KissMeData/092190/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200300,77361260,3985,3985,3985,3985,913
20240108,200200,77361260,3985,3985,3985,3985,0
20240108,200100,77361260,3985,3985,3985,3985,0
20240108,200000,77361260,3985,3985,3985,3985,0
20240108,195900,77361260,3985,3985,3985,3985,0
20240108,195800,77361260,3985,3985,3985,3985,0
20240108,195700,77361260,3985,3985,3985,3985,0
20240108,195600,77361260,3985,3985,3985,3985,0
20240108,195500,77361260,3985,3985,3985,3985,0
20240108,195400,77361260,3985,3985,3985,3985,0
20240108,195300,77361260,3985,3985,3985,3985,0
20240108,195200,77361260,3985,3985,3985,3985,0
20240108,195100,77361260,3985,3985,3985,3985,0
20240108,195000,77361260,3985,3985,3985,3985,0
20240108,194900,77361260,3985,3985,3985,3985,0
20240108,194800,77361260,3985,3985,3985,3985,0
20240108,194700,77361260,3985,3985,3985,3985,0
20240108,194600,77361260,3985,3985,3985,3985,0
20240108,194500,77361260,3985,3985,3985,3985,0
20240108,194400,77361260,3985,3985,3985,3985,0
20240108,194300,77361260,3985,3985,3985,3985,0
20240108,194200,77361260,3985,3985,3985,3985,0
20240108,194100,77361260,3985,3985,3985,3985,0
20240108,194000,77361260,3985,3985,3985,3985,0
20240108,193900,77361260,3985,3985,3985,3985,0
20240108,193800,77361260,3985,3985,3985,3985,0
20240108,193700,77361260,3985,3985,3985,3985,0
20240108,193600,77361260,3985,3985,3985,3985,0
20240108,193500,77361260,3985,3985,3985,3985,0
20240108,193400,77361260,3985,3985,3985,3985,0
20240108,193300,77361260,3985,3985,3985,3985,913
20240108,193200,77361260,3985,3985,3985,3985,0
20240108,193100,77361260,3985,3985,3985,3985,0
20240108,193000,77361260,3985,3985,3985,3985,0
20240108,192900,77361260,3985,3985,3985,3985,0
20240108,192800,77361260,3985,3985,3985,3985,0
20240108,192700,77361260,3985,3985,3985,3985,0
20240108,192600,77361260,3985,3985,3985,3985,0
20240108,192500,77361260,3985,3985,3985,3985,0
20240108,192400,77361260,3985,3985,3985,3985,0
20240108,192300,77361260,3985,3985,3985,3985,0
20240108,192200,77361260,3985,3985,3985,3985,0
20240108,192100,77361260,3985,3985,3985,3985,0
20240108,192000,77361260,3985,3985,3985,3985,0
20240108,191900,77361260,3985,3985,3985,3985,0
20240108,191800,77361260,3985,3985,3985,3985,0
20240108,191700,77361260,3985,3985,3985,3985,0
20240108,191600,77361260,3985,3985,3985,3985,0
20240108,191500,77361260,3985,3985,3985,3985,0
20240108,191400,77361260,3985,3985,3985,3985,0
20240108,191300,77361260,3985,3985,3985,3985,0
20240108,191200,77361260,3985,3985,3985,3985,0
20240108,191100,77361260,3985,3985,3985,3985,0
20240108,191000,77361260,3985,3985,3985,3985,0
20240108,190900,77361260,3985,3985,3985,3985,0
20240108,190800,77361260,3985,3985,3985,3985,0
20240108,190700,77361260,3985,3985,3985,3985,0
20240108,190600,77361260,3985,3985,3985,3985,0
20240108,190500,77361260,3985,3985,3985,3985,0
20240108,190400,77361260,3985,3985,3985,3985,0
20240108,190300,77361260,3985,3985,3985,3985,913
20240108,190200,77361260,3985,3985,3985,3985,0
20240108,190100,77361260,3985,3985,3985,3985,0
20240108,190000,77361260,3985,3985,3985,3985,0
20240108,185900,77361260,3985,3985,3985,3985,0
20240108,185800,77361260,3985,3985,3985,3985,0
20240108,185700,77361260,3985,3985,3985,3985,0
20240108,185600,77361260,3985,3985,3985,3985,0
20240108,185500,77361260,3985,3985,3985,3985,0
20240108,185400,77361260,3985,3985,3985,3985,0
20240108,185300,77361260,3985,3985,3985,3985,0
20240108,185200,77361260,3985,3985,3985,3985,0
20240108,185100,77361260,3985,3985,3985,3985,0
20240108,185000,77361260,3985,3985,3985,3985,0
20240108,184900,77361260,3985,3985,3985,3985,0
20240108,184800,77361260,3985,3985,3985,3985,0
20240108,184700,77361260,3985,3985,3985,3985,0
20240108,184600,77361260,3985,3985,3985,3985,0
20240108,184500,77361260,3985,3985,3985,3985,0
20240108,184400,77361260,3985,3985,3985,3985,0
20240108,184300,77361260,3985,3985,3985,3985,0
20240108,184200,77361260,3985,3985,3985,3985,0
20240108,184100,77361260,3985,3985,3985,3985,0
20240108,184000,77361260,3985,3985,3985,3985,0
20240108,183900,77361260,3985,3985,3985,3985,0
20240108,183800,77361260,3985,3985,3985,3985,0
20240108,183700,77361260,3985,3985,3985,3985,0
20240108,183600,77361260,3985,3985,3985,3985,0
20240108,183500,77361260,3985,3985,3985,3985,0
20240108,183400,77361260,3985,3985,3985,3985,0
20240108,183300,77361260,3985,3985,3985,3985,913
20240108,183200,77361260,3985,3985,3985,3985,0
20240108,183100,77361260,3985,3985,3985,3985,0
20240108,183000,77361260,3985,3985,3985,3985,0
20240108,182900,77361260,3985,3985,3985,3985,0
20240108,182800,77361260,3985,3985,3985,3985,0
20240108,182700,77361260,3985,3985,3985,3985,0
20240108,182600,77361260,3985,3985,3985,3985,0
20240108,182500,77361260,3985,3985,3985,3985,0
20240108,182400,77361260,3985,3985,3985,3985,0
20240108,182300,77361260,3985,3985,3985,3985,0
20240108,182200,77361260,3985,3985,3985,3985,0
20240108,182100,77361260,3985,3985,3985,3985,0
20240108,182000,77361260,3985,3985,3985,3985,0
20240108,181900,77361260,3985,3985,3985,3985,0
20240108,181800,77361260,3985,3985,3985,3985,0
20240108,181700,77361260,3985,3985,3985,3985,0
20240108,181600,77361260,3985,3985,3985,3985,0
20240108,181500,77361260,3985,3985,3985,3985,0
20240108,181400,77361260,3985,3985,3985,3985,0
20240108,181300,77361260,3985,3985,3985,3985,0
20240108,181200,77361260,3985,3985,3985,3985,0
20240108,181100,77361260,3985,3985,3985,3985,0
20240108,181000,77361260,3985,3985,3985,3985,0
20240108,180900,77361260,3985,3985,3985,3985,0
20240108,180800,77361260,3985,3985,3985,3985,0
20240108,180700,77361260,3985,3985,3985,3985,0
20240108,180600,77361260,3985,3985,3985,3985,0
20240108,180500,77361260,3985,3985,3985,3985,0
20240108,180400,77361260,3985,3985,3985,3985,0
20240108,180300,77361260,3985,3985,3985,3985,913
20240108,180200,77361260,3985,3985,3985,3985,0
20240108,180100,77361260,3985,3985,3985,3985,0
20240108,180000,77361260,3985,3985,3985,3985,0
20240108,175900,77361260,3985,3985,3985,3985,0
20240108,175800,77361260,3985,3985,3985,3985,0
20240108,175700,77361260,3985,3985,3985,3985,0
20240108,175600,77361260,3985,3985,3985,3985,0
20240108,175500,77361260,3985,3985,3985,3985,0
20240108,175400,77361260,3985,3985,3985,3985,0
20240108,175300,77361260,3985,3985,3985,3985,0
20240108,175200,77361260,3985,3985,3985,3985,0
20240108,175100,77361260,3985,3985,3985,3985,0
20240108,175000,77361260,3985,3985,3985,3985,0
20240108,174900,77361260,3985,3985,3985,3985,0
20240108,174800,77361260,3985,3985,3985,3985,0
20240108,174700,77361260,3985,3985,3985,3985,0
20240108,174600,77361260,3985,3985,3985,3985,0
20240108,174500,77361260,3985,3985,3985,3985,0
20240108,174400,77361260,3985,3985,3985,3985,0
20240108,174300,77361260,3985,3985,3985,3985,0
20240108,174200,77361260,3985,3985,3985,3985,0
20240108,174100,77361260,3985,3985,3985,3985,0
20240108,174000,77361260,3985,3985,3985,3985,0
20240108,173900,77361260,3985,3985,3985,3985,0
20240108,173800,77361260,3985,3985,3985,3985,0
20240108,173700,77361260,3985,3985,3985,3985,0
20240108,173600,77361260,3985,3985,3985,3985,0
20240108,173500,77361260,3985,3985,3985,3985,0
20240108,173400,77361260,3985,3985,3985,3985,0
20240108,173300,77361260,3985,3985,3985,3985,913
20240108,173200,77361260,3985,3985,3985,3985,0
20240108,173100,77361260,3985,3985,3985,3985,0
20240108,173000,77361260,3985,3985,3985,3985,0
20240108,172900,77361260,3985,3985,3985,3985,0
20240108,172800,77361260,3985,3985,3985,3985,0
20240108,172700,77361260,3985,3985,3985,3985,0
20240108,172600,77361260,3985,3985,3985,3985,0
20240108,172500,77361260,3985,3985,3985,3985,0
20240108,172400,77361260,3985,3985,3985,3985,0
20240108,172300,77361260,3985,3985,3985,3985,0
20240108,172200,77361260,3985,3985,3985,3985,0
20240108,172100,77361260,3985,3985,3985,3985,0
20240108,172000,77361260,3985,3985,3985,3985,0
20240108,171900,77361260,3985,3985,3985,3985,0
20240108,171800,77361260,3985,3985,3985,3985,0
20240108,171700,77361260,3985,3985,3985,3985,0
20240108,171600,77361260,3985,3985,3985,3985,0
20240108,171500,77361260,3985,3985,3985,3985,0
20240108,171400,77361260,3985,3985,3985,3985,0
20240108,171300,77361260,3985,3985,3985,3985,0
20240108,171200,77361260,3985,3985,3985,3985,0
20240108,171100,77361260,3985,3985,3985,3985,0
20240108,171000,77361260,3985,3985,3985,3985,0
20240108,170900,77361260,3985,3985,3985,3985,0
20240108,170800,77361260,3985,3985,3985,3985,0
20240108,170700,77361260,3985,3985,3985,3985,0
20240108,170600,77361260,3985,3985,3985,3985,0
20240108,170500,77361260,3985,3985,3985,3985,0
20240108,170400,77361260,3985,3985,3985,3985,0
20240108,170300,77361260,3985,3985,3985,3985,913
20240108,170200,77361260,3985,3985,3985,3985,0
20240108,170100,77361260,3985,3985,3985,3985,0
20240108,170000,77361260,3985,3985,3985,3985,0
20240108,165900,77361260,3985,3985,3985,3985,0
20240108,165800,77361260,3985,3985,3985,3985,0
20240108,165700,77361260,3985,3985,3985,3985,0
20240108,165600,77361260,3985,3985,3985,3985,0
20240108,165500,77361260,3985,3985,3985,3985,0
20240108,165400,77361260,3985,3985,3985,3985,0
20240108,165300,77361260,3985,3985,3985,3985,0
20240108,165200,77361260,3985,3985,3985,3985,0
20240108,165100,77361260,3985,3985,3985,3985,0
20240108,165000,77361260,3985,3985,3985,3985,0
20240108,164900,77361260,3985,3985,3985,3985,0
20240108,164800,77361260,3985,3985,3985,3985,0
20240108,164700,77361260,3985,3985,3985,3985,0
20240108,164600,77361260,3985,3985,3985,3985,0
20240108,164500,77361260,3985,3985,3985,3985,0
20240108,164400,77361260,3985,3985,3985,3985,0
20240108,164300,77361260,3985,3985,3985,3985,0
20240108,164200,77361260,3985,3985,3985,3985,0
20240108,164100,77361260,3985,3985,3985,3985,0
20240108,164000,77361260,3985,3985,3985,3985,0
20240108,163900,77361260,3985,3985,3985,3985,0
20240108,163800,77361260,3985,3985,3985,3985,0
20240108,163700,77361260,3985,3985,3985,3985,0
20240108,163600,77361260,3985,3985,3985,3985,0
20240108,163500,77361260,3985,3985,3985,3985,0
20240108,163400,77361260,3985,3985,3985,3985,0
20240108,163300,77361260,3985,3985,3985,3985,913
20240108,163200,77361260,3985,3985,3985,3985,0
20240108,163100,77361260,3985,3985,3985,3985,0
20240108,163000,77361260,3985,3985,3985,3985,0
20240108,162900,77361260,3985,3985,3985,3985,0
20240108,162800,77361260,3985,3985,3985,3985,0
20240108,162700,77361260,3985,3985,3985,3985,0
20240108,162600,77361260,3985,3985,3985,3985,0
20240108,162500,77361260,3985,3985,3985,3985,0
20240108,162400,77361260,3985,3985,3985,3985,0
20240108,162300,77361260,3985,3985,3985,3985,0
20240108,162200,77361260,3985,3985,3985,3985,0
20240108,162100,77361260,3985,3985,3985,3985,0
20240108,162000,77361260,3985,3985,3985,3985,0
20240108,161900,77361260,3985,3985,3985,3985,0
20240108,161800,77361260,3985,3985,3985,3985,0
20240108,161700,77361260,3985,3985,3985,3985,0
20240108,161600,77361260,3985,3985,3985,3985,0
20240108,161500,77361260,3985,3985,3985,3985,0
20240108,161400,77361260,3985,3985,3985,3985,0
20240108,161300,77361260,3985,3985,3985,3985,0
20240108,161200,77361260,3985,3985,3985,3985,0
20240108,161100,77361260,3985,3985,3985,3985,0
20240108,161000,77361260,3985,3985,3985,3985,0
20240108,160900,77361260,3985,3985,3985,3985,0
20240108,160800,77361260,3985,3985,3985,3985,0
20240108,160700,77361260,3985,3985,3985,3985,0
20240108,160600,77361260,3985,3985,3985,3985,0
20240108,160500,77361260,3985,3985,3985,3985,0
20240108,160400,77361260,3985,3985,3985,3985,0
20240108,160300,77361260,3985,3985,3985,3985,913
20240108,160200,77361260,3985,3985,3985,3985,0
20240108,160100,77361260,3985,3985,3985,3985,0
20240108,160000,77361260,3985,3985,3985,3985,0
20240108,155900,77361260,3985,3985,3985,3985,0
20240108,155800,77361260,3985,3985,3985,3985,0
20240108,155700,77361260,3985,3985,3985,3985,0
20240108,155600,77361260,3985,3985,3985,3985,0
20240108,155500,77361260,3985,3985,3985,3985,0
20240108,155400,77361260,3985,3985,3985,3985,0
20240108,155300,77361260,3985,3985,3985,3985,0
20240108,155200,77361260,3985,3985,3985,3985,0
20240108,155100,77361260,3985,3985,3985,3985,0
20240108,155000,77361260,3985,3985,3985,3985,0
20240108,154900,77361260,3985,3985,3985,3985,0
20240108,154800,77361260,3985,3985,3985,3985,0
20240108,154700,77361260,3985,3985,3985,3985,0
20240108,154600,77361260,3985,3985,3985,3985,0
20240108,154500,77361260,3985,3985,3985,3985,0
20240108,154400,77361260,3985,3985,3985,3985,0
20240108,154300,77361260,3985,3985,3985,3985,0
20240108,154200,77361260,3985,3985,3985,3985,0
20240108,154100,77361260,3985,3985,3985,3985,0
20240108,154000,77361260,3985,3985,3985,3985,0
20240108,153900,77361260,3985,3985,3985,3985,0
20240108,153800,77361260,3985,3985,3985,3985,0
20240108,153700,77361260,3985,3985,3985,3985,0
20240108,153600,77361260,3985,3985,3985,3985,0
20240108,153500,77361260,3985,3985,3985,3985,0
20240108,153400,77361260,3985,3985,3985,3985,0
20240108,153300,77361260,3985,3985,3985,3985,913
20240108,153200,77361260,3985,3985,3985,3985,0
20240108,153100,77361260,3985,3985,3985,3985,0
20240108,153000,77361260,3985,3985,3985,3985,913
20240108,152900,73722955,3980,3980,3980,3980,0
20240108,152800,73722955,3980,3980,3980,3980,0
20240108,152700,73722955,3980,3980,3980,3980,0
20240108,152600,73722955,3980,3980,3980,3980,0
20240108,152500,73722955,3980,3980,3980,3980,0
20240108,152400,73722955,3980,3980,3980,3980,0
20240108,152300,73722955,3980,3980,3980,3980,0
20240108,152200,73722955,3980,3980,3980,3980,0
20240108,152100,73722955,3980,3980,3980,3980,0
20240108,152000,73722955,3980,3980,3980,3980,0
20240108,151900,73722955,3980,3980,3980,3980,46
20240108,151800,73539875,3975,3975,3975,3975,31
20240108,151700,73416650,3975,3975,3975,3975,132
20240108,151600,72891950,3975,3975,3975,3975,92
20240108,151500,72526250,3965,3965,3965,3965,172
20240108,151400,71844270,3965,3965,3965,3965,8
20240108,151300,71812550,3965,3965,3965,3965,100
20240108,151200,71416050,3965,3970,3970,3965,40
20240108,151100,71257350,3970,3970,3970,3970,55
20240108,151000,71039000,3970,3970,3970,3970,0
20240108,150900,71039000,3970,3970,3970,3970,5
20240108,150800,71019150,3970,3970,3970,3970,0
20240108,150700,71019150,3970,3970,3970,3970,0
20240108,150600,71019150,3970,3970,3970,3970,0
20240108,150500,71019150,3970,3970,3970,3970,58
20240108,150400,70788890,3970,3970,3970,3970,0
20240108,150300,70788890,3970,3970,3970,3970,0
20240108,150200,70788890,3970,3970,3970,3970,0
20240108,150100,70788890,3970,3970,3970,3970,10
20240108,150000,70749190,3970,3970,3970,3970,0
20240108,145900,70749190,3970,3970,3970,3970,0
20240108,145800,70749190,3970,3970,3970,3970,0
20240108,145700,70749190,3970,3970,3970,3970,64
20240108,145600,70495110,3970,3965,3970,3965,947
20240108,145500,66735675,3970,3970,3970,3970,0
20240108,145400,66735675,3970,3970,3970,3970,0
20240108,145300,66735675,3970,3955,3970,3955,200
20240108,145200,65943285,3930,3930,3930,3930,0
20240108,145100,65943285,3930,3930,3930,3930,0
20240108,145000,65943285,3930,3930,3930,3930,0
20240108,144900,65943285,3930,3930,3930,3930,0
20240108,144800,65943285,3930,3930,3930,3930,0
20240108,144700,65943285,3930,3930,3930,3930,0
20240108,144600,65943285,3930,3930,3930,3930,0
20240108,144500,65943285,3930,3930,3930,3930,0
20240108,144400,65943285,3930,3930,3930,3930,0
20240108,144300,65943285,3930,3930,3930,3930,0
20240108,144200,65943285,3930,3930,3930,3930,0
20240108,144100,65943285,3930,3930,3930,3930,0
20240108,144000,65943285,3930,3930,3930,3930,0
20240108,143900,65943285,3930,3930,3930,3930,0
20240108,143800,65943285,3930,3930,3930,3930,0
20240108,143700,65943285,3930,3930,3930,3930,0
20240108,143600,65943285,3930,3930,3930,3930,0
20240108,143500,65943285,3930,3930,3930,3930,0
20240108,143400,65943285,3930,3930,3930,3930,0
20240108,143300,65943285,3930,3930,3930,3930,42
20240108,143200,65778225,3930,3930,3930,3930,0
20240108,143100,65778225,3930,3930,3930,3930,0
20240108,143000,65778225,3930,3930,3930,3930,0
20240108,142900,65778225,3930,3930,3930,3930,0
20240108,142800,65778225,3930,3930,3930,3930,62
20240108,142700,65534565,3950,3950,3950,3950,0
20240108,142600,65534565,3950,3950,3950,3950,0
20240108,142500,65534565,3950,3950,3950,3950,48
20240108,142400,65344965,3950,3950,3950,3950,0
20240108,142300,65344965,3950,3950,3950,3950,0
20240108,142200,65344965,3950,3950,3950,3950,16
20240108,142100,65281765,3950,3950,3950,3950,0
20240108,142000,65281765,3950,3950,3950,3950,50
20240108,141900,65084265,3950,3950,3950,3950,0
20240108,141800,65084265,3950,3950,3950,3950,0
20240108,141700,65084265,3950,3950,3950,3950,0
20240108,141600,65084265,3950,3950,3950,3950,0
20240108,141500,65084265,3950,3950,3950,3950,0
20240108,141400,65084265,3950,3950,3950,3950,0
20240108,141300,65084265,3950,3950,3950,3950,0
20240108,141200,65084265,3950,3950,3950,3950,0
20240108,141100,65084265,3950,3950,3950,3950,0
20240108,141000,65084265,3950,3950,3950,3950,1
20240108,140900,65080315,3925,3925,3925,3925,0
20240108,140800,65080315,3925,3925,3925,3925,0
20240108,140700,65080315,3925,3925,3925,3925,0
20240108,140600,65080315,3925,3925,3925,3925,0
20240108,140500,65080315,3925,3925,3925,3925,1040
20240108,140400,60998315,3925,3925,3925,3925,0
20240108,140300,60998315,3925,3925,3925,3925,0
20240108,140200,60998315,3925,3925,3925,3925,0
20240108,140100,60998315,3925,3925,3925,3925,0
20240108,140000,60998315,3925,3925,3925,3925,50
20240108,135900,60802065,3925,3925,3925,3925,0
20240108,135800,60802065,3925,3925,3925,3925,0
20240108,135700,60802065,3925,3925,3925,3925,0
20240108,135600,60802065,3925,3925,3925,3925,0
20240108,135500,60802065,3925,3925,3925,3925,1
20240108,135400,60798140,3950,3950,3950,3950,0
20240108,135300,60798140,3950,3950,3950,3950,0
20240108,135200,60798140,3950,3950,3950,3950,0
20240108,135100,60798140,3950,3950,3950,3950,0
20240108,135000,60798140,3950,3950,3950,3950,0
20240108,134900,60798140,3950,3950,3950,3950,0
20240108,134800,60798140,3950,3950,3950,3950,0
20240108,134700,60798140,3950,3950,3950,3950,0
20240108,134600,60798140,3950,3950,3950,3950,16
20240108,134500,60734940,3920,3920,3920,3920,0
20240108,134400,60734940,3920,3920,3920,3920,0
20240108,134300,60734940,3920,3920,3920,3920,0
20240108,134200,60734940,3920,3920,3920,3920,0
20240108,134100,60734940,3920,3920,3920,3920,0
20240108,134000,60734940,3920,3920,3920,3920,0
20240108,133900,60734940,3920,3920,3920,3920,0
20240108,133800,60734940,3920,3920,3920,3920,0
20240108,133700,60734940,3920,3920,3920,3920,0
20240108,133600,60734940,3920,3920,3920,3920,0
20240108,133500,60734940,3920,3920,3920,3920,0
20240108,133400,60734940,3920,3920,3920,3920,0
20240108,133300,60734940,3920,3920,3920,3920,0
20240108,133200,60734940,3920,3920,3920,3920,0
20240108,133100,60734940,3920,3920,3920,3920,0
20240108,133000,60734940,3920,3920,3920,3920,0
20240108,132900,60734940,3920,3920,3920,3920,0
20240108,132800,60734940,3920,3920,3920,3920,0
20240108,132700,60734940,3920,3920,3920,3920,0
20240108,132600,60734940,3920,3920,3920,3920,0
20240108,132500,60734940,3920,3920,3920,3920,0
20240108,132400,60734940,3920,3920,3920,3920,0
20240108,132300,60734940,3920,3920,3920,3920,0
20240108,132200,60734940,3920,3920,3920,3920,0
20240108,132100,60734940,3920,3920,3920,3920,0
20240108,132000,60734940,3920,3920,3920,3920,0
20240108,131900,60734940,3920,3920,3920,3920,0
20240108,131800,60734940,3920,3920,3920,3920,0
20240108,131700,60734940,3920,3920,3920,3920,1481
20240108,131600,54929420,3920,3920,3920,3920,0
20240108,131500,54929420,3920,3920,3920,3920,0
20240108,131400,54929420,3920,3920,3920,3920,0
20240108,131300,54929420,3920,3920,3920,3920,0
20240108,131200,54929420,3920,3920,3920,3920,0
20240108,131100,54929420,3920,3920,3920,3920,0
20240108,131000,54929420,3920,3940,3940,3920,1484
20240108,130900,49107115,3940,3940,3940,3940,0
20240108,130800,49107115,3940,3940,3940,3940,0
20240108,130700,49107115,3940,3940,3940,3940,0
20240108,130600,49107115,3940,3940,3940,3940,0
20240108,130500,49107115,3940,3940,3940,3940,0
20240108,130400,49107115,3940,3940,3940,3940,0
20240108,130300,49107115,3940,3945,3945,3940,1100
20240108,130200,44771065,3950,3950,3950,3950,0
20240108,130100,44771065,3950,3950,3950,3950,0
20240108,130000,44771065,3950,3950,3950,3950,0
20240108,125900,44771065,3950,3950,3950,3950,0
20240108,125800,44771065,3950,3950,3950,3950,0
20240108,125700,44771065,3950,3950,3950,3950,0
20240108,125600,44771065,3950,3950,3950,3950,0
20240108,125500,44771065,3950,3950,3950,3950,0
20240108,125400,44771065,3950,3950,3950,3950,0
20240108,125300,44771065,3950,3950,3950,3950,0
20240108,125200,44771065,3950,3950,3950,3950,0
20240108,125100,44771065,3950,3950,3950,3950,0
20240108,125000,44771065,3950,3950,3950,3950,0
20240108,124900,44771065,3950,3950,3950,3950,10
20240108,124800,44731565,3945,3945,3945,3945,0
20240108,124700,44731565,3945,3945,3945,3945,250
20240108,124600,43745315,3960,3960,3960,3960,0
20240108,124500,43745315,3960,3960,3960,3960,0
20240108,124400,43745315,3960,3960,3960,3960,16
20240108,124300,43681955,3945,3945,3945,3945,0
20240108,124200,43681955,3945,3945,3945,3945,0
20240108,124100,43681955,3945,3945,3945,3945,0
20240108,124000,43681955,3945,3945,3945,3945,0
20240108,123900,43681955,3945,3945,3945,3945,0
20240108,123800,43681955,3945,3945,3945,3945,0
20240108,123700,43681955,3945,3945,3945,3945,0
20240108,123600,43681955,3945,3945,3945,3945,0
20240108,123500,43681955,3945,3945,3945,3945,0
20240108,123400,43681955,3945,3945,3945,3945,0
20240108,123300,43681955,3945,3945,3945,3945,1
20240108,123200,43678010,3945,3945,3945,3945,0
20240108,123100,43678010,3945,3945,3945,3945,1
20240108,123000,43674065,3960,3960,3960,3960,0
20240108,122900,43674065,3960,3960,3960,3960,0
20240108,122800,43674065,3960,3960,3960,3960,0
20240108,122700,43674065,3960,3960,3960,3960,0
20240108,122600,43674065,3960,3960,3960,3960,0
20240108,122500,43674065,3960,3960,3960,3960,0
20240108,122400,43674065,3960,3960,3960,3960,0
20240108,122300,43674065,3960,3960,3960,3960,0
20240108,122200,43674065,3960,3960,3960,3960,0
20240108,122100,43674065,3960,3960,3960,3960,20
20240108,122000,43594865,3960,3960,3960,3960,0
20240108,121900,43594865,3960,3960,3960,3960,0
20240108,121800,43594865,3960,3960,3960,3960,0
20240108,121700,43594865,3960,3965,3965,3960,25
20240108,121600,43495745,3965,3965,3965,3965,2
20240108,121500,43487815,3965,3965,3965,3965,0
20240108,121400,43487815,3965,3965,3965,3965,0
20240108,121300,43487815,3965,3965,3965,3965,0
20240108,121200,43487815,3965,3965,3965,3965,0
20240108,121100,43487815,3965,3965,3965,3965,0
20240108,121000,43487815,3965,3965,3965,3965,274
20240108,120900,42401405,3975,3975,3975,3975,0
20240108,120800,42401405,3975,3975,3975,3975,0
20240108,120700,42401405,3975,3975,3975,3975,0
20240108,120600,42401405,3975,3975,3975,3975,0
20240108,120500,42401405,3975,3975,3975,3975,0
20240108,120400,42401405,3975,3975,3975,3975,0
20240108,120300,42401405,3975,3975,3975,3975,10
20240108,120200,42361655,3980,3980,3980,3980,0
20240108,120100,42361655,3980,3980,3980,3980,0
20240108,120000,42361655,3980,3980,3980,3980,0
20240108,115900,42361655,3980,3980,3980,3980,0
20240108,115800,42361655,3980,3980,3980,3980,0
20240108,115700,42361655,3980,3980,3980,3980,100
20240108,115600,41963655,3970,3970,3970,3970,0
20240108,115500,41963655,3970,3970,3970,3970,0
20240108,115400,41963655,3970,3970,3970,3970,581
20240108,115300,39657085,3970,3970,3970,3970,45
20240108,115200,39478435,3985,3975,3985,3975,19
20240108,115100,39402765,3970,3970,3970,3970,0
20240108,115000,39402765,3970,3970,3970,3970,294
20240108,114900,38235585,3970,3970,3970,3970,0
20240108,114800,38235585,3970,3970,3970,3970,0
20240108,114700,38235585,3970,3970,3970,3970,0
20240108,114600,38235585,3970,3970,3970,3970,0
20240108,114500,38235585,3970,3970,3970,3970,0
20240108,114400,38235585,3970,3970,3970,3970,0
20240108,114300,38235585,3970,3970,3970,3970,0
20240108,114200,38235585,3970,3970,3970,3970,0
20240108,114100,38235585,3970,3970,3970,3970,0
20240108,114000,38235585,3970,3970,3970,3970,29
20240108,113900,38120455,3970,3970,3970,3970,0
20240108,113800,38120455,3970,3965,3970,3965,103
20240108,113700,37711980,3965,3965,3965,3965,0
20240108,113600,37711980,3965,3965,3965,3965,0
20240108,113500,37711980,3965,3950,3965,3950,50
20240108,113400,37513940,3940,3930,3940,3930,798
20240108,113300,34372050,3930,3930,3930,3930,500
20240108,113200,32407050,3925,3925,3925,3925,0
20240108,113100,32407050,3925,3925,3925,3925,0
20240108,113000,32407050,3925,3925,3925,3925,0
20240108,112900,32407050,3925,3925,3925,3925,0
20240108,112800,32407050,3925,3925,3925,3925,18
20240108,112700,32336400,3925,3925,3925,3925,0
20240108,112600,32336400,3925,3925,3925,3925,0
20240108,112500,32336400,3925,3925,3925,3925,0
20240108,112400,32336400,3925,3925,3925,3925,0
20240108,112300,32336400,3925,3925,3925,3925,0
20240108,112200,32336400,3925,3925,3925,3925,0
20240108,112100,32336400,3925,3925,3925,3925,5
20240108,112000,32316775,3920,3920,3920,3920,0
20240108,111900,32316775,3920,3920,3920,3920,0
20240108,111800,32316775,3920,3920,3920,3920,0
20240108,111700,32316775,3920,3920,3920,3920,0
20240108,111600,32316775,3920,3925,3925,3920,50
20240108,111500,32120770,3920,3920,3920,3920,0
20240108,111400,32120770,3920,3920,3920,3920,0
20240108,111300,32120770,3920,3920,3920,3920,0
20240108,111200,32120770,3920,3920,3920,3920,0
20240108,111100,32120770,3920,3920,3920,3920,0
20240108,111000,32120770,3920,3920,3920,3920,0
20240108,110900,32120770,3920,3920,3920,3920,0
20240108,110800,32120770,3920,3920,3920,3920,0
20240108,110700,32120770,3920,3920,3920,3920,0
20240108,110600,32120770,3920,3920,3920,3920,18
20240108,110500,32050210,3920,3920,3920,3920,333
20240108,110400,30744850,3920,3920,3920,3920,0
20240108,110300,30744850,3920,3920,3920,3920,0
20240108,110200,30744850,3920,3920,3920,3920,49
20240108,110100,30552770,3920,3920,3920,3920,0
20240108,110000,30552770,3920,3920,3920,3920,300
20240108,105900,29376770,3925,3925,3925,3925,0
20240108,105800,29376770,3925,3925,3925,3925,9
20240108,105700,29341445,3915,3915,3915,3915,0
20240108,105600,29341445,3915,3915,3915,3915,0
20240108,105500,29341445,3915,3915,3915,3915,1
20240108,105400,29337530,3910,3910,3910,3910,0
20240108,105300,29337530,3910,3910,3910,3910,0
20240108,105200,29337530,3910,3910,3910,3910,0
20240108,105100,29337530,3910,3910,3910,3910,0
20240108,105000,29337530,3910,3910,3910,3910,0
20240108,104900,29337530,3910,3910,3910,3910,150
20240108,104800,28751030,3920,3920,3920,3920,0
20240108,104700,28751030,3920,3920,3920,3920,100
20240108,104600,28359030,3925,3925,3925,3925,0
20240108,104500,28359030,3925,3925,3925,3925,0
20240108,104400,28359030,3925,3925,3925,3925,0
20240108,104300,28359030,3925,3925,3925,3925,17
20240108,104200,28292305,3930,3930,3930,3930,0
20240108,104100,28292305,3930,3930,3930,3930,1
20240108,104000,28288375,3930,3930,3930,3930,0
20240108,103900,28288375,3930,3930,3930,3930,76
20240108,103800,27989695,3930,3930,3930,3930,0
20240108,103700,27989695,3930,3930,3930,3930,100
20240108,103600,27596695,3930,3930,3930,3930,60
20240108,103500,27360895,3930,3930,3930,3930,30
20240108,103400,27242995,3935,3935,3935,3935,0
20240108,103300,27242995,3935,3935,3935,3935,0
20240108,103200,27242995,3935,3935,3935,3935,0
20240108,103100,27242995,3935,3935,3935,3935,0
20240108,103000,27242995,3935,3935,3935,3935,0
20240108,102900,27242995,3935,3935,3935,3935,1
20240108,102800,27239060,3930,3930,3930,3930,0
20240108,102700,27239060,3930,3930,3930,3930,0
20240108,102600,27239060,3930,3925,3930,3925,42
20240108,102500,27074010,3920,3920,3920,3920,16
20240108,102400,27011290,3920,3920,3920,3920,599
20240108,102300,24663210,3920,3920,3920,3920,0
20240108,102200,24663210,3920,3920,3920,3920,0
20240108,102100,24663210,3920,3920,3920,3920,0
20240108,102000,24663210,3920,3920,3920,3920,0
20240108,101900,24663210,3920,3920,3920,3920,0
20240108,101800,24663210,3920,3920,3920,3920,2
20240108,101700,24655370,3920,3920,3920,3920,10
20240108,101600,24616170,3900,3900,3900,3900,0
20240108,101500,24616170,3900,3900,3900,3900,0
20240108,101400,24616170,3900,3900,3900,3900,0
20240108,101300,24616170,3900,3900,3900,3900,0
20240108,101200,24616170,3900,3900,3900,3900,282
20240108,101100,23516370,3900,3900,3900,3900,0
20240108,101000,23516370,3900,3900,3900,3900,0
20240108,100900,23516370,3900,3900,3900,3900,0
20240108,100800,23516370,3900,3900,3900,3900,0
20240108,100700,23516370,3900,3900,3900,3900,0
20240108,100600,23516370,3900,3905,3905,3900,400
20240108,100500,21956345,3920,3920,3920,3920,1
20240108,100400,21952425,3920,3920,3920,3920,0
20240108,100300,21952425,3920,3920,3920,3920,1
20240108,100200,21948505,3920,3920,3920,3920,0
20240108,100100,21948505,3920,3920,3920,3920,2
20240108,100000,21940665,3900,3900,3900,3900,0
20240108,095900,21940665,3900,3900,3900,3900,0
20240108,095800,21940665,3900,3900,3900,3900,0
20240108,095700,21940665,3900,3900,3900,3900,0
20240108,095600,21940665,3900,3900,3900,3900,0
20240108,095500,21940665,3900,3900,3900,3900,0
20240108,095400,21940665,3900,3900,3900,3900,5
20240108,095300,21921165,3900,3900,3900,3900,4
20240108,095200,21905565,3900,3900,3900,3900,0
20240108,095100,21905565,3900,3900,3900,3900,0
20240108,095000,21905565,3900,3900,3900,3900,0
20240108,094900,21905565,3900,3900,3900,3900,400
20240108,094800,20345565,3900,3900,3900,3900,92
20240108,094700,19986765,3900,3900,3900,3900,0
20240108,094600,19986765,3900,3900,3900,3900,0
20240108,094500,19986765,3900,3900,3900,3900,0
20240108,094400,19986765,3900,3900,3900,3900,0
20240108,094300,19986765,3900,3920,3920,3900,101
20240108,094200,19592845,3920,3920,3920,3920,0
20240108,094100,19592845,3920,3920,3920,3920,1
20240108,094000,19588925,3920,3920,3920,3920,3
20240108,093900,19577165,3900,3900,3900,3900,800
20240108,093800,16457165,3900,3900,3900,3900,0
20240108,093700,16457165,3900,3900,3900,3900,0
20240108,093600,16457165,3900,3900,3900,3900,100
20240108,093500,16067165,3900,3905,3905,3900,959
20240108,093400,12324640,3905,3905,3905,3905,0
20240108,093300,12324640,3905,3910,3910,3905,369
20240108,093200,10883035,3910,3910,3910,3910,0
20240108,093100,10883035,3910,3910,3910,3910,1
20240108,093000,10879125,3910,3910,3910,3910,138
20240108,092900,10339545,3915,3915,3915,3915,72
20240108,092800,10057665,3920,3920,3920,3920,0
20240108,092700,10057665,3920,3920,3920,3920,0
20240108,092600,10057665,3920,3920,3920,3920,0
20240108,092500,10057665,3920,3920,3920,3920,90
20240108,092400,9704865,3920,3920,3920,3920,10
20240108,092300,9665665,3925,3925,3925,3925,0
20240108,092200,9665665,3925,3930,3940,3925,803
20240108,092100,6509125,3925,3925,3925,3925,5
20240108,092000,6489500,3925,3925,3925,3925,5
20240108,091900,6469875,3910,3910,3910,3910,0
20240108,091800,6469875,3910,3910,3910,3910,0
20240108,091700,6469875,3910,3915,3915,3910,50
20240108,091600,6274370,3905,3905,3905,3905,0
20240108,091500,6274370,3905,3905,3905,3905,10
20240108,091400,6235320,3940,3940,3940,3900,481
20240108,091300,4350100,3940,3940,3940,3940,0
20240108,091200,4350100,3940,3940,3940,3940,0
20240108,091100,4350100,3940,3940,3940,3940,0
20240108,091000,4350100,3940,3940,3940,3940,0
20240108,090900,4350100,3940,3940,3940,3850,1022
20240108,090800,340645,3945,3945,3945,3945,8
20240108,090700,309085,3970,3970,3970,3970,1
20240108,090600,305115,3950,3950,3950,3950,0
20240108,090500,305115,3950,3950,3950,3950,6
20240108,090400,281415,3970,3970,3970,3970,0
20240108,090300,281415,3970,3970,3970,3970,1
20240108,090200,277445,3970,3970,3970,3970,1
20240108,090100,273475,3955,3960,3960,3955,41
20240108,090000,111150,3960,3970,3970,3960,28