KissMeData/217880/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204400,6281365,3350,3350,3350,3350,1
20240105,204300,6281365,3350,3350,3350,3350,0
20240105,204200,6281365,3350,3350,3350,3350,0
20240105,204100,6281365,3350,3350,3350,3350,0
20240105,204000,6281365,3350,3350,3350,3350,0
20240105,203900,6281365,3350,3350,3350,3350,0
20240105,203800,6281365,3350,3350,3350,3350,0
20240105,203700,6281365,3350,3350,3350,3350,0
20240105,203600,6281365,3350,3350,3350,3350,0
20240105,203500,6281365,3350,3350,3350,3350,0
20240105,203400,6281365,3350,3350,3350,3350,0
20240105,203300,6281365,3350,3350,3350,3350,0
20240105,203200,6281365,3350,3350,3350,3350,0
20240105,203100,6281365,3350,3350,3350,3350,0
20240105,203000,6281365,3350,3350,3350,3350,0
20240105,202900,6281365,3350,3350,3350,3350,0
20240105,202800,6281365,3350,3350,3350,3350,0
20240105,202700,6281365,3350,3350,3350,3350,0
20240105,202600,6281365,3350,3350,3350,3350,0
20240105,202500,6281365,3350,3350,3350,3350,0
20240105,202400,6281365,3350,3350,3350,3350,0
20240105,202300,6281365,3350,3350,3350,3350,0
20240105,202200,6281365,3350,3350,3350,3350,0
20240105,202100,6281365,3350,3350,3350,3350,0
20240105,202000,6281365,3350,3350,3350,3350,0
20240105,201900,6281365,3350,3350,3350,3350,0
20240105,201800,6281365,3350,3350,3350,3350,0
20240105,201700,6281365,3350,3350,3350,3350,0
20240105,201600,6281365,3350,3350,3350,3350,0
20240105,201500,6281365,3350,3350,3350,3350,0
20240105,201400,6281365,3350,3350,3350,3350,1
20240105,201300,6281365,3350,3350,3350,3350,0
20240105,201200,6281365,3350,3350,3350,3350,0
20240105,201100,6281365,3350,3350,3350,3350,0
20240105,201000,6281365,3350,3350,3350,3350,0
20240105,200900,6281365,3350,3350,3350,3350,0
20240105,200800,6281365,3350,3350,3350,3350,0
20240105,200700,6281365,3350,3350,3350,3350,0
20240105,200600,6281365,3350,3350,3350,3350,0
20240105,200500,6281365,3350,3350,3350,3350,0
20240105,200400,6281365,3350,3350,3350,3350,0
20240105,200300,6281365,3350,3350,3350,3350,0
20240105,200200,6281365,3350,3350,3350,3350,0
20240105,200100,6281365,3350,3350,3350,3350,0
20240105,200000,6281365,3350,3350,3350,3350,0
20240105,195900,6281365,3350,3350,3350,3350,0
20240105,195800,6281365,3350,3350,3350,3350,0
20240105,195700,6281365,3350,3350,3350,3350,0
20240105,195600,6281365,3350,3350,3350,3350,0
20240105,195500,6281365,3350,3350,3350,3350,0
20240105,195400,6281365,3350,3350,3350,3350,0
20240105,195300,6281365,3350,3350,3350,3350,0
20240105,195200,6281365,3350,3350,3350,3350,0
20240105,195100,6281365,3350,3350,3350,3350,0
20240105,195000,6281365,3350,3350,3350,3350,0
20240105,194900,6281365,3350,3350,3350,3350,0
20240105,194800,6281365,3350,3350,3350,3350,0
20240105,194700,6281365,3350,3350,3350,3350,0
20240105,194600,6281365,3350,3350,3350,3350,0
20240105,194500,6281365,3350,3350,3350,3350,0
20240105,194400,6281365,3350,3350,3350,3350,1
20240105,194300,6281365,3350,3350,3350,3350,0
20240105,194200,6281365,3350,3350,3350,3350,0
20240105,194100,6281365,3350,3350,3350,3350,0
20240105,194000,6281365,3350,3350,3350,3350,0
20240105,193900,6281365,3350,3350,3350,3350,0
20240105,193800,6281365,3350,3350,3350,3350,0
20240105,193700,6281365,3350,3350,3350,3350,0
20240105,193600,6281365,3350,3350,3350,3350,0
20240105,193500,6281365,3350,3350,3350,3350,0
20240105,193400,6281365,3350,3350,3350,3350,0
20240105,193300,6281365,3350,3350,3350,3350,0
20240105,193200,6281365,3350,3350,3350,3350,0
20240105,193100,6281365,3350,3350,3350,3350,0
20240105,193000,6281365,3350,3350,3350,3350,0
20240105,192900,6281365,3350,3350,3350,3350,0
20240105,192800,6281365,3350,3350,3350,3350,0
20240105,192700,6281365,3350,3350,3350,3350,0
20240105,192600,6281365,3350,3350,3350,3350,0
20240105,192500,6281365,3350,3350,3350,3350,0
20240105,192400,6281365,3350,3350,3350,3350,0
20240105,192300,6281365,3350,3350,3350,3350,0
20240105,192200,6281365,3350,3350,3350,3350,0
20240105,192100,6281365,3350,3350,3350,3350,0
20240105,192000,6281365,3350,3350,3350,3350,0
20240105,191900,6281365,3350,3350,3350,3350,0
20240105,191800,6281365,3350,3350,3350,3350,0
20240105,191700,6281365,3350,3350,3350,3350,0
20240105,191600,6281365,3350,3350,3350,3350,0
20240105,191500,6281365,3350,3350,3350,3350,0
20240105,191400,6281365,3350,3350,3350,3350,1
20240105,191300,6281365,3350,3350,3350,3350,0
20240105,191200,6281365,3350,3350,3350,3350,0
20240105,191100,6281365,3350,3350,3350,3350,0
20240105,191000,6281365,3350,3350,3350,3350,0
20240105,190900,6281365,3350,3350,3350,3350,0
20240105,190800,6281365,3350,3350,3350,3350,0
20240105,190700,6281365,3350,3350,3350,3350,0
20240105,190600,6281365,3350,3350,3350,3350,0
20240105,190500,6281365,3350,3350,3350,3350,0
20240105,190400,6281365,3350,3350,3350,3350,0
20240105,190300,6281365,3350,3350,3350,3350,0
20240105,190200,6281365,3350,3350,3350,3350,0
20240105,190100,6281365,3350,3350,3350,3350,0
20240105,190000,6281365,3350,3350,3350,3350,0
20240105,185900,6281365,3350,3350,3350,3350,0
20240105,185800,6281365,3350,3350,3350,3350,0
20240105,185700,6281365,3350,3350,3350,3350,0
20240105,185600,6281365,3350,3350,3350,3350,0
20240105,185500,6281365,3350,3350,3350,3350,0
20240105,185400,6281365,3350,3350,3350,3350,0
20240105,185300,6281365,3350,3350,3350,3350,0
20240105,185200,6281365,3350,3350,3350,3350,0
20240105,185100,6281365,3350,3350,3350,3350,0
20240105,185000,6281365,3350,3350,3350,3350,0
20240105,184900,6281365,3350,3350,3350,3350,0
20240105,184800,6281365,3350,3350,3350,3350,0
20240105,184700,6281365,3350,3350,3350,3350,0
20240105,184600,6281365,3350,3350,3350,3350,0
20240105,184500,6281365,3350,3350,3350,3350,0
20240105,184400,6281365,3350,3350,3350,3350,1
20240105,184300,6281365,3350,3350,3350,3350,0
20240105,184200,6281365,3350,3350,3350,3350,0
20240105,184100,6281365,3350,3350,3350,3350,0
20240105,184000,6281365,3350,3350,3350,3350,0
20240105,183900,6281365,3350,3350,3350,3350,0
20240105,183800,6281365,3350,3350,3350,3350,0
20240105,183700,6281365,3350,3350,3350,3350,0
20240105,183600,6281365,3350,3350,3350,3350,0
20240105,183500,6281365,3350,3350,3350,3350,0
20240105,183400,6281365,3350,3350,3350,3350,0
20240105,183300,6281365,3350,3350,3350,3350,0
20240105,183200,6281365,3350,3350,3350,3350,0
20240105,183100,6281365,3350,3350,3350,3350,0
20240105,183000,6281365,3350,3350,3350,3350,0
20240105,182900,6281365,3350,3350,3350,3350,0
20240105,182800,6281365,3350,3350,3350,3350,0
20240105,182700,6281365,3350,3350,3350,3350,0
20240105,182600,6281365,3350,3350,3350,3350,0
20240105,182500,6281365,3350,3350,3350,3350,0
20240105,182400,6281365,3350,3350,3350,3350,0
20240105,182300,6281365,3350,3350,3350,3350,0
20240105,182200,6281365,3350,3350,3350,3350,0
20240105,182100,6281365,3350,3350,3350,3350,0
20240105,182000,6281365,3350,3350,3350,3350,0
20240105,181900,6281365,3350,3350,3350,3350,0
20240105,181800,6281365,3350,3350,3350,3350,0
20240105,181700,6281365,3350,3350,3350,3350,0
20240105,181600,6281365,3350,3350,3350,3350,0
20240105,181500,6281365,3350,3350,3350,3350,0
20240105,181400,6281365,3350,3350,3350,3350,1
20240105,181300,6281365,3350,3350,3350,3350,0
20240105,181200,6281365,3350,3350,3350,3350,0
20240105,181100,6281365,3350,3350,3350,3350,0
20240105,181000,6281365,3350,3350,3350,3350,0
20240105,180900,6281365,3350,3350,3350,3350,0
20240105,180800,6281365,3350,3350,3350,3350,0
20240105,180700,6281365,3350,3350,3350,3350,0
20240105,180600,6281365,3350,3350,3350,3350,0
20240105,180500,6281365,3350,3350,3350,3350,0
20240105,180400,6281365,3350,3350,3350,3350,0
20240105,180300,6281365,3350,3350,3350,3350,0
20240105,180200,6281365,3350,3350,3350,3350,0
20240105,180100,6281365,3350,3350,3350,3350,0
20240105,180000,6281365,3350,3350,3350,3350,0
20240105,175900,6281365,3350,3350,3350,3350,0
20240105,175800,6281365,3350,3350,3350,3350,0
20240105,175700,6281365,3350,3350,3350,3350,0
20240105,175600,6281365,3350,3350,3350,3350,0
20240105,175500,6281365,3350,3350,3350,3350,0
20240105,175400,6281365,3350,3350,3350,3350,0
20240105,175300,6281365,3350,3350,3350,3350,0
20240105,175200,6281365,3350,3350,3350,3350,0
20240105,175100,6281365,3350,3350,3350,3350,0
20240105,175000,6281365,3350,3350,3350,3350,0
20240105,174900,6281365,3350,3350,3350,3350,0
20240105,174800,6281365,3350,3350,3350,3350,0
20240105,174700,6281365,3350,3350,3350,3350,0
20240105,174600,6281365,3350,3350,3350,3350,0
20240105,174500,6281365,3350,3350,3350,3350,0
20240105,174400,6281365,3350,3350,3350,3350,1
20240105,174300,6281365,3350,3350,3350,3350,0
20240105,174200,6281365,3350,3350,3350,3350,0
20240105,174100,6281365,3350,3350,3350,3350,0
20240105,174000,6281365,3350,3350,3350,3350,0
20240105,173900,6281365,3350,3350,3350,3350,0
20240105,173800,6281365,3350,3350,3350,3350,0
20240105,173700,6281365,3350,3350,3350,3350,0
20240105,173600,6281365,3350,3350,3350,3350,0
20240105,173500,6281365,3350,3350,3350,3350,0
20240105,173400,6281365,3350,3350,3350,3350,0
20240105,173300,6281365,3350,3350,3350,3350,0
20240105,173200,6281365,3350,3350,3350,3350,0
20240105,173100,6281365,3350,3350,3350,3350,0
20240105,173000,6281365,3350,3350,3350,3350,0
20240105,172900,6281365,3350,3350,3350,3350,0
20240105,172800,6281365,3350,3350,3350,3350,0
20240105,172700,6281365,3350,3350,3350,3350,0
20240105,172600,6281365,3350,3350,3350,3350,0
20240105,172500,6281365,3350,3350,3350,3350,0
20240105,172400,6281365,3350,3350,3350,3350,0
20240105,172300,6281365,3350,3350,3350,3350,0
20240105,172200,6281365,3350,3350,3350,3350,0
20240105,172100,6281365,3350,3350,3350,3350,0
20240105,172000,6281365,3350,3350,3350,3350,0
20240105,171900,6281365,3350,3350,3350,3350,0
20240105,171800,6281365,3350,3350,3350,3350,0
20240105,171700,6281365,3350,3350,3350,3350,0
20240105,171600,6281365,3350,3350,3350,3350,0
20240105,171500,6281365,3350,3350,3350,3350,0
20240105,171400,6281365,3350,3350,3350,3350,1
20240105,171300,6281365,3350,3350,3350,3350,0
20240105,171200,6281365,3350,3350,3350,3350,0
20240105,171100,6281365,3350,3350,3350,3350,0
20240105,171000,6281365,3350,3350,3350,3350,0
20240105,170900,6281365,3350,3350,3350,3350,0
20240105,170800,6281365,3350,3350,3350,3350,0
20240105,170700,6281365,3350,3350,3350,3350,0
20240105,170600,6281365,3350,3350,3350,3350,0
20240105,170500,6281365,3350,3350,3350,3350,0
20240105,170400,6281365,3350,3350,3350,3350,0
20240105,170300,6281365,3350,3350,3350,3350,0
20240105,170200,6281365,3350,3350,3350,3350,0
20240105,170100,6281365,3350,3350,3350,3350,0
20240105,170000,6281365,3350,3350,3350,3350,0
20240105,165900,6281365,3350,3350,3350,3350,0
20240105,165800,6281365,3350,3350,3350,3350,0
20240105,165700,6281365,3350,3350,3350,3350,0
20240105,165600,6281365,3350,3350,3350,3350,0
20240105,165500,6281365,3350,3350,3350,3350,0
20240105,165400,6281365,3350,3350,3350,3350,0
20240105,165300,6281365,3350,3350,3350,3350,0
20240105,165200,6281365,3350,3350,3350,3350,0
20240105,165100,6281365,3350,3350,3350,3350,0
20240105,165000,6281365,3350,3350,3350,3350,0
20240105,164900,6281365,3350,3350,3350,3350,0
20240105,164800,6281365,3350,3350,3350,3350,0
20240105,164700,6281365,3350,3350,3350,3350,0
20240105,164600,6281365,3350,3350,3350,3350,0
20240105,164500,6281365,3350,3350,3350,3350,0
20240105,164400,6281365,3350,3350,3350,3350,1
20240105,164300,6281365,3350,3350,3350,3350,0
20240105,164200,6281365,3350,3350,3350,3350,0
20240105,164100,6281365,3350,3350,3350,3350,0
20240105,164000,6281365,3350,3350,3350,3350,0
20240105,163900,6281365,3350,3350,3350,3350,0
20240105,163800,6281365,3350,3350,3350,3350,0
20240105,163700,6281365,3350,3350,3350,3350,0
20240105,163600,6281365,3350,3350,3350,3350,0
20240105,163500,6281365,3350,3350,3350,3350,0
20240105,163400,6281365,3350,3350,3350,3350,0
20240105,163300,6281365,3350,3350,3350,3350,0
20240105,163200,6281365,3350,3350,3350,3350,0
20240105,163100,6281365,3350,3350,3350,3350,0
20240105,163000,6281365,3350,3350,3350,3350,0
20240105,162900,6281365,3350,3350,3350,3350,0
20240105,162800,6281365,3350,3350,3350,3350,0
20240105,162700,6281365,3350,3350,3350,3350,0
20240105,162600,6281365,3350,3350,3350,3350,0
20240105,162500,6281365,3350,3350,3350,3350,0
20240105,162400,6281365,3350,3350,3350,3350,0
20240105,162300,6281365,3350,3350,3350,3350,0
20240105,162200,6281365,3350,3350,3350,3350,0
20240105,162100,6281365,3350,3350,3350,3350,0
20240105,162000,6281365,3350,3350,3350,3350,0
20240105,161900,6281365,3350,3350,3350,3350,0
20240105,161800,6281365,3350,3350,3350,3350,0
20240105,161700,6281365,3350,3350,3350,3350,0
20240105,161600,6281365,3350,3350,3350,3350,0
20240105,161500,6281365,3350,3350,3350,3350,0
20240105,161400,6281365,3350,3350,3350,3350,1
20240105,161300,6281365,3350,3350,3350,3350,0
20240105,161200,6281365,3350,3350,3350,3350,0
20240105,161100,6281365,3350,3350,3350,3350,0
20240105,161000,6281365,3350,3350,3350,3350,0
20240105,160900,6281365,3350,3350,3350,3350,0
20240105,160800,6281365,3350,3350,3350,3350,0
20240105,160700,6281365,3350,3350,3350,3350,0
20240105,160600,6281365,3350,3350,3350,3350,0
20240105,160500,6281365,3350,3350,3350,3350,0
20240105,160400,6281365,3350,3350,3350,3350,0
20240105,160300,6281365,3350,3350,3350,3350,0
20240105,160200,6281365,3350,3350,3350,3350,0
20240105,160100,6281365,3350,3350,3350,3350,0
20240105,160000,6281365,3350,3350,3350,3350,0
20240105,155900,6281365,3350,3350,3350,3350,0
20240105,155800,6281365,3350,3350,3350,3350,0
20240105,155700,6281365,3350,3350,3350,3350,0
20240105,155600,6281365,3350,3350,3350,3350,0
20240105,155500,6281365,3350,3350,3350,3350,0
20240105,155400,6281365,3350,3350,3350,3350,0
20240105,155300,6281365,3350,3350,3350,3350,0
20240105,155200,6281365,3350,3350,3350,3350,0
20240105,155100,6281365,3350,3350,3350,3350,0
20240105,155000,6281365,3350,3350,3350,3350,0
20240105,154900,6281365,3350,3350,3350,3350,0
20240105,154800,6281365,3350,3350,3350,3350,0
20240105,154700,6281365,3350,3350,3350,3350,0
20240105,154600,6281365,3350,3350,3350,3350,0
20240105,154500,6281365,3350,3350,3350,3350,0
20240105,154400,6281365,3350,3350,3350,3350,1
20240105,154300,6281365,3350,3350,3350,3350,0
20240105,154200,6281365,3350,3350,3350,3350,0
20240105,154100,6281365,3350,3350,3350,3350,0
20240105,154000,6281365,3350,3350,3350,3350,0
20240105,153900,6281365,3350,3350,3350,3350,0
20240105,153800,6281365,3350,3350,3350,3350,0
20240105,153700,6281365,3350,3350,3350,3350,0
20240105,153600,6281365,3350,3350,3350,3350,0
20240105,153500,6281365,3350,3350,3350,3350,0
20240105,153400,6281365,3350,3350,3350,3350,0
20240105,153300,6281365,3350,3350,3350,3350,0
20240105,153200,6281365,3350,3350,3350,3350,0
20240105,153100,6281365,3350,3350,3350,3350,0
20240105,153000,6281365,3350,3350,3350,3350,0
20240105,152900,6281365,3350,3350,3350,3350,0
20240105,152800,6281365,3350,3350,3350,3350,0
20240105,152700,6281365,3350,3350,3350,3350,0
20240105,152600,6281365,3350,3350,3350,3350,0
20240105,152500,6281365,3350,3350,3350,3350,0
20240105,152400,6281365,3350,3350,3350,3350,0
20240105,152300,6281365,3350,3350,3350,3350,0
20240105,152200,6281365,3350,3350,3350,3350,0
20240105,152100,6281365,3350,3350,3350,3350,0
20240105,152000,6281365,3350,3350,3350,3350,0
20240105,151900,6281365,3350,3350,3350,3350,0
20240105,151800,6281365,3350,3350,3350,3350,0
20240105,151700,6281365,3350,3350,3350,3350,0
20240105,151600,6281365,3350,3350,3350,3350,0
20240105,151500,6281365,3350,3350,3350,3350,0
20240105,151400,6281365,3350,3350,3350,3350,0
20240105,151300,6281365,3350,3350,3350,3350,0
20240105,151200,6281365,3350,3350,3350,3350,0
20240105,151100,6281365,3350,3350,3350,3350,0
20240105,151000,6281365,3350,3350,3350,3350,0
20240105,150900,6281365,3350,3350,3350,3350,0
20240105,150800,6281365,3350,3350,3350,3350,0
20240105,150700,6281365,3350,3350,3350,3350,0
20240105,150600,6281365,3350,3350,3350,3350,0
20240105,150500,6281365,3350,3350,3350,3350,0
20240105,150400,6281365,3350,3350,3350,3350,0
20240105,150300,6281365,3350,3350,3350,3350,0
20240105,150200,6281365,3350,3350,3350,3350,0
20240105,150100,6281365,3350,3350,3350,3350,0
20240105,150000,6281365,3350,3350,3350,3350,0
20240105,145900,6281365,3350,3350,3350,3350,0
20240105,145800,6281365,3350,3350,3350,3350,0
20240105,145700,6281365,3350,3350,3350,3350,0
20240105,145600,6281365,3350,3350,3350,3350,1
20240105,145500,6278015,3305,3305,3305,3305,0
20240105,145400,6278015,3305,3305,3305,3305,0
20240105,145300,6278015,3305,3305,3305,3305,0
20240105,145200,6278015,3305,3305,3305,3305,0
20240105,145100,6278015,3305,3305,3305,3305,0
20240105,145000,6278015,3305,3305,3305,3305,0
20240105,144900,6278015,3305,3305,3305,3305,0
20240105,144800,6278015,3305,3305,3305,3305,0
20240105,144700,6278015,3305,3305,3305,3305,0
20240105,144600,6278015,3305,3305,3305,3305,0
20240105,144500,6278015,3305,3305,3305,3305,0
20240105,144400,6278015,3305,3305,3305,3305,0
20240105,144300,6278015,3305,3305,3305,3305,0
20240105,144200,6278015,3305,3305,3305,3305,0
20240105,144100,6278015,3305,3305,3305,3305,0
20240105,144000,6278015,3305,3305,3305,3305,0
20240105,143900,6278015,3305,3305,3305,3305,0
20240105,143800,6278015,3305,3305,3305,3305,0
20240105,143700,6278015,3305,3305,3305,3305,0
20240105,143600,6278015,3305,3305,3305,3305,0
20240105,143500,6278015,3305,3305,3305,3305,0
20240105,143400,6278015,3305,3305,3305,3305,0
20240105,143300,6278015,3305,3305,3305,3305,0
20240105,143200,6278015,3305,3305,3305,3305,0
20240105,143100,6278015,3305,3305,3305,3305,0
20240105,143000,6278015,3305,3305,3305,3305,0
20240105,142900,6278015,3305,3305,3305,3305,0
20240105,142800,6278015,3305,3305,3305,3305,0
20240105,142700,6278015,3305,3305,3305,3305,0
20240105,142600,6278015,3305,3305,3305,3305,0
20240105,142500,6278015,3305,3305,3305,3305,0
20240105,142400,6278015,3305,3305,3305,3305,0
20240105,142300,6278015,3305,3305,3305,3305,0
20240105,142200,6278015,3305,3305,3305,3305,0
20240105,142100,6278015,3305,3305,3305,3305,0
20240105,142000,6278015,3305,3305,3305,3305,0
20240105,141900,6278015,3305,3305,3305,3305,0
20240105,141800,6278015,3305,3305,3305,3305,0
20240105,141700,6278015,3305,3305,3305,3305,0
20240105,141600,6278015,3305,3305,3305,3305,0
20240105,141500,6278015,3305,3305,3305,3305,0
20240105,141400,6278015,3305,3305,3305,3305,0
20240105,141300,6278015,3305,3305,3305,3305,0
20240105,141200,6278015,3305,3305,3305,3305,0
20240105,141100,6278015,3305,3305,3305,3305,0
20240105,141000,6278015,3305,3305,3305,3305,0
20240105,140900,6278015,3305,3305,3305,3305,0
20240105,140800,6278015,3305,3305,3305,3305,0
20240105,140700,6278015,3305,3305,3305,3305,0
20240105,140600,6278015,3305,3305,3305,3305,0
20240105,140500,6278015,3305,3305,3305,3305,0
20240105,140400,6278015,3305,3305,3305,3305,0
20240105,140300,6278015,3305,3305,3305,3305,0
20240105,140200,6278015,3305,3305,3305,3305,0
20240105,140100,6278015,3305,3305,3305,3305,0
20240105,140000,6278015,3305,3305,3305,3305,0
20240105,135900,6278015,3305,3305,3305,3305,0
20240105,135800,6278015,3305,3305,3305,3305,0
20240105,135700,6278015,3305,3305,3305,3305,0
20240105,135600,6278015,3305,3305,3305,3305,0
20240105,135500,6278015,3305,3305,3305,3305,0
20240105,135400,6278015,3305,3305,3305,3305,0
20240105,135300,6278015,3305,3305,3305,3305,0
20240105,135200,6278015,3305,3305,3305,3305,57
20240105,135100,6089630,3305,3305,3305,3305,0
20240105,135000,6089630,3305,3305,3305,3305,0
20240105,134900,6089630,3305,3305,3305,3305,0
20240105,134800,6089630,3305,3305,3305,3305,0
20240105,134700,6089630,3305,3305,3305,3305,50
20240105,134600,5924380,3305,3305,3305,3305,0
20240105,134500,5924380,3305,3305,3305,3305,0
20240105,134400,5924380,3305,3315,3315,3305,373
20240105,134300,4690815,3370,3370,3370,3370,0
20240105,134200,4690815,3370,3370,3370,3370,0
20240105,134100,4690815,3370,3370,3370,3370,0
20240105,134000,4690815,3370,3370,3370,3370,0
20240105,133900,4690815,3370,3370,3370,3370,0
20240105,133800,4690815,3370,3370,3370,3370,0
20240105,133700,4690815,3370,3370,3370,3370,0
20240105,133600,4690815,3370,3370,3370,3370,0
20240105,133500,4690815,3370,3370,3370,3370,0
20240105,133400,4690815,3370,3370,3370,3370,0
20240105,133300,4690815,3370,3370,3370,3370,0
20240105,133200,4690815,3370,3370,3370,3370,0
20240105,133100,4690815,3370,3370,3370,3370,0
20240105,133000,4690815,3370,3370,3370,3370,0
20240105,132900,4690815,3370,3370,3370,3370,0
20240105,132800,4690815,3370,3370,3370,3370,0
20240105,132700,4690815,3370,3370,3370,3370,0
20240105,132600,4690815,3370,3370,3370,3370,0
20240105,132500,4690815,3370,3370,3370,3370,0
20240105,132400,4690815,3370,3370,3370,3370,0
20240105,132300,4690815,3370,3370,3370,3370,0
20240105,132200,4690815,3370,3370,3370,3370,0
20240105,132100,4690815,3370,3370,3370,3370,0
20240105,132000,4690815,3370,3370,3370,3370,0
20240105,131900,4690815,3370,3370,3370,3370,0
20240105,131800,4690815,3370,3370,3370,3370,0
20240105,131700,4690815,3370,3370,3370,3370,0
20240105,131600,4690815,3370,3370,3370,3370,0
20240105,131500,4690815,3370,3370,3370,3370,0
20240105,131400,4690815,3370,3370,3370,3370,0
20240105,131300,4690815,3370,3370,3370,3370,0
20240105,131200,4690815,3370,3370,3370,3370,0
20240105,131100,4690815,3370,3370,3370,3370,0
20240105,131000,4690815,3370,3370,3370,3370,0
20240105,130900,4690815,3370,3370,3370,3370,0
20240105,130800,4690815,3370,3365,3370,3365,200
20240105,130700,4017025,3310,3310,3310,3310,0
20240105,130600,4017025,3310,3310,3310,3310,0
20240105,130500,4017025,3310,3310,3310,3310,0
20240105,130400,4017025,3310,3310,3310,3310,0
20240105,130300,4017025,3310,3310,3310,3310,0
20240105,130200,4017025,3310,3310,3310,3310,0
20240105,130100,4017025,3310,3310,3310,3310,0
20240105,130000,4017025,3310,3310,3310,3310,0
20240105,125900,4017025,3310,3310,3310,3310,0
20240105,125800,4017025,3310,3310,3310,3310,0
20240105,125700,4017025,3310,3310,3310,3310,0
20240105,125600,4017025,3310,3310,3310,3310,0
20240105,125500,4017025,3310,3310,3310,3310,0
20240105,125400,4017025,3310,3310,3310,3310,0
20240105,125300,4017025,3310,3310,3310,3310,0
20240105,125200,4017025,3310,3310,3310,3310,0
20240105,125100,4017025,3310,3310,3310,3310,0
20240105,125000,4017025,3310,3310,3310,3310,0
20240105,124900,4017025,3310,3320,3320,3310,314
20240105,124800,2976135,3370,3370,3370,3370,0
20240105,124700,2976135,3370,3370,3370,3370,0
20240105,124600,2976135,3370,3370,3370,3370,0
20240105,124500,2976135,3370,3370,3370,3370,0
20240105,124400,2976135,3370,3370,3370,3370,0
20240105,124300,2976135,3370,3370,3370,3370,0
20240105,124200,2976135,3370,3370,3370,3370,0
20240105,124100,2976135,3370,3370,3370,3370,1
20240105,124000,2972765,3370,3370,3370,3370,0
20240105,123900,2972765,3370,3370,3370,3370,0
20240105,123800,2972765,3370,3370,3370,3370,0
20240105,123700,2972765,3370,3370,3370,3370,0
20240105,123600,2972765,3370,3370,3370,3370,0
20240105,123500,2972765,3370,3370,3370,3370,0
20240105,123400,2972765,3370,3370,3370,3370,0
20240105,123300,2972765,3370,3370,3370,3370,0
20240105,123200,2972765,3370,3375,3375,3370,270
20240105,123100,2062530,3375,3375,3375,3375,0
20240105,123000,2062530,3375,3375,3375,3375,0
20240105,122900,2062530,3375,3375,3375,3375,0
20240105,122800,2062530,3375,3375,3375,3375,0
20240105,122700,2062530,3375,3375,3375,3375,0
20240105,122600,2062530,3375,3375,3375,3375,0
20240105,122500,2062530,3375,3375,3375,3375,0
20240105,122400,2062530,3375,3375,3375,3375,0
20240105,122300,2062530,3375,3375,3375,3375,0
20240105,122200,2062530,3375,3375,3375,3375,0
20240105,122100,2062530,3375,3375,3375,3375,0
20240105,122000,2062530,3375,3375,3375,3375,0
20240105,121900,2062530,3375,3375,3375,3375,0
20240105,121800,2062530,3375,3375,3375,3375,0
20240105,121700,2062530,3375,3375,3375,3375,0
20240105,121600,2062530,3375,3375,3375,3375,0
20240105,121500,2062530,3375,3375,3375,3375,0
20240105,121400,2062530,3375,3375,3375,3375,0
20240105,121300,2062530,3375,3375,3375,3375,0
20240105,121200,2062530,3375,3370,3375,3370,234
20240105,121100,1272790,3370,3370,3370,3370,0
20240105,121000,1272790,3370,3370,3370,3370,0
20240105,120900,1272790,3370,3370,3370,3370,0
20240105,120800,1272790,3370,3370,3370,3370,0
20240105,120700,1272790,3370,3370,3370,3370,0
20240105,120600,1272790,3370,3370,3370,3370,0
20240105,120500,1272790,3370,3370,3370,3370,0
20240105,120400,1272790,3370,3370,3370,3370,0
20240105,120300,1272790,3370,3370,3370,3370,1
20240105,120200,1269420,3320,3320,3320,3320,0
20240105,120100,1269420,3320,3320,3320,3320,0
20240105,120000,1269420,3320,3320,3320,3320,0
20240105,115900,1269420,3320,3320,3320,3320,0
20240105,115800,1269420,3320,3320,3320,3320,0
20240105,115700,1269420,3320,3320,3320,3320,0
20240105,115600,1269420,3320,3320,3320,3320,0
20240105,115500,1269420,3320,3320,3320,3320,0
20240105,115400,1269420,3320,3320,3320,3320,0
20240105,115300,1269420,3320,3320,3320,3320,0
20240105,115200,1269420,3320,3320,3320,3320,0
20240105,115100,1269420,3320,3320,3320,3320,0
20240105,115000,1269420,3320,3320,3320,3320,0
20240105,114900,1269420,3320,3320,3320,3320,0
20240105,114800,1269420,3320,3320,3320,3320,0
20240105,114700,1269420,3320,3320,3320,3320,0
20240105,114600,1269420,3320,3320,3320,3320,0
20240105,114500,1269420,3320,3320,3320,3320,0
20240105,114400,1269420,3320,3320,3320,3320,0
20240105,114300,1269420,3320,3320,3320,3320,0
20240105,114200,1269420,3320,3320,3320,3320,0
20240105,114100,1269420,3320,3320,3320,3320,0
20240105,114000,1269420,3320,3320,3320,3320,0
20240105,113900,1269420,3320,3320,3320,3320,0
20240105,113800,1269420,3320,3320,3320,3320,0
20240105,113700,1269420,3320,3320,3320,3320,0
20240105,113600,1269420,3320,3320,3320,3320,0
20240105,113500,1269420,3320,3320,3320,3320,0
20240105,113400,1269420,3320,3320,3320,3320,0
20240105,113300,1269420,3320,3320,3320,3320,0
20240105,113200,1269420,3320,3320,3320,3320,0
20240105,113100,1269420,3320,3320,3320,3320,0
20240105,113000,1269420,3320,3320,3320,3320,0
20240105,112900,1269420,3320,3320,3320,3320,0
20240105,112800,1269420,3320,3320,3320,3320,0
20240105,112700,1269420,3320,3320,3320,3320,0
20240105,112600,1269420,3320,3320,3320,3320,0
20240105,112500,1269420,3320,3320,3320,3320,0
20240105,112400,1269420,3320,3320,3320,3320,0
20240105,112300,1269420,3320,3320,3320,3320,0
20240105,112200,1269420,3320,3320,3320,3320,0
20240105,112100,1269420,3320,3320,3320,3320,0
20240105,112000,1269420,3320,3320,3320,3320,0
20240105,111900,1269420,3320,3320,3320,3320,0
20240105,111800,1269420,3320,3320,3320,3320,0
20240105,111700,1269420,3320,3320,3320,3320,0
20240105,111600,1269420,3320,3320,3320,3320,0
20240105,111500,1269420,3320,3320,3320,3320,0
20240105,111400,1269420,3320,3320,3320,3320,0
20240105,111300,1269420,3320,3320,3320,3320,0
20240105,111200,1269420,3320,3320,3320,3320,0
20240105,111100,1269420,3320,3320,3320,3320,0
20240105,111000,1269420,3320,3320,3320,3320,0
20240105,110900,1269420,3320,3320,3320,3320,0
20240105,110800,1269420,3320,3320,3320,3320,0
20240105,110700,1269420,3320,3320,3320,3320,0
20240105,110600,1269420,3320,3320,3320,3320,0
20240105,110500,1269420,3320,3320,3320,3320,0
20240105,110400,1269420,3320,3320,3320,3320,0
20240105,110300,1269420,3320,3320,3320,3320,0
20240105,110200,1269420,3320,3320,3320,3320,0
20240105,110100,1269420,3320,3320,3320,3320,3
20240105,110000,1259460,3375,3375,3375,3375,0
20240105,105900,1259460,3375,3375,3375,3375,0
20240105,105800,1259460,3375,3375,3375,3375,0
20240105,105700,1259460,3375,3375,3375,3375,0
20240105,105600,1259460,3375,3375,3375,3375,0
20240105,105500,1259460,3375,3375,3375,3375,0
20240105,105400,1259460,3375,3375,3375,3375,0
20240105,105300,1259460,3375,3375,3375,3375,0
20240105,105200,1259460,3375,3375,3375,3375,0
20240105,105100,1259460,3375,3375,3375,3375,0
20240105,105000,1259460,3375,3375,3375,3375,0
20240105,104900,1259460,3375,3375,3375,3375,0
20240105,104800,1259460,3375,3375,3375,3375,0
20240105,104700,1259460,3375,3375,3375,3375,40
20240105,104600,1124460,3375,3375,3375,3375,0
20240105,104500,1124460,3375,3375,3375,3375,0
20240105,104400,1124460,3375,3375,3375,3375,20
20240105,104300,1056960,3375,3375,3375,3375,0
20240105,104200,1056960,3375,3375,3375,3375,0
20240105,104100,1056960,3375,3375,3375,3375,0
20240105,104000,1056960,3375,3375,3375,3375,0
20240105,103900,1056960,3375,3375,3375,3375,0
20240105,103800,1056960,3375,3375,3375,3375,0
20240105,103700,1056960,3375,3375,3375,3375,0
20240105,103600,1056960,3375,3375,3375,3375,0
20240105,103500,1056960,3375,3375,3375,3375,100
20240105,103400,719460,3375,3375,3375,3375,140
20240105,103300,246960,3385,3385,3385,3385,0
20240105,103200,246960,3385,3385,3385,3385,0
20240105,103100,246960,3385,3385,3385,3385,0
20240105,103000,246960,3385,3385,3385,3385,0
20240105,102900,246960,3385,3385,3385,3385,0
20240105,102800,246960,3385,3385,3385,3385,0
20240105,102700,246960,3385,3385,3385,3385,0
20240105,102600,246960,3385,3385,3385,3385,0
20240105,102500,246960,3385,3385,3385,3385,0
20240105,102400,246960,3385,3385,3385,3385,0
20240105,102300,246960,3385,3385,3385,3385,0
20240105,102200,246960,3385,3385,3385,3385,0
20240105,102100,246960,3385,3385,3385,3385,0
20240105,102000,246960,3385,3385,3385,3385,0
20240105,101900,246960,3385,3385,3385,3385,0
20240105,101800,246960,3385,3385,3385,3385,0
20240105,101700,246960,3385,3385,3385,3385,0
20240105,101600,246960,3385,3385,3385,3385,0
20240105,101500,246960,3385,3385,3385,3385,0
20240105,101400,246960,3385,3385,3385,3385,0
20240105,101300,246960,3385,3385,3385,3385,0
20240105,101200,246960,3385,3385,3385,3385,0
20240105,101100,246960,3385,3385,3385,3385,0
20240105,101000,246960,3385,3385,3385,3385,0
20240105,100900,246960,3385,3385,3385,3385,0
20240105,100800,246960,3385,3385,3385,3385,0
20240105,100700,246960,3385,3385,3385,3385,0
20240105,100600,246960,3385,3385,3385,3385,0
20240105,100500,246960,3385,3385,3385,3385,0
20240105,100400,246960,3385,3385,3385,3385,0
20240105,100300,246960,3385,3385,3385,3385,0
20240105,100200,246960,3385,3385,3385,3385,0
20240105,100100,246960,3385,3385,3385,3385,0
20240105,100000,246960,3385,3385,3385,3385,0
20240105,095900,246960,3385,3385,3385,3385,0
20240105,095800,246960,3385,3385,3385,3385,0
20240105,095700,246960,3385,3385,3385,3385,0
20240105,095600,246960,3385,3385,3385,3385,0
20240105,095500,246960,3385,3385,3385,3385,0
20240105,095400,246960,3385,3385,3385,3385,0
20240105,095300,246960,3385,3385,3385,3385,0
20240105,095200,246960,3385,3385,3385,3385,0
20240105,095100,246960,3385,3385,3385,3385,0
20240105,095000,246960,3385,3385,3385,3385,0
20240105,094900,246960,3385,3385,3385,3385,0
20240105,094800,246960,3385,3385,3385,3385,0
20240105,094700,246960,3385,3385,3385,3385,0
20240105,094600,246960,3385,3385,3385,3385,0
20240105,094500,246960,3385,3385,3385,3385,0
20240105,094400,246960,3385,3385,3385,3385,0
20240105,094300,246960,3385,3385,3385,3385,0
20240105,094200,246960,3385,3385,3385,3385,0
20240105,094100,246960,3385,3385,3385,3385,0
20240105,094000,246960,3385,3385,3385,3385,0
20240105,093900,246960,3385,3385,3385,3385,0
20240105,093800,246960,3385,3385,3385,3385,0
20240105,093700,246960,3385,3385,3385,3385,0
20240105,093600,246960,3385,3385,3385,3385,0
20240105,093500,246960,3385,3385,3385,3385,0
20240105,093400,246960,3385,3385,3385,3385,0
20240105,093300,246960,3385,3385,3385,3385,0
20240105,093200,246960,3385,3385,3385,3385,0
20240105,093100,246960,3385,3385,3385,3385,0
20240105,093000,246960,3385,3385,3385,3385,0
20240105,092900,246960,3385,3385,3385,3385,0
20240105,092800,246960,3385,3385,3385,3385,0
20240105,092700,246960,3385,3385,3385,3385,0
20240105,092600,246960,3385,3385,3385,3385,0
20240105,092500,246960,3385,3385,3385,3385,0
20240105,092400,246960,3385,3385,3385,3385,0
20240105,092300,246960,3385,3385,3385,3385,8
20240105,092200,219880,3280,3280,3280,3280,0
20240105,092100,219880,3280,3280,3280,3280,0
20240105,092000,219880,3280,3280,3280,3280,0
20240105,091900,219880,3280,3280,3280,3280,0
20240105,091800,219880,3280,3280,3280,3280,0
20240105,091700,219880,3280,3280,3280,3280,0
20240105,091600,219880,3280,3280,3280,3280,0
20240105,091500,219880,3280,3280,3280,3280,0
20240105,091400,219880,3280,3280,3280,3280,58
20240105,091300,29640,3290,3290,3290,3290,0
20240105,091200,29640,3290,3290,3290,3290,0
20240105,091100,29640,3290,3290,3290,3290,0
20240105,091000,29640,3290,3290,3290,3290,0
20240105,090900,29640,3290,3290,3290,3290,0
20240105,090800,29640,3290,3290,3290,3290,0
20240105,090700,29640,3290,3290,3290,3290,0
20240105,090600,29640,3290,3290,3290,3290,0
20240105,090500,29640,3290,3290,3290,3290,3
20240105,090400,19770,3295,3295,3295,3295,6
20240105,090300,0,3300,3300,3300,3300,0
20240105,090200,0,3300,3300,3300,3300,0
20240105,090100,0,3300,3300,3300,3300,0
20240105,090000,0,3300,3300,3300,3300,0