KissMeData/397880/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212000,83889725,2930,2930,2930,2930,2883
20240102,211900,83889725,2930,2930,2930,2930,0
20240102,211800,83889725,2930,2930,2930,2930,0
20240102,211700,83889725,2930,2930,2930,2930,0
20240102,211600,83889725,2930,2930,2930,2930,0
20240102,211500,83889725,2930,2930,2930,2930,0
20240102,211400,83889725,2930,2930,2930,2930,0
20240102,211300,83889725,2930,2930,2930,2930,0
20240102,211200,83889725,2930,2930,2930,2930,0
20240102,211100,83889725,2930,2930,2930,2930,0
20240102,211000,83889725,2930,2930,2930,2930,0
20240102,210900,83889725,2930,2930,2930,2930,0
20240102,210800,83889725,2930,2930,2930,2930,0
20240102,210700,83889725,2930,2930,2930,2930,0
20240102,210600,83889725,2930,2930,2930,2930,0
20240102,210500,83889725,2930,2930,2930,2930,0
20240102,210400,83889725,2930,2930,2930,2930,0
20240102,210300,83889725,2930,2930,2930,2930,0
20240102,210200,83889725,2930,2930,2930,2930,0
20240102,210100,83889725,2930,2930,2930,2930,0
20240102,210000,83889725,2930,2930,2930,2930,0
20240102,205900,83889725,2930,2930,2930,2930,0
20240102,205800,83889725,2930,2930,2930,2930,0
20240102,205700,83889725,2930,2930,2930,2930,0
20240102,205600,83889725,2930,2930,2930,2930,0
20240102,205500,83889725,2930,2930,2930,2930,0
20240102,205400,83889725,2930,2930,2930,2930,0
20240102,205300,83889725,2930,2930,2930,2930,0
20240102,205200,83889725,2930,2930,2930,2930,0
20240102,205100,83889725,2930,2930,2930,2930,0
20240102,205000,83889725,2930,2930,2930,2930,2883
20240102,204900,83889725,2930,2930,2930,2930,0
20240102,204800,83889725,2930,2930,2930,2930,0
20240102,204700,83889725,2930,2930,2930,2930,0
20240102,204600,83889725,2930,2930,2930,2930,0
20240102,204500,83889725,2930,2930,2930,2930,0
20240102,204400,83889725,2930,2930,2930,2930,0
20240102,204300,83889725,2930,2930,2930,2930,0
20240102,204200,83889725,2930,2930,2930,2930,0
20240102,204100,83889725,2930,2930,2930,2930,0
20240102,204000,83889725,2930,2930,2930,2930,0
20240102,203900,83889725,2930,2930,2930,2930,0
20240102,203800,83889725,2930,2930,2930,2930,0
20240102,203700,83889725,2930,2930,2930,2930,0
20240102,203600,83889725,2930,2930,2930,2930,0
20240102,203500,83889725,2930,2930,2930,2930,0
20240102,203400,83889725,2930,2930,2930,2930,0
20240102,203300,83889725,2930,2930,2930,2930,0
20240102,203200,83889725,2930,2930,2930,2930,0
20240102,203100,83889725,2930,2930,2930,2930,0
20240102,203000,83889725,2930,2930,2930,2930,0
20240102,202900,83889725,2930,2930,2930,2930,0
20240102,202800,83889725,2930,2930,2930,2930,0
20240102,202700,83889725,2930,2930,2930,2930,0
20240102,202600,83889725,2930,2930,2930,2930,0
20240102,202500,83889725,2930,2930,2930,2930,0
20240102,202400,83889725,2930,2930,2930,2930,0
20240102,202300,83889725,2930,2930,2930,2930,0
20240102,202200,83889725,2930,2930,2930,2930,0
20240102,202100,83889725,2930,2930,2930,2930,0
20240102,202000,83889725,2930,2930,2930,2930,2883
20240102,201900,83889725,2930,2930,2930,2930,0
20240102,201800,83889725,2930,2930,2930,2930,0
20240102,201700,83889725,2930,2930,2930,2930,0
20240102,201600,83889725,2930,2930,2930,2930,0
20240102,201500,83889725,2930,2930,2930,2930,0
20240102,201400,83889725,2930,2930,2930,2930,0
20240102,201300,83889725,2930,2930,2930,2930,0
20240102,201200,83889725,2930,2930,2930,2930,0
20240102,201100,83889725,2930,2930,2930,2930,0
20240102,201000,83889725,2930,2930,2930,2930,0
20240102,200900,83889725,2930,2930,2930,2930,0
20240102,200800,83889725,2930,2930,2930,2930,0
20240102,200700,83889725,2930,2930,2930,2930,0
20240102,200600,83889725,2930,2930,2930,2930,0
20240102,200500,83889725,2930,2930,2930,2930,0
20240102,200400,83889725,2930,2930,2930,2930,0
20240102,200300,83889725,2930,2930,2930,2930,0
20240102,200200,83889725,2930,2930,2930,2930,0
20240102,200100,83889725,2930,2930,2930,2930,0
20240102,200000,83889725,2930,2930,2930,2930,0
20240102,195900,83889725,2930,2930,2930,2930,0
20240102,195800,83889725,2930,2930,2930,2930,0
20240102,195700,83889725,2930,2930,2930,2930,0
20240102,195600,83889725,2930,2930,2930,2930,0
20240102,195500,83889725,2930,2930,2930,2930,0
20240102,195400,83889725,2930,2930,2930,2930,0
20240102,195300,83889725,2930,2930,2930,2930,0
20240102,195200,83889725,2930,2930,2930,2930,0
20240102,195100,83889725,2930,2930,2930,2930,0
20240102,195000,83889725,2930,2930,2930,2930,2883
20240102,194900,83889725,2930,2930,2930,2930,0
20240102,194800,83889725,2930,2930,2930,2930,0
20240102,194700,83889725,2930,2930,2930,2930,0
20240102,194600,83889725,2930,2930,2930,2930,0
20240102,194500,83889725,2930,2930,2930,2930,0
20240102,194400,83889725,2930,2930,2930,2930,0
20240102,194300,83889725,2930,2930,2930,2930,0
20240102,194200,83889725,2930,2930,2930,2930,0
20240102,194100,83889725,2930,2930,2930,2930,0
20240102,194000,83889725,2930,2930,2930,2930,0
20240102,193900,83889725,2930,2930,2930,2930,0
20240102,193800,83889725,2930,2930,2930,2930,0
20240102,193700,83889725,2930,2930,2930,2930,0
20240102,193600,83889725,2930,2930,2930,2930,0
20240102,193500,83889725,2930,2930,2930,2930,0
20240102,193400,83889725,2930,2930,2930,2930,0
20240102,193300,83889725,2930,2930,2930,2930,0
20240102,193200,83889725,2930,2930,2930,2930,0
20240102,193100,83889725,2930,2930,2930,2930,0
20240102,193000,83889725,2930,2930,2930,2930,0
20240102,192900,83889725,2930,2930,2930,2930,0
20240102,192800,83889725,2930,2930,2930,2930,0
20240102,192700,83889725,2930,2930,2930,2930,0
20240102,192600,83889725,2930,2930,2930,2930,0
20240102,192500,83889725,2930,2930,2930,2930,0
20240102,192400,83889725,2930,2930,2930,2930,0
20240102,192300,83889725,2930,2930,2930,2930,0
20240102,192200,83889725,2930,2930,2930,2930,0
20240102,192100,83889725,2930,2930,2930,2930,0
20240102,192000,83889725,2930,2930,2930,2930,2883
20240102,191900,83889725,2930,2930,2930,2930,0
20240102,191800,83889725,2930,2930,2930,2930,0
20240102,191700,83889725,2930,2930,2930,2930,0
20240102,191600,83889725,2930,2930,2930,2930,0
20240102,191500,83889725,2930,2930,2930,2930,0
20240102,191400,83889725,2930,2930,2930,2930,0
20240102,191300,83889725,2930,2930,2930,2930,0
20240102,191200,83889725,2930,2930,2930,2930,0
20240102,191100,83889725,2930,2930,2930,2930,0
20240102,191000,83889725,2930,2930,2930,2930,0
20240102,190900,83889725,2930,2930,2930,2930,0
20240102,190800,83889725,2930,2930,2930,2930,0
20240102,190700,83889725,2930,2930,2930,2930,0
20240102,190600,83889725,2930,2930,2930,2930,0
20240102,190500,83889725,2930,2930,2930,2930,0
20240102,190400,83889725,2930,2930,2930,2930,0
20240102,190300,83889725,2930,2930,2930,2930,0
20240102,190200,83889725,2930,2930,2930,2930,0
20240102,190100,83889725,2930,2930,2930,2930,0
20240102,190000,83889725,2930,2930,2930,2930,0
20240102,185900,83889725,2930,2930,2930,2930,0
20240102,185800,83889725,2930,2930,2930,2930,0
20240102,185700,83889725,2930,2930,2930,2930,0
20240102,185600,83889725,2930,2930,2930,2930,0
20240102,185500,83889725,2930,2930,2930,2930,0
20240102,185400,83889725,2930,2930,2930,2930,0
20240102,185300,83889725,2930,2930,2930,2930,0
20240102,185200,83889725,2930,2930,2930,2930,0
20240102,185100,83889725,2930,2930,2930,2930,0
20240102,185000,83889725,2930,2930,2930,2930,2883
20240102,184900,83889725,2930,2930,2930,2930,0
20240102,184800,83889725,2930,2930,2930,2930,0
20240102,184700,83889725,2930,2930,2930,2930,0
20240102,184600,83889725,2930,2930,2930,2930,0
20240102,184500,83889725,2930,2930,2930,2930,0
20240102,184400,83889725,2930,2930,2930,2930,0
20240102,184300,83889725,2930,2930,2930,2930,0
20240102,184200,83889725,2930,2930,2930,2930,0
20240102,184100,83889725,2930,2930,2930,2930,0
20240102,184000,83889725,2930,2930,2930,2930,0
20240102,183900,83889725,2930,2930,2930,2930,0
20240102,183800,83889725,2930,2930,2930,2930,0
20240102,183700,83889725,2930,2930,2930,2930,0
20240102,183600,83889725,2930,2930,2930,2930,0
20240102,183500,83889725,2930,2930,2930,2930,0
20240102,183400,83889725,2930,2930,2930,2930,0
20240102,183300,83889725,2930,2930,2930,2930,0
20240102,183200,83889725,2930,2930,2930,2930,0
20240102,183100,83889725,2930,2930,2930,2930,0
20240102,183000,83889725,2930,2930,2930,2930,0
20240102,182900,83889725,2930,2930,2930,2930,0
20240102,182800,83889725,2930,2930,2930,2930,0
20240102,182700,83889725,2930,2930,2930,2930,0
20240102,182600,83889725,2930,2930,2930,2930,0
20240102,182500,83889725,2930,2930,2930,2930,0
20240102,182400,83889725,2930,2930,2930,2930,0
20240102,182300,83889725,2930,2930,2930,2930,0
20240102,182200,83889725,2930,2930,2930,2930,0
20240102,182100,83889725,2930,2930,2930,2930,0
20240102,182000,83889725,2930,2930,2930,2930,2883
20240102,181900,83889725,2930,2930,2930,2930,0
20240102,181800,83889725,2930,2930,2930,2930,0
20240102,181700,83889725,2930,2930,2930,2930,0
20240102,181600,83889725,2930,2930,2930,2930,0
20240102,181500,83889725,2930,2930,2930,2930,0
20240102,181400,83889725,2930,2930,2930,2930,0
20240102,181300,83889725,2930,2930,2930,2930,0
20240102,181200,83889725,2930,2930,2930,2930,0
20240102,181100,83889725,2930,2930,2930,2930,0
20240102,181000,83889725,2930,2930,2930,2930,0
20240102,180900,83889725,2930,2930,2930,2930,0
20240102,180800,83889725,2930,2930,2930,2930,0
20240102,180700,83889725,2930,2930,2930,2930,0
20240102,180600,83889725,2930,2930,2930,2930,0
20240102,180500,83889725,2930,2930,2930,2930,0
20240102,180400,83889725,2930,2930,2930,2930,0
20240102,180300,83889725,2930,2930,2930,2930,0
20240102,180200,83889725,2930,2930,2930,2930,0
20240102,180100,83889725,2930,2930,2930,2930,0
20240102,180000,83889725,2930,2930,2930,2930,0
20240102,175900,83889725,2930,2930,2930,2930,0
20240102,175800,83889725,2930,2930,2930,2930,0
20240102,175700,83889725,2930,2930,2930,2930,0
20240102,175600,83889725,2930,2930,2930,2930,0
20240102,175500,83889725,2930,2930,2930,2930,0
20240102,175400,83889725,2930,2930,2930,2930,0
20240102,175300,83889725,2930,2930,2930,2930,0
20240102,175200,83889725,2930,2930,2930,2930,0
20240102,175100,83889725,2930,2930,2930,2930,0
20240102,175000,83889725,2930,2930,2930,2930,2883
20240102,174900,83889725,2930,2930,2930,2930,0
20240102,174800,83889725,2930,2930,2930,2930,0
20240102,174700,83889725,2930,2930,2930,2930,0
20240102,174600,83889725,2930,2930,2930,2930,0
20240102,174500,83889725,2930,2930,2930,2930,0
20240102,174400,83889725,2930,2930,2930,2930,0
20240102,174300,83889725,2930,2930,2930,2930,0
20240102,174200,83889725,2930,2930,2930,2930,0
20240102,174100,83889725,2930,2930,2930,2930,0
20240102,174000,83889725,2930,2930,2930,2930,0
20240102,173900,83889725,2930,2930,2930,2930,0
20240102,173800,83889725,2930,2930,2930,2930,0
20240102,173700,83889725,2930,2930,2930,2930,0
20240102,173600,83889725,2930,2930,2930,2930,0
20240102,173500,83889725,2930,2930,2930,2930,0
20240102,173400,83889725,2930,2930,2930,2930,0
20240102,173300,83889725,2930,2930,2930,2930,0
20240102,173200,83889725,2930,2930,2930,2930,0
20240102,173100,83889725,2930,2930,2930,2930,0
20240102,173000,83889725,2930,2930,2930,2930,0
20240102,172900,83889725,2930,2930,2930,2930,0
20240102,172800,83889725,2930,2930,2930,2930,0
20240102,172700,83889725,2930,2930,2930,2930,0
20240102,172600,83889725,2930,2930,2930,2930,0
20240102,172500,83889725,2930,2930,2930,2930,0
20240102,172400,83889725,2930,2930,2930,2930,0
20240102,172300,83889725,2930,2930,2930,2930,0
20240102,172200,83889725,2930,2930,2930,2930,0
20240102,172100,83889725,2930,2930,2930,2930,0
20240102,172000,83889725,2930,2930,2930,2930,2883
20240102,171900,83889725,2930,2930,2930,2930,0
20240102,171800,83889725,2930,2930,2930,2930,0
20240102,171700,83889725,2930,2930,2930,2930,0
20240102,171600,83889725,2930,2930,2930,2930,0
20240102,171500,83889725,2930,2930,2930,2930,0
20240102,171400,83889725,2930,2930,2930,2930,0
20240102,171300,83889725,2930,2930,2930,2930,0
20240102,171200,83889725,2930,2930,2930,2930,0
20240102,171100,83889725,2930,2930,2930,2930,0
20240102,171000,83889725,2930,2930,2930,2930,0
20240102,170900,83889725,2930,2930,2930,2930,0
20240102,170800,83889725,2930,2930,2930,2930,0
20240102,170700,83889725,2930,2930,2930,2930,0
20240102,170600,83889725,2930,2930,2930,2930,0
20240102,170500,83889725,2930,2930,2930,2930,0
20240102,170400,83889725,2930,2930,2930,2930,0
20240102,170300,83889725,2930,2930,2930,2930,0
20240102,170200,83889725,2930,2930,2930,2930,0
20240102,170100,83889725,2930,2930,2930,2930,0
20240102,170000,83889725,2930,2930,2930,2930,0
20240102,165900,83889725,2930,2930,2930,2930,0
20240102,165800,83889725,2930,2930,2930,2930,0
20240102,165700,83889725,2930,2930,2930,2930,0
20240102,165600,83889725,2930,2930,2930,2930,0
20240102,165500,83889725,2930,2930,2930,2930,0
20240102,165400,83889725,2930,2930,2930,2930,0
20240102,165300,83889725,2930,2930,2930,2930,0
20240102,165200,83889725,2930,2930,2930,2930,0
20240102,165100,83889725,2930,2930,2930,2930,0
20240102,165000,83889725,2930,2930,2930,2930,2883
20240102,164900,83889725,2930,2930,2930,2930,0
20240102,164800,83889725,2930,2930,2930,2930,0
20240102,164700,83889725,2930,2930,2930,2930,0
20240102,164600,83889725,2930,2930,2930,2930,0
20240102,164500,83889725,2930,2930,2930,2930,0
20240102,164400,83889725,2930,2930,2930,2930,0
20240102,164300,83889725,2930,2930,2930,2930,0
20240102,164200,83889725,2930,2930,2930,2930,0
20240102,164100,83889725,2930,2930,2930,2930,0
20240102,164000,83889725,2930,2930,2930,2930,0
20240102,163900,83889725,2930,2930,2930,2930,0
20240102,163800,83889725,2930,2930,2930,2930,0
20240102,163700,83889725,2930,2930,2930,2930,0
20240102,163600,83889725,2930,2930,2930,2930,0
20240102,163500,83889725,2930,2930,2930,2930,0
20240102,163400,83889725,2930,2930,2930,2930,0
20240102,163300,83889725,2930,2930,2930,2930,0
20240102,163200,83889725,2930,2930,2930,2930,0
20240102,163100,83889725,2930,2930,2930,2930,0
20240102,163000,83889725,2930,2930,2930,2930,0
20240102,162900,83889725,2930,2930,2930,2930,0
20240102,162800,83889725,2930,2930,2930,2930,0
20240102,162700,83889725,2930,2930,2930,2930,0
20240102,162600,83889725,2930,2930,2930,2930,0
20240102,162500,83889725,2930,2930,2930,2930,0
20240102,162400,83889725,2930,2930,2930,2930,0
20240102,162300,83889725,2930,2930,2930,2930,0
20240102,162200,83889725,2930,2930,2930,2930,0
20240102,162100,83889725,2930,2930,2930,2930,0
20240102,162000,83889725,2930,2930,2930,2930,2883
20240102,161900,83889725,2930,2930,2930,2930,0
20240102,161800,83889725,2930,2930,2930,2930,0
20240102,161700,83889725,2930,2930,2930,2930,0
20240102,161600,83889725,2930,2930,2930,2930,0
20240102,161500,83889725,2930,2930,2930,2930,0
20240102,161400,83889725,2930,2930,2930,2930,0
20240102,161300,83889725,2930,2930,2930,2930,0
20240102,161200,83889725,2930,2930,2930,2930,0
20240102,161100,83889725,2930,2930,2930,2930,0
20240102,161000,83889725,2930,2930,2930,2930,0
20240102,160900,83889725,2930,2930,2930,2930,0
20240102,160800,83889725,2930,2930,2930,2930,0
20240102,160700,83889725,2930,2930,2930,2930,0
20240102,160600,83889725,2930,2930,2930,2930,0
20240102,160500,83889725,2930,2930,2930,2930,0
20240102,160400,83889725,2930,2930,2930,2930,0
20240102,160300,83889725,2930,2930,2930,2930,0
20240102,160200,83889725,2930,2930,2930,2930,0
20240102,160100,83889725,2930,2930,2930,2930,0
20240102,160000,83889725,2930,2930,2930,2930,0
20240102,155900,83889725,2930,2930,2930,2930,0
20240102,155800,83889725,2930,2930,2930,2930,0
20240102,155700,83889725,2930,2930,2930,2930,0
20240102,155600,83889725,2930,2930,2930,2930,0
20240102,155500,83889725,2930,2930,2930,2930,0
20240102,155400,83889725,2930,2930,2930,2930,0
20240102,155300,83889725,2930,2930,2930,2930,0
20240102,155200,83889725,2930,2930,2930,2930,0
20240102,155100,83889725,2930,2930,2930,2930,0
20240102,155000,83889725,2930,2930,2930,2930,2883
20240102,154900,83889725,2930,2930,2930,2930,0
20240102,154800,83889725,2930,2930,2930,2930,0
20240102,154700,83889725,2930,2930,2930,2930,0
20240102,154600,83889725,2930,2930,2930,2930,0
20240102,154500,83889725,2930,2930,2930,2930,0
20240102,154400,83889725,2930,2930,2930,2930,0
20240102,154300,83889725,2930,2930,2930,2930,0
20240102,154200,83889725,2930,2930,2930,2930,0
20240102,154100,83889725,2930,2930,2930,2930,0
20240102,154000,83889725,2930,2930,2930,2930,0
20240102,153900,83889725,2930,2930,2930,2930,0
20240102,153800,83889725,2930,2930,2930,2930,0
20240102,153700,83889725,2930,2930,2930,2930,0
20240102,153600,83889725,2930,2930,2930,2930,0
20240102,153500,83889725,2930,2930,2930,2930,0
20240102,153400,83889725,2930,2930,2930,2930,0
20240102,153300,83889725,2930,2930,2930,2930,0
20240102,153200,83889725,2930,2930,2930,2930,0
20240102,153100,83889725,2930,2930,2930,2930,0
20240102,153000,83889725,2930,2930,2930,2930,2883
20240102,152900,75442535,2920,2920,2920,2920,0
20240102,152800,75442535,2920,2920,2920,2920,0
20240102,152700,75442535,2920,2920,2920,2920,0
20240102,152600,75442535,2920,2920,2920,2920,0
20240102,152500,75442535,2920,2920,2920,2920,0
20240102,152400,75442535,2920,2920,2920,2920,0
20240102,152300,75442535,2920,2920,2920,2920,0
20240102,152200,75442535,2920,2920,2920,2920,0
20240102,152100,75442535,2920,2920,2920,2920,0
20240102,152000,75442535,2920,2920,2920,2920,0
20240102,151900,75442535,2920,2920,2920,2920,125
20240102,151800,75077535,2920,2920,2920,2920,0
20240102,151700,75077535,2920,2920,2920,2920,0
20240102,151600,75077535,2920,2920,2920,2920,0
20240102,151500,75077535,2920,2920,2920,2920,0
20240102,151400,75077535,2920,2920,2920,2920,0
20240102,151300,75077535,2920,2920,2920,2920,0
20240102,151200,75077535,2920,2920,2920,2920,0
20240102,151100,75077535,2920,2925,2925,2920,118
20240102,151000,74732955,2925,2925,2925,2925,0
20240102,150900,74732955,2925,2925,2925,2925,0
20240102,150800,74732955,2925,2925,2925,2925,0
20240102,150700,74732955,2925,2925,2925,2925,0
20240102,150600,74732955,2925,2925,2925,2925,311
20240102,150500,73823280,2925,2925,2925,2925,0
20240102,150400,73823280,2925,2925,2925,2925,0
20240102,150300,73823280,2925,2925,2925,2925,0
20240102,150200,73823280,2925,2925,2925,2925,0
20240102,150100,73823280,2925,2925,2925,2925,0
20240102,150000,73823280,2925,2925,2925,2925,0
20240102,145900,73823280,2925,2925,2925,2925,0
20240102,145800,73823280,2925,2925,2925,2925,0
20240102,145700,73823280,2925,2925,2925,2925,0
20240102,145600,73823280,2925,2925,2925,2925,0
20240102,145500,73823280,2925,2925,2925,2925,0
20240102,145400,73823280,2925,2925,2925,2925,0
20240102,145300,73823280,2925,2925,2925,2925,0
20240102,145200,73823280,2925,2925,2925,2925,0
20240102,145100,73823280,2925,2925,2925,2925,0
20240102,145000,73823280,2925,2925,2925,2925,0
20240102,144900,73823280,2925,2925,2925,2925,0
20240102,144800,73823280,2925,2925,2925,2925,0
20240102,144700,73823280,2925,2925,2925,2925,0
20240102,144600,73823280,2925,2925,2925,2925,0
20240102,144500,73823280,2925,2925,2925,2925,43
20240102,144400,73697505,2925,2925,2925,2925,0
20240102,144300,73697505,2925,2925,2925,2925,0
20240102,144200,73697505,2925,2925,2925,2925,0
20240102,144100,73697505,2925,2925,2925,2925,0
20240102,144000,73697505,2925,2925,2925,2925,0
20240102,143900,73697505,2925,2925,2925,2925,0
20240102,143800,73697505,2925,2925,2925,2925,0
20240102,143700,73697505,2925,2925,2925,2925,0
20240102,143600,73697505,2925,2925,2925,2925,0
20240102,143500,73697505,2925,2925,2925,2925,0
20240102,143400,73697505,2925,2925,2925,2925,0
20240102,143300,73697505,2925,2925,2925,2925,0
20240102,143200,73697505,2925,2925,2925,2925,0
20240102,143100,73697505,2925,2925,2925,2925,0
20240102,143000,73697505,2925,2930,2930,2925,361
20240102,142900,72640955,2930,2930,2930,2930,1
20240102,142800,72638025,2930,2930,2930,2930,215
20240102,142700,72008075,2920,2920,2920,2920,0
20240102,142600,72008075,2920,2920,2920,2920,0
20240102,142500,72008075,2920,2920,2920,2920,0
20240102,142400,72008075,2920,2920,2920,2920,0
20240102,142300,72008075,2920,2920,2920,2920,0
20240102,142200,72008075,2920,2920,2920,2920,0
20240102,142100,72008075,2920,2920,2920,2920,0
20240102,142000,72008075,2920,2920,2920,2920,1162
20240102,141900,68615035,2920,2920,2920,2920,0
20240102,141800,68615035,2920,2920,2920,2920,0
20240102,141700,68615035,2920,2920,2920,2920,0
20240102,141600,68615035,2920,2920,2920,2920,0
20240102,141500,68615035,2920,2920,2920,2920,0
20240102,141400,68615035,2920,2920,2920,2920,0
20240102,141300,68615035,2920,2920,2920,2920,1
20240102,141200,68612115,2920,2920,2920,2920,0
20240102,141100,68612115,2920,2920,2920,2920,0
20240102,141000,68612115,2920,2920,2920,2920,0
20240102,140900,68612115,2920,2920,2920,2920,1
20240102,140800,68609195,2920,2920,2920,2920,0
20240102,140700,68609195,2920,2920,2920,2920,0
20240102,140600,68609195,2920,2920,2920,2920,18
20240102,140500,68556635,2920,2920,2920,2920,200
20240102,140400,67972635,2915,2915,2915,2915,0
20240102,140300,67972635,2915,2915,2915,2915,801
20240102,140200,65637720,2915,2915,2915,2915,0
20240102,140100,65637720,2915,2915,2915,2915,0
20240102,140000,65637720,2915,2915,2915,2915,0
20240102,135900,65637720,2915,2915,2915,2915,0
20240102,135800,65637720,2915,2915,2915,2915,0
20240102,135700,65637720,2915,2915,2915,2915,0
20240102,135600,65637720,2915,2915,2915,2915,0
20240102,135500,65637720,2915,2915,2915,2915,0
20240102,135400,65637720,2915,2915,2915,2915,50
20240102,135300,65491970,2910,2925,2925,2910,5507
20240102,135200,49427885,2930,2935,2935,2930,1017
20240102,135100,46448025,2935,2935,2935,2935,0
20240102,135000,46448025,2935,2935,2935,2935,5
20240102,134900,46433350,2945,2945,2945,2945,0
20240102,134800,46433350,2945,2945,2945,2945,0
20240102,134700,46433350,2945,2945,2945,2945,0
20240102,134600,46433350,2945,2945,2945,2945,0
20240102,134500,46433350,2945,2945,2945,2945,0
20240102,134400,46433350,2945,2945,2945,2945,0
20240102,134300,46433350,2945,2945,2945,2945,0
20240102,134200,46433350,2945,2945,2945,2945,0
20240102,134100,46433350,2945,2945,2945,2945,0
20240102,134000,46433350,2945,2945,2945,2945,0
20240102,133900,46433350,2945,2945,2945,2945,0
20240102,133800,46433350,2945,2945,2945,2945,0
20240102,133700,46433350,2945,2945,2945,2945,0
20240102,133600,46433350,2945,2945,2945,2945,0
20240102,133500,46433350,2945,2945,2945,2945,0
20240102,133400,46433350,2945,2945,2945,2945,0
20240102,133300,46433350,2945,2945,2945,2945,0
20240102,133200,46433350,2945,2945,2945,2945,0
20240102,133100,46433350,2945,2945,2945,2945,0
20240102,133000,46433350,2945,2945,2945,2945,2
20240102,132900,46427460,2930,2930,2930,2930,0
20240102,132800,46427460,2930,2930,2930,2930,0
20240102,132700,46427460,2930,2930,2930,2930,0
20240102,132600,46427460,2930,2930,2930,2930,0
20240102,132500,46427460,2930,2930,2930,2930,0
20240102,132400,46427460,2930,2930,2930,2930,0
20240102,132300,46427460,2930,2930,2930,2930,0
20240102,132200,46427460,2930,2930,2930,2930,0
20240102,132100,46427460,2930,2930,2930,2930,0
20240102,132000,46427460,2930,2930,2930,2930,0
20240102,131900,46427460,2930,2930,2930,2930,0
20240102,131800,46427460,2930,2930,2930,2930,0
20240102,131700,46427460,2930,2930,2930,2930,402
20240102,131600,45249600,2925,2920,2925,2920,286
20240102,131500,44413360,2920,2920,2920,2920,0
20240102,131400,44413360,2920,2920,2920,2920,173
20240102,131300,43908200,2920,2920,2920,2920,18
20240102,131200,43855640,2920,2920,2920,2920,0
20240102,131100,43855640,2920,2920,2920,2920,500
20240102,131000,42395640,2920,2920,2920,2920,0
20240102,130900,42395640,2920,2920,2920,2920,0
20240102,130800,42395640,2920,2920,2920,2920,84
20240102,130700,42150360,2920,2920,2920,2920,18
20240102,130600,42097800,2920,2920,2920,2920,0
20240102,130500,42097800,2920,2925,2925,2920,453
20240102,130400,40774275,2925,2930,2930,2925,1506
20240102,130300,36368695,2930,2930,2930,2930,600
20240102,130200,34610695,2930,2930,2930,2930,0
20240102,130100,34610695,2930,2930,2930,2930,0
20240102,130000,34610695,2930,2930,2930,2930,0
20240102,125900,34610695,2930,2930,2930,2930,0
20240102,125800,34610695,2930,2930,2930,2930,0
20240102,125700,34610695,2930,2930,2930,2930,0
20240102,125600,34610695,2930,2930,2930,2930,960
20240102,125500,31797895,2945,2945,2945,2945,0
20240102,125400,31797895,2945,2945,2945,2945,0
20240102,125300,31797895,2945,2945,2945,2945,0
20240102,125200,31797895,2945,2945,2945,2945,6
20240102,125100,31780225,2930,2930,2930,2930,0
20240102,125000,31780225,2930,2930,2930,2930,0
20240102,124900,31780225,2930,2930,2930,2930,0
20240102,124800,31780225,2930,2930,2930,2930,0
20240102,124700,31780225,2930,2930,2930,2930,23
20240102,124600,31712835,2930,2930,2930,2930,250
20240102,124500,30980335,2930,2930,2930,2930,0
20240102,124400,30980335,2930,2935,2935,2930,508
20240102,124300,29491790,2935,2940,2940,2935,1700
20240102,124200,24498950,2945,2945,2945,2945,250
20240102,124100,23762700,2945,2945,2945,2945,0
20240102,124000,23762700,2945,2945,2945,2945,61
20240102,123900,23583055,2945,2945,2945,2945,300
20240102,123800,22699555,2940,2940,2940,2940,0
20240102,123700,22699555,2940,2940,2940,2940,0
20240102,123600,22699555,2940,2940,2940,2940,0
20240102,123500,22699555,2940,2940,2940,2940,0
20240102,123400,22699555,2940,2940,2940,2940,0
20240102,123300,22699555,2940,2940,2940,2940,0
20240102,123200,22699555,2940,2940,2940,2940,0
20240102,123100,22699555,2940,2940,2940,2940,0
20240102,123000,22699555,2940,2940,2940,2940,0
20240102,122900,22699555,2940,2940,2940,2940,0
20240102,122800,22699555,2940,2940,2940,2940,0
20240102,122700,22699555,2940,2940,2940,2940,0
20240102,122600,22699555,2940,2945,2945,2940,1400
20240102,122500,18582260,2945,2945,2945,2945,0
20240102,122400,18582260,2945,2945,2945,2945,0
20240102,122300,18582260,2945,2945,2945,2945,0
20240102,122200,18582260,2945,2945,2945,2945,0
20240102,122100,18582260,2945,2945,2945,2945,0
20240102,122000,18582260,2945,2945,2945,2945,0
20240102,121900,18582260,2945,2945,2945,2945,0
20240102,121800,18582260,2945,2945,2945,2945,0
20240102,121700,18582260,2945,2945,2945,2945,0
20240102,121600,18582260,2945,2945,2945,2945,0
20240102,121500,18582260,2945,2945,2945,2945,0
20240102,121400,18582260,2945,2945,2945,2945,0
20240102,121300,18582260,2945,2945,2945,2945,0
20240102,121200,18582260,2945,2945,2945,2945,0
20240102,121100,18582260,2945,2945,2945,2945,0
20240102,121000,18582260,2945,2955,2955,2945,115
20240102,120900,18243535,2970,2970,2970,2970,0
20240102,120800,18243535,2970,2970,2970,2970,0
20240102,120700,18243535,2970,2970,2970,2970,0
20240102,120600,18243535,2970,2970,2970,2970,0
20240102,120500,18243535,2970,2970,2970,2970,0
20240102,120400,18243535,2970,2970,2970,2970,0
20240102,120300,18243535,2970,2970,2970,2970,0
20240102,120200,18243535,2970,2970,2970,2970,0
20240102,120100,18243535,2970,2970,2970,2970,0
20240102,120000,18243535,2970,2970,2970,2970,0
20240102,115900,18243535,2970,2970,2970,2970,0
20240102,115800,18243535,2970,2970,2970,2970,0
20240102,115700,18243535,2970,2970,2970,2970,0
20240102,115600,18243535,2970,2970,2970,2970,97
20240102,115500,17955445,2970,2970,2970,2970,0
20240102,115400,17955445,2970,2970,2970,2970,0
20240102,115300,17955445,2970,2970,2970,2970,0
20240102,115200,17955445,2970,2970,2970,2970,0
20240102,115100,17955445,2970,2970,2970,2970,0
20240102,115000,17955445,2970,2970,2970,2970,0
20240102,114900,17955445,2970,2970,2970,2970,0
20240102,114800,17955445,2970,2970,2970,2970,0
20240102,114700,17955445,2970,2970,2970,2970,0
20240102,114600,17955445,2970,2970,2970,2970,0
20240102,114500,17955445,2970,2970,2970,2970,0
20240102,114400,17955445,2970,2970,2970,2970,0
20240102,114300,17955445,2970,2970,2970,2970,0
20240102,114200,17955445,2970,2970,2970,2970,0
20240102,114100,17955445,2970,2970,2970,2970,0
20240102,114000,17955445,2970,2970,2970,2970,0
20240102,113900,17955445,2970,2970,2970,2970,0
20240102,113800,17955445,2970,2970,2970,2970,0
20240102,113700,17955445,2970,2970,2970,2970,534
20240102,113600,16369465,2970,2960,2970,2960,471
20240102,113500,14971175,2960,2960,2960,2960,0
20240102,113400,14971175,2960,2960,2960,2960,0
20240102,113300,14971175,2960,2960,2960,2960,0
20240102,113200,14971175,2960,2960,2960,2960,0
20240102,113100,14971175,2960,2960,2960,2960,0
20240102,113000,14971175,2960,2960,2960,2960,0
20240102,112900,14971175,2960,2960,2960,2960,0
20240102,112800,14971175,2960,2960,2960,2960,0
20240102,112700,14971175,2960,2960,2960,2960,0
20240102,112600,14971175,2960,2960,2960,2960,0
20240102,112500,14971175,2960,2960,2960,2960,0
20240102,112400,14971175,2960,2960,2960,2960,0
20240102,112300,14971175,2960,2960,2960,2960,0
20240102,112200,14971175,2960,2960,2960,2960,0
20240102,112100,14971175,2960,2960,2960,2960,0
20240102,112000,14971175,2960,2960,2960,2960,0
20240102,111900,14971175,2960,2960,2960,2960,0
20240102,111800,14971175,2960,2960,2960,2960,0
20240102,111700,14971175,2960,2960,2960,2960,0
20240102,111600,14971175,2960,2960,2960,2960,0
20240102,111500,14971175,2960,2960,2960,2960,0
20240102,111400,14971175,2960,2960,2960,2960,0
20240102,111300,14971175,2960,2960,2960,2960,0
20240102,111200,14971175,2960,2960,2960,2960,0
20240102,111100,14971175,2960,2960,2960,2960,0
20240102,111000,14971175,2960,2960,2960,2960,0
20240102,110900,14971175,2960,2960,2960,2960,2
20240102,110800,14965255,2955,2955,2955,2955,5
20240102,110700,14950480,2970,2970,2970,2970,0
20240102,110600,14950480,2970,2970,2970,2970,0
20240102,110500,14950480,2970,2970,2970,2970,0
20240102,110400,14950480,2970,2970,2970,2970,0
20240102,110300,14950480,2970,2970,2970,2970,0
20240102,110200,14950480,2970,2970,2970,2970,0
20240102,110100,14950480,2970,2970,2970,2970,0
20240102,110000,14950480,2970,2970,2970,2970,0
20240102,105900,14950480,2970,2970,2970,2970,0
20240102,105800,14950480,2970,2970,2970,2970,0
20240102,105700,14950480,2970,2970,2970,2970,0
20240102,105600,14950480,2970,2970,2970,2970,0
20240102,105500,14950480,2970,2960,2970,2960,35
20240102,105400,14846770,2945,2945,2945,2945,0
20240102,105300,14846770,2945,2945,2945,2945,0
20240102,105200,14846770,2945,2945,2945,2945,1
20240102,105100,14843825,2965,2965,2965,2965,0
20240102,105000,14843825,2965,2965,2965,2965,10
20240102,104900,14814175,2965,2965,2965,2965,0
20240102,104800,14814175,2965,2965,2965,2965,0
20240102,104700,14814175,2965,2965,2965,2965,1
20240102,104600,14811210,2970,2970,2970,2970,0
20240102,104500,14811210,2970,2970,2970,2970,0
20240102,104400,14811210,2970,2970,2970,2970,0
20240102,104300,14811210,2970,2970,2970,2970,10
20240102,104200,14781510,2965,2965,2965,2965,2366
20240102,104100,7766320,2965,2965,2965,2965,0
20240102,104000,7766320,2965,2950,2965,2950,40
20240102,103900,7648075,2940,2940,2940,2940,0
20240102,103800,7648075,2940,2940,2940,2940,0
20240102,103700,7648075,2940,2940,2940,2940,0
20240102,103600,7648075,2940,2940,2940,2940,0
20240102,103500,7648075,2940,2940,2940,2940,8
20240102,103400,7624555,2945,2945,2945,2945,4
20240102,103300,7612775,2945,2945,2945,2945,0
20240102,103200,7612775,2945,2945,2945,2945,1
20240102,103100,7609830,2945,2945,2945,2945,10
20240102,103000,7580380,2950,2945,2950,2945,18
20240102,102900,7527295,2950,2945,2950,2940,460
20240102,102800,6174385,2945,2945,2945,2945,8
20240102,102700,6150825,2945,2945,2945,2945,251
20240102,102600,5411630,2940,2940,2940,2940,0
20240102,102500,5411630,2940,2940,2940,2940,0
20240102,102400,5411630,2940,2940,2940,2940,0
20240102,102300,5411630,2940,2940,2940,2940,530
20240102,102200,3853430,2935,2935,2935,2935,229
20240102,102100,3181315,2940,2940,2940,2940,0
20240102,102000,3181315,2940,2940,2940,2940,0
20240102,101900,3181315,2940,2940,2940,2940,0
20240102,101800,3181315,2940,2940,2940,2940,0
20240102,101700,3181315,2940,2940,2940,2940,1
20240102,101600,3178375,2940,2940,2940,2940,44
20240102,101500,3049015,2940,2940,2940,2940,0
20240102,101400,3049015,2940,2940,2940,2925,633
20240102,101300,1194340,2950,2955,2955,2950,74
20240102,101200,975710,2965,2965,2965,2965,0
20240102,101100,975710,2965,2965,2965,2965,0
20240102,101000,975710,2965,2965,2965,2965,0
20240102,100900,975710,2965,2965,2965,2965,0
20240102,100800,975710,2965,2965,2965,2965,0
20240102,100700,975710,2965,2965,2965,2965,0
20240102,100600,975710,2965,2965,2965,2965,0
20240102,100500,975710,2965,2965,2965,2965,0
20240102,100400,975710,2965,2965,2965,2965,0
20240102,100300,975710,2965,2965,2965,2965,0
20240102,100200,975710,2965,2965,2965,2965,284
20240102,100100,133650,2970,2970,2970,2970,0
20240102,100000,133650,2970,2970,2970,2970,45