KissMeData/030530/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191300,271725655,3300,3300,3300,3300,2438
20240108,191200,271725655,3300,3300,3300,3300,0
20240108,191100,271725655,3300,3300,3300,3300,0
20240108,191000,271725655,3300,3300,3300,3300,0
20240108,190900,271725655,3300,3300,3300,3300,0
20240108,190800,271725655,3300,3300,3300,3300,0
20240108,190700,271725655,3300,3300,3300,3300,0
20240108,190600,271725655,3300,3300,3300,3300,0
20240108,190500,271725655,3300,3300,3300,3300,0
20240108,190400,271725655,3300,3300,3300,3300,0
20240108,190300,271725655,3300,3300,3300,3300,0
20240108,190200,271725655,3300,3300,3300,3300,0
20240108,190100,271725655,3300,3300,3300,3300,0
20240108,190000,271725655,3300,3300,3300,3300,0
20240108,185900,271725655,3300,3300,3300,3300,0
20240108,185800,271725655,3300,3300,3300,3300,0
20240108,185700,271725655,3300,3300,3300,3300,0
20240108,185600,271725655,3300,3300,3300,3300,0
20240108,185500,271725655,3300,3300,3300,3300,0
20240108,185400,271725655,3300,3300,3300,3300,0
20240108,185300,271725655,3300,3300,3300,3300,0
20240108,185200,271725655,3300,3300,3300,3300,0
20240108,185100,271725655,3300,3300,3300,3300,0
20240108,185000,271725655,3300,3300,3300,3300,0
20240108,184900,271725655,3300,3300,3300,3300,0
20240108,184800,271725655,3300,3300,3300,3300,0
20240108,184700,271725655,3300,3300,3300,3300,0
20240108,184600,271725655,3300,3300,3300,3300,0
20240108,184500,271725655,3300,3300,3300,3300,0
20240108,184400,271725655,3300,3300,3300,3300,0
20240108,184300,271725655,3300,3300,3300,3300,2438
20240108,184200,271725655,3300,3300,3300,3300,0
20240108,184100,271725655,3300,3300,3300,3300,0
20240108,184000,271725655,3300,3300,3300,3300,0
20240108,183900,271725655,3300,3300,3300,3300,0
20240108,183800,271725655,3300,3300,3300,3300,0
20240108,183700,271725655,3300,3300,3300,3300,0
20240108,183600,271725655,3300,3300,3300,3300,0
20240108,183500,271725655,3300,3300,3300,3300,0
20240108,183400,271725655,3300,3300,3300,3300,0
20240108,183300,271725655,3300,3300,3300,3300,0
20240108,183200,271725655,3300,3300,3300,3300,0
20240108,183100,271725655,3300,3300,3300,3300,0
20240108,183000,271725655,3300,3300,3300,3300,0
20240108,182900,271725655,3300,3300,3300,3300,0
20240108,182800,271725655,3300,3300,3300,3300,0
20240108,182700,271725655,3300,3300,3300,3300,0
20240108,182600,271725655,3300,3300,3300,3300,0
20240108,182500,271725655,3300,3300,3300,3300,0
20240108,182400,271725655,3300,3300,3300,3300,0
20240108,182300,271725655,3300,3300,3300,3300,0
20240108,182200,271725655,3300,3300,3300,3300,0
20240108,182100,271725655,3300,3300,3300,3300,0
20240108,182000,271725655,3300,3300,3300,3300,0
20240108,181900,271725655,3300,3300,3300,3300,0
20240108,181800,271725655,3300,3300,3300,3300,0
20240108,181700,271725655,3300,3300,3300,3300,0
20240108,181600,271725655,3300,3300,3300,3300,0
20240108,181500,271725655,3300,3300,3300,3300,0
20240108,181400,271725655,3300,3300,3300,3300,0
20240108,181300,271725655,3300,3300,3300,3300,2438
20240108,181200,271725655,3300,3300,3300,3300,0
20240108,181100,271725655,3300,3300,3300,3300,0
20240108,181000,271725655,3300,3300,3300,3300,0
20240108,180900,271725655,3300,3300,3300,3300,0
20240108,180800,271725655,3300,3300,3300,3300,0
20240108,180700,271725655,3300,3300,3300,3300,0
20240108,180600,271725655,3300,3300,3300,3300,0
20240108,180500,271725655,3300,3300,3300,3300,0
20240108,180400,271725655,3300,3300,3300,3300,0
20240108,180300,271725655,3300,3300,3300,3300,0
20240108,180200,271725655,3300,3300,3300,3300,0
20240108,180100,271725655,3300,3300,3300,3300,0
20240108,180000,271725655,3300,3300,3300,3300,0
20240108,175900,271725655,3300,3300,3300,3300,0
20240108,175800,271725655,3300,3300,3300,3300,0
20240108,175700,271725655,3300,3300,3300,3300,0
20240108,175600,271725655,3300,3300,3300,3300,0
20240108,175500,271725655,3300,3300,3300,3300,0
20240108,175400,271725655,3300,3300,3300,3300,0
20240108,175300,271725655,3300,3300,3300,3300,0
20240108,175200,271725655,3300,3300,3300,3300,0
20240108,175100,271725655,3300,3300,3300,3300,0
20240108,175000,271725655,3300,3300,3300,3300,0
20240108,174900,271725655,3300,3300,3300,3300,0
20240108,174800,271725655,3300,3300,3300,3300,0
20240108,174700,271725655,3300,3300,3300,3300,0
20240108,174600,271725655,3300,3300,3300,3300,0
20240108,174500,271725655,3300,3300,3300,3300,0
20240108,174400,271725655,3300,3300,3300,3300,0
20240108,174300,271725655,3300,3300,3300,3300,2438
20240108,174200,271725655,3300,3300,3300,3300,0
20240108,174100,271725655,3300,3300,3300,3300,0
20240108,174000,271725655,3300,3300,3300,3300,0
20240108,173900,271725655,3300,3300,3300,3300,0
20240108,173800,271725655,3300,3300,3300,3300,0
20240108,173700,271725655,3300,3300,3300,3300,0
20240108,173600,271725655,3300,3300,3300,3300,0
20240108,173500,271725655,3300,3300,3300,3300,0
20240108,173400,271725655,3300,3300,3300,3300,0
20240108,173300,271725655,3300,3300,3300,3300,0
20240108,173200,271725655,3300,3300,3300,3300,0
20240108,173100,271725655,3300,3300,3300,3300,0
20240108,173000,271725655,3300,3300,3300,3300,0
20240108,172900,271725655,3300,3300,3300,3300,0
20240108,172800,271725655,3300,3300,3300,3300,0
20240108,172700,271725655,3300,3300,3300,3300,0
20240108,172600,271725655,3300,3300,3300,3300,0
20240108,172500,271725655,3300,3300,3300,3300,0
20240108,172400,271725655,3300,3300,3300,3300,0
20240108,172300,271725655,3300,3300,3300,3300,0
20240108,172200,271725655,3300,3300,3300,3300,0
20240108,172100,271725655,3300,3300,3300,3300,0
20240108,172000,271725655,3300,3300,3300,3300,0
20240108,171900,271725655,3300,3300,3300,3300,0
20240108,171800,271725655,3300,3300,3300,3300,0
20240108,171700,271725655,3300,3300,3300,3300,0
20240108,171600,271725655,3300,3300,3300,3300,0
20240108,171500,271725655,3300,3300,3300,3300,0
20240108,171400,271725655,3300,3300,3300,3300,0
20240108,171300,271725655,3300,3300,3300,3300,2438
20240108,171200,271725655,3300,3300,3300,3300,0
20240108,171100,271725655,3300,3300,3300,3300,0
20240108,171000,271725655,3300,3300,3300,3300,0
20240108,170900,271725655,3300,3300,3300,3300,0
20240108,170800,271725655,3300,3300,3300,3300,0
20240108,170700,271725655,3300,3300,3300,3300,0
20240108,170600,271725655,3300,3300,3300,3300,0
20240108,170500,271725655,3300,3300,3300,3300,0
20240108,170400,271725655,3300,3300,3300,3300,0
20240108,170300,271725655,3300,3300,3300,3300,0
20240108,170200,271725655,3300,3300,3300,3300,0
20240108,170100,271725655,3300,3300,3300,3300,0
20240108,170000,271725655,3300,3300,3300,3300,0
20240108,165900,271725655,3300,3300,3300,3300,0
20240108,165800,271725655,3300,3300,3300,3300,0
20240108,165700,271725655,3300,3300,3300,3300,0
20240108,165600,271725655,3300,3300,3300,3300,0
20240108,165500,271725655,3300,3300,3300,3300,0
20240108,165400,271725655,3300,3300,3300,3300,0
20240108,165300,271725655,3300,3300,3300,3300,0
20240108,165200,271725655,3300,3300,3300,3300,0
20240108,165100,271725655,3300,3300,3300,3300,0
20240108,165000,271725655,3300,3300,3300,3300,0
20240108,164900,271725655,3300,3300,3300,3300,0
20240108,164800,271725655,3300,3300,3300,3300,0
20240108,164700,271725655,3300,3300,3300,3300,0
20240108,164600,271725655,3300,3300,3300,3300,0
20240108,164500,271725655,3300,3300,3300,3300,0
20240108,164400,271725655,3300,3300,3300,3300,0
20240108,164300,271725655,3300,3300,3300,3300,2438
20240108,164200,271725655,3300,3300,3300,3300,0
20240108,164100,271725655,3300,3300,3300,3300,0
20240108,164000,271725655,3300,3300,3300,3300,0
20240108,163900,271725655,3300,3300,3300,3300,0
20240108,163800,271725655,3300,3300,3300,3300,0
20240108,163700,271725655,3300,3300,3300,3300,0
20240108,163600,271725655,3300,3300,3300,3300,0
20240108,163500,271725655,3300,3300,3300,3300,0
20240108,163400,271725655,3300,3300,3300,3300,0
20240108,163300,271725655,3300,3300,3300,3300,0
20240108,163200,271725655,3300,3300,3300,3300,0
20240108,163100,271725655,3300,3300,3300,3300,0
20240108,163000,271725655,3300,3300,3300,3300,0
20240108,162900,271725655,3300,3300,3300,3300,0
20240108,162800,271725655,3300,3300,3300,3300,0
20240108,162700,271725655,3300,3300,3300,3300,0
20240108,162600,271725655,3300,3300,3300,3300,0
20240108,162500,271725655,3300,3300,3300,3300,0
20240108,162400,271725655,3300,3300,3300,3300,0
20240108,162300,271725655,3300,3300,3300,3300,0
20240108,162200,271725655,3300,3300,3300,3300,0
20240108,162100,271725655,3300,3300,3300,3300,0
20240108,162000,271725655,3300,3300,3300,3300,0
20240108,161900,271725655,3300,3300,3300,3300,0
20240108,161800,271725655,3300,3300,3300,3300,0
20240108,161700,271725655,3300,3300,3300,3300,0
20240108,161600,271725655,3300,3300,3300,3300,0
20240108,161500,271725655,3300,3300,3300,3300,0
20240108,161400,271725655,3300,3300,3300,3300,0
20240108,161300,271725655,3300,3300,3300,3300,2438
20240108,161200,271725655,3300,3300,3300,3300,0
20240108,161100,271725655,3300,3300,3300,3300,0
20240108,161000,271725655,3300,3300,3300,3300,0
20240108,160900,271725655,3300,3300,3300,3300,0
20240108,160800,271725655,3300,3300,3300,3300,0
20240108,160700,271725655,3300,3300,3300,3300,0
20240108,160600,271725655,3300,3300,3300,3300,0
20240108,160500,271725655,3300,3300,3300,3300,0
20240108,160400,271725655,3300,3300,3300,3300,0
20240108,160300,271725655,3300,3300,3300,3300,0
20240108,160200,271725655,3300,3300,3300,3300,0
20240108,160100,271725655,3300,3300,3300,3300,0
20240108,160000,271725655,3300,3300,3300,3300,0
20240108,155900,271725655,3300,3300,3300,3300,0
20240108,155800,271725655,3300,3300,3300,3300,0
20240108,155700,271725655,3300,3300,3300,3300,0
20240108,155600,271725655,3300,3300,3300,3300,0
20240108,155500,271725655,3300,3300,3300,3300,0
20240108,155400,271725655,3300,3300,3300,3300,0
20240108,155300,271725655,3300,3300,3300,3300,0
20240108,155200,271725655,3300,3300,3300,3300,0
20240108,155100,271725655,3300,3300,3300,3300,0
20240108,155000,271725655,3300,3300,3300,3300,0
20240108,154900,271725655,3300,3300,3300,3300,0
20240108,154800,271725655,3300,3300,3300,3300,0
20240108,154700,271725655,3300,3300,3300,3300,0
20240108,154600,271725655,3300,3300,3300,3300,0
20240108,154500,271725655,3300,3300,3300,3300,0
20240108,154400,271725655,3300,3300,3300,3300,0
20240108,154300,271725655,3300,3300,3300,3300,2438
20240108,154200,271725655,3300,3300,3300,3300,0
20240108,154100,271725655,3300,3300,3300,3300,0
20240108,154000,271725655,3300,3300,3300,3300,0
20240108,153900,271725655,3300,3300,3300,3300,0
20240108,153800,271725655,3300,3300,3300,3300,0
20240108,153700,271725655,3300,3300,3300,3300,0
20240108,153600,271725655,3300,3300,3300,3300,0
20240108,153500,271725655,3300,3300,3300,3300,0
20240108,153400,271725655,3300,3300,3300,3300,0
20240108,153300,271725655,3300,3300,3300,3300,0
20240108,153200,271725655,3300,3300,3300,3300,0
20240108,153100,271725655,3300,3300,3300,3300,0
20240108,153000,271725655,3300,3300,3300,3300,2438
20240108,152900,263680255,3305,3305,3305,3305,0
20240108,152800,263680255,3305,3305,3305,3305,0
20240108,152700,263680255,3305,3305,3305,3305,0
20240108,152600,263680255,3305,3305,3305,3305,0
20240108,152500,263680255,3305,3305,3305,3305,0
20240108,152400,263680255,3305,3305,3305,3305,0
20240108,152300,263680255,3305,3305,3305,3305,0
20240108,152200,263680255,3305,3305,3305,3305,0
20240108,152100,263680255,3305,3305,3305,3305,0
20240108,152000,263680255,3305,3305,3305,3305,0
20240108,151900,263680255,3305,3305,3305,3305,173
20240108,151800,263108490,3305,3310,3310,3305,3
20240108,151700,263098565,3305,3305,3305,3305,148
20240108,151600,262609425,3305,3305,3305,3305,223
20240108,151500,261872410,3305,3305,3305,3305,0
20240108,151400,261872410,3305,3305,3305,3305,0
20240108,151300,261872410,3305,3305,3310,3305,66
20240108,151200,261654030,3305,3305,3305,3305,0
20240108,151100,261654030,3305,3305,3305,3305,0
20240108,151000,261654030,3305,3305,3305,3305,9
20240108,150900,261624285,3305,3305,3305,3305,0
20240108,150800,261624285,3305,3305,3305,3305,0
20240108,150700,261624285,3305,3305,3305,3305,30
20240108,150600,261525135,3305,3305,3305,3305,30
20240108,150500,261425985,3305,3305,3305,3305,0
20240108,150400,261425985,3305,3305,3305,3305,513
20240108,150300,259730520,3310,3310,3310,3310,198
20240108,150200,259075140,3310,3305,3310,3305,494
20240108,150100,257441435,3305,3305,3305,3305,317
20240108,150000,256393750,3300,3300,3300,3300,0
20240108,145900,256393750,3300,3300,3300,3300,1
20240108,145800,256390450,3305,3305,3305,3305,0
20240108,145700,256390450,3305,3305,3305,3305,10
20240108,145600,256357400,3300,3300,3300,3300,0
20240108,145500,256357400,3300,3300,3300,3300,0
20240108,145400,256357400,3300,3300,3300,3300,0
20240108,145300,256357400,3300,3300,3300,3300,0
20240108,145200,256357400,3300,3300,3300,3300,0
20240108,145100,256357400,3300,3300,3300,3300,2
20240108,145000,256350800,3300,3300,3300,3300,0
20240108,144900,256350800,3300,3300,3300,3300,0
20240108,144800,256350800,3300,3300,3300,3300,232
20240108,144700,255585200,3300,3300,3300,3300,0
20240108,144600,255585200,3300,3300,3300,3300,4
20240108,144500,255572000,3305,3305,3305,3305,0
20240108,144400,255572000,3305,3305,3305,3305,1
20240108,144300,255568695,3305,3305,3305,3305,0
20240108,144200,255568695,3305,3305,3305,3305,0
20240108,144100,255568695,3305,3305,3305,3305,54
20240108,144000,255390225,3305,3305,3305,3305,20
20240108,143900,255324125,3300,3300,3300,3300,1
20240108,143800,255320825,3300,3300,3300,3300,0
20240108,143700,255320825,3300,3300,3300,3300,170
20240108,143600,254759825,3300,3300,3300,3300,0
20240108,143500,254759825,3300,3300,3300,3300,10
20240108,143400,254726825,3300,3300,3300,3300,0
20240108,143300,254726825,3300,3300,3300,3300,100
20240108,143200,254396825,3300,3300,3300,3300,0
20240108,143100,254396825,3300,3300,3300,3300,974
20240108,143000,251182625,3300,3300,3300,3300,0
20240108,142900,251182625,3300,3300,3300,3300,0
20240108,142800,251182625,3300,3300,3300,3300,0
20240108,142700,251182625,3300,3300,3300,3300,0
20240108,142600,251182625,3300,3300,3300,3300,0
20240108,142500,251182625,3300,3300,3300,3300,70
20240108,142400,250951625,3300,3305,3305,3300,210
20240108,142300,250258575,3300,3300,3300,3300,0
20240108,142200,250258575,3300,3300,3300,3300,0
20240108,142100,250258575,3300,3300,3300,3300,0
20240108,142000,250258575,3300,3300,3300,3300,70
20240108,141900,250027575,3300,3300,3300,3300,0
20240108,141800,250027575,3300,3300,3300,3300,0
20240108,141700,250027575,3300,3305,3305,3300,73
20240108,141600,249786480,3300,3300,3300,3300,0
20240108,141500,249786480,3300,3300,3300,3300,0
20240108,141400,249786480,3300,3300,3300,3300,366
20240108,141300,248578680,3300,3300,3300,3300,240
20240108,141200,247786680,3300,3300,3300,3300,4
20240108,141100,247773480,3300,3300,3300,3300,0
20240108,141000,247773480,3300,3300,3300,3300,0
20240108,140900,247773480,3300,3300,3300,3300,3
20240108,140800,247763580,3300,3300,3300,3300,106
20240108,140700,247413780,3300,3300,3300,3300,30
20240108,140600,247314780,3300,3300,3300,3300,30
20240108,140500,247215780,3300,3300,3300,3300,0
20240108,140400,247215780,3300,3300,3300,3300,515
20240108,140300,245516280,3300,3300,3300,3300,0
20240108,140200,245516280,3300,3300,3300,3300,0
20240108,140100,245516280,3300,3300,3300,3300,25
20240108,140000,245433780,3295,3295,3295,3295,504
20240108,135900,243773100,3295,3295,3295,3295,0
20240108,135800,243773100,3295,3295,3295,3295,0
20240108,135700,243773100,3295,3295,3295,3295,238
20240108,135600,242988890,3300,3300,3300,3300,115
20240108,135500,242609390,3300,3300,3300,3300,0
20240108,135400,242609390,3300,3300,3300,3300,138
20240108,135300,242153990,3295,3300,3300,3295,727
20240108,135200,239758010,3300,3300,3300,3300,14
20240108,135100,239711810,3300,3305,3305,3300,7138
20240108,135000,216156360,3305,3305,3305,3305,210
20240108,134900,215462310,3305,3305,3305,3305,0
20240108,134800,215462310,3305,3310,3310,3305,4974
20240108,134700,199023190,3310,3310,3310,3310,0
20240108,134600,199023190,3310,3310,3310,3310,0
20240108,134500,199023190,3310,3310,3310,3310,0
20240108,134400,199023190,3310,3310,3310,3310,0
20240108,134300,199023190,3310,3310,3310,3310,17
20240108,134200,198966920,3305,3305,3305,3305,40
20240108,134100,198834720,3305,3305,3305,3305,0
20240108,134000,198834720,3305,3305,3305,3305,0
20240108,133900,198834720,3305,3305,3305,3305,0
20240108,133800,198834720,3305,3305,3305,3305,40
20240108,133700,198702520,3305,3305,3305,3305,0
20240108,133600,198702520,3305,3305,3305,3305,2
20240108,133500,198695910,3310,3310,3310,3310,0
20240108,133400,198695910,3310,3310,3310,3310,0
20240108,133300,198695910,3310,3310,3310,3310,0
20240108,133200,198695910,3310,3310,3310,3310,0
20240108,133100,198695910,3310,3310,3310,3310,0
20240108,133000,198695910,3310,3310,3310,3310,5
20240108,132900,198679360,3310,3310,3310,3310,0
20240108,132800,198679360,3310,3310,3310,3310,0
20240108,132700,198679360,3310,3310,3310,3310,0
20240108,132600,198679360,3310,3310,3310,3310,0
20240108,132500,198679360,3310,3310,3310,3310,60
20240108,132400,198480760,3310,3310,3310,3310,0
20240108,132300,198480760,3310,3310,3310,3310,0
20240108,132200,198480760,3310,3310,3310,3310,0
20240108,132100,198480760,3310,3310,3310,3310,0
20240108,132000,198480760,3310,3310,3310,3310,3000
20240108,131900,188550760,3310,3310,3310,3310,1
20240108,131800,188547450,3310,3310,3310,3310,0
20240108,131700,188547450,3310,3310,3310,3310,0
20240108,131600,188547450,3310,3310,3310,3310,0
20240108,131500,188547450,3310,3310,3310,3310,0
20240108,131400,188547450,3310,3310,3310,3310,0
20240108,131300,188547450,3310,3310,3310,3310,50
20240108,131200,188381950,3305,3305,3305,3305,0
20240108,131100,188381950,3305,3310,3310,3305,396
20240108,131000,187071410,3310,3310,3310,3310,0
20240108,130900,187071410,3310,3310,3310,3310,0
20240108,130800,187071410,3310,3310,3310,3310,0
20240108,130700,187071410,3310,3310,3310,3310,0
20240108,130600,187071410,3310,3310,3310,3310,10
20240108,130500,187038310,3315,3315,3315,3315,100
20240108,130400,186706810,3315,3315,3315,3315,0
20240108,130300,186706810,3315,3315,3315,3315,0
20240108,130200,186706810,3315,3315,3315,3315,0
20240108,130100,186706810,3315,3315,3315,3315,0
20240108,130000,186706810,3315,3315,3315,3315,4
20240108,125900,186693550,3310,3310,3310,3310,0
20240108,125800,186693550,3310,3310,3310,3310,0
20240108,125700,186693550,3310,3310,3310,3310,0
20240108,125600,186693550,3310,3310,3310,3310,2
20240108,125500,186686930,3315,3315,3315,3315,1501
20240108,125400,181711115,3315,3315,3315,3315,0
20240108,125300,181711115,3315,3315,3315,3315,3
20240108,125200,181701170,3310,3310,3310,3310,361
20240108,125100,180506260,3310,3310,3310,3310,0
20240108,125000,180506260,3310,3310,3310,3310,0
20240108,124900,180506260,3310,3310,3310,3310,0
20240108,124800,180506260,3310,3310,3310,3310,0
20240108,124700,180506260,3310,3310,3310,3310,0
20240108,124600,180506260,3310,3310,3310,3310,0
20240108,124500,180506260,3310,3315,3315,3310,754
20240108,124400,178010485,3315,3315,3315,3315,0
20240108,124300,178010485,3315,3315,3315,3315,0
20240108,124200,178010485,3315,3315,3315,3315,0
20240108,124100,178010485,3315,3315,3315,3315,1
20240108,124000,178007170,3315,3315,3315,3315,0
20240108,123900,178007170,3315,3315,3315,3315,0
20240108,123800,178007170,3315,3315,3315,3315,6
20240108,123700,177987280,3320,3320,3320,3320,0
20240108,123600,177987280,3320,3320,3320,3320,0
20240108,123500,177987280,3320,3320,3320,3320,0
20240108,123400,177987280,3320,3320,3320,3320,0
20240108,123300,177987280,3320,3320,3320,3320,0
20240108,123200,177987280,3320,3320,3320,3320,0
20240108,123100,177987280,3320,3320,3320,3320,0
20240108,123000,177987280,3320,3320,3320,3320,0
20240108,122900,177987280,3320,3320,3320,3320,67
20240108,122800,177764840,3310,3310,3310,3310,0
20240108,122700,177764840,3310,3310,3310,3310,0
20240108,122600,177764840,3310,3310,3310,3310,0
20240108,122500,177764840,3310,3310,3310,3310,55
20240108,122400,177582790,3310,3310,3310,3310,0
20240108,122300,177582790,3310,3310,3310,3310,0
20240108,122200,177582790,3310,3310,3310,3310,0
20240108,122100,177582790,3310,3310,3310,3310,50
20240108,122000,177417290,3320,3320,3320,3320,1
20240108,121900,177413970,3320,3320,3320,3320,0
20240108,121800,177413970,3320,3320,3320,3320,0
20240108,121700,177413970,3320,3320,3320,3320,50
20240108,121600,177247970,3320,3320,3320,3320,0
20240108,121500,177247970,3320,3320,3320,3320,0
20240108,121400,177247970,3320,3320,3320,3320,0
20240108,121300,177247970,3320,3320,3320,3320,0
20240108,121200,177247970,3320,3320,3320,3320,0
20240108,121100,177247970,3320,3320,3320,3320,0
20240108,121000,177247970,3320,3320,3320,3320,1
20240108,120900,177244650,3320,3320,3320,3320,500
20240108,120800,175584650,3325,3325,3325,3325,0
20240108,120700,175584650,3325,3325,3325,3325,60
20240108,120600,175385150,3320,3320,3320,3320,20
20240108,120500,175318750,3320,3320,3320,3320,3400
20240108,120400,164030750,3310,3310,3310,3310,0
20240108,120300,164030750,3310,3310,3310,3310,0
20240108,120200,164030750,3310,3310,3310,3310,0
20240108,120100,164030750,3310,3315,3315,3310,43
20240108,120000,163888285,3315,3315,3315,3315,0
20240108,115900,163888285,3315,3315,3315,3315,9
20240108,115800,163858450,3315,3315,3315,3315,0
20240108,115700,163858450,3315,3315,3315,3315,675
20240108,115600,161620825,3315,3315,3315,3315,489
20240108,115500,159999790,3310,3310,3310,3310,1
20240108,115400,159996480,3315,3315,3315,3315,0
20240108,115300,159996480,3315,3315,3315,3315,0
20240108,115200,159996480,3315,3315,3315,3315,0
20240108,115100,159996480,3315,3315,3315,3315,5
20240108,115000,159979905,3315,3315,3315,3315,0
20240108,114900,159979905,3315,3315,3315,3315,0
20240108,114800,159979905,3315,3315,3315,3315,3
20240108,114700,159969960,3315,3315,3315,3315,0
20240108,114600,159969960,3315,3315,3315,3315,10
20240108,114500,159936810,3315,3315,3315,3315,47
20240108,114400,159781005,3315,3315,3315,3315,1
20240108,114300,159777690,3315,3315,3315,3315,0
20240108,114200,159777690,3315,3315,3315,3315,0
20240108,114100,159777690,3315,3315,3315,3315,60
20240108,114000,159578790,3315,3315,3315,3315,0
20240108,113900,159578790,3315,3315,3315,3315,0
20240108,113800,159578790,3315,3315,3315,3315,0
20240108,113700,159578790,3315,3315,3315,3315,10
20240108,113600,159545640,3310,3310,3310,3310,0
20240108,113500,159545640,3310,3310,3310,3310,0
20240108,113400,159545640,3310,3310,3310,3310,1215
20240108,113300,155523990,3310,3310,3310,3310,2
20240108,113200,155517370,3310,3310,3310,3310,0
20240108,113100,155517370,3310,3310,3310,3310,5
20240108,113000,155500820,3310,3310,3310,3310,0
20240108,112900,155500820,3310,3310,3310,3310,20
20240108,112800,155434620,3310,3310,3310,3310,0
20240108,112700,155434620,3310,3310,3310,3310,160
20240108,112600,154905020,3305,3305,3305,3305,0
20240108,112500,154905020,3305,3305,3305,3305,0
20240108,112400,154905020,3305,3310,3310,3305,472
20240108,112300,153344765,3315,3315,3315,3315,0
20240108,112200,153344765,3315,3315,3315,3315,0
20240108,112100,153344765,3315,3315,3315,3315,0
20240108,112000,153344765,3315,3315,3315,3315,1
20240108,111900,153341450,3315,3315,3315,3315,1
20240108,111800,153338135,3315,3315,3315,3315,0
20240108,111700,153338135,3315,3315,3315,3315,0
20240108,111600,153338135,3315,3315,3315,3315,32
20240108,111500,153232055,3310,3310,3310,3310,0
20240108,111400,153232055,3310,3310,3310,3310,800
20240108,111300,150584055,3310,3310,3310,3310,0
20240108,111200,150584055,3310,3315,3315,3310,20
20240108,111100,150517805,3315,3315,3315,3315,1
20240108,111000,150514490,3315,3315,3315,3315,3
20240108,110900,150504545,3315,3315,3315,3315,0
20240108,110800,150504545,3315,3315,3315,3315,0
20240108,110700,150504545,3315,3315,3315,3315,0
20240108,110600,150504545,3315,3315,3315,3315,2
20240108,110500,150497915,3315,3315,3315,3315,0
20240108,110400,150497915,3315,3310,3315,3310,105
20240108,110300,150150340,3315,3315,3315,3315,0
20240108,110200,150150340,3315,3315,3315,3315,2872
20240108,110100,140629660,3320,3320,3320,3320,0
20240108,110000,140629660,3320,3320,3320,3320,0
20240108,105900,140629660,3320,3320,3320,3320,41
20240108,105800,140493540,3320,3320,3320,3320,1
20240108,105700,140490220,3320,3320,3320,3320,0
20240108,105600,140490220,3320,3320,3320,3320,0
20240108,105500,140490220,3320,3320,3320,3320,1
20240108,105400,140486900,3320,3320,3320,3320,0
20240108,105300,140486900,3320,3320,3320,3320,200
20240108,105200,139822900,3320,3320,3320,3320,110
20240108,105100,139457700,3315,3315,3315,3315,0
20240108,105000,139457700,3315,3315,3315,3315,200
20240108,104900,138794700,3320,3320,3320,3320,0
20240108,104800,138794700,3320,3320,3320,3320,0
20240108,104700,138794700,3320,3320,3320,3320,103
20240108,104600,138452740,3320,3320,3320,3320,103
20240108,104500,138110780,3320,3320,3320,3320,260
20240108,104400,137247580,3320,3320,3320,3320,0
20240108,104300,137247580,3320,3320,3320,3320,105
20240108,104200,136898980,3320,3320,3320,3320,0
20240108,104100,136898980,3320,3320,3320,3320,0
20240108,104000,136898980,3320,3320,3320,3320,160
20240108,103900,136367780,3320,3320,3320,3320,0
20240108,103800,136367780,3320,3320,3320,3320,0
20240108,103700,136367780,3320,3320,3320,3320,0
20240108,103600,136367780,3320,3320,3320,3320,50
20240108,103500,136201780,3325,3325,3325,3325,0
20240108,103400,136201780,3325,3325,3325,3325,10
20240108,103300,136168530,3315,3320,3320,3315,3600
20240108,103200,124226815,3320,3320,3320,3320,0
20240108,103100,124226815,3320,3320,3320,3320,0
20240108,103000,124226815,3320,3320,3320,3320,0
20240108,102900,124226815,3320,3320,3320,3320,0
20240108,102800,124226815,3320,3320,3320,3320,40
20240108,102700,124094015,3320,3320,3320,3320,0
20240108,102600,124094015,3320,3320,3320,3320,0
20240108,102500,124094015,3320,3320,3320,3320,402
20240108,102400,122759375,3325,3325,3325,3325,0
20240108,102300,122759375,3325,3325,3325,3325,0
20240108,102200,122759375,3325,3325,3325,3325,0
20240108,102100,122759375,3325,3325,3325,3325,0
20240108,102000,122759375,3325,3325,3325,3325,0
20240108,101900,122759375,3325,3325,3325,3325,0
20240108,101800,122759375,3325,3325,3325,3325,0
20240108,101700,122759375,3325,3325,3325,3325,45
20240108,101600,122609750,3320,3320,3320,3320,0
20240108,101500,122609750,3320,3320,3320,3320,0
20240108,101400,122609750,3320,3320,3320,3320,0
20240108,101300,122609750,3320,3320,3320,3320,0
20240108,101200,122609750,3320,3320,3320,3320,0
20240108,101100,122609750,3320,3320,3320,3320,0
20240108,101000,122609750,3320,3320,3320,3320,0
20240108,100900,122609750,3320,3320,3320,3320,0
20240108,100800,122609750,3320,3320,3320,3320,0
20240108,100700,122609750,3320,3320,3320,3320,200
20240108,100600,121945750,3320,3320,3320,3320,0
20240108,100500,121945750,3320,3320,3320,3320,0
20240108,100400,121945750,3320,3320,3320,3320,0
20240108,100300,121945750,3320,3320,3320,3320,0
20240108,100200,121945750,3320,3320,3320,3320,0
20240108,100100,121945750,3320,3320,3320,3320,397
20240108,100000,120627710,3315,3310,3315,3310,4872
20240108,095900,104478285,3310,3310,3310,3310,0
20240108,095800,104478285,3310,3310,3310,3310,8
20240108,095700,104451805,3310,3310,3310,3310,0
20240108,095600,104451805,3310,3310,3310,3305,20
20240108,095500,104385695,3310,3305,3310,3305,300
20240108,095400,103393695,3305,3310,3310,3305,875
20240108,095300,100501095,3310,3310,3310,3310,104
20240108,095200,100156855,3310,3305,3310,3305,681
20240108,095100,97905650,3310,3310,3310,3310,1522
20240108,095000,92867830,3310,3310,3310,3310,178
20240108,094900,92278650,3310,3305,3310,3305,1432
20240108,094800,87540525,3305,3305,3310,3305,201
20240108,094700,86876145,3305,3305,3305,3305,179
20240108,094600,86284550,3305,3305,3305,3305,3
20240108,094500,86274635,3305,3310,3310,3305,45
20240108,094400,86125850,3310,3310,3310,3305,141
20240108,094300,85659340,3300,3305,3310,3300,6735
20240108,094200,63406655,3310,3310,3310,3310,114
20240108,094100,63029315,3310,3310,3310,3310,1
20240108,094000,63026005,3305,3305,3310,3305,219
20240108,093900,62302205,3305,3305,3305,3305,600
20240108,093800,60319205,3310,3310,3310,3310,1
20240108,093700,60315895,3310,3310,3310,3310,0
20240108,093600,60315895,3310,3310,3310,3310,160
20240108,093500,59786295,3310,3310,3310,3310,80
20240108,093400,59521495,3310,3310,3310,3310,200
20240108,093300,58859495,3310,3310,3310,3310,91
20240108,093200,58558285,3310,3310,3310,3310,0
20240108,093100,58558285,3310,3310,3310,3310,1
20240108,093000,58554975,3305,3305,3305,3305,21
20240108,092900,58485570,3300,3300,3300,3300,0
20240108,092800,58485570,3300,3300,3310,3290,5203
20240108,092700,41338520,3305,3305,3305,3305,300
20240108,092600,40347020,3305,3310,3315,3300,5007
20240108,092500,23794005,3315,3310,3315,3310,301
20240108,092400,22797690,3310,3320,3320,3310,152
20240108,092300,22294305,3320,3320,3320,3315,110
20240108,092200,21929640,3315,3325,3325,3315,2600
20240108,092100,13307535,3325,3325,3325,3325,0
20240108,092000,13307535,3325,3325,3325,3325,3
20240108,091900,13297560,3325,3325,3325,3325,2
20240108,091800,13290910,3325,3325,3325,3325,11
20240108,091700,13254335,3320,3320,3320,3320,0
20240108,091600,13254335,3320,3325,3325,3320,1224
20240108,091500,9190650,3330,3325,3330,3325,212
20240108,091400,8485745,3340,3335,3340,3335,2
20240108,091300,8479070,3330,3330,3330,3330,0
20240108,091200,8479070,3330,3330,3330,3330,0
20240108,091100,8479070,3330,3330,3330,3330,0
20240108,091000,8479070,3330,3330,3330,3330,0
20240108,090900,8479070,3330,3330,3330,3330,2
20240108,090800,8472410,3345,3345,3345,3335,73
20240108,090700,8228665,3340,3340,3340,3340,170
20240108,090600,7660865,3345,3335,3345,3335,1032
20240108,090500,4213985,3320,3320,3320,3320,301
20240108,090400,3214665,3335,3335,3335,3335,0
20240108,090300,3214665,3335,3335,3335,3335,1
20240108,090200,3211330,3335,3335,3335,3335,0
20240108,090100,3211330,3335,3320,3335,3320,244
20240108,090000,2400650,3325,3325,3325,3325,722