KissMeData/100250/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200900,118611185,3140,3140,3140,3140,2289
20240105,200800,118611185,3140,3140,3140,3140,0
20240105,200700,118611185,3140,3140,3140,3140,0
20240105,200600,118611185,3140,3140,3140,3140,0
20240105,200500,118611185,3140,3140,3140,3140,0
20240105,200400,118611185,3140,3140,3140,3140,0
20240105,200300,118611185,3140,3140,3140,3140,0
20240105,200200,118611185,3140,3140,3140,3140,0
20240105,200100,118611185,3140,3140,3140,3140,0
20240105,200000,118611185,3140,3140,3140,3140,0
20240105,195900,118611185,3140,3140,3140,3140,0
20240105,195800,118611185,3140,3140,3140,3140,0
20240105,195700,118611185,3140,3140,3140,3140,0
20240105,195600,118611185,3140,3140,3140,3140,0
20240105,195500,118611185,3140,3140,3140,3140,0
20240105,195400,118611185,3140,3140,3140,3140,0
20240105,195300,118611185,3140,3140,3140,3140,0
20240105,195200,118611185,3140,3140,3140,3140,0
20240105,195100,118611185,3140,3140,3140,3140,0
20240105,195000,118611185,3140,3140,3140,3140,0
20240105,194900,118611185,3140,3140,3140,3140,0
20240105,194800,118611185,3140,3140,3140,3140,0
20240105,194700,118611185,3140,3140,3140,3140,0
20240105,194600,118611185,3140,3140,3140,3140,0
20240105,194500,118611185,3140,3140,3140,3140,0
20240105,194400,118611185,3140,3140,3140,3140,0
20240105,194300,118611185,3140,3140,3140,3140,0
20240105,194200,118611185,3140,3140,3140,3140,0
20240105,194100,118611185,3140,3140,3140,3140,0
20240105,194000,118611185,3140,3140,3140,3140,0
20240105,193900,118611185,3140,3140,3140,3140,2289
20240105,193800,118611185,3140,3140,3140,3140,0
20240105,193700,118611185,3140,3140,3140,3140,0
20240105,193600,118611185,3140,3140,3140,3140,0
20240105,193500,118611185,3140,3140,3140,3140,0
20240105,193400,118611185,3140,3140,3140,3140,0
20240105,193300,118611185,3140,3140,3140,3140,0
20240105,193200,118611185,3140,3140,3140,3140,0
20240105,193100,118611185,3140,3140,3140,3140,0
20240105,193000,118611185,3140,3140,3140,3140,0
20240105,192900,118611185,3140,3140,3140,3140,0
20240105,192800,118611185,3140,3140,3140,3140,0
20240105,192700,118611185,3140,3140,3140,3140,0
20240105,192600,118611185,3140,3140,3140,3140,0
20240105,192500,118611185,3140,3140,3140,3140,0
20240105,192400,118611185,3140,3140,3140,3140,0
20240105,192300,118611185,3140,3140,3140,3140,0
20240105,192200,118611185,3140,3140,3140,3140,0
20240105,192100,118611185,3140,3140,3140,3140,0
20240105,192000,118611185,3140,3140,3140,3140,0
20240105,191900,118611185,3140,3140,3140,3140,0
20240105,191800,118611185,3140,3140,3140,3140,0
20240105,191700,118611185,3140,3140,3140,3140,0
20240105,191600,118611185,3140,3140,3140,3140,0
20240105,191500,118611185,3140,3140,3140,3140,0
20240105,191400,118611185,3140,3140,3140,3140,0
20240105,191300,118611185,3140,3140,3140,3140,0
20240105,191200,118611185,3140,3140,3140,3140,0
20240105,191100,118611185,3140,3140,3140,3140,0
20240105,191000,118611185,3140,3140,3140,3140,0
20240105,190900,118611185,3140,3140,3140,3140,2289
20240105,190800,118611185,3140,3140,3140,3140,0
20240105,190700,118611185,3140,3140,3140,3140,0
20240105,190600,118611185,3140,3140,3140,3140,0
20240105,190500,118611185,3140,3140,3140,3140,0
20240105,190400,118611185,3140,3140,3140,3140,0
20240105,190300,118611185,3140,3140,3140,3140,0
20240105,190200,118611185,3140,3140,3140,3140,0
20240105,190100,118611185,3140,3140,3140,3140,0
20240105,190000,118611185,3140,3140,3140,3140,0
20240105,185900,118611185,3140,3140,3140,3140,0
20240105,185800,118611185,3140,3140,3140,3140,0
20240105,185700,118611185,3140,3140,3140,3140,0
20240105,185600,118611185,3140,3140,3140,3140,0
20240105,185500,118611185,3140,3140,3140,3140,0
20240105,185400,118611185,3140,3140,3140,3140,0
20240105,185300,118611185,3140,3140,3140,3140,0
20240105,185200,118611185,3140,3140,3140,3140,0
20240105,185100,118611185,3140,3140,3140,3140,0
20240105,185000,118611185,3140,3140,3140,3140,0
20240105,184900,118611185,3140,3140,3140,3140,0
20240105,184800,118611185,3140,3140,3140,3140,0
20240105,184700,118611185,3140,3140,3140,3140,0
20240105,184600,118611185,3140,3140,3140,3140,0
20240105,184500,118611185,3140,3140,3140,3140,0
20240105,184400,118611185,3140,3140,3140,3140,0
20240105,184300,118611185,3140,3140,3140,3140,0
20240105,184200,118611185,3140,3140,3140,3140,0
20240105,184100,118611185,3140,3140,3140,3140,0
20240105,184000,118611185,3140,3140,3140,3140,0
20240105,183900,118611185,3140,3140,3140,3140,2289
20240105,183800,118611185,3140,3140,3140,3140,0
20240105,183700,118611185,3140,3140,3140,3140,0
20240105,183600,118611185,3140,3140,3140,3140,0
20240105,183500,118611185,3140,3140,3140,3140,0
20240105,183400,118611185,3140,3140,3140,3140,0
20240105,183300,118611185,3140,3140,3140,3140,0
20240105,183200,118611185,3140,3140,3140,3140,0
20240105,183100,118611185,3140,3140,3140,3140,0
20240105,183000,118611185,3140,3140,3140,3140,0
20240105,182900,118611185,3140,3140,3140,3140,0
20240105,182800,118611185,3140,3140,3140,3140,0
20240105,182700,118611185,3140,3140,3140,3140,0
20240105,182600,118611185,3140,3140,3140,3140,0
20240105,182500,118611185,3140,3140,3140,3140,0
20240105,182400,118611185,3140,3140,3140,3140,0
20240105,182300,118611185,3140,3140,3140,3140,0
20240105,182200,118611185,3140,3140,3140,3140,0
20240105,182100,118611185,3140,3140,3140,3140,0
20240105,182000,118611185,3140,3140,3140,3140,0
20240105,181900,118611185,3140,3140,3140,3140,0
20240105,181800,118611185,3140,3140,3140,3140,0
20240105,181700,118611185,3140,3140,3140,3140,0
20240105,181600,118611185,3140,3140,3140,3140,0
20240105,181500,118611185,3140,3140,3140,3140,0
20240105,181400,118611185,3140,3140,3140,3140,0
20240105,181300,118611185,3140,3140,3140,3140,0
20240105,181200,118611185,3140,3140,3140,3140,0
20240105,181100,118611185,3140,3140,3140,3140,0
20240105,181000,118611185,3140,3140,3140,3140,0
20240105,180900,118611185,3140,3140,3140,3140,2289
20240105,180800,118611185,3140,3140,3140,3140,0
20240105,180700,118611185,3140,3140,3140,3140,0
20240105,180600,118611185,3140,3140,3140,3140,0
20240105,180500,118611185,3140,3140,3140,3140,0
20240105,180400,118611185,3140,3140,3140,3140,0
20240105,180300,118611185,3140,3140,3140,3140,0
20240105,180200,118611185,3140,3140,3140,3140,0
20240105,180100,118611185,3140,3140,3140,3140,0
20240105,180000,118611185,3140,3140,3140,3140,0
20240105,175900,118611185,3140,3140,3140,3140,0
20240105,175800,118611185,3140,3140,3140,3140,0
20240105,175700,118611185,3140,3140,3140,3140,0
20240105,175600,118611185,3140,3140,3140,3140,0
20240105,175500,118611185,3140,3140,3140,3140,0
20240105,175400,118611185,3140,3140,3140,3140,0
20240105,175300,118611185,3140,3140,3140,3140,0
20240105,175200,118611185,3140,3140,3140,3140,0
20240105,175100,118611185,3140,3140,3140,3140,0
20240105,175000,118611185,3140,3140,3140,3140,0
20240105,174900,118611185,3140,3140,3140,3140,0
20240105,174800,118611185,3140,3140,3140,3140,0
20240105,174700,118611185,3140,3140,3140,3140,0
20240105,174600,118611185,3140,3140,3140,3140,0
20240105,174500,118611185,3140,3140,3140,3140,0
20240105,174400,118611185,3140,3140,3140,3140,0
20240105,174300,118611185,3140,3140,3140,3140,0
20240105,174200,118611185,3140,3140,3140,3140,0
20240105,174100,118611185,3140,3140,3140,3140,0
20240105,174000,118611185,3140,3140,3140,3140,0
20240105,173900,118611185,3140,3140,3140,3140,2289
20240105,173800,118611185,3140,3140,3140,3140,0
20240105,173700,118611185,3140,3140,3140,3140,0
20240105,173600,118611185,3140,3140,3140,3140,0
20240105,173500,118611185,3140,3140,3140,3140,0
20240105,173400,118611185,3140,3140,3140,3140,0
20240105,173300,118611185,3140,3140,3140,3140,0
20240105,173200,118611185,3140,3140,3140,3140,0
20240105,173100,118611185,3140,3140,3140,3140,0
20240105,173000,118611185,3140,3140,3140,3140,0
20240105,172900,118611185,3140,3140,3140,3140,0
20240105,172800,118611185,3140,3140,3140,3140,0
20240105,172700,118611185,3140,3140,3140,3140,0
20240105,172600,118611185,3140,3140,3140,3140,0
20240105,172500,118611185,3140,3140,3140,3140,0
20240105,172400,118611185,3140,3140,3140,3140,0
20240105,172300,118611185,3140,3140,3140,3140,0
20240105,172200,118611185,3140,3140,3140,3140,0
20240105,172100,118611185,3140,3140,3140,3140,0
20240105,172000,118611185,3140,3140,3140,3140,0
20240105,171900,118611185,3140,3140,3140,3140,0
20240105,171800,118611185,3140,3140,3140,3140,0
20240105,171700,118611185,3140,3140,3140,3140,0
20240105,171600,118611185,3140,3140,3140,3140,0
20240105,171500,118611185,3140,3140,3140,3140,0
20240105,171400,118611185,3140,3140,3140,3140,0
20240105,171300,118611185,3140,3140,3140,3140,0
20240105,171200,118611185,3140,3140,3140,3140,0
20240105,171100,118611185,3140,3140,3140,3140,0
20240105,171000,118611185,3140,3140,3140,3140,0
20240105,170900,118611185,3140,3140,3140,3140,2289
20240105,170800,118611185,3140,3140,3140,3140,0
20240105,170700,118611185,3140,3140,3140,3140,0
20240105,170600,118611185,3140,3140,3140,3140,0
20240105,170500,118611185,3140,3140,3140,3140,0
20240105,170400,118611185,3140,3140,3140,3140,0
20240105,170300,118611185,3140,3140,3140,3140,0
20240105,170200,118611185,3140,3140,3140,3140,0
20240105,170100,118611185,3140,3140,3140,3140,0
20240105,170000,118611185,3140,3140,3140,3140,0
20240105,165900,118611185,3140,3140,3140,3140,0
20240105,165800,118611185,3140,3140,3140,3140,0
20240105,165700,118611185,3140,3140,3140,3140,0
20240105,165600,118611185,3140,3140,3140,3140,0
20240105,165500,118611185,3140,3140,3140,3140,0
20240105,165400,118611185,3140,3140,3140,3140,0
20240105,165300,118611185,3140,3140,3140,3140,0
20240105,165200,118611185,3140,3140,3140,3140,0
20240105,165100,118611185,3140,3140,3140,3140,0
20240105,165000,118611185,3140,3140,3140,3140,0
20240105,164900,118611185,3140,3140,3140,3140,0
20240105,164800,118611185,3140,3140,3140,3140,0
20240105,164700,118611185,3140,3140,3140,3140,0
20240105,164600,118611185,3140,3140,3140,3140,0
20240105,164500,118611185,3140,3140,3140,3140,0
20240105,164400,118611185,3140,3140,3140,3140,0
20240105,164300,118611185,3140,3140,3140,3140,0
20240105,164200,118611185,3140,3140,3140,3140,0
20240105,164100,118611185,3140,3140,3140,3140,0
20240105,164000,118611185,3140,3140,3140,3140,0
20240105,163900,118611185,3140,3140,3140,3140,2289
20240105,163800,118611185,3140,3140,3140,3140,0
20240105,163700,118611185,3140,3140,3140,3140,0
20240105,163600,118611185,3140,3140,3140,3140,0
20240105,163500,118611185,3140,3140,3140,3140,0
20240105,163400,118611185,3140,3140,3140,3140,0
20240105,163300,118611185,3140,3140,3140,3140,0
20240105,163200,118611185,3140,3140,3140,3140,0
20240105,163100,118611185,3140,3140,3140,3140,0
20240105,163000,118611185,3140,3140,3140,3140,0
20240105,162900,118611185,3140,3140,3140,3140,0
20240105,162800,118611185,3140,3140,3140,3140,0
20240105,162700,118611185,3140,3140,3140,3140,0
20240105,162600,118611185,3140,3140,3140,3140,0
20240105,162500,118611185,3140,3140,3140,3140,0
20240105,162400,118611185,3140,3140,3140,3140,0
20240105,162300,118611185,3140,3140,3140,3140,0
20240105,162200,118611185,3140,3140,3140,3140,0
20240105,162100,118611185,3140,3140,3140,3140,0
20240105,162000,118611185,3140,3140,3140,3140,0
20240105,161900,118611185,3140,3140,3140,3140,0
20240105,161800,118611185,3140,3140,3140,3140,0
20240105,161700,118611185,3140,3140,3140,3140,0
20240105,161600,118611185,3140,3140,3140,3140,0
20240105,161500,118611185,3140,3140,3140,3140,0
20240105,161400,118611185,3140,3140,3140,3140,0
20240105,161300,118611185,3140,3140,3140,3140,0
20240105,161200,118611185,3140,3140,3140,3140,0
20240105,161100,118611185,3140,3140,3140,3140,0
20240105,161000,118611185,3140,3140,3140,3140,0
20240105,160900,118611185,3140,3140,3140,3140,2289
20240105,160800,118611185,3140,3140,3140,3140,0
20240105,160700,118611185,3140,3140,3140,3140,0
20240105,160600,118611185,3140,3140,3140,3140,0
20240105,160500,118611185,3140,3140,3140,3140,0
20240105,160400,118611185,3140,3140,3140,3140,0
20240105,160300,118611185,3140,3140,3140,3140,0
20240105,160200,118611185,3140,3140,3140,3140,0
20240105,160100,118611185,3140,3140,3140,3140,0
20240105,160000,118611185,3140,3140,3140,3140,0
20240105,155900,118611185,3140,3140,3140,3140,0
20240105,155800,118611185,3140,3140,3140,3140,0
20240105,155700,118611185,3140,3140,3140,3140,0
20240105,155600,118611185,3140,3140,3140,3140,0
20240105,155500,118611185,3140,3140,3140,3140,0
20240105,155400,118611185,3140,3140,3140,3140,0
20240105,155300,118611185,3140,3140,3140,3140,0
20240105,155200,118611185,3140,3140,3140,3140,0
20240105,155100,118611185,3140,3140,3140,3140,0
20240105,155000,118611185,3140,3140,3140,3140,0
20240105,154900,118611185,3140,3140,3140,3140,0
20240105,154800,118611185,3140,3140,3140,3140,0
20240105,154700,118611185,3140,3140,3140,3140,0
20240105,154600,118611185,3140,3140,3140,3140,0
20240105,154500,118611185,3140,3140,3140,3140,0
20240105,154400,118611185,3140,3140,3140,3140,0
20240105,154300,118611185,3140,3140,3140,3140,0
20240105,154200,118611185,3140,3140,3140,3140,0
20240105,154100,118611185,3140,3140,3140,3140,0
20240105,154000,118611185,3140,3140,3140,3140,0
20240105,153900,118611185,3140,3140,3140,3140,2289
20240105,153800,118611185,3140,3140,3140,3140,0
20240105,153700,118611185,3140,3140,3140,3140,0
20240105,153600,118611185,3140,3140,3140,3140,0
20240105,153500,118611185,3140,3140,3140,3140,0
20240105,153400,118611185,3140,3140,3140,3140,0
20240105,153300,118611185,3140,3140,3140,3140,0
20240105,153200,118611185,3140,3140,3140,3140,0
20240105,153100,118611185,3140,3140,3140,3140,0
20240105,153000,118611185,3140,3140,3140,3140,2289
20240105,152900,111423725,3135,3135,3135,3135,0
20240105,152800,111423725,3135,3135,3135,3135,0
20240105,152700,111423725,3135,3135,3135,3135,0
20240105,152600,111423725,3135,3135,3135,3135,0
20240105,152500,111423725,3135,3135,3135,3135,0
20240105,152400,111423725,3135,3135,3135,3135,0
20240105,152300,111423725,3135,3135,3135,3135,0
20240105,152200,111423725,3135,3135,3135,3135,0
20240105,152100,111423725,3135,3135,3135,3135,0
20240105,152000,111423725,3135,3135,3135,3135,0
20240105,151900,111423725,3135,3140,3140,3135,107
20240105,151800,111087780,3135,3135,3135,3135,0
20240105,151700,111087780,3135,3135,3135,3135,1779
20240105,151600,105510615,3140,3140,3140,3135,11
20240105,151500,105476115,3135,3135,3135,3135,2
20240105,151400,105469845,3140,3140,3140,3140,20
20240105,151300,105407045,3140,3140,3140,3140,0
20240105,151200,105407045,3140,3140,3140,3140,0
20240105,151100,105407045,3140,3140,3140,3140,0
20240105,151000,105407045,3140,3140,3140,3140,0
20240105,150900,105407045,3140,3140,3140,3140,0
20240105,150800,105407045,3140,3140,3140,3140,0
20240105,150700,105407045,3140,3140,3140,3140,0
20240105,150600,105407045,3140,3140,3140,3140,0
20240105,150500,105407045,3140,3140,3140,3140,0
20240105,150400,105407045,3140,3140,3140,3140,0
20240105,150300,105407045,3140,3140,3140,3140,1
20240105,150200,105403905,3135,3135,3135,3135,0
20240105,150100,105403905,3135,3135,3135,3135,0
20240105,150000,105403905,3135,3135,3135,3135,586
20240105,145900,103566795,3140,3140,3140,3140,0
20240105,145800,103566795,3140,3140,3140,3140,0
20240105,145700,103566795,3140,3140,3140,3140,0
20240105,145600,103566795,3140,3140,3140,3140,0
20240105,145500,103566795,3140,3140,3140,3140,1
20240105,145400,103563655,3135,3135,3135,3135,0
20240105,145300,103563655,3135,3135,3135,3135,5
20240105,145200,103547980,3140,3140,3140,3140,350
20240105,145100,102448980,3140,3140,3140,3140,0
20240105,145000,102448980,3140,3140,3140,3140,0
20240105,144900,102448980,3140,3140,3140,3140,0
20240105,144800,102448980,3140,3140,3140,3140,0
20240105,144700,102448980,3140,3140,3140,3140,1
20240105,144600,102445840,3135,3135,3135,3135,0
20240105,144500,102445840,3135,3135,3135,3135,1838
20240105,144400,96683710,3140,3140,3140,3140,0
20240105,144300,96683710,3140,3140,3140,3140,0
20240105,144200,96683710,3140,3140,3140,3140,0
20240105,144100,96683710,3140,3140,3140,3140,5
20240105,144000,96668010,3140,3140,3140,3140,33
20240105,143900,96564390,3140,3140,3140,3140,1
20240105,143800,96561250,3135,3140,3140,3135,6
20240105,143700,96542415,3140,3140,3140,3140,0
20240105,143600,96542415,3140,3140,3140,3140,0
20240105,143500,96542415,3140,3140,3140,3140,0
20240105,143400,96542415,3140,3140,3140,3140,0
20240105,143300,96542415,3140,3140,3140,3140,0
20240105,143200,96542415,3140,3140,3140,3140,0
20240105,143100,96542415,3140,3140,3140,3140,1
20240105,143000,96539275,3140,3140,3140,3140,7
20240105,142900,96517295,3135,3135,3135,3135,0
20240105,142800,96517295,3135,3135,3135,3135,0
20240105,142700,96517295,3135,3135,3135,3135,0
20240105,142600,96517295,3135,3135,3135,3135,0
20240105,142500,96517295,3135,3135,3135,3135,0
20240105,142400,96517295,3135,3135,3135,3135,50
20240105,142300,96360545,3140,3140,3140,3140,0
20240105,142200,96360545,3140,3140,3140,3140,0
20240105,142100,96360545,3140,3140,3140,3140,0
20240105,142000,96360545,3140,3140,3140,3140,0
20240105,141900,96360545,3140,3140,3140,3140,0
20240105,141800,96360545,3140,3140,3140,3140,0
20240105,141700,96360545,3140,3140,3140,3140,2
20240105,141600,96354265,3140,3140,3140,3140,1
20240105,141500,96351125,3140,3135,3140,3135,9
20240105,141400,96322870,3135,3135,3135,3135,0
20240105,141300,96322870,3135,3135,3135,3135,0
20240105,141200,96322870,3135,3135,3135,3135,0
20240105,141100,96322870,3135,3135,3135,3135,0
20240105,141000,96322870,3135,3135,3135,3135,516
20240105,140900,94705210,3140,3140,3140,3140,0
20240105,140800,94705210,3140,3140,3140,3140,0
20240105,140700,94705210,3140,3140,3140,3140,0
20240105,140600,94705210,3140,3140,3140,3140,3
20240105,140500,94695790,3135,3135,3135,3135,1272
20240105,140400,90708070,3140,3140,3140,3140,0
20240105,140300,90708070,3140,3140,3140,3140,0
20240105,140200,90708070,3140,3140,3140,3140,0
20240105,140100,90708070,3140,3140,3140,3140,0
20240105,140000,90708070,3140,3140,3140,3140,0
20240105,135900,90708070,3140,3140,3140,3140,1
20240105,135800,90704930,3140,3140,3140,3140,1
20240105,135700,90701790,3135,3135,3135,3135,50
20240105,135600,90545040,3135,3135,3135,3135,0
20240105,135500,90545040,3135,3135,3135,3135,0
20240105,135400,90545040,3135,3135,3135,3135,1699
20240105,135300,85218675,3140,3140,3140,3140,0
20240105,135200,85218675,3140,3140,3140,3140,2
20240105,135100,85212395,3135,3135,3135,3135,5
20240105,135000,85196720,3135,3135,3135,3135,0
20240105,134900,85196720,3135,3140,3140,3135,118
20240105,134800,84826775,3140,3140,3140,3140,0
20240105,134700,84826775,3140,3140,3140,3140,0
20240105,134600,84826775,3140,3140,3140,3140,2
20240105,134500,84820495,3140,3140,3140,3140,2
20240105,134400,84814215,3140,3140,3140,3140,0
20240105,134300,84814215,3140,3140,3140,3140,1
20240105,134200,84811075,3140,3140,3140,3140,0
20240105,134100,84811075,3140,3140,3140,3140,0
20240105,134000,84811075,3140,3140,3140,3140,0
20240105,133900,84811075,3140,3140,3140,3140,0
20240105,133800,84811075,3140,3140,3140,3140,0
20240105,133700,84811075,3140,3140,3140,3140,0
20240105,133600,84811075,3140,3140,3140,3140,0
20240105,133500,84811075,3140,3140,3140,3140,10
20240105,133400,84779675,3140,3140,3140,3140,0
20240105,133300,84779675,3140,3140,3140,3140,0
20240105,133200,84779675,3140,3140,3140,3140,0
20240105,133100,84779675,3140,3140,3140,3140,0
20240105,133000,84779675,3140,3140,3140,3140,0
20240105,132900,84779675,3140,3140,3140,3140,0
20240105,132800,84779675,3140,3140,3140,3140,0
20240105,132700,84779675,3140,3140,3140,3140,0
20240105,132600,84779675,3140,3140,3140,3140,1
20240105,132500,84776535,3135,3135,3135,3135,0
20240105,132400,84776535,3135,3135,3135,3135,0
20240105,132300,84776535,3135,3135,3135,3135,0
20240105,132200,84776535,3135,3135,3135,3135,0
20240105,132100,84776535,3135,3135,3135,3135,0
20240105,132000,84776535,3135,3135,3135,3135,1000
20240105,131900,81641535,3135,3135,3135,3135,2480
20240105,131800,73866735,3135,3135,3135,3135,0
20240105,131700,73866735,3135,3135,3135,3135,0
20240105,131600,73866735,3135,3135,3135,3135,0
20240105,131500,73866735,3135,3135,3135,3135,0
20240105,131400,73866735,3135,3135,3135,3135,0
20240105,131300,73866735,3135,3135,3135,3135,100
20240105,131200,73553235,3145,3145,3145,3145,0
20240105,131100,73553235,3145,3145,3145,3145,0
20240105,131000,73553235,3145,3140,3145,3140,1308
20240105,130900,69446110,3145,3145,3145,3145,0
20240105,130800,69446110,3145,3145,3145,3145,0
20240105,130700,69446110,3145,3145,3145,3145,0
20240105,130600,69446110,3145,3145,3145,3145,0
20240105,130500,69446110,3145,3145,3145,3145,0
20240105,130400,69446110,3145,3145,3145,3145,0
20240105,130300,69446110,3145,3145,3145,3145,10
20240105,130200,69414660,3145,3145,3145,3145,0
20240105,130100,69414660,3145,3145,3145,3145,0
20240105,130000,69414660,3145,3140,3145,3140,302
20240105,125900,68466375,3145,3145,3145,3145,0
20240105,125800,68466375,3145,3145,3145,3145,0
20240105,125700,68466375,3145,3145,3145,3145,0
20240105,125600,68466375,3145,3145,3145,3145,0
20240105,125500,68466375,3145,3145,3145,3145,0
20240105,125400,68466375,3145,3145,3145,3145,1
20240105,125300,68463230,3145,3145,3145,3145,0
20240105,125200,68463230,3145,3145,3145,3145,0
20240105,125100,68463230,3145,3145,3145,3145,1
20240105,125000,68460085,3145,3145,3145,3145,0
20240105,124900,68460085,3145,3145,3145,3145,0
20240105,124800,68460085,3145,3145,3145,3145,1
20240105,124700,68456940,3145,3145,3145,3145,0
20240105,124600,68456940,3145,3145,3145,3145,0
20240105,124500,68456940,3145,3145,3145,3145,0
20240105,124400,68456940,3145,3145,3145,3145,1
20240105,124300,68453795,3145,3145,3145,3145,0
20240105,124200,68453795,3145,3145,3145,3145,0
20240105,124100,68453795,3145,3145,3145,3145,0
20240105,124000,68453795,3145,3145,3145,3145,0
20240105,123900,68453795,3145,3145,3145,3145,0
20240105,123800,68453795,3145,3145,3145,3145,1
20240105,123700,68450650,3140,3140,3140,3140,482
20240105,123600,66937170,3145,3145,3145,3145,0
20240105,123500,66937170,3145,3145,3145,3145,0
20240105,123400,66937170,3145,3145,3145,3145,0
20240105,123300,66937170,3145,3145,3145,3145,0
20240105,123200,66937170,3145,3145,3145,3145,10
20240105,123100,66905720,3145,3145,3145,3145,6
20240105,123000,66886850,3145,3145,3145,3145,0
20240105,122900,66886850,3145,3145,3145,3145,0
20240105,122800,66886850,3145,3145,3145,3145,0
20240105,122700,66886850,3145,3145,3145,3145,0
20240105,122600,66886850,3145,3145,3145,3145,0
20240105,122500,66886850,3145,3145,3145,3145,0
20240105,122400,66886850,3145,3140,3145,3140,2
20240105,122300,66880565,3145,3145,3145,3145,0
20240105,122200,66880565,3145,3145,3145,3145,1
20240105,122100,66877420,3135,3135,3135,3135,0
20240105,122000,66877420,3135,3135,3135,3135,0
20240105,121900,66877420,3135,3135,3135,3135,0
20240105,121800,66877420,3135,3135,3135,3135,0
20240105,121700,66877420,3135,3135,3135,3135,0
20240105,121600,66877420,3135,3135,3135,3135,0
20240105,121500,66877420,3135,3135,3135,3135,0
20240105,121400,66877420,3135,3135,3135,3135,0
20240105,121300,66877420,3135,3135,3135,3135,0
20240105,121200,66877420,3135,3140,3140,3135,300
20240105,121100,65935815,3145,3145,3145,3145,0
20240105,121000,65935815,3145,3145,3145,3145,0
20240105,120900,65935815,3145,3145,3145,3145,0
20240105,120800,65935815,3145,3145,3145,3145,0
20240105,120700,65935815,3145,3145,3145,3145,32
20240105,120600,65835175,3145,3140,3145,3140,101
20240105,120500,65518030,3145,3145,3145,3145,0
20240105,120400,65518030,3145,3145,3145,3145,5
20240105,120300,65502305,3145,3145,3145,3145,0
20240105,120200,65502305,3145,3145,3145,3145,1
20240105,120100,65499160,3145,3145,3145,3145,0
20240105,120000,65499160,3145,3145,3145,3145,2
20240105,115900,65492870,3145,3145,3145,3145,0
20240105,115800,65492870,3145,3145,3145,3145,3
20240105,115700,65483435,3145,3145,3145,3145,0
20240105,115600,65483435,3145,3145,3145,3145,1
20240105,115500,65480290,3145,3145,3145,3145,0
20240105,115400,65480290,3145,3145,3145,3145,141
20240105,115300,65036845,3145,3145,3145,3145,0
20240105,115200,65036845,3145,3145,3145,3145,21
20240105,115100,64970800,3145,3145,3145,3145,0
20240105,115000,64970800,3145,3145,3145,3145,2
20240105,114900,64964510,3145,3145,3145,3145,1
20240105,114800,64961365,3145,3145,3145,3145,2
20240105,114700,64955075,3145,3145,3145,3145,1
20240105,114600,64951930,3145,3145,3145,3145,0
20240105,114500,64951930,3145,3145,3145,3145,1
20240105,114400,64948785,3145,3145,3145,3145,0
20240105,114300,64948785,3145,3145,3145,3145,1
20240105,114200,64945640,3145,3145,3145,3145,0
20240105,114100,64945640,3145,3145,3145,3145,1
20240105,114000,64942495,3140,3140,3140,3140,1
20240105,113900,64939355,3135,3135,3135,3135,0
20240105,113800,64939355,3135,3145,3145,3135,1002
20240105,113700,61793240,3145,3145,3145,3145,0
20240105,113600,61793240,3145,3145,3145,3145,1
20240105,113500,61790095,3145,3145,3145,3145,0
20240105,113400,61790095,3145,3145,3145,3145,1
20240105,113300,61786950,3145,3145,3145,3145,1
20240105,113200,61783805,3145,3145,3145,3145,14
20240105,113100,61739775,3145,3145,3145,3145,0
20240105,113000,61739775,3145,3145,3145,3145,1
20240105,112900,61736630,3145,3145,3145,3145,1
20240105,112800,61733485,3145,3145,3145,3145,0
20240105,112700,61733485,3145,3145,3145,3145,6
20240105,112600,61714615,3145,3145,3145,3145,9
20240105,112500,61686310,3145,3145,3145,3145,2
20240105,112400,61680020,3145,3145,3145,3145,1
20240105,112300,61676875,3145,3145,3145,3145,1
20240105,112200,61673730,3145,3145,3145,3145,0
20240105,112100,61673730,3145,3145,3145,3145,4
20240105,112000,61661150,3145,3145,3145,3145,1
20240105,111900,61658005,3145,3145,3145,3145,0
20240105,111800,61658005,3145,3145,3145,3145,1
20240105,111700,61654860,3145,3145,3145,3145,4
20240105,111600,61642280,3145,3145,3145,3145,2
20240105,111500,61635990,3145,3145,3145,3145,0
20240105,111400,61635990,3145,3145,3145,3145,1
20240105,111300,61632845,3145,3145,3145,3145,0
20240105,111200,61632845,3145,3145,3145,3145,1
20240105,111100,61629700,3145,3145,3145,3145,30
20240105,111000,61535350,3145,3140,3145,3140,1001
20240105,110900,58392205,3140,3145,3145,3140,289
20240105,110800,57484740,3145,3150,3150,3145,1080
20240105,110700,54087855,3155,3150,3155,3150,1001
20240105,110600,50934700,3155,3155,3155,3155,0
20240105,110500,50934700,3155,3155,3155,3155,1
20240105,110400,50931545,3155,3155,3155,3155,0
20240105,110300,50931545,3155,3155,3155,3155,49
20240105,110200,50776950,3155,3155,3155,3155,0
20240105,110100,50776950,3155,3155,3155,3155,2
20240105,110000,50770640,3155,3155,3155,3155,1001
20240105,105900,47612485,3155,3155,3155,3155,0
20240105,105800,47612485,3155,3155,3155,3155,1
20240105,105700,47609330,3155,3155,3155,3155,1
20240105,105600,47606175,3155,3155,3155,3155,1
20240105,105500,47603020,3155,3155,3155,3155,0
20240105,105400,47603020,3155,3155,3155,3155,2
20240105,105300,47596710,3155,3155,3155,3155,1
20240105,105200,47593555,3155,3155,3155,3155,1
20240105,105100,47590400,3155,3155,3155,3155,1
20240105,105000,47587245,3155,3155,3155,3155,0
20240105,104900,47587245,3155,3155,3155,3155,1
20240105,104800,47584090,3155,3155,3155,3155,1
20240105,104700,47580935,3155,3155,3155,3155,1
20240105,104600,47577780,3155,3155,3155,3155,0
20240105,104500,47577780,3155,3155,3155,3155,2
20240105,104400,47571470,3155,3155,3155,3155,0
20240105,104300,47571470,3155,3155,3155,3155,1
20240105,104200,47568315,3155,3155,3155,3155,0
20240105,104100,47568315,3155,3155,3155,3155,1
20240105,104000,47565160,3155,3155,3155,3155,2
20240105,103900,47558850,3155,3155,3155,3155,0
20240105,103800,47558850,3155,3155,3155,3155,1
20240105,103700,47555695,3155,3155,3155,3155,0
20240105,103600,47555695,3155,3155,3155,3155,1
20240105,103500,47552540,3150,3150,3150,3150,14
20240105,103400,47508440,3150,3150,3150,3150,1
20240105,103300,47505290,3150,3150,3150,3150,0
20240105,103200,47505290,3150,3150,3150,3150,6
20240105,103100,47486390,3150,3150,3150,3150,2
20240105,103000,47480090,3150,3150,3150,3150,0
20240105,102900,47480090,3150,3150,3150,3150,2
20240105,102800,47473790,3150,3150,3150,3150,10
20240105,102700,47442290,3150,3150,3150,3150,1
20240105,102600,47439140,3150,3150,3150,3150,2
20240105,102500,47432840,3150,3150,3150,3150,1
20240105,102400,47429690,3150,3150,3150,3150,0
20240105,102300,47429690,3150,3150,3150,3150,2
20240105,102200,47423390,3150,3150,3150,3150,0
20240105,102100,47423390,3150,3150,3150,3150,1
20240105,102000,47420240,3150,3150,3150,3150,1
20240105,101900,47417090,3150,3150,3150,3150,0
20240105,101800,47417090,3150,3150,3150,3150,1
20240105,101700,47413940,3150,3150,3150,3150,0
20240105,101600,47413940,3150,3150,3150,3150,1
20240105,101500,47410790,3150,3150,3150,3150,0
20240105,101400,47410790,3150,3150,3150,3150,1
20240105,101300,47407640,3150,3150,3150,3150,1
20240105,101200,47404490,3150,3150,3150,3150,1
20240105,101100,47401340,3150,3150,3150,3150,1
20240105,101000,47398190,3150,3150,3150,3150,0
20240105,100900,47398190,3150,3150,3150,3150,2
20240105,100800,47391890,3150,3150,3150,3150,0
20240105,100700,47391890,3150,3150,3150,3150,1
20240105,100600,47388740,3150,3150,3150,3150,0
20240105,100500,47388740,3150,3150,3150,3150,4
20240105,100400,47376140,3150,3150,3150,3150,0
20240105,100300,47376140,3150,3150,3150,3150,1
20240105,100200,47372990,3150,3150,3150,3150,3
20240105,100100,47363540,3150,3150,3150,3150,1
20240105,100000,47360390,3150,3145,3150,3140,227
20240105,095900,46647405,3150,3145,3150,3145,115
20240105,095800,46285170,3150,3150,3150,3150,1
20240105,095700,46282020,3150,3150,3150,3150,1
20240105,095600,46278870,3150,3150,3150,3150,0
20240105,095500,46278870,3150,3145,3150,3145,2
20240105,095400,46272575,3150,3150,3150,3150,0
20240105,095300,46272575,3150,3150,3150,3150,21
20240105,095200,46206425,3150,3150,3150,3150,0
20240105,095100,46206425,3150,3140,3150,3140,3
20240105,095000,46196995,3135,3135,3135,3135,6120
20240105,094900,27010795,3140,3145,3145,3140,107
20240105,094800,26674805,3140,3140,3140,3140,0
20240105,094700,26674805,3140,3140,3140,3140,0
20240105,094600,26674805,3140,3140,3140,3140,505
20240105,094500,25089105,3145,3145,3145,3145,2
20240105,094400,25082815,3150,3150,3150,3150,0
20240105,094300,25082815,3150,3150,3150,3150,2
20240105,094200,25076515,3140,3140,3140,3140,0
20240105,094100,25076515,3140,3140,3140,3140,4
20240105,094000,25063955,3140,3140,3140,3140,7
20240105,093900,25041975,3140,3140,3140,3140,1954
20240105,093800,18906415,3145,3150,3150,3145,511
20240105,093700,17299315,3150,3150,3150,3150,8
20240105,093600,17274115,3150,3145,3150,3145,3
20240105,093500,17264675,3150,3150,3150,3150,0
20240105,093400,17264675,3150,3150,3150,3150,1
20240105,093300,17261525,3150,3150,3150,3150,7
20240105,093200,17239475,3150,3150,3150,3150,5
20240105,093100,17223725,3150,3150,3150,3150,1
20240105,093000,17220575,3145,3145,3145,3145,0
20240105,092900,17220575,3145,3150,3150,3145,470
20240105,092800,15742420,3150,3150,3150,3150,100
20240105,092700,15427420,3150,3150,3150,3150,150
20240105,092600,14954920,3140,3145,3145,3140,6
20240105,092500,14936065,3150,3150,3150,3150,2
20240105,092400,14929765,3145,3145,3145,3145,537
20240105,092300,13240900,3150,3150,3150,3150,1
20240105,092200,13237750,3150,3150,3150,3150,0
20240105,092100,13237750,3150,3150,3150,3150,86
20240105,092000,12966850,3150,3155,3155,3150,5
20240105,091900,12951095,3155,3155,3155,3155,0
20240105,091800,12951095,3155,3155,3155,3155,1
20240105,091700,12947940,3150,3150,3150,3150,4
20240105,091600,12935340,3145,3145,3145,3145,558
20240105,091500,11180430,3150,3150,3150,3150,1
20240105,091400,11177280,3145,3145,3145,3145,1468
20240105,091300,6560420,3145,3145,3145,3145,100
20240105,091200,6245920,3150,3150,3150,3150,1
20240105,091100,6242770,3150,3150,3150,3150,1
20240105,091000,6239620,3150,3150,3150,3150,2
20240105,090900,6233320,3150,3150,3150,3150,1
20240105,090800,6230170,3150,3150,3150,3150,0
20240105,090700,6230170,3150,3150,3150,3150,1
20240105,090600,6227020,3150,3150,3150,3150,0
20240105,090500,6227020,3150,3150,3150,3150,1
20240105,090400,6223870,3150,3150,3150,3150,1
20240105,090300,6220720,3150,3150,3150,3150,0
20240105,090200,6220720,3150,3150,3150,3150,868
20240105,090100,3486520,3145,3145,3150,3145,1070
20240105,090000,116365,3145,3145,3145,3145,37