KissMeData/100700/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200400,77542685,2865,2865,2865,2865,258
20240102,200300,77542685,2865,2865,2865,2865,0
20240102,200200,77542685,2865,2865,2865,2865,0
20240102,200100,77542685,2865,2865,2865,2865,0
20240102,200000,77542685,2865,2865,2865,2865,0
20240102,195900,77542685,2865,2865,2865,2865,0
20240102,195800,77542685,2865,2865,2865,2865,0
20240102,195700,77542685,2865,2865,2865,2865,0
20240102,195600,77542685,2865,2865,2865,2865,0
20240102,195500,77542685,2865,2865,2865,2865,0
20240102,195400,77542685,2865,2865,2865,2865,0
20240102,195300,77542685,2865,2865,2865,2865,0
20240102,195200,77542685,2865,2865,2865,2865,0
20240102,195100,77542685,2865,2865,2865,2865,0
20240102,195000,77542685,2865,2865,2865,2865,0
20240102,194900,77542685,2865,2865,2865,2865,0
20240102,194800,77542685,2865,2865,2865,2865,0
20240102,194700,77542685,2865,2865,2865,2865,0
20240102,194600,77542685,2865,2865,2865,2865,0
20240102,194500,77542685,2865,2865,2865,2865,0
20240102,194400,77542685,2865,2865,2865,2865,0
20240102,194300,77542685,2865,2865,2865,2865,0
20240102,194200,77542685,2865,2865,2865,2865,0
20240102,194100,77542685,2865,2865,2865,2865,0
20240102,194000,77542685,2865,2865,2865,2865,0
20240102,193900,77542685,2865,2865,2865,2865,0
20240102,193800,77542685,2865,2865,2865,2865,0
20240102,193700,77542685,2865,2865,2865,2865,0
20240102,193600,77542685,2865,2865,2865,2865,0
20240102,193500,77542685,2865,2865,2865,2865,0
20240102,193400,77542685,2865,2865,2865,2865,258
20240102,193300,77542685,2865,2865,2865,2865,0
20240102,193200,77542685,2865,2865,2865,2865,0
20240102,193100,77542685,2865,2865,2865,2865,0
20240102,193000,77542685,2865,2865,2865,2865,0
20240102,192900,77542685,2865,2865,2865,2865,0
20240102,192800,77542685,2865,2865,2865,2865,0
20240102,192700,77542685,2865,2865,2865,2865,0
20240102,192600,77542685,2865,2865,2865,2865,0
20240102,192500,77542685,2865,2865,2865,2865,0
20240102,192400,77542685,2865,2865,2865,2865,0
20240102,192300,77542685,2865,2865,2865,2865,0
20240102,192200,77542685,2865,2865,2865,2865,0
20240102,192100,77542685,2865,2865,2865,2865,0
20240102,192000,77542685,2865,2865,2865,2865,0
20240102,191900,77542685,2865,2865,2865,2865,0
20240102,191800,77542685,2865,2865,2865,2865,0
20240102,191700,77542685,2865,2865,2865,2865,0
20240102,191600,77542685,2865,2865,2865,2865,0
20240102,191500,77542685,2865,2865,2865,2865,0
20240102,191400,77542685,2865,2865,2865,2865,0
20240102,191300,77542685,2865,2865,2865,2865,0
20240102,191200,77542685,2865,2865,2865,2865,0
20240102,191100,77542685,2865,2865,2865,2865,0
20240102,191000,77542685,2865,2865,2865,2865,0
20240102,190900,77542685,2865,2865,2865,2865,0
20240102,190800,77542685,2865,2865,2865,2865,0
20240102,190700,77542685,2865,2865,2865,2865,0
20240102,190600,77542685,2865,2865,2865,2865,0
20240102,190500,77542685,2865,2865,2865,2865,0
20240102,190400,77542685,2865,2865,2865,2865,258
20240102,190300,77542685,2865,2865,2865,2865,0
20240102,190200,77542685,2865,2865,2865,2865,0
20240102,190100,77542685,2865,2865,2865,2865,0
20240102,190000,77542685,2865,2865,2865,2865,0
20240102,185900,77542685,2865,2865,2865,2865,0
20240102,185800,77542685,2865,2865,2865,2865,0
20240102,185700,77542685,2865,2865,2865,2865,0
20240102,185600,77542685,2865,2865,2865,2865,0
20240102,185500,77542685,2865,2865,2865,2865,0
20240102,185400,77542685,2865,2865,2865,2865,0
20240102,185300,77542685,2865,2865,2865,2865,0
20240102,185200,77542685,2865,2865,2865,2865,0
20240102,185100,77542685,2865,2865,2865,2865,0
20240102,185000,77542685,2865,2865,2865,2865,0
20240102,184900,77542685,2865,2865,2865,2865,0
20240102,184800,77542685,2865,2865,2865,2865,0
20240102,184700,77542685,2865,2865,2865,2865,0
20240102,184600,77542685,2865,2865,2865,2865,0
20240102,184500,77542685,2865,2865,2865,2865,0
20240102,184400,77542685,2865,2865,2865,2865,0
20240102,184300,77542685,2865,2865,2865,2865,0
20240102,184200,77542685,2865,2865,2865,2865,0
20240102,184100,77542685,2865,2865,2865,2865,0
20240102,184000,77542685,2865,2865,2865,2865,0
20240102,183900,77542685,2865,2865,2865,2865,0
20240102,183800,77542685,2865,2865,2865,2865,0
20240102,183700,77542685,2865,2865,2865,2865,0
20240102,183600,77542685,2865,2865,2865,2865,0
20240102,183500,77542685,2865,2865,2865,2865,0
20240102,183400,77542685,2865,2865,2865,2865,258
20240102,183300,77542685,2865,2865,2865,2865,0
20240102,183200,77542685,2865,2865,2865,2865,0
20240102,183100,77542685,2865,2865,2865,2865,0
20240102,183000,77542685,2865,2865,2865,2865,0
20240102,182900,77542685,2865,2865,2865,2865,0
20240102,182800,77542685,2865,2865,2865,2865,0
20240102,182700,77542685,2865,2865,2865,2865,0
20240102,182600,77542685,2865,2865,2865,2865,0
20240102,182500,77542685,2865,2865,2865,2865,0
20240102,182400,77542685,2865,2865,2865,2865,0
20240102,182300,77542685,2865,2865,2865,2865,0
20240102,182200,77542685,2865,2865,2865,2865,0
20240102,182100,77542685,2865,2865,2865,2865,0
20240102,182000,77542685,2865,2865,2865,2865,0
20240102,181900,77542685,2865,2865,2865,2865,0
20240102,181800,77542685,2865,2865,2865,2865,0
20240102,181700,77542685,2865,2865,2865,2865,0
20240102,181600,77542685,2865,2865,2865,2865,0
20240102,181500,77542685,2865,2865,2865,2865,0
20240102,181400,77542685,2865,2865,2865,2865,0
20240102,181300,77542685,2865,2865,2865,2865,0
20240102,181200,77542685,2865,2865,2865,2865,0
20240102,181100,77542685,2865,2865,2865,2865,0
20240102,181000,77542685,2865,2865,2865,2865,0
20240102,180900,77542685,2865,2865,2865,2865,0
20240102,180800,77542685,2865,2865,2865,2865,0
20240102,180700,77542685,2865,2865,2865,2865,0
20240102,180600,77542685,2865,2865,2865,2865,0
20240102,180500,77542685,2865,2865,2865,2865,0
20240102,180400,77542685,2865,2865,2865,2865,258
20240102,180300,77542685,2865,2865,2865,2865,0
20240102,180200,77542685,2865,2865,2865,2865,0
20240102,180100,77542685,2865,2865,2865,2865,0
20240102,180000,77542685,2865,2865,2865,2865,0
20240102,175900,77542685,2865,2865,2865,2865,0
20240102,175800,77542685,2865,2865,2865,2865,0
20240102,175700,77542685,2865,2865,2865,2865,0
20240102,175600,77542685,2865,2865,2865,2865,0
20240102,175500,77542685,2865,2865,2865,2865,0
20240102,175400,77542685,2865,2865,2865,2865,0
20240102,175300,77542685,2865,2865,2865,2865,0
20240102,175200,77542685,2865,2865,2865,2865,0
20240102,175100,77542685,2865,2865,2865,2865,0
20240102,175000,77542685,2865,2865,2865,2865,0
20240102,174900,77542685,2865,2865,2865,2865,0
20240102,174800,77542685,2865,2865,2865,2865,0
20240102,174700,77542685,2865,2865,2865,2865,0
20240102,174600,77542685,2865,2865,2865,2865,0
20240102,174500,77542685,2865,2865,2865,2865,0
20240102,174400,77542685,2865,2865,2865,2865,0
20240102,174300,77542685,2865,2865,2865,2865,0
20240102,174200,77542685,2865,2865,2865,2865,0
20240102,174100,77542685,2865,2865,2865,2865,0
20240102,174000,77542685,2865,2865,2865,2865,0
20240102,173900,77542685,2865,2865,2865,2865,0
20240102,173800,77542685,2865,2865,2865,2865,0
20240102,173700,77542685,2865,2865,2865,2865,0
20240102,173600,77542685,2865,2865,2865,2865,0
20240102,173500,77542685,2865,2865,2865,2865,0
20240102,173400,77542685,2865,2865,2865,2865,258
20240102,173300,77542685,2865,2865,2865,2865,0
20240102,173200,77542685,2865,2865,2865,2865,0
20240102,173100,77542685,2865,2865,2865,2865,0
20240102,173000,77542685,2865,2865,2865,2865,0
20240102,172900,77542685,2865,2865,2865,2865,0
20240102,172800,77542685,2865,2865,2865,2865,0
20240102,172700,77542685,2865,2865,2865,2865,0
20240102,172600,77542685,2865,2865,2865,2865,0
20240102,172500,77542685,2865,2865,2865,2865,0
20240102,172400,77542685,2865,2865,2865,2865,0
20240102,172300,77542685,2865,2865,2865,2865,0
20240102,172200,77542685,2865,2865,2865,2865,0
20240102,172100,77542685,2865,2865,2865,2865,0
20240102,172000,77542685,2865,2865,2865,2865,0
20240102,171900,77542685,2865,2865,2865,2865,0
20240102,171800,77542685,2865,2865,2865,2865,0
20240102,171700,77542685,2865,2865,2865,2865,0
20240102,171600,77542685,2865,2865,2865,2865,0
20240102,171500,77542685,2865,2865,2865,2865,0
20240102,171400,77542685,2865,2865,2865,2865,0
20240102,171300,77542685,2865,2865,2865,2865,0
20240102,171200,77542685,2865,2865,2865,2865,0
20240102,171100,77542685,2865,2865,2865,2865,0
20240102,171000,77542685,2865,2865,2865,2865,0
20240102,170900,77542685,2865,2865,2865,2865,0
20240102,170800,77542685,2865,2865,2865,2865,0
20240102,170700,77542685,2865,2865,2865,2865,0
20240102,170600,77542685,2865,2865,2865,2865,0
20240102,170500,77542685,2865,2865,2865,2865,0
20240102,170400,77542685,2865,2865,2865,2865,258
20240102,170300,77542685,2865,2865,2865,2865,0
20240102,170200,77542685,2865,2865,2865,2865,0
20240102,170100,77542685,2865,2865,2865,2865,0
20240102,170000,77542685,2865,2865,2865,2865,0
20240102,165900,77542685,2865,2865,2865,2865,0
20240102,165800,77542685,2865,2865,2865,2865,0
20240102,165700,77542685,2865,2865,2865,2865,0
20240102,165600,77542685,2865,2865,2865,2865,0
20240102,165500,77542685,2865,2865,2865,2865,0
20240102,165400,77542685,2865,2865,2865,2865,0
20240102,165300,77542685,2865,2865,2865,2865,0
20240102,165200,77542685,2865,2865,2865,2865,0
20240102,165100,77542685,2865,2865,2865,2865,0
20240102,165000,77542685,2865,2865,2865,2865,0
20240102,164900,77542685,2865,2865,2865,2865,0
20240102,164800,77542685,2865,2865,2865,2865,0
20240102,164700,77542685,2865,2865,2865,2865,0
20240102,164600,77542685,2865,2865,2865,2865,0
20240102,164500,77542685,2865,2865,2865,2865,0
20240102,164400,77542685,2865,2865,2865,2865,0
20240102,164300,77542685,2865,2865,2865,2865,0
20240102,164200,77542685,2865,2865,2865,2865,0
20240102,164100,77542685,2865,2865,2865,2865,0
20240102,164000,77542685,2865,2865,2865,2865,0
20240102,163900,77542685,2865,2865,2865,2865,0
20240102,163800,77542685,2865,2865,2865,2865,0
20240102,163700,77542685,2865,2865,2865,2865,0
20240102,163600,77542685,2865,2865,2865,2865,0
20240102,163500,77542685,2865,2865,2865,2865,0
20240102,163400,77542685,2865,2865,2865,2865,258
20240102,163300,77542685,2865,2865,2865,2865,0
20240102,163200,77542685,2865,2865,2865,2865,0
20240102,163100,77542685,2865,2865,2865,2865,0
20240102,163000,77542685,2865,2865,2865,2865,0
20240102,162900,77542685,2865,2865,2865,2865,0
20240102,162800,77542685,2865,2865,2865,2865,0
20240102,162700,77542685,2865,2865,2865,2865,0
20240102,162600,77542685,2865,2865,2865,2865,0
20240102,162500,77542685,2865,2865,2865,2865,0
20240102,162400,77542685,2865,2865,2865,2865,0
20240102,162300,77542685,2865,2865,2865,2865,0
20240102,162200,77542685,2865,2865,2865,2865,0
20240102,162100,77542685,2865,2865,2865,2865,0
20240102,162000,77542685,2865,2865,2865,2865,0
20240102,161900,77542685,2865,2865,2865,2865,0
20240102,161800,77542685,2865,2865,2865,2865,0
20240102,161700,77542685,2865,2865,2865,2865,0
20240102,161600,77542685,2865,2865,2865,2865,0
20240102,161500,77542685,2865,2865,2865,2865,0
20240102,161400,77542685,2865,2865,2865,2865,0
20240102,161300,77542685,2865,2865,2865,2865,0
20240102,161200,77542685,2865,2865,2865,2865,0
20240102,161100,77542685,2865,2865,2865,2865,0
20240102,161000,77542685,2865,2865,2865,2865,0
20240102,160900,77542685,2865,2865,2865,2865,0
20240102,160800,77542685,2865,2865,2865,2865,0
20240102,160700,77542685,2865,2865,2865,2865,0
20240102,160600,77542685,2865,2865,2865,2865,0
20240102,160500,77542685,2865,2865,2865,2865,0
20240102,160400,77542685,2865,2865,2865,2865,258
20240102,160300,77542685,2865,2865,2865,2865,0
20240102,160200,77542685,2865,2865,2865,2865,0
20240102,160100,77542685,2865,2865,2865,2865,0
20240102,160000,77542685,2865,2865,2865,2865,0
20240102,155900,77542685,2865,2865,2865,2865,0
20240102,155800,77542685,2865,2865,2865,2865,0
20240102,155700,77542685,2865,2865,2865,2865,0
20240102,155600,77542685,2865,2865,2865,2865,0
20240102,155500,77542685,2865,2865,2865,2865,0
20240102,155400,77542685,2865,2865,2865,2865,0
20240102,155300,77542685,2865,2865,2865,2865,0
20240102,155200,77542685,2865,2865,2865,2865,0
20240102,155100,77542685,2865,2865,2865,2865,0
20240102,155000,77542685,2865,2865,2865,2865,0
20240102,154900,77542685,2865,2865,2865,2865,0
20240102,154800,77542685,2865,2865,2865,2865,0
20240102,154700,77542685,2865,2865,2865,2865,0
20240102,154600,77542685,2865,2865,2865,2865,0
20240102,154500,77542685,2865,2865,2865,2865,0
20240102,154400,77542685,2865,2865,2865,2865,0
20240102,154300,77542685,2865,2865,2865,2865,0
20240102,154200,77542685,2865,2865,2865,2865,0
20240102,154100,77542685,2865,2865,2865,2865,0
20240102,154000,77542685,2865,2865,2865,2865,0
20240102,153900,77542685,2865,2865,2865,2865,0
20240102,153800,77542685,2865,2865,2865,2865,0
20240102,153700,77542685,2865,2865,2865,2865,0
20240102,153600,77542685,2865,2865,2865,2865,0
20240102,153500,77542685,2865,2865,2865,2865,0
20240102,153400,77542685,2865,2865,2865,2865,258
20240102,153300,77542685,2865,2865,2865,2865,0
20240102,153200,77542685,2865,2865,2865,2865,0
20240102,153100,77542685,2865,2865,2865,2865,0
20240102,153000,77542685,2865,2865,2865,2865,258
20240102,152900,76803515,2855,2855,2855,2855,0
20240102,152800,76803515,2855,2855,2855,2855,0
20240102,152700,76803515,2855,2855,2855,2855,0
20240102,152600,76803515,2855,2855,2855,2855,0
20240102,152500,76803515,2855,2855,2855,2855,0
20240102,152400,76803515,2855,2855,2855,2855,0
20240102,152300,76803515,2855,2855,2855,2855,0
20240102,152200,76803515,2855,2855,2855,2855,0
20240102,152100,76803515,2855,2855,2855,2855,0
20240102,152000,76803515,2855,2855,2855,2855,0
20240102,151900,76803515,2855,2855,2855,2855,30
20240102,151800,76717865,2860,2860,2860,2860,0
20240102,151700,76717865,2860,2860,2860,2860,13
20240102,151600,76680685,2860,2855,2860,2855,184
20240102,151500,76154450,2860,2860,2860,2860,3
20240102,151400,76145870,2860,2860,2860,2860,0
20240102,151300,76145870,2860,2860,2860,2860,18
20240102,151200,76094390,2860,2860,2860,2860,0
20240102,151100,76094390,2860,2860,2860,2860,1
20240102,151000,76091530,2860,2860,2860,2860,1
20240102,150900,76088670,2855,2855,2855,2855,0
20240102,150800,76088670,2855,2855,2855,2855,0
20240102,150700,76088670,2855,2855,2855,2855,0
20240102,150600,76088670,2855,2855,2855,2855,3
20240102,150500,76080105,2855,2855,2855,2855,33
20240102,150400,75985890,2855,2855,2855,2855,0
20240102,150300,75985890,2855,2855,2855,2855,0
20240102,150200,75985890,2855,2855,2855,2855,0
20240102,150100,75985890,2855,2855,2855,2855,219
20240102,150000,75360645,2850,2850,2850,2850,0
20240102,145900,75360645,2850,2850,2850,2850,0
20240102,145800,75360645,2850,2855,2855,2850,273
20240102,145700,74582005,2860,2860,2860,2860,0
20240102,145600,74582005,2860,2860,2860,2860,0
20240102,145500,74582005,2860,2860,2860,2860,0
20240102,145400,74582005,2860,2860,2860,2860,0
20240102,145300,74582005,2860,2860,2860,2860,0
20240102,145200,74582005,2860,2860,2860,2860,677
20240102,145100,72645785,2865,2865,2865,2865,0
20240102,145000,72645785,2865,2865,2865,2865,0
20240102,144900,72645785,2865,2865,2865,2865,0
20240102,144800,72645785,2865,2865,2865,2865,0
20240102,144700,72645785,2865,2865,2865,2865,1
20240102,144600,72642920,2860,2860,2860,2860,400
20240102,144500,71498920,2860,2860,2860,2860,1
20240102,144400,71496060,2860,2860,2860,2860,350
20240102,144300,70495060,2855,2855,2855,2855,48
20240102,144200,70358020,2860,2860,2860,2860,1
20240102,144100,70355160,2855,2855,2855,2855,264
20240102,144000,69601440,2855,2855,2855,2855,3
20240102,143900,69592875,2855,2855,2855,2855,17
20240102,143800,69544340,2855,2855,2855,2855,1
20240102,143700,69541485,2855,2855,2855,2855,71
20240102,143600,69338780,2855,2855,2860,2855,331
20240102,143500,68393765,2860,2860,2860,2860,49
20240102,143400,68253625,2860,2860,2860,2860,51
20240102,143300,68107765,2860,2860,2860,2860,0
20240102,143200,68107765,2860,2860,2860,2860,3
20240102,143100,68099185,2855,2855,2855,2855,26
20240102,143000,68024955,2860,2855,2860,2855,683
20240102,142900,66072490,2860,2860,2860,2860,0
20240102,142800,66072490,2860,2860,2860,2860,0
20240102,142700,66072490,2860,2860,2860,2860,20
20240102,142600,66015290,2860,2860,2860,2860,0
20240102,142500,66015290,2860,2860,2860,2860,50
20240102,142400,65872290,2855,2855,2855,2855,178
20240102,142300,65364100,2860,2860,2860,2860,0
20240102,142200,65364100,2860,2860,2860,2860,109
20240102,142100,65052360,2855,2855,2855,2855,0
20240102,142000,65052360,2855,2850,2855,2850,2891
20240102,141900,56805190,2850,2850,2850,2850,150
20240102,141800,56377690,2850,2850,2850,2850,200
20240102,141700,55807690,2850,2850,2850,2850,30
20240102,141600,55722190,2855,2855,2855,2855,0
20240102,141500,55722190,2855,2855,2855,2855,0
20240102,141400,55722190,2855,2855,2855,2855,6
20240102,141300,55705060,2850,2855,2855,2850,10
20240102,141200,55676555,2855,2855,2855,2855,1
20240102,141100,55673700,2855,2855,2855,2855,20
20240102,141000,55616600,2855,2855,2855,2855,0
20240102,140900,55616600,2855,2855,2855,2855,70
20240102,140800,55416750,2850,2850,2850,2850,188
20240102,140700,54880950,2850,2850,2850,2850,0
20240102,140600,54880950,2850,2850,2850,2850,0
20240102,140500,54880950,2850,2850,2850,2850,0
20240102,140400,54880950,2850,2850,2850,2850,26
20240102,140300,54806850,2855,2855,2855,2855,0
20240102,140200,54806850,2855,2855,2855,2855,0
20240102,140100,54806850,2855,2855,2855,2855,0
20240102,140000,54806850,2855,2855,2855,2855,0
20240102,135900,54806850,2855,2855,2855,2855,41
20240102,135800,54689795,2860,2860,2860,2860,0
20240102,135700,54689795,2860,2860,2860,2860,0
20240102,135600,54689795,2860,2860,2860,2860,0
20240102,135500,54689795,2860,2860,2860,2860,0
20240102,135400,54689795,2860,2860,2860,2860,1
20240102,135300,54686935,2850,2850,2850,2850,0
20240102,135200,54686935,2850,2850,2850,2850,0
20240102,135100,54686935,2850,2850,2850,2850,70
20240102,135000,54487435,2850,2850,2850,2850,0
20240102,134900,54487435,2850,2850,2850,2850,0
20240102,134800,54487435,2850,2850,2850,2850,0
20240102,134700,54487435,2850,2850,2850,2850,0
20240102,134600,54487435,2850,2850,2850,2850,3
20240102,134500,54478885,2850,2850,2850,2850,33
20240102,134400,54384835,2850,2850,2850,2850,0
20240102,134300,54384835,2850,2850,2850,2850,0
20240102,134200,54384835,2850,2850,2850,2850,0
20240102,134100,54384835,2850,2850,2850,2850,1351
20240102,134000,50534485,2850,2850,2850,2850,0
20240102,133900,50534485,2850,2850,2850,2850,0
20240102,133800,50534485,2850,2850,2850,2850,1
20240102,133700,50531635,2845,2850,2850,2845,29
20240102,133600,50449120,2850,2850,2850,2850,653
20240102,133500,48588070,2860,2860,2860,2860,0
20240102,133400,48588070,2860,2860,2860,2860,0
20240102,133300,48588070,2860,2860,2860,2860,0
20240102,133200,48588070,2860,2860,2860,2860,200
20240102,133100,48016070,2860,2860,2860,2860,0
20240102,133000,48016070,2860,2860,2860,2860,0
20240102,132900,48016070,2860,2860,2860,2860,0
20240102,132800,48016070,2860,2860,2860,2860,0
20240102,132700,48016070,2860,2860,2860,2860,0
20240102,132600,48016070,2860,2860,2860,2860,0
20240102,132500,48016070,2860,2860,2860,2860,0
20240102,132400,48016070,2860,2860,2860,2860,0
20240102,132300,48016070,2860,2860,2860,2860,0
20240102,132200,48016070,2860,2860,2860,2860,0
20240102,132100,48016070,2860,2860,2860,2860,101
20240102,132000,47727210,2845,2845,2845,2845,0
20240102,131900,47727210,2845,2845,2845,2845,3
20240102,131800,47718675,2860,2860,2860,2860,0
20240102,131700,47718675,2860,2860,2860,2860,0
20240102,131600,47718675,2860,2860,2860,2860,0
20240102,131500,47718675,2860,2860,2860,2860,0
20240102,131400,47718675,2860,2860,2860,2860,0
20240102,131300,47718675,2860,2860,2860,2860,0
20240102,131200,47718675,2860,2860,2860,2860,140
20240102,131100,47318275,2845,2845,2845,2845,0
20240102,131000,47318275,2845,2845,2845,2845,27
20240102,130900,47241460,2845,2845,2845,2845,0
20240102,130800,47241460,2845,2845,2845,2845,0
20240102,130700,47241460,2845,2850,2850,2845,158
20240102,130600,46791670,2860,2860,2860,2860,3
20240102,130500,46783090,2860,2860,2860,2860,8
20240102,130400,46760210,2860,2860,2860,2860,0
20240102,130300,46760210,2860,2860,2860,2860,0
20240102,130200,46760210,2860,2860,2860,2860,1
20240102,130100,46757350,2845,2845,2845,2845,0
20240102,130000,46757350,2845,2845,2845,2845,0
20240102,125900,46757350,2845,2845,2845,2845,0
20240102,125800,46757350,2845,2845,2845,2845,0
20240102,125700,46757350,2845,2845,2845,2845,0
20240102,125600,46757350,2845,2845,2845,2845,0
20240102,125500,46757350,2845,2845,2845,2845,0
20240102,125400,46757350,2845,2845,2845,2845,0
20240102,125300,46757350,2845,2845,2845,2845,0
20240102,125200,46757350,2845,2845,2845,2845,3
20240102,125100,46748815,2860,2850,2860,2845,443
20240102,125000,45487335,2860,2860,2860,2860,75
20240102,124900,45272835,2860,2865,2865,2860,623
20240102,124800,43488890,2860,2860,2860,2860,0
20240102,124700,43488890,2860,2860,2860,2860,0
20240102,124600,43488890,2860,2855,2860,2855,449
20240102,124500,42204855,2855,2855,2855,2855,1572
20240102,124400,37716795,2850,2850,2850,2850,0
20240102,124300,37716795,2850,2855,2855,2850,30
20240102,124200,37631280,2855,2855,2855,2855,0
20240102,124100,37631280,2855,2850,2855,2850,185
20240102,124000,37103980,2855,2855,2855,2855,1
20240102,123900,37101125,2855,2855,2855,2855,0
20240102,123800,37101125,2855,2855,2855,2855,0
20240102,123700,37101125,2855,2855,2855,2855,1
20240102,123600,37098270,2855,2855,2855,2855,30
20240102,123500,37012620,2850,2855,2855,2850,161
20240102,123400,36552985,2855,2855,2855,2855,1
20240102,123300,36550130,2855,2855,2855,2855,0
20240102,123200,36550130,2855,2855,2855,2855,12
20240102,123100,36515870,2850,2850,2850,2850,0
20240102,123000,36515870,2850,2850,2850,2850,0
20240102,122900,36515870,2850,2850,2850,2850,0
20240102,122800,36515870,2850,2850,2850,2850,0
20240102,122700,36515870,2850,2850,2850,2850,0
20240102,122600,36515870,2850,2850,2850,2850,0
20240102,122500,36515870,2850,2850,2850,2850,3
20240102,122400,36507320,2850,2850,2850,2850,114
20240102,122300,36182420,2850,2850,2850,2850,380
20240102,122200,35099420,2850,2850,2850,2850,3
20240102,122100,35090870,2850,2850,2850,2850,2
20240102,122000,35085170,2845,2845,2845,2845,0
20240102,121900,35085170,2845,2845,2845,2845,200
20240102,121800,34516170,2850,2850,2850,2850,2
20240102,121700,34510470,2845,2845,2845,2845,0
20240102,121600,34510470,2845,2845,2845,2845,27
20240102,121500,34433655,2850,2850,2850,2850,0
20240102,121400,34433655,2850,2850,2850,2850,0
20240102,121300,34433655,2850,2850,2850,2850,200
20240102,121200,33863655,2850,2850,2850,2850,7
20240102,121100,33843705,2850,2850,2850,2850,12
20240102,121000,33809505,2845,2845,2845,2845,0
20240102,120900,33809505,2845,2850,2850,2845,5
20240102,120800,33795275,2850,2850,2850,2850,200
20240102,120700,33225275,2850,2850,2850,2850,0
20240102,120600,33225275,2850,2850,2850,2850,0
20240102,120500,33225275,2850,2850,2850,2850,0
20240102,120400,33225275,2850,2850,2850,2850,0
20240102,120300,33225275,2850,2850,2850,2850,0
20240102,120200,33225275,2850,2850,2850,2850,0
20240102,120100,33225275,2850,2850,2850,2850,177
20240102,120000,32720825,2850,2850,2850,2850,30
20240102,115900,32635325,2850,2850,2850,2850,1
20240102,115800,32632475,2845,2845,2845,2845,3
20240102,115700,32623940,2845,2845,2845,2845,0
20240102,115600,32623940,2845,2845,2845,2845,0
20240102,115500,32623940,2845,2845,2845,2845,0
20240102,115400,32623940,2845,2845,2845,2845,0
20240102,115300,32623940,2845,2845,2845,2845,114
20240102,115200,32299610,2845,2845,2845,2845,0
20240102,115100,32299610,2845,2845,2845,2845,0
20240102,115000,32299610,2845,2845,2845,2845,0
20240102,114900,32299610,2845,2850,2850,2845,77
20240102,114800,32080295,2850,2850,2850,2850,0
20240102,114700,32080295,2850,2850,2850,2850,10
20240102,114600,32051795,2850,2850,2850,2850,0
20240102,114500,32051795,2850,2850,2850,2850,0
20240102,114400,32051795,2850,2850,2850,2850,0
20240102,114300,32051795,2850,2850,2850,2850,0
20240102,114200,32051795,2850,2850,2850,2850,0
20240102,114100,32051795,2850,2850,2850,2850,699
20240102,114000,30059645,2850,2850,2850,2850,0
20240102,113900,30059645,2850,2850,2850,2850,0
20240102,113800,30059645,2850,2850,2850,2850,0
20240102,113700,30059645,2850,2850,2850,2850,0
20240102,113600,30059645,2850,2850,2850,2850,0
20240102,113500,30059645,2850,2850,2850,2850,0
20240102,113400,30059645,2850,2850,2850,2850,0
20240102,113300,30059645,2850,2850,2850,2850,0
20240102,113200,30059645,2850,2850,2850,2850,0
20240102,113100,30059645,2850,2850,2850,2850,3
20240102,113000,30051095,2855,2855,2855,2855,1
20240102,112900,30048240,2855,2855,2855,2855,1
20240102,112800,30045385,2850,2850,2850,2850,0
20240102,112700,30045385,2850,2850,2850,2850,1083
20240102,112600,26958835,2850,2850,2850,2850,0
20240102,112500,26958835,2850,2850,2850,2850,100
20240102,112400,26673835,2850,2850,2850,2850,1
20240102,112300,26670985,2845,2845,2845,2845,0
20240102,112200,26670985,2845,2845,2845,2845,27
20240102,112100,26594170,2850,2850,2850,2850,0
20240102,112000,26594170,2850,2850,2850,2850,0
20240102,111900,26594170,2850,2850,2850,2850,0
20240102,111800,26594170,2850,2850,2850,2850,0
20240102,111700,26594170,2850,2850,2850,2850,0
20240102,111600,26594170,2850,2850,2850,2850,21
20240102,111500,26534320,2850,2850,2850,2850,0
20240102,111400,26534320,2850,2850,2850,2850,0
20240102,111300,26534320,2850,2850,2850,2850,500
20240102,111200,25109320,2850,2850,2850,2850,0
20240102,111100,25109320,2850,2850,2850,2850,215
20240102,111000,24496570,2850,2850,2850,2850,0
20240102,110900,24496570,2850,2850,2850,2850,0
20240102,110800,24496570,2850,2850,2850,2850,0
20240102,110700,24496570,2850,2850,2850,2850,1
20240102,110600,24493720,2845,2845,2845,2845,158
20240102,110500,24044210,2850,2850,2850,2850,1
20240102,110400,24041360,2845,2845,2845,2845,4
20240102,110300,24029980,2850,2850,2850,2850,0
20240102,110200,24029980,2850,2850,2850,2850,0
20240102,110100,24029980,2850,2850,2850,2850,0
20240102,110000,24029980,2850,2850,2850,2850,0
20240102,105900,24029980,2850,2850,2850,2850,0
20240102,105800,24029980,2850,2850,2850,2850,0
20240102,105700,24029980,2850,2850,2850,2850,0
20240102,105600,24029980,2850,2850,2850,2850,1
20240102,105500,24027130,2845,2845,2845,2845,27
20240102,105400,23950315,2855,2855,2855,2855,0
20240102,105300,23950315,2855,2855,2855,2855,0
20240102,105200,23950315,2855,2855,2855,2855,20
20240102,105100,23893215,2855,2855,2855,2855,1
20240102,105000,23890360,2855,2855,2855,2855,4
20240102,104900,23878940,2855,2855,2855,2855,2
20240102,104800,23873230,2850,2850,2850,2850,0
20240102,104700,23873230,2850,2850,2850,2850,0
20240102,104600,23873230,2850,2850,2850,2850,0
20240102,104500,23873230,2850,2850,2850,2850,0
20240102,104400,23873230,2850,2850,2850,2850,1000
20240102,104300,21023230,2850,2850,2850,2850,100
20240102,104200,20738230,2850,2850,2850,2850,1
20240102,104100,20735380,2850,2850,2850,2850,1596
20240102,104000,16186780,2850,2850,2850,2850,6
20240102,103900,16169680,2850,2850,2850,2850,0
20240102,103800,16169680,2850,2850,2850,2850,406
20240102,103700,15012580,2850,2850,2850,2850,3
20240102,103600,15004030,2860,2860,2860,2860,30
20240102,103500,14918230,2860,2860,2860,2860,64
20240102,103400,14735190,2855,2855,2855,2855,0
20240102,103300,14735190,2855,2855,2855,2855,0
20240102,103200,14735190,2855,2860,2860,2855,40
20240102,103100,14620840,2860,2855,2860,2855,10
20240102,103000,14592250,2855,2855,2855,2855,18
20240102,102900,14540860,2850,2850,2850,2850,0
20240102,102800,14540860,2850,2850,2850,2850,27
20240102,102700,14463910,2850,2850,2850,2850,16
20240102,102600,14418310,2850,2850,2850,2850,0
20240102,102500,14418310,2850,2850,2850,2850,0
20240102,102400,14418310,2850,2850,2850,2850,0
20240102,102300,14418310,2850,2855,2855,2850,389
20240102,102200,13308260,2855,2855,2855,2855,19
20240102,102100,13254015,2855,2855,2855,2855,0
20240102,102000,13254015,2855,2855,2855,2855,202
20240102,101900,12677305,2850,2850,2850,2850,0
20240102,101800,12677305,2850,2850,2850,2850,0
20240102,101700,12677305,2850,2850,2850,2850,151
20240102,101600,12246955,2850,2850,2850,2850,0
20240102,101500,12246955,2850,2850,2850,2850,298
20240102,101400,11397655,2850,2850,2850,2850,24
20240102,101300,11329255,2855,2855,2855,2855,1349
20240102,101200,7477860,2855,2855,2855,2855,496
20240102,101100,6061780,2855,2850,2855,2850,7
20240102,101000,6041825,2850,2850,2850,2850,6
20240102,100900,6024725,2850,2855,2855,2850,118
20240102,100800,5688410,2850,2855,2855,2850,50
20240102,100700,5545810,2860,2860,2860,2860,0
20240102,100600,5545810,2860,2860,2860,2850,140
20240102,100500,5145930,2850,2850,2850,2850,119
20240102,100400,4806780,2850,2850,2855,2850,353
20240102,100300,3800605,2855,2855,2855,2855,0
20240102,100200,3800605,2855,2855,2855,2855,51
20240102,100100,3655000,2855,2860,2860,2855,826
20240102,100000,1292720,2860,2860,2860,2860,452