0
20240102,182300,349768450,3820,3820,3820,3820,0
20240102,182200,349768450,3820,3820,3820,3820,0
20240102,182100,349768450,3820,3820,3820,3820,0
20240102,182000,349768450,3820,3820,3820,3820,0
20240102,181900,349768450,3820,3820,3820,3820,0
20240102,181800,349768450,3820,3820,3820,3820,0
20240102,181700,349768450,3820,3820,3820,3820,0
20240102,181600,349768450,3820,3820,3820,3820,0
20240102,181500,349768450,3820,3820,3820,3820,0
20240102,181400,349768450,3820,3820,3820,3820,0
20240102,181300,349768450,3820,3820,3820,3820,238
20240102,181200,349768450,3820,3820,3820,3820,0
20240102,181100,349768450,3820,3820,3820,3820,0
20240102,181000,349768450,3820,3820,3820,3820,0
20240102,180900,349768450,3820,3820,3820,3820,0
20240102,180800,349768450,3820,3820,3820,3820,0
20240102,180700,349768450,3820,3820,3820,3820,0
20240102,180600,349768450,3820,3820,3820,3820,0
20240102,180500,349768450,3820,3820,3820,3820,0
20240102,180400,349768450,3820,3820,3820,3820,0
20240102,180300,349768450,3820,3820,3820,3820,0
20240102,180200,349768450,3820,3820,3820,3820,0
20240102,180100,349768450,3820,3820,3820,3820,0
20240102,180000,349768450,3820,3820,3820,3820,0
20240102,175900,349768450,3820,3820,3820,3820,0
20240102,175800,349768450,3820,3820,3820,3820,0
20240102,175700,349768450,3820,3820,3820,3820,0
20240102,175600,349768450,3820,3820,3820,3820,0
20240102,175500,349768450,3820,3820,3820,3820,0
20240102,175400,349768450,3820,3820,3820,3820,0
20240102,175300,349768450,3820,3820,3820,3820,0
20240102,175200,349768450,3820,3820,3820,3820,0
20240102,175100,349768450,3820,3820,3820,3820,0
20240102,175000,349768450,3820,3820,3820,3820,0
20240102,174900,349768450,3820,3820,3820,3820,0
20240102,174800,349768450,3820,3820,3820,3820,0
20240102,174700,349768450,3820,3820,3820,3820,0
20240102,174600,349768450,3820,3820,3820,3820,0
20240102,174500,349768450,3820,3820,3820,3820,0
20240102,174400,349768450,3820,3820,3820,3820,0
20240102,174300,349768450,3820,3820,3820,3820,238
20240102,174200,349768450,3820,3820,3820,3820,0
20240102,174100,349768450,3820,3820,3820,3820,0
20240102,174000,349768450,3820,3820,3820,3820,0
20240102,173900,349768450,3820,3820,3820,3820,0
20240102,173800,349768450,3820,3820,3820,3820,0
20240102,173700,349768450,3820,3820,3820,3820,0
20240102,173600,349768450,3820,3820,3820,3820,0
20240102,173500,349768450,3820,3820,3820,3820,0
20240102,173400,349768450,3820,3820,3820,3820,0
20240102,173300,349768450,3820,3820,3820,3820,0
20240102,173200,349768450,3820,3820,3820,3820,0
20240102,173100,349768450,3820,3820,3820,3820,0
20240102,173000,349768450,3820,3820,3820,3820,0
20240102,172900,349768450,3820,3820,3820,3820,0
20240102,172800,349768450,3820,3820,3820,3820,0
20240102,172700,349768450,3820,3820,3820,3820,0
20240102,172600,349768450,3820,3820,3820,3820,0
20240102,172500,349768450,3820,3820,3820,3820,0
20240102,172400,349768450,3820,3820,3820,3820,0
20240102,172300,349768450,3820,3820,3820,3820,0
20240102,172200,349768450,3820,3820,3820,3820,0
20240102,172100,349768450,3820,3820,3820,3820,0
20240102,172000,349768450,3820,3820,3820,3820,0
20240102,171900,349768450,3820,3820,3820,3820,0
20240102,171800,349768450,3820,3820,3820,3820,0
20240102,171700,349768450,3820,3820,3820,3820,0
20240102,171600,349768450,3820,3820,3820,3820,0
20240102,171500,349768450,3820,3820,3820,3820,0
20240102,171400,349768450,3820,3820,3820,3820,0
20240102,171300,349768450,3820,3820,3820,3820,238
20240102,171200,349768450,3820,3820,3820,3820,0
20240102,171100,349768450,3820,3820,3820,3820,0
20240102,171000,349768450,3820,3820,3820,3820,0
20240102,170900,349768450,3820,3820,3820,3820,0
20240102,170800,349768450,3820,3820,3820,3820,0
20240102,170700,349768450,3820,3820,3820,3820,0
20240102,170600,349768450,3820,3820,3820,3820,0
20240102,170500,349768450,3820,3820,3820,3820,0
20240102,170400,349768450,3820,3820,3820,3820,0
20240102,170300,349768450,3820,3820,3820,3820,0
20240102,170200,349768450,3820,3820,3820,3820,0
20240102,170100,349768450,3820,3820,3820,3820,0
20240102,170000,349768450,3820,3820,3820,3820,0
20240102,165900,349768450,3820,3820,3820,3820,0
20240102,165800,349768450,3820,3820,3820,3820,0
20240102,165700,349768450,3820,3820,3820,3820,0
20240102,165600,349768450,3820,3820,3820,3820,0
20240102,165500,349768450,3820,3820,3820,3820,0
20240102,165400,349768450,3820,3820,3820,3820,0
20240102,165300,349768450,3820,3820,3820,3820,0
20240102,165200,349768450,3820,3820,3820,3820,0
20240102,165100,349768450,3820,3820,3820,3820,0
20240102,165000,349768450,3820,3820,3820,3820,0
20240102,164900,349768450,3820,3820,3820,3820,0
20240102,164800,349768450,3820,3820,3820,3820,0
20240102,164700,349768450,3820,3820,3820,3820,0
20240102,164600,349768450,3820,3820,3820,3820,0
20240102,164500,349768450,3820,3820,3820,3820,0
20240102,164400,349768450,3820,3820,3820,3820,0
20240102,164300,349768450,3820,3820,3820,3820,238
20240102,164200,349768450,3820,3820,3820,3820,0
20240102,164100,349768450,3820,3820,3820,3820,0
20240102,164000,349768450,3820,3820,3820,3820,0
20240102,163900,349768450,3820,3820,3820,3820,0
20240102,163800,349768450,3820,3820,3820,3820,0
20240102,163700,349768450,3820,3820,3820,3820,0
20240102,163600,349768450,3820,3820,3820,3820,0
20240102,163500,349768450,3820,3820,3820,3820,0
20240102,163400,349768450,3820,3820,3820,3820,0
20240102,163300,349768450,3820,3820,3820,3820,0
20240102,163200,349768450,3820,3820,3820,3820,0
20240102,163100,349768450,3820,3820,3820,3820,0
20240102,163000,349768450,3820,3820,3820,3820,0
20240102,162900,349768450,3820,3820,3820,3820,0
20240102,162800,349768450,3820,3820,3820,3820,0
20240102,162700,349768450,3820,3820,3820,3820,0
20240102,162600,349768450,3820,3820,3820,3820,0
20240102,162500,349768450,3820,3820,3820,3820,0
20240102,162400,349768450,3820,3820,3820,3820,0
20240102,162300,349768450,3820,3820,3820,3820,0
20240102,162200,349768450,3820,3820,3820,3820,0
20240102,162100,349768450,3820,3820,3820,3820,0
20240102,162000,349768450,3820,3820,3820,3820,0
20240102,161900,349768450,3820,3820,3820,3820,0
20240102,161800,349768450,3820,3820,3820,3820,0
20240102,161700,349768450,3820,3820,3820,3820,0
20240102,161600,349768450,3820,3820,3820,3820,0
20240102,161500,349768450,3820,3820,3820,3820,0
20240102,161400,349768450,3820,3820,3820,3820,0
20240102,161300,349768450,3820,3820,3820,3820,238
20240102,161200,349768450,3820,3820,3820,3820,0
20240102,161100,349768450,3820,3820,3820,3820,0
20240102,161000,349768450,3820,3820,3820,3820,0
20240102,160900,349768450,3820,3820,3820,3820,0
20240102,160800,349768450,3820,3820,3820,3820,0
20240102,160700,349768450,3820,3820,3820,3820,0
20240102,160600,349768450,3820,3820,3820,3820,0
20240102,160500,349768450,3820,3820,3820,3820,0
20240102,160400,349768450,3820,3820,3820,3820,0
20240102,160300,349768450,3820,3820,3820,3820,0
20240102,160200,349768450,3820,3820,3820,3820,0
20240102,160100,349768450,3820,3820,3820,3820,0
20240102,160000,349768450,3820,3820,3820,3820,0
20240102,155900,349768450,3820,3820,3820,3820,0
20240102,155800,349768450,3820,3820,3820,3820,0
20240102,155700,349768450,3820,3820,3820,3820,0
20240102,155600,349768450,3820,3820,3820,3820,0
20240102,155500,349768450,3820,3820,3820,3820,0
20240102,155400,349768450,3820,3820,3820,3820,0
20240102,155300,349768450,3820,3820,3820,3820,0
20240102,155200,349768450,3820,3820,3820,3820,0
20240102,155100,349768450,3820,3820,3820,3820,0
20240102,155000,349768450,3820,3820,3820,3820,0
20240102,154900,349768450,3820,3820,3820,3820,0
20240102,154800,349768450,3820,3820,3820,3820,0
20240102,154700,349768450,3820,3820,3820,3820,0
20240102,154600,349768450,3820,3820,3820,3820,0
20240102,154500,349768450,3820,3820,3820,3820,0
20240102,154400,349768450,3820,3820,3820,3820,0
20240102,154300,349768450,3820,3820,3820,3820,238
20240102,154200,349768450,3820,3820,3820,3820,0
20240102,154100,349768450,3820,3820,3820,3820,0
20240102,154000,349768450,3820,3820,3820,3820,0
20240102,153900,349768450,3820,3820,3820,3820,0
20240102,153800,349768450,3820,3820,3820,3820,0
20240102,153700,349768450,3820,3820,3820,3820,0
20240102,153600,349768450,3820,3820,3820,3820,0
20240102,153500,349768450,3820,3820,3820,3820,0
20240102,153400,349768450,3820,3820,3820,3820,0
20240102,153300,349768450,3820,3820,3820,3820,0
20240102,153200,349768450,3820,3820,3820,3820,0
20240102,153100,349768450,3820,3820,3820,3820,0
20240102,153000,349768450,3820,3820,3820,3820,238
20240102,152900,348859290,3820,3820,3820,3820,0
20240102,152800,348859290,3820,3820,3820,3820,0
20240102,152700,348859290,3820,3820,3820,3820,0
20240102,152600,348859290,3820,3820,3820,3820,0
20240102,152500,348859290,3820,3820,3820,3820,0
20240102,152400,348859290,3820,3820,3820,3820,0
20240102,152300,348859290,3820,3820,3820,3820,0
20240102,152200,348859290,3820,3820,3820,3820,0
20240102,152100,348859290,3820,3820,3820,3820,0
20240102,152000,348859290,3820,3820,3820,3820,0
20240102,151900,348859290,3820,3815,3820,3815,3
20240102,151800,348847840,3800,3815,3815,3800,1620
20240102,151700,342689450,3815,3805,3815,3805,354
20240102,151600,341338990,3800,3825,3825,3800,5000
20240102,151500,322307120,3825,3825,3825,3825,3
20240102,151400,322295645,3825,3825,3825,3825,4
20240102,151300,322280345,3825,3825,3825,3825,3
20240102,151200,322268870,3825,3825,3825,3825,0
20240102,151100,322268870,3825,3825,3825,3825,4
20240102,151000,322253570,3830,3830,3830,3830,3
20240102,150900,322242080,3825,3825,3825,3825,4
20240102,150800,322226780,3825,3825,3825,3825,0
20240102,150700,322226780,3825,3825,3825,3825,3
20240102,150600,322215305,3820,3820,3820,3820,4
20240102,150500,322200025,3815,3815,3815,3815,634
20240102,150400,319781315,3815,3820,3820,3815,248
20240102,150300,318834955,3820,3820,3820,3820,54
20240102,150200,318628675,3820,3830,3830,3820,34
20240102,150100,318498630,3825,3830,3830,3825,6
20240102,150000,318475670,3830,3830,3830,3830,42
20240102,145900,318314810,3825,3825,3825,3825,258
20240102,145800,317327960,3825,3820,3825,3815,1750
20240102,145700,310638615,3820,3825,3825,3820,4139
20240102,145600,294818880,3825,3825,3825,3825,4
20240102,145500,294803580,3825,3825,3825,3825,4
20240102,145400,294788280,3825,3825,3825,3825,0
20240102,145300,294788280,3825,3825,3825,3825,4
20240102,145200,294772980,3825,3825,3825,3825,3
20240102,145100,294761505,3820,3830,3830,3820,1275
20240102,145000,289890205,3830,3830,3830,3830,0
20240102,144900,289890205,3830,3830,3830,3830,6
20240102,144800,289867225,3825,3825,3825,3825,4
20240102,144700,289851925,3825,3825,3825,3825,53
20240102,144600,289649200,3830,3825,3830,3825,14
20240102,144500,289595600,3825,3825,3825,3825,0
20240102,144400,289595600,3825,3830,3830,3820,2018
20240102,144300,281883220,3830,3830,3830,3825,79
20240102,144200,281580670,3830,3825,3830,3825,6
20240102,144100,281557705,3830,3830,3830,3830,1
20240102,144000,281553875,3830,3830,3835,3830,5
20240102,143900,281534720,3825,3825,3825,3825,3
20240102,143800,281523245,3830,3825,3830,3825,4
20240102,143700,281507940,3830,3830,3830,3830,0
20240102,143600,281507940,3830,3830,3830,3830,0
20240102,143500,281507940,3830,3830,3830,3830,3
20240102,143400,281496450,3825,3825,3825,3825,0
20240102,143300,281496450,3825,3825,3825,3825,0
20240102,143200,281496450,3825,3825,3825,3825,10093
20240102,143100,242890725,3825,3825,3825,3825,3
20240102,143000,242879250,3825,3830,3830,3825,1024
20240102,142900,238957345,3830,3830,3830,3830,3637
20240102,142800,225027635,3835,3830,3835,3830,4
20240102,142700,225012310,3830,3830,3830,3830,10
20240102,142600,224974010,3830,3835,3835,3830,4
20240102,142500,224958685,3830,3830,3830,3830,203
20240102,142400,224181195,3830,3830,3830,3830,443
20240102,142300,222484505,3835,3835,3835,3835,0
20240102,142200,222484505,3835,3835,3835,3830,7
20240102,142100,222457675,3830,3830,3830,3830,36
20240102,142000,222319795,3830,3830,3830,3830,3
20240102,141900,222308305,3830,3830,3830,3830,3
20240102,141800,222296815,3830,3830,3830,3830,380
20240102,141700,220841415,3830,3830,3830,3830,3
20240102,141600,220829925,3830,3830,3830,3830,3
20240102,141500,220818435,3830,3830,3830,3830,3
20240102,141400,220806945,3830,3830,3830,3830,0
20240102,141300,220806945,3830,3830,3830,3830,3
20240102,141200,220795455,3835,3835,3835,3835,0
20240102,141100,220795455,3835,3835,3835,3835,0
20240102,141000,220795455,3835,3830,3835,3830,1981
20240102,140900,213205125,3830,3830,3830,3830,1
20240102,140800,213201295,3835,3835,3835,3835,880
20240102,140700,209826495,3830,3830,3830,3830,0
20240102,140600,209826495,3830,3830,3830,3830,0
20240102,140500,209826495,3830,3830,3830,3830,0
20240102,140400,209826495,3830,3830,3830,3830,0
20240102,140300,209826495,3830,3830,3830,3830,0
20240102,140200,209826495,3830,3830,3830,3830,0
20240102,140100,209826495,3830,3830,3830,3830,0
20240102,140000,209826495,3830,3830,3830,3830,0
20240102,135900,209826495,3830,3830,3830,3830,0
20240102,135800,209826495,3830,3830,3830,3830,0
20240102,135700,209826495,3830,3830,3830,3830,0
20240102,135600,209826495,3830,3830,3830,3830,0
20240102,135500,209826495,3830,3830,3830,3830,0
20240102,135400,209826495,3830,3830,3830,3830,49
20240102,135300,209638825,3835,3835,3835,3835,0
20240102,135200,209638825,3835,3835,3835,3835,0
20240102,135100,209638825,3835,3835,3835,3835,0
20240102,135000,209638825,3835,3835,3835,3835,2195
20240102,134900,201221000,3835,3835,3835,3835,1
20240102,134800,201217165,3835,3835,3835,3835,0
20240102,134700,201217165,3835,3835,3835,3835,1950
20240102,134600,193738915,3835,3835,3835,3835,2420
20240102,134500,184458215,3835,3835,3835,3835,2
20240102,134400,184450545,3840,3840,3840,3840,0
20240102,134300,184450545,3840,3840,3840,3840,0
20240102,134200,184450545,3840,3840,3840,3840,0
20240102,134100,184450545,3840,3840,3840,3840,0
20240102,134000,184450545,3840,3840,3840,3840,200
20240102,133900,183682545,3840,3840,3840,3840,233
20240102,133800,182787825,3845,3845,3845,3845,0
20240102,133700,182787825,3845,3845,3845,3845,0
20240102,133600,182787825,3845,3845,3845,3845,0
20240102,133500,182787825,3845,3845,3845,3845,580
20240102,133400,180557725,3845,3845,3845,3845,0
20240102,133300,180557725,3845,3840,3845,3840,50
20240102,133200,180365485,3845,3845,3845,3845,0
20240102,133100,180365485,3845,3845,3845,3845,0
20240102,133000,180365485,3845,3845,3845,3845,0
20240102,132900,180365485,3845,3845,3845,3845,0
20240102,132800,180365485,3845,3845,3845,3845,0
20240102,132700,180365485,3845,3845,3845,3845,0
20240102,132600,180365485,3845,3845,3845,3845,0
20240102,132500,180365485,3845,3840,3845,3840,4
20240102,132400,180350115,3830,3830,3830,3830,0
20240102,132300,180350115,3830,3835,3835,3830,1901
20240102,132200,173065800,3840,3840,3840,3840,0
20240102,132100,173065800,3840,3840,3840,3840,0
20240102,132000,173065800,3840,3840,3840,3840,3
20240102,131900,173054280,3835,3835,3835,3835,0
20240102,131800,173054280,3835,3835,3835,3835,500
20240102,131700,171136780,3835,3835,3835,3835,51
20240102,131600,170941195,3840,3840,3840,3840,0
20240102,131500,170941195,3840,3840,3840,3840,0
20240102,131400,170941195,3840,3840,3840,3840,0
20240102,131300,170941195,3840,3840,3840,3840,0
20240102,131200,170941195,3840,3840,3840,3840,10
20240102,131100,170902795,3840,3840,3840,3840,0
20240102,131000,170902795,3840,3840,3840,3840,550
20240102,130900,168790795,3840,3840,3840,3840,0
20240102,130800,168790795,3840,3840,3840,3840,0
20240102,130700,168790795,3840,3840,3840,3840,300
20240102,130600,167638795,3845,3845,3845,3845,0
20240102,130500,167638795,3845,3845,3845,3845,0
20240102,130400,167638795,3845,3845,3845,3845,0
20240102,130300,167638795,3845,3845,3845,3845,0
20240102,130200,167638795,3845,3845,3845,3845,0
20240102,130100,167638795,3845,3845,3845,3845,0
20240102,130000,167638795,3845,3845,3845,3845,0
20240102,125900,167638795,3845,3845,3845,3845,0
20240102,125800,167638795,3845,3845,3845,3845,0
20240102,125700,167638795,3845,3845,3845,3845,0
20240102,125600,167638795,3845,3845,3845,3845,1
20240102,125500,167634950,3845,3845,3845,3845,0
20240102,125400,167634950,3845,3845,3845,3845,0
20240102,125300,167634950,3845,3845,3845,3845,0
20240102,125200,167634950,3845,3845,3845,3845,0
20240102,125100,167634950,3845,3845,3845,3845,0
20240102,125000,167634950,3845,3845,3845,3845,0
20240102,124900,167634950,3845,3845,3845,3845,0
20240102,124800,167634950,3845,3845,3845,3845,0
20240102,124700,167634950,3845,3845,3845,3845,0
20240102,124600,167634950,3845,3845,3845,3845,500
20240102,124500,165712450,3845,3845,3845,3845,787
20240102,124400,162686435,3830,3835,3840,3830,5643
20240102,124300,141072045,3835,3835,3835,3835,0
20240102,124200,141072045,3835,3835,3835,3835,0
20240102,124100,141072045,3835,3835,3835,3835,0
20240102,124000,141072045,3835,3835,3835,3835,0
20240102,123900,141072045,3835,3835,3835,3835,0
20240102,123800,141072045,3835,3835,3835,3835,1357
20240102,123700,135867950,3840,3840,3840,3840,597
20240102,123600,133575470,3840,3840,3840,3840,0
20240102,123500,133575470,3840,3840,3840,3840,0
20240102,123400,133575470,3840,3840,3840,3840,0
20240102,123300,133575470,3840,3840,3840,3840,0
20240102,123200,133575470,3840,3840,3840,3840,1
20240102,123100,133571630,3845,3845,3845,3845,0
20240102,123000,133571630,3845,3845,3845,3845,0
20240102,122900,133571630,3845,3845,3845,3845,0
20240102,122800,133571630,3845,3845,3845,3845,0
20240102,122700,133571630,3845,3845,3845,3845,0
20240102,122600,133571630,3845,3845,3845,3845,0
20240102,122500,133571630,3845,3845,3845,3845,0
20240102,122400,133571630,3845,3845,3845,3845,0
20240102,122300,133571630,3845,3845,3845,3845,0
20240102,122200,133571630,3845,3845,3845,3845,0
20240102,122100,133571630,3845,3845,3845,3845,1
20240102,122000,133567785,3850,3850,3850,3850,30
20240102,121900,133452285,3850,3850,3850,3850,0
20240102,121800,133452285,3850,3850,3850,3850,0
20240102,121700,133452285,3850,3850,3850,3845,91
20240102,121600,133101940,3850,3845,3850,3845,52
20240102,121500,132901900,3845,3845,3845,3845,3
20240102,121400,132890365,3845,3845,3845,3845,0
20240102,121300,132890365,3845,3845,3845,3845,0
20240102,121200,132890365,3845,3845,3845,3845,0
20240102,121100,132890365,3845,3845,3845,3845,322
20240102,121000,131652275,3840,3840,3840,3840,139
20240102,120900,131118515,3820,3820,3820,3820,0
20240102,120800,131118515,3820,3820,3820,3820,900
20240102,120700,127680515,3820,3855,3855,3820,1717
20240102,120600,121113675,3825,3855,3855,3820,548
20240102,120500,119016275,3820,3840,3840,3820,2000
20240102,120400,111365840,3835,3845,3845,3835,500
20240102,120300,109446595,3845,3850,3855,3845,712
20240102,120200,106707620,3845,3845,3845,3845,501
20240102,120100,104781275,3845,3845,3845,3845,39
20240102,120000,104631320,3840,3840,3840,3840,39
20240102,115900,104481560,3840,3840,3840,3840,0
20240102,115800,104481560,3840,3840,3840,3840,30
20240102,115700,104366360,3840,3840,3840,3840,10
20240102,115600,104327960,3840,3840,3840,3840,100
20240102,115500,103943960,3840,3840,3840,3840,0
20240102,115400,103943960,3840,3840,3840,3840,0
20240102,115300,103943960,3840,3840,3840,3840,0
20240102,115200,103943960,3840,3840,3840,3840,39
20240102,115100,103794200,3840,3840,3840,3840,0
20240102,115000,103794200,3840,3840,3840,3840,0
20240102,114900,103794200,3840,3840,3840,3840,0
20240102,114800,103794200,3840,3840,3840,3840,1
20240102,114700,103790360,3840,3840,3840,3840,0
20240102,114600,103790360,3840,3840,3840,3840,0
20240102,114500,103790360,3840,3845,3845,3840,689
20240102,114400,101141325,3840,3840,3840,3840,0
20240102,114300,101141325,3840,3840,3840,3840,387
20240102,114200,99655245,3840,3840,3840,3840,0
20240102,114100,99655245,3840,3840,3840,3840,194
20240102,114000,98910285,3840,3840,3840,3840,0
20240102,113900,98910285,3840,3820,3840,3820,1091
20240102,113800,94736845,3820,3820,3820,3820,0
20240102,113700,94736845,3820,3820,3820,3820,0
20240102,113600,94736845,3820,3820,3820,3820,0
20240102,113500,94736845,3820,3820,3820,3820,0
20240102,113400,94736845,3820,3820,3820,3820,0
20240102,113300,94736845,3820,3820,3820,3820,0
20240102,113200,94736845,3820,3820,3820,3820,0
20240102,113100,94736845,3820,3820,3820,3820,0
20240102,113000,94736845,3820,3820,3820,3820,200
20240102,112900,93972845,3820,3835,3835,3820,209
20240102,112800,93171345,3835,3835,3835,3835,0
20240102,112700,93171345,3835,3835,3835,3835,0
20240102,112600,93171345,3835,3835,3835,3835,301
20240102,112500,92017010,3835,3835,3835,3835,200
20240102,112400,91250010,3835,3835,3835,3835,0
20240102,112300,91250010,3835,3835,3835,3835,400
20240102,112200,89716010,3835,3835,3835,3835,389
20240102,112100,88224195,3835,3825,3835,3825,10195
20240102,112000,49226370,3825,3825,3825,3825,100
20240102,111900,48843870,3825,3825,3825,3825,0
20240102,111800,48843870,3825,3825,3825,3825,0
20240102,111700,48843870,3825,3825,3825,3825,0
20240102,111600,48843870,3825,3825,3825,3825,221
20240102,111500,47998545,3810,3810,3810,3810,0
20240102,111400,47998545,3810,3810,3810,3810,0
20240102,111300,47998545,3810,3810,3810,3810,0
20240102,111200,47998545,3810,3810,3810,3810,0
20240102,111100,47998545,3810,3810,3810,3810,0
20240102,111000,47998545,3810,3810,3810,3810,0
20240102,110900,47998545,3810,3810,3810,3810,0
20240102,110800,47998545,3810,3810,3810,3810,0
20240102,110700,47998545,3810,3810,3810,3810,0
20240102,110600,47998545,3810,3820,3820,3810,500
20240102,110500,46092090,3825,3825,3825,3825,0
20240102,110400,46092090,3825,3825,3825,3825,0
20240102,110300,46092090,3825,3825,3825,3825,0
20240102,110200,46092090,3825,3825,3825,3825,0
20240102,110100,46092090,3825,3825,3825,3825,0
20240102,110000,46092090,3825,3825,3825,3825,0
20240102,105900,46092090,3825,3825,3825,3825,17
20240102,105800,46027065,3825,3825,3825,3825,2
20240102,105700,46019415,3825,3825,3825,3825,11
20240102,105600,45977340,3830,3830,3830,3830,0
20240102,105500,45977340,3830,3830,3830,3830,0
20240102,105400,45977340,3830,3830,3830,3830,114
20240102,105300,45540720,3830,3830,3830,3830,0
20240102,105200,45540720,3830,3830,3830,3830,16
20240102,105100,45479440,3830,3830,3830,3830,0
20240102,105000,45479440,3830,3830,3830,3830,300
20240102,104900,44330440,3830,3830,3830,3830,4
20240102,104800,44315120,3830,3830,3830,3830,12
20240102,104700,44269160,3830,3830,3830,3830,2
20240102,104600,44261500,3830,3830,3830,3830,1
20240102,104500,44257670,3825,3825,3825,3825,1
20240102,104400,44253845,3825,3825,3825,3825,0
20240102,104300,44253845,3825,3825,3825,3825,170
20240102,104200,43603595,3835,3835,3835,3835,0
20240102,104100,43603595,3835,3835,3835,3835,0
20240102,104000,43603595,3835,3835,3835,3835,551
20240102,103900,41490510,3830,3815,3830,3815,720
20240102,103800,38736025,3820,3820,3820,3820,0
20240102,103700,38736025,3820,3820,3820,3820,75
20240102,103600,38449525,3800,3800,3800,3800,0
20240102,103500,38449525,3800,3830,3830,3800,1105
20240102,103400,34244545,3830,3825,3830,3825,505
20240102,103300,32310555,3820,3820,3820,3820,3
20240102,103200,32299095,3825,3825,3825,3825,78
20240102,103100,32000745,3825,3825,3825,3825,1
20240102,103000,31996920,3825,3825,3825,3825,0
20240102,102900,31996920,3825,3825,3825,3825,30
20240102,102800,31882170,3825,3825,3825,3825,10
20240102,102700,31843920,3795,3795,3795,3795,0
20240102,102600,31843920,3795,3835,3835,3795,2882
20240102,102500,20894210,3835,3835,3835,3835,0
20240102,102400,20894210,3835,3825,3835,3825,700
20240102,102300,18212905,3820,3820,3820,3820,5
20240102,102200,18193805,3820,3820,3820,3820,0
20240102,102100,18193805,3820,3820,3820,3820,0
20240102,102000,18193805,3820,3820,3820,3820,0
20240102,101900,18193805,3820,3820,3820,3820,0
20240102,101800,18193805,3820,3800,3820,3800,65
20240102,101700,17946605,3820,3820,3820,3820,0
20240102,101600,17946605,3820,3820,3820,3820,0
20240102,101500,17946605,3820,3820,3820,3820,33
20240102,101400,17820545,3820,3820,3820,3820,0
20240102,101300,17820545,3820,3820,3820,3820,0
20240102,101200,17820545,3820,3820,3820,3820,8
20240102,101100,17789985,3825,3825,3825,3825,0
20240102,101000,17789985,3825,3800,3825,3800,2478
20240102,100900,8315030,3800,3800,3800,3800,400
20240102,100800,6795030,3800,3800,3800,3800,10
20240102,100700,6757030,3825,3805,3825,3805,11
20240102,100600,6715035,3800,3800,3800,3800,0
20240102,100500,6715035,3800,3800,3800,3800,109
20240102,100400,6300835,3790,3790,3790,3790,505
20240102,100300,4386885,3790,3790,3790,3790,1
20240102,100200,4383095,3790,3790,3790,3790,0
20240102,100100,4383095,3790,3795,3795,3790,7
20240102,100000,4356555,3790,3805,3805,3790,1147