KissMeData/093380/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200500,90775435,3840,3840,3840,3840,1412
20240108,200400,90775435,3840,3840,3840,3840,0
20240108,200300,90775435,3840,3840,3840,3840,0
20240108,200200,90775435,3840,3840,3840,3840,0
20240108,200100,90775435,3840,3840,3840,3840,0
20240108,200000,90775435,3840,3840,3840,3840,0
20240108,195900,90775435,3840,3840,3840,3840,0
20240108,195800,90775435,3840,3840,3840,3840,0
20240108,195700,90775435,3840,3840,3840,3840,0
20240108,195600,90775435,3840,3840,3840,3840,0
20240108,195500,90775435,3840,3840,3840,3840,0
20240108,195400,90775435,3840,3840,3840,3840,0
20240108,195300,90775435,3840,3840,3840,3840,0
20240108,195200,90775435,3840,3840,3840,3840,0
20240108,195100,90775435,3840,3840,3840,3840,0
20240108,195000,90775435,3840,3840,3840,3840,0
20240108,194900,90775435,3840,3840,3840,3840,0
20240108,194800,90775435,3840,3840,3840,3840,0
20240108,194700,90775435,3840,3840,3840,3840,0
20240108,194600,90775435,3840,3840,3840,3840,0
20240108,194500,90775435,3840,3840,3840,3840,0
20240108,194400,90775435,3840,3840,3840,3840,0
20240108,194300,90775435,3840,3840,3840,3840,0
20240108,194200,90775435,3840,3840,3840,3840,0
20240108,194100,90775435,3840,3840,3840,3840,0
20240108,194000,90775435,3840,3840,3840,3840,0
20240108,193900,90775435,3840,3840,3840,3840,0
20240108,193800,90775435,3840,3840,3840,3840,0
20240108,193700,90775435,3840,3840,3840,3840,0
20240108,193600,90775435,3840,3840,3840,3840,0
20240108,193500,90775435,3840,3840,3840,3840,1412
20240108,193400,90775435,3840,3840,3840,3840,0
20240108,193300,90775435,3840,3840,3840,3840,0
20240108,193200,90775435,3840,3840,3840,3840,0
20240108,193100,90775435,3840,3840,3840,3840,0
20240108,193000,90775435,3840,3840,3840,3840,0
20240108,192900,90775435,3840,3840,3840,3840,0
20240108,192800,90775435,3840,3840,3840,3840,0
20240108,192700,90775435,3840,3840,3840,3840,0
20240108,192600,90775435,3840,3840,3840,3840,0
20240108,192500,90775435,3840,3840,3840,3840,0
20240108,192400,90775435,3840,3840,3840,3840,0
20240108,192300,90775435,3840,3840,3840,3840,0
20240108,192200,90775435,3840,3840,3840,3840,0
20240108,192100,90775435,3840,3840,3840,3840,0
20240108,192000,90775435,3840,3840,3840,3840,0
20240108,191900,90775435,3840,3840,3840,3840,0
20240108,191800,90775435,3840,3840,3840,3840,0
20240108,191700,90775435,3840,3840,3840,3840,0
20240108,191600,90775435,3840,3840,3840,3840,0
20240108,191500,90775435,3840,3840,3840,3840,0
20240108,191400,90775435,3840,3840,3840,3840,0
20240108,191300,90775435,3840,3840,3840,3840,0
20240108,191200,90775435,3840,3840,3840,3840,0
20240108,191100,90775435,3840,3840,3840,3840,0
20240108,191000,90775435,3840,3840,3840,3840,0
20240108,190900,90775435,3840,3840,3840,3840,0
20240108,190800,90775435,3840,3840,3840,3840,0
20240108,190700,90775435,3840,3840,3840,3840,0
20240108,190600,90775435,3840,3840,3840,3840,0
20240108,190500,90775435,3840,3840,3840,3840,1412
20240108,190400,90775435,3840,3840,3840,3840,0
20240108,190300,90775435,3840,3840,3840,3840,0
20240108,190200,90775435,3840,3840,3840,3840,0
20240108,190100,90775435,3840,3840,3840,3840,0
20240108,190000,90775435,3840,3840,3840,3840,0
20240108,185900,90775435,3840,3840,3840,3840,0
20240108,185800,90775435,3840,3840,3840,3840,0
20240108,185700,90775435,3840,3840,3840,3840,0
20240108,185600,90775435,3840,3840,3840,3840,0
20240108,185500,90775435,3840,3840,3840,3840,0
20240108,185400,90775435,3840,3840,3840,3840,0
20240108,185300,90775435,3840,3840,3840,3840,0
20240108,185200,90775435,3840,3840,3840,3840,0
20240108,185100,90775435,3840,3840,3840,3840,0
20240108,185000,90775435,3840,3840,3840,3840,0
20240108,184900,90775435,3840,3840,3840,3840,0
20240108,184800,90775435,3840,3840,3840,3840,0
20240108,184700,90775435,3840,3840,3840,3840,0
20240108,184600,90775435,3840,3840,3840,3840,0
20240108,184500,90775435,3840,3840,3840,3840,0
20240108,184400,90775435,3840,3840,3840,3840,0
20240108,184300,90775435,3840,3840,3840,3840,0
20240108,184200,90775435,3840,3840,3840,3840,0
20240108,184100,90775435,3840,3840,3840,3840,0
20240108,184000,90775435,3840,3840,3840,3840,0
20240108,183900,90775435,3840,3840,3840,3840,0
20240108,183800,90775435,3840,3840,3840,3840,0
20240108,183700,90775435,3840,3840,3840,3840,0
20240108,183600,90775435,3840,3840,3840,3840,0
20240108,183500,90775435,3840,3840,3840,3840,1412
20240108,183400,90775435,3840,3840,3840,3840,0
20240108,183300,90775435,3840,3840,3840,3840,0
20240108,183200,90775435,3840,3840,3840,3840,0
20240108,183100,90775435,3840,3840,3840,3840,0
20240108,183000,90775435,3840,3840,3840,3840,0
20240108,182900,90775435,3840,3840,3840,3840,0
20240108,182800,90775435,3840,3840,3840,3840,0
20240108,182700,90775435,3840,3840,3840,3840,0
20240108,182600,90775435,3840,3840,3840,3840,0
20240108,182500,90775435,3840,3840,3840,3840,0
20240108,182400,90775435,3840,3840,3840,3840,0
20240108,182300,90775435,3840,3840,3840,3840,0
20240108,182200,90775435,3840,3840,3840,3840,0
20240108,182100,90775435,3840,3840,3840,3840,0
20240108,182000,90775435,3840,3840,3840,3840,0
20240108,181900,90775435,3840,3840,3840,3840,0
20240108,181800,90775435,3840,3840,3840,3840,0
20240108,181700,90775435,3840,3840,3840,3840,0
20240108,181600,90775435,3840,3840,3840,3840,0
20240108,181500,90775435,3840,3840,3840,3840,0
20240108,181400,90775435,3840,3840,3840,3840,0
20240108,181300,90775435,3840,3840,3840,3840,0
20240108,181200,90775435,3840,3840,3840,3840,0
20240108,181100,90775435,3840,3840,3840,3840,0
20240108,181000,90775435,3840,3840,3840,3840,0
20240108,180900,90775435,3840,3840,3840,3840,0
20240108,180800,90775435,3840,3840,3840,3840,0
20240108,180700,90775435,3840,3840,3840,3840,0
20240108,180600,90775435,3840,3840,3840,3840,0
20240108,180500,90775435,3840,3840,3840,3840,1412
20240108,180400,90775435,3840,3840,3840,3840,0
20240108,180300,90775435,3840,3840,3840,3840,0
20240108,180200,90775435,3840,3840,3840,3840,0
20240108,180100,90775435,3840,3840,3840,3840,0
20240108,180000,90775435,3840,3840,3840,3840,0
20240108,175900,90775435,3840,3840,3840,3840,0
20240108,175800,90775435,3840,3840,3840,3840,0
20240108,175700,90775435,3840,3840,3840,3840,0
20240108,175600,90775435,3840,3840,3840,3840,0
20240108,175500,90775435,3840,3840,3840,3840,0
20240108,175400,90775435,3840,3840,3840,3840,0
20240108,175300,90775435,3840,3840,3840,3840,0
20240108,175200,90775435,3840,3840,3840,3840,0
20240108,175100,90775435,3840,3840,3840,3840,0
20240108,175000,90775435,3840,3840,3840,3840,0
20240108,174900,90775435,3840,3840,3840,3840,0
20240108,174800,90775435,3840,3840,3840,3840,0
20240108,174700,90775435,3840,3840,3840,3840,0
20240108,174600,90775435,3840,3840,3840,3840,0
20240108,174500,90775435,3840,3840,3840,3840,0
20240108,174400,90775435,3840,3840,3840,3840,0
20240108,174300,90775435,3840,3840,3840,3840,0
20240108,174200,90775435,3840,3840,3840,3840,0
20240108,174100,90775435,3840,3840,3840,3840,0
20240108,174000,90775435,3840,3840,3840,3840,0
20240108,173900,90775435,3840,3840,3840,3840,0
20240108,173800,90775435,3840,3840,3840,3840,0
20240108,173700,90775435,3840,3840,3840,3840,0
20240108,173600,90775435,3840,3840,3840,3840,0
20240108,173500,90775435,3840,3840,3840,3840,1412
20240108,173400,90775435,3840,3840,3840,3840,0
20240108,173300,90775435,3840,3840,3840,3840,0
20240108,173200,90775435,3840,3840,3840,3840,0
20240108,173100,90775435,3840,3840,3840,3840,0
20240108,173000,90775435,3840,3840,3840,3840,0
20240108,172900,90775435,3840,3840,3840,3840,0
20240108,172800,90775435,3840,3840,3840,3840,0
20240108,172700,90775435,3840,3840,3840,3840,0
20240108,172600,90775435,3840,3840,3840,3840,0
20240108,172500,90775435,3840,3840,3840,3840,0
20240108,172400,90775435,3840,3840,3840,3840,0
20240108,172300,90775435,3840,3840,3840,3840,0
20240108,172200,90775435,3840,3840,3840,3840,0
20240108,172100,90775435,3840,3840,3840,3840,0
20240108,172000,90775435,3840,3840,3840,3840,0
20240108,171900,90775435,3840,3840,3840,3840,0
20240108,171800,90775435,3840,3840,3840,3840,0
20240108,171700,90775435,3840,3840,3840,3840,0
20240108,171600,90775435,3840,3840,3840,3840,0
20240108,171500,90775435,3840,3840,3840,3840,0
20240108,171400,90775435,3840,3840,3840,3840,0
20240108,171300,90775435,3840,3840,3840,3840,0
20240108,171200,90775435,3840,3840,3840,3840,0
20240108,171100,90775435,3840,3840,3840,3840,0
20240108,171000,90775435,3840,3840,3840,3840,0
20240108,170900,90775435,3840,3840,3840,3840,0
20240108,170800,90775435,3840,3840,3840,3840,0
20240108,170700,90775435,3840,3840,3840,3840,0
20240108,170600,90775435,3840,3840,3840,3840,0
20240108,170500,90775435,3840,3840,3840,3840,1412
20240108,170400,90775435,3840,3840,3840,3840,0
20240108,170300,90775435,3840,3840,3840,3840,0
20240108,170200,90775435,3840,3840,3840,3840,0
20240108,170100,90775435,3840,3840,3840,3840,0
20240108,170000,90775435,3840,3840,3840,3840,0
20240108,165900,90775435,3840,3840,3840,3840,0
20240108,165800,90775435,3840,3840,3840,3840,0
20240108,165700,90775435,3840,3840,3840,3840,0
20240108,165600,90775435,3840,3840,3840,3840,0
20240108,165500,90775435,3840,3840,3840,3840,0
20240108,165400,90775435,3840,3840,3840,3840,0
20240108,165300,90775435,3840,3840,3840,3840,0
20240108,165200,90775435,3840,3840,3840,3840,0
20240108,165100,90775435,3840,3840,3840,3840,0
20240108,165000,90775435,3840,3840,3840,3840,0
20240108,164900,90775435,3840,3840,3840,3840,0
20240108,164800,90775435,3840,3840,3840,3840,0
20240108,164700,90775435,3840,3840,3840,3840,0
20240108,164600,90775435,3840,3840,3840,3840,0
20240108,164500,90775435,3840,3840,3840,3840,0
20240108,164400,90775435,3840,3840,3840,3840,0
20240108,164300,90775435,3840,3840,3840,3840,0
20240108,164200,90775435,3840,3840,3840,3840,0
20240108,164100,90775435,3840,3840,3840,3840,0
20240108,164000,90775435,3840,3840,3840,3840,0
20240108,163900,90775435,3840,3840,3840,3840,0
20240108,163800,90775435,3840,3840,3840,3840,0
20240108,163700,90775435,3840,3840,3840,3840,0
20240108,163600,90775435,3840,3840,3840,3840,0
20240108,163500,90775435,3840,3840,3840,3840,1412
20240108,163400,90775435,3840,3840,3840,3840,0
20240108,163300,90775435,3840,3840,3840,3840,0
20240108,163200,90775435,3840,3840,3840,3840,0
20240108,163100,90775435,3840,3840,3840,3840,0
20240108,163000,90775435,3840,3840,3840,3840,0
20240108,162900,90775435,3840,3840,3840,3840,0
20240108,162800,90775435,3840,3840,3840,3840,0
20240108,162700,90775435,3840,3840,3840,3840,0
20240108,162600,90775435,3840,3840,3840,3840,0
20240108,162500,90775435,3840,3840,3840,3840,0
20240108,162400,90775435,3840,3840,3840,3840,0
20240108,162300,90775435,3840,3840,3840,3840,0
20240108,162200,90775435,3840,3840,3840,3840,0
20240108,162100,90775435,3840,3840,3840,3840,0
20240108,162000,90775435,3840,3840,3840,3840,0
20240108,161900,90775435,3840,3840,3840,3840,0
20240108,161800,90775435,3840,3840,3840,3840,0
20240108,161700,90775435,3840,3840,3840,3840,0
20240108,161600,90775435,3840,3840,3840,3840,0
20240108,161500,90775435,3840,3840,3840,3840,0
20240108,161400,90775435,3840,3840,3840,3840,0
20240108,161300,90775435,3840,3840,3840,3840,0
20240108,161200,90775435,3840,3840,3840,3840,0
20240108,161100,90775435,3840,3840,3840,3840,0
20240108,161000,90775435,3840,3840,3840,3840,0
20240108,160900,90775435,3840,3840,3840,3840,0
20240108,160800,90775435,3840,3840,3840,3840,0
20240108,160700,90775435,3840,3840,3840,3840,0
20240108,160600,90775435,3840,3840,3840,3840,0
20240108,160500,90775435,3840,3840,3840,3840,1412
20240108,160400,90775435,3840,3840,3840,3840,0
20240108,160300,90775435,3840,3840,3840,3840,0
20240108,160200,90775435,3840,3840,3840,3840,0
20240108,160100,90775435,3840,3840,3840,3840,0
20240108,160000,90775435,3840,3840,3840,3840,0
20240108,155900,90775435,3840,3840,3840,3840,0
20240108,155800,90775435,3840,3840,3840,3840,0
20240108,155700,90775435,3840,3840,3840,3840,0
20240108,155600,90775435,3840,3840,3840,3840,0
20240108,155500,90775435,3840,3840,3840,3840,0
20240108,155400,90775435,3840,3840,3840,3840,0
20240108,155300,90775435,3840,3840,3840,3840,0
20240108,155200,90775435,3840,3840,3840,3840,0
20240108,155100,90775435,3840,3840,3840,3840,0
20240108,155000,90775435,3840,3840,3840,3840,0
20240108,154900,90775435,3840,3840,3840,3840,0
20240108,154800,90775435,3840,3840,3840,3840,0
20240108,154700,90775435,3840,3840,3840,3840,0
20240108,154600,90775435,3840,3840,3840,3840,0
20240108,154500,90775435,3840,3840,3840,3840,0
20240108,154400,90775435,3840,3840,3840,3840,0
20240108,154300,90775435,3840,3840,3840,3840,0
20240108,154200,90775435,3840,3840,3840,3840,0
20240108,154100,90775435,3840,3840,3840,3840,0
20240108,154000,90775435,3840,3840,3840,3840,0
20240108,153900,90775435,3840,3840,3840,3840,0
20240108,153800,90775435,3840,3840,3840,3840,0
20240108,153700,90775435,3840,3840,3840,3840,0
20240108,153600,90775435,3840,3840,3840,3840,0
20240108,153500,90775435,3840,3840,3840,3840,1412
20240108,153400,90775435,3840,3840,3840,3840,0
20240108,153300,90775435,3840,3840,3840,3840,0
20240108,153200,90775435,3840,3840,3840,3840,0
20240108,153100,90775435,3840,3840,3840,3840,0
20240108,153000,90775435,3840,3840,3840,3840,1412
20240108,152900,85353355,3840,3840,3840,3840,0
20240108,152800,85353355,3840,3840,3840,3840,0
20240108,152700,85353355,3840,3840,3840,3840,0
20240108,152600,85353355,3840,3840,3840,3840,0
20240108,152500,85353355,3840,3840,3840,3840,0
20240108,152400,85353355,3840,3840,3840,3840,0
20240108,152300,85353355,3840,3840,3840,3840,0
20240108,152200,85353355,3840,3840,3840,3840,0
20240108,152100,85353355,3840,3840,3840,3840,0
20240108,152000,85353355,3840,3840,3840,3840,0
20240108,151900,85353355,3840,3825,3840,3810,951
20240108,151800,81712535,3830,3830,3830,3830,0
20240108,151700,81712535,3830,3830,3830,3830,0
20240108,151600,81712535,3830,3830,3830,3830,0
20240108,151500,81712535,3830,3830,3830,3830,0
20240108,151400,81712535,3830,3825,3830,3825,13
20240108,151300,81662805,3820,3820,3820,3805,1341
20240108,151200,76541595,3820,3820,3820,3820,0
20240108,151100,76541595,3820,3820,3820,3820,0
20240108,151000,76541595,3820,3820,3820,3820,0
20240108,150900,76541595,3820,3820,3820,3820,0
20240108,150800,76541595,3820,3820,3820,3820,1
20240108,150700,76537775,3820,3820,3820,3820,0
20240108,150600,76537775,3820,3820,3820,3820,36
20240108,150500,76400255,3820,3820,3820,3820,0
20240108,150400,76400255,3820,3820,3820,3820,0
20240108,150300,76400255,3820,3820,3820,3820,0
20240108,150200,76400255,3820,3820,3820,3820,0
20240108,150100,76400255,3820,3815,3820,3815,100
20240108,150000,76018690,3805,3810,3810,3805,491
20240108,145900,74148225,3810,3810,3810,3810,0
20240108,145800,74148225,3810,3810,3810,3810,0
20240108,145700,74148225,3810,3810,3810,3810,16
20240108,145600,74087265,3810,3810,3810,3810,0
20240108,145500,74087265,3810,3810,3810,3810,0
20240108,145400,74087265,3810,3810,3810,3810,0
20240108,145300,74087265,3810,3810,3810,3810,0
20240108,145200,74087265,3810,3810,3810,3810,0
20240108,145100,74087265,3810,3810,3810,3810,0
20240108,145000,74087265,3810,3810,3810,3810,0
20240108,144900,74087265,3810,3810,3810,3810,0
20240108,144800,74087265,3810,3810,3810,3810,0
20240108,144700,74087265,3810,3810,3810,3810,0
20240108,144600,74087265,3810,3810,3810,3810,34
20240108,144500,73957725,3810,3810,3810,3810,0
20240108,144400,73957725,3810,3810,3810,3810,0
20240108,144300,73957725,3810,3810,3810,3810,0
20240108,144200,73957725,3810,3810,3810,3810,29
20240108,144100,73847235,3805,3805,3805,3805,0
20240108,144000,73847235,3805,3805,3805,3805,0
20240108,143900,73847235,3805,3805,3805,3805,0
20240108,143800,73847235,3805,3805,3805,3805,1
20240108,143700,73843430,3810,3810,3810,3810,0
20240108,143600,73843430,3810,3810,3810,3810,0
20240108,143500,73843430,3810,3810,3810,3810,0
20240108,143400,73843430,3810,3810,3810,3810,0
20240108,143300,73843430,3810,3810,3810,3810,0
20240108,143200,73843430,3810,3810,3810,3810,0
20240108,143100,73843430,3810,3810,3810,3810,0
20240108,143000,73843430,3810,3810,3810,3810,0
20240108,142900,73843430,3810,3810,3810,3810,0
20240108,142800,73843430,3810,3810,3810,3810,0
20240108,142700,73843430,3810,3810,3810,3810,0
20240108,142600,73843430,3810,3810,3810,3810,15
20240108,142500,73786280,3805,3805,3805,3805,0
20240108,142400,73786280,3805,3805,3805,3805,0
20240108,142300,73786280,3805,3805,3805,3805,0
20240108,142200,73786280,3805,3805,3805,3805,0
20240108,142100,73786280,3805,3805,3805,3805,80
20240108,142000,73481880,3805,3805,3805,3805,0
20240108,141900,73481880,3805,3805,3805,3805,0
20240108,141800,73481880,3805,3805,3805,3805,0
20240108,141700,73481880,3805,3805,3805,3805,0
20240108,141600,73481880,3805,3805,3805,3805,0
20240108,141500,73481880,3805,3805,3805,3805,0
20240108,141400,73481880,3805,3805,3805,3805,0
20240108,141300,73481880,3805,3805,3805,3805,47
20240108,141200,73303045,3815,3815,3815,3815,0
20240108,141100,73303045,3815,3815,3815,3815,0
20240108,141000,73303045,3815,3815,3815,3815,0
20240108,140900,73303045,3815,3815,3815,3815,0
20240108,140800,73303045,3815,3815,3815,3815,0
20240108,140700,73303045,3815,3815,3815,3815,0
20240108,140600,73303045,3815,3815,3815,3815,0
20240108,140500,73303045,3815,3815,3815,3815,0
20240108,140400,73303045,3815,3815,3815,3815,0
20240108,140300,73303045,3815,3815,3815,3815,0
20240108,140200,73303045,3815,3815,3815,3815,0
20240108,140100,73303045,3815,3815,3815,3815,0
20240108,140000,73303045,3815,3815,3815,3815,5
20240108,135900,73283970,3820,3820,3820,3820,0
20240108,135800,73283970,3820,3820,3820,3820,0
20240108,135700,73283970,3820,3820,3820,3820,0
20240108,135600,73283970,3820,3820,3820,3820,0
20240108,135500,73283970,3820,3820,3820,3820,0
20240108,135400,73283970,3820,3820,3820,3820,0
20240108,135300,73283970,3820,3820,3820,3820,0
20240108,135200,73283970,3820,3820,3820,3820,0
20240108,135100,73283970,3820,3820,3820,3820,0
20240108,135000,73283970,3820,3820,3820,3820,0
20240108,134900,73283970,3820,3820,3820,3820,0
20240108,134800,73283970,3820,3820,3820,3820,0
20240108,134700,73283970,3820,3820,3820,3820,0
20240108,134600,73283970,3820,3820,3820,3820,2
20240108,134500,73276330,3805,3805,3805,3805,0
20240108,134400,73276330,3805,3805,3805,3805,0
20240108,134300,73276330,3805,3805,3805,3805,0
20240108,134200,73276330,3805,3805,3805,3805,0
20240108,134100,73276330,3805,3805,3805,3805,0
20240108,134000,73276330,3805,3805,3805,3805,0
20240108,133900,73276330,3805,3805,3805,3805,0
20240108,133800,73276330,3805,3805,3805,3805,0
20240108,133700,73276330,3805,3805,3805,3805,0
20240108,133600,73276330,3805,3805,3805,3805,0
20240108,133500,73276330,3805,3805,3805,3805,0
20240108,133400,73276330,3805,3805,3805,3805,0
20240108,133300,73276330,3805,3805,3805,3805,0
20240108,133200,73276330,3805,3805,3805,3805,80
20240108,133100,72971930,3805,3805,3805,3805,0
20240108,133000,72971930,3805,3810,3810,3805,104
20240108,132900,72575855,3825,3825,3825,3825,0
20240108,132800,72575855,3825,3825,3825,3825,0
20240108,132700,72575855,3825,3825,3825,3825,0
20240108,132600,72575855,3825,3825,3825,3825,0
20240108,132500,72575855,3825,3825,3825,3825,0
20240108,132400,72575855,3825,3825,3825,3825,0
20240108,132300,72575855,3825,3825,3825,3825,0
20240108,132200,72575855,3825,3825,3825,3825,0
20240108,132100,72575855,3825,3825,3825,3825,0
20240108,132000,72575855,3825,3825,3825,3825,0
20240108,131900,72575855,3825,3825,3825,3825,0
20240108,131800,72575855,3825,3825,3825,3825,0
20240108,131700,72575855,3825,3825,3825,3825,0
20240108,131600,72575855,3825,3825,3825,3825,0
20240108,131500,72575855,3825,3825,3825,3825,0
20240108,131400,72575855,3825,3825,3825,3825,0
20240108,131300,72575855,3825,3825,3825,3825,0
20240108,131200,72575855,3825,3825,3825,3825,0
20240108,131100,72575855,3825,3825,3825,3825,0
20240108,131000,72575855,3825,3825,3825,3825,0
20240108,130900,72575855,3825,3825,3825,3825,0
20240108,130800,72575855,3825,3825,3825,3825,0
20240108,130700,72575855,3825,3825,3825,3825,0
20240108,130600,72575855,3825,3825,3825,3825,0
20240108,130500,72575855,3825,3825,3825,3825,850
20240108,130400,69324605,3845,3845,3845,3845,0
20240108,130300,69324605,3845,3845,3845,3845,0
20240108,130200,69324605,3845,3845,3845,3845,0
20240108,130100,69324605,3845,3845,3845,3845,0
20240108,130000,69324605,3845,3845,3845,3845,0
20240108,125900,69324605,3845,3845,3845,3845,0
20240108,125800,69324605,3845,3845,3845,3845,0
20240108,125700,69324605,3845,3840,3845,3840,2
20240108,125600,69316920,3845,3845,3845,3845,0
20240108,125500,69316920,3845,3845,3845,3845,0
20240108,125400,69316920,3845,3845,3845,3845,0
20240108,125300,69316920,3845,3845,3845,3845,0
20240108,125200,69316920,3845,3845,3845,3845,0
20240108,125100,69316920,3845,3845,3845,3845,0
20240108,125000,69316920,3845,3845,3845,3845,0
20240108,124900,69316920,3845,3845,3845,3845,0
20240108,124800,69316920,3845,3830,3845,3830,2
20240108,124700,69309245,3825,3825,3825,3825,0
20240108,124600,69309245,3825,3825,3825,3825,0
20240108,124500,69309245,3825,3815,3825,3815,908
20240108,124400,65843795,3815,3815,3815,3815,2
20240108,124300,65836165,3805,3810,3810,3805,166
20240108,124200,65204530,3810,3810,3810,3810,0
20240108,124100,65204530,3810,3810,3810,3810,0
20240108,124000,65204530,3810,3810,3810,3810,0
20240108,123900,65204530,3810,3810,3810,3810,0
20240108,123800,65204530,3810,3810,3810,3810,0
20240108,123700,65204530,3810,3810,3810,3810,0
20240108,123600,65204530,3810,3810,3810,3810,0
20240108,123500,65204530,3810,3810,3810,3810,0
20240108,123400,65204530,3810,3810,3810,3810,0
20240108,123300,65204530,3810,3810,3810,3810,0
20240108,123200,65204530,3810,3810,3810,3810,0
20240108,123100,65204530,3810,3810,3810,3810,0
20240108,123000,65204530,3810,3810,3810,3810,0
20240108,122900,65204530,3810,3810,3810,3810,160
20240108,122800,64594930,3805,3805,3805,3805,0
20240108,122700,64594930,3805,3805,3805,3805,0
20240108,122600,64594930,3805,3805,3805,3805,3
20240108,122500,64583515,3810,3810,3810,3810,40
20240108,122400,64431115,3815,3815,3815,3815,0
20240108,122300,64431115,3815,3815,3815,3815,0
20240108,122200,64431115,3815,3815,3815,3815,0
20240108,122100,64431115,3815,3815,3815,3815,0
20240108,122000,64431115,3815,3815,3815,3815,0
20240108,121900,64431115,3815,3815,3815,3815,0
20240108,121800,64431115,3815,3815,3815,3815,0
20240108,121700,64431115,3815,3815,3815,3815,0
20240108,121600,64431115,3815,3815,3815,3815,0
20240108,121500,64431115,3815,3815,3815,3815,0
20240108,121400,64431115,3815,3815,3815,3815,0
20240108,121300,64431115,3815,3815,3815,3815,0
20240108,121200,64431115,3815,3815,3815,3815,0
20240108,121100,64431115,3815,3815,3815,3815,0
20240108,121000,64431115,3815,3815,3815,3815,0
20240108,120900,64431115,3815,3815,3815,3815,0
20240108,120800,64431115,3815,3815,3815,3815,0
20240108,120700,64431115,3815,3815,3815,3815,0
20240108,120600,64431115,3815,3815,3815,3815,0
20240108,120500,64431115,3815,3815,3815,3815,0
20240108,120400,64431115,3815,3815,3815,3815,0
20240108,120300,64431115,3815,3815,3815,3815,2
20240108,120200,64423485,3805,3805,3805,3805,0
20240108,120100,64423485,3805,3805,3805,3805,180
20240108,120000,63738585,3810,3810,3810,3810,0
20240108,115900,63738585,3810,3810,3810,3810,0
20240108,115800,63738585,3810,3810,3810,3810,0
20240108,115700,63738585,3810,3810,3810,3810,0
20240108,115600,63738585,3810,3810,3810,3810,0
20240108,115500,63738585,3810,3810,3810,3810,26
20240108,115400,63639525,3815,3815,3815,3815,0
20240108,115300,63639525,3815,3815,3815,3815,36
20240108,115200,63502185,3815,3815,3815,3815,91
20240108,115100,63155020,3815,3815,3815,3815,0
20240108,115000,63155020,3815,3815,3815,3815,2
20240108,114900,63147390,3800,3800,3810,3800,1393
20240108,114800,57853970,3800,3800,3800,3800,0
20240108,114700,57853970,3800,3805,3805,3800,1000
20240108,114600,54053245,3805,3805,3805,3805,0
20240108,114500,54053245,3805,3805,3805,3805,0
20240108,114400,54053245,3805,3805,3805,3805,0
20240108,114300,54053245,3805,3805,3805,3805,1254
20240108,114200,49281775,3810,3810,3810,3810,121
20240108,114100,48820765,3815,3815,3815,3815,0
20240108,114000,48820765,3815,3815,3815,3815,2
20240108,113900,48813135,3805,3805,3805,3805,0
20240108,113800,48813135,3805,3805,3805,3805,0
20240108,113700,48813135,3805,3805,3805,3805,0
20240108,113600,48813135,3805,3805,3805,3805,0
20240108,113500,48813135,3805,3805,3805,3805,0
20240108,113400,48813135,3805,3805,3805,3805,261
20240108,113300,47820030,3815,3815,3815,3815,0
20240108,113200,47820030,3815,3815,3815,3815,0
20240108,113100,47820030,3815,3815,3815,3815,0
20240108,113000,47820030,3815,3815,3815,3815,0
20240108,112900,47820030,3815,3815,3815,3815,0
20240108,112800,47820030,3815,3810,3815,3810,6
20240108,112700,47797155,3815,3815,3815,3815,0
20240108,112600,47797155,3815,3815,3815,3815,0
20240108,112500,47797155,3815,3815,3815,3815,0
20240108,112400,47797155,3815,3815,3815,3815,0
20240108,112300,47797155,3815,3815,3815,3815,0
20240108,112200,47797155,3815,3815,3815,3815,0
20240108,112100,47797155,3815,3815,3815,3815,0
20240108,112000,47797155,3815,3815,3815,3815,0
20240108,111900,47797155,3815,3815,3815,3815,0
20240108,111800,47797155,3815,3815,3815,3815,0
20240108,111700,47797155,3815,3815,3815,3815,0
20240108,111600,47797155,3815,3815,3815,3815,0
20240108,111500,47797155,3815,3815,3815,3815,0
20240108,111400,47797155,3815,3815,3815,3815,0
20240108,111300,47797155,3815,3815,3815,3815,366
20240108,111200,46400865,3815,3815,3815,3815,0
20240108,111100,46400865,3815,3815,3815,3815,0
20240108,111000,46400865,3815,3815,3815,3815,0
20240108,110900,46400865,3815,3815,3815,3815,0
20240108,110800,46400865,3815,3815,3815,3815,0
20240108,110700,46400865,3815,3815,3815,3815,0
20240108,110600,46400865,3815,3815,3815,3815,0
20240108,110500,46400865,3815,3815,3815,3815,0
20240108,110400,46400865,3815,3815,3815,3815,0
20240108,110300,46400865,3815,3815,3815,3815,0
20240108,110200,46400865,3815,3815,3815,3815,0
20240108,110100,46400865,3815,3815,3815,3815,0
20240108,110000,46400865,3815,3815,3815,3815,0
20240108,105900,46400865,3815,3815,3815,3815,0
20240108,105800,46400865,3815,3815,3815,3815,0
20240108,105700,46400865,3815,3815,3815,3815,0
20240108,105600,46400865,3815,3815,3815,3815,0
20240108,105500,46400865,3815,3815,3815,3815,0
20240108,105400,46400865,3815,3815,3815,3815,0
20240108,105300,46400865,3815,3815,3815,3815,0
20240108,105200,46400865,3815,3815,3815,3815,0
20240108,105100,46400865,3815,3815,3815,3815,0
20240108,105000,46400865,3815,3815,3815,3815,0
20240108,104900,46400865,3815,3815,3815,3815,0
20240108,104800,46400865,3815,3815,3815,3815,0
20240108,104700,46400865,3815,3815,3815,3815,0
20240108,104600,46400865,3815,3815,3815,3815,0
20240108,104500,46400865,3815,3815,3815,3815,0
20240108,104400,46400865,3815,3815,3815,3815,0
20240108,104300,46400865,3815,3815,3815,3815,0
20240108,104200,46400865,3815,3815,3815,3815,0
20240108,104100,46400865,3815,3815,3815,3815,0
20240108,104000,46400865,3815,3815,3815,3815,1
20240108,103900,46397050,3815,3815,3815,3815,18
20240108,103800,46328380,3815,3815,3815,3815,12
20240108,103700,46282600,3815,3815,3815,3815,13
20240108,103600,46233005,3815,3815,3815,3815,24
20240108,103500,46141445,3815,3815,3815,3815,4
20240108,103400,46126185,3815,3815,3815,3815,12
20240108,103300,46080405,3815,3815,3815,3815,1
20240108,103200,46076590,3815,3815,3815,3815,1
20240108,103100,46072775,3815,3815,3815,3815,0
20240108,103000,46072775,3815,3815,3815,3815,0
20240108,102900,46072775,3815,3815,3815,3815,0
20240108,102800,46072775,3815,3815,3815,3815,0
20240108,102700,46072775,3815,3815,3815,3815,0
20240108,102600,46072775,3815,3815,3815,3815,0
20240108,102500,46072775,3815,3815,3815,3815,262
20240108,102400,45073245,3805,3805,3805,3805,0
20240108,102300,45073245,3805,3805,3805,3805,0
20240108,102200,45073245,3805,3805,3805,3805,0
20240108,102100,45073245,3805,3805,3805,3805,0
20240108,102000,45073245,3805,3805,3805,3805,0
20240108,101900,45073245,3805,3810,3810,3805,2200
20240108,101800,36702050,3815,3815,3815,3815,0
20240108,101700,36702050,3815,3815,3815,3815,0
20240108,101600,36702050,3815,3815,3815,3815,0
20240108,101500,36702050,3815,3815,3815,3815,0
20240108,101400,36702050,3815,3815,3815,3815,0
20240108,101300,36702050,3815,3815,3815,3815,0
20240108,101200,36702050,3815,3815,3815,3815,0
20240108,101100,36702050,3815,3815,3815,3815,16
20240108,101000,36641010,3815,3815,3815,3815,0
20240108,100900,36641010,3815,3815,3815,3815,0
20240108,100800,36641010,3815,3815,3815,3815,30
20240108,100700,36526560,3815,3815,3815,3815,0
20240108,100600,36526560,3815,3815,3815,3815,0
20240108,100500,36526560,3815,3815,3815,3815,0
20240108,100400,36526560,3815,3815,3815,3815,0
20240108,100300,36526560,3815,3815,3815,3815,0
20240108,100200,36526560,3815,3815,3815,3815,0
20240108,100100,36526560,3815,3815,3815,3815,12
20240108,100000,36480780,3810,3810,3810,3810,0
20240108,095900,36480780,3810,3810,3810,3810,0
20240108,095800,36480780,3810,3810,3810,3810,0
20240108,095700,36480780,3810,3810,3810,3810,0
20240108,095600,36480780,3810,3810,3810,3810,150
20240108,095500,35909280,3810,3810,3810,3810,0
20240108,095400,35909280,3810,3810,3810,3810,0
20240108,095300,35909280,3810,3810,3810,3810,0
20240108,095200,35909280,3810,3810,3810,3810,0
20240108,095100,35909280,3810,3810,3810,3810,0
20240108,095000,35909280,3810,3810,3810,3810,54
20240108,094900,35703540,3810,3810,3810,3810,16
20240108,094800,35642580,3810,3810,3810,3810,0
20240108,094700,35642580,3810,3810,3810,3810,0
20240108,094600,35642580,3810,3810,3810,3810,0
20240108,094500,35642580,3810,3810,3810,3810,0
20240108,094400,35642580,3810,3810,3810,3810,0
20240108,094300,35642580,3810,3810,3810,3810,284
20240108,094200,34560540,3800,3800,3800,3800,198
20240108,094100,33808140,3800,3800,3800,3800,0
20240108,094000,33808140,3800,3805,3805,3800,2000
20240108,093900,26207875,3805,3805,3805,3805,0
20240108,093800,26207875,3805,3805,3805,3805,0
20240108,093700,26207875,3805,3805,3805,3805,147
20240108,093600,25648540,3805,3805,3805,3805,3
20240108,093500,25637125,3810,3810,3810,3810,1
20240108,093400,25633315,3810,3810,3810,3810,0
20240108,093300,25633315,3810,3810,3810,3810,11
20240108,093200,25591405,3815,3815,3815,3815,1
20240108,093100,25587590,3810,3810,3810,3810,0
20240108,093000,25587590,3810,3810,3810,3810,0
20240108,092900,25587590,3810,3810,3810,3810,1
20240108,092800,25583780,3810,3810,3810,3810,2
20240108,092700,25576160,3800,3800,3800,3800,124
20240108,092600,25104960,3800,3800,3800,3800,0
20240108,092500,25104960,3800,3800,3800,3800,3210
20240108,092400,12906960,3805,3805,3805,3805,387
20240108,092300,11434425,3805,3805,3805,3805,625
20240108,092200,9056300,3820,3820,3820,3820,0
20240108,092100,9056300,3820,3820,3820,3820,0
20240108,092000,9056300,3820,3820,3820,3820,0
20240108,091900,9056300,3820,3820,3820,3820,0
20240108,091800,9056300,3820,3820,3820,3820,0
20240108,091700,9056300,3820,3820,3820,3820,0
20240108,091600,9056300,3820,3820,3820,3820,1
20240108,091500,9052480,3820,3820,3820,3820,0
20240108,091400,9052480,3820,3820,3820,3820,100
20240108,091300,8670480,3800,3800,3800,3800,0
20240108,091200,8670480,3800,3800,3800,3800,900
20240108,091100,5250480,3800,3800,3800,3800,0
20240108,091000,5250480,3800,3800,3800,3800,103
20240108,090900,4859080,3805,3805,3805,3805,0
20240108,090800,4859080,3805,3810,3810,3805,664
20240108,090700,2332465,3805,3805,3805,3805,0
20240108,090600,2332465,3805,3805,3805,3805,0
20240108,090500,2332465,3805,3805,3805,3805,0
20240108,090400,2332465,3805,3805,3805,3805,0
20240108,090300,2332465,3805,3805,3805,3805,0
20240108,090200,2332465,3805,3805,3805,3805,0
20240108,090100,2332465,3805,3805,3805,3805,0
20240108,090000,2332465,3805,3805,3805,3805,613