KissMeData/083550/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,57762390,4930,4930,4930,4930,271
20240102,195100,57762390,4930,4930,4930,4930,0
20240102,195000,57762390,4930,4930,4930,4930,0
20240102,194900,57762390,4930,4930,4930,4930,0
20240102,194800,57762390,4930,4930,4930,4930,0
20240102,194700,57762390,4930,4930,4930,4930,0
20240102,194600,57762390,4930,4930,4930,4930,0
20240102,194500,57762390,4930,4930,4930,4930,0
20240102,194400,57762390,4930,4930,4930,4930,0
20240102,194300,57762390,4930,4930,4930,4930,0
20240102,194200,57762390,4930,4930,4930,4930,0
20240102,194100,57762390,4930,4930,4930,4930,0
20240102,194000,57762390,4930,4930,4930,4930,0
20240102,193900,57762390,4930,4930,4930,4930,0
20240102,193800,57762390,4930,4930,4930,4930,0
20240102,193700,57762390,4930,4930,4930,4930,0
20240102,193600,57762390,4930,4930,4930,4930,0
20240102,193500,57762390,4930,4930,4930,4930,0
20240102,193400,57762390,4930,4930,4930,4930,0
20240102,193300,57762390,4930,4930,4930,4930,0
20240102,193200,57762390,4930,4930,4930,4930,0
20240102,193100,57762390,4930,4930,4930,4930,0
20240102,193000,57762390,4930,4930,4930,4930,0
20240102,192900,57762390,4930,4930,4930,4930,0
20240102,192800,57762390,4930,4930,4930,4930,0
20240102,192700,57762390,4930,4930,4930,4930,0
20240102,192600,57762390,4930,4930,4930,4930,0
20240102,192500,57762390,4930,4930,4930,4930,0
20240102,192400,57762390,4930,4930,4930,4930,0
20240102,192300,57762390,4930,4930,4930,4930,0
20240102,192200,57762390,4930,4930,4930,4930,271
20240102,192100,57762390,4930,4930,4930,4930,0
20240102,192000,57762390,4930,4930,4930,4930,0
20240102,191900,57762390,4930,4930,4930,4930,0
20240102,191800,57762390,4930,4930,4930,4930,0
20240102,191700,57762390,4930,4930,4930,4930,0
20240102,191600,57762390,4930,4930,4930,4930,0
20240102,191500,57762390,4930,4930,4930,4930,0
20240102,191400,57762390,4930,4930,4930,4930,0
20240102,191300,57762390,4930,4930,4930,4930,0
20240102,191200,57762390,4930,4930,4930,4930,0
20240102,191100,57762390,4930,4930,4930,4930,0
20240102,191000,57762390,4930,4930,4930,4930,0
20240102,190900,57762390,4930,4930,4930,4930,0
20240102,190800,57762390,4930,4930,4930,4930,0
20240102,190700,57762390,4930,4930,4930,4930,0
20240102,190600,57762390,4930,4930,4930,4930,0
20240102,190500,57762390,4930,4930,4930,4930,0
20240102,190400,57762390,4930,4930,4930,4930,0
20240102,190300,57762390,4930,4930,4930,4930,0
20240102,190200,57762390,4930,4930,4930,4930,0
20240102,190100,57762390,4930,4930,4930,4930,0
20240102,190000,57762390,4930,4930,4930,4930,0
20240102,185900,57762390,4930,4930,4930,4930,0
20240102,185800,57762390,4930,4930,4930,4930,0
20240102,185700,57762390,4930,4930,4930,4930,0
20240102,185600,57762390,4930,4930,4930,4930,0
20240102,185500,57762390,4930,4930,4930,4930,0
20240102,185400,57762390,4930,4930,4930,4930,0
20240102,185300,57762390,4930,4930,4930,4930,0
20240102,185200,57762390,4930,4930,4930,4930,271
20240102,185100,57762390,4930,4930,4930,4930,0
20240102,185000,57762390,4930,4930,4930,4930,0
20240102,184900,57762390,4930,4930,4930,4930,0
20240102,184800,57762390,4930,4930,4930,4930,0
20240102,184700,57762390,4930,4930,4930,4930,0
20240102,184600,57762390,4930,4930,4930,4930,0
20240102,184500,57762390,4930,4930,4930,4930,0
20240102,184400,57762390,4930,4930,4930,4930,0
20240102,184300,57762390,4930,4930,4930,4930,0
20240102,184200,57762390,4930,4930,4930,4930,0
20240102,184100,57762390,4930,4930,4930,4930,0
20240102,184000,57762390,4930,4930,4930,4930,0
20240102,183900,57762390,4930,4930,4930,4930,0
20240102,183800,57762390,4930,4930,4930,4930,0
20240102,183700,57762390,4930,4930,4930,4930,0
20240102,183600,57762390,4930,4930,4930,4930,0
20240102,183500,57762390,4930,4930,4930,4930,0
20240102,183400,57762390,4930,4930,4930,4930,0
20240102,183300,57762390,4930,4930,4930,4930,0
20240102,183200,57762390,4930,4930,4930,4930,0
20240102,183100,57762390,4930,4930,4930,4930,0
20240102,183000,57762390,4930,4930,4930,4930,0
20240102,182900,57762390,4930,4930,4930,4930,0
20240102,182800,57762390,4930,4930,4930,4930,0
20240102,182700,57762390,4930,4930,4930,4930,0
20240102,182600,57762390,4930,4930,4930,4930,0
20240102,182500,57762390,4930,4930,4930,4930,0
20240102,182400,57762390,4930,4930,4930,4930,0
20240102,182300,57762390,4930,4930,4930,4930,0
20240102,182200,57762390,4930,4930,4930,4930,271
20240102,182100,57762390,4930,4930,4930,4930,0
20240102,182000,57762390,4930,4930,4930,4930,0
20240102,181900,57762390,4930,4930,4930,4930,0
20240102,181800,57762390,4930,4930,4930,4930,0
20240102,181700,57762390,4930,4930,4930,4930,0
20240102,181600,57762390,4930,4930,4930,4930,0
20240102,181500,57762390,4930,4930,4930,4930,0
20240102,181400,57762390,4930,4930,4930,4930,0
20240102,181300,57762390,4930,4930,4930,4930,0
20240102,181200,57762390,4930,4930,4930,4930,0
20240102,181100,57762390,4930,4930,4930,4930,0
20240102,181000,57762390,4930,4930,4930,4930,0
20240102,180900,57762390,4930,4930,4930,4930,0
20240102,180800,57762390,4930,4930,4930,4930,0
20240102,180700,57762390,4930,4930,4930,4930,0
20240102,180600,57762390,4930,4930,4930,4930,0
20240102,180500,57762390,4930,4930,4930,4930,0
20240102,180400,57762390,4930,4930,4930,4930,0
20240102,180300,57762390,4930,4930,4930,4930,0
20240102,180200,57762390,4930,4930,4930,4930,0
20240102,180100,57762390,4930,4930,4930,4930,0
20240102,180000,57762390,4930,4930,4930,4930,0
20240102,175900,57762390,4930,4930,4930,4930,0
20240102,175800,57762390,4930,4930,4930,4930,0
20240102,175700,57762390,4930,4930,4930,4930,0
20240102,175600,57762390,4930,4930,4930,4930,0
20240102,175500,57762390,4930,4930,4930,4930,0
20240102,175400,57762390,4930,4930,4930,4930,0
20240102,175300,57762390,4930,4930,4930,4930,0
20240102,175200,57762390,4930,4930,4930,4930,271
20240102,175100,57762390,4930,4930,4930,4930,0
20240102,175000,57762390,4930,4930,4930,4930,0
20240102,174900,57762390,4930,4930,4930,4930,0
20240102,174800,57762390,4930,4930,4930,4930,0
20240102,174700,57762390,4930,4930,4930,4930,0
20240102,174600,57762390,4930,4930,4930,4930,0
20240102,174500,57762390,4930,4930,4930,4930,0
20240102,174400,57762390,4930,4930,4930,4930,0
20240102,174300,57762390,4930,4930,4930,4930,0
20240102,174200,57762390,4930,4930,4930,4930,0
20240102,174100,57762390,4930,4930,4930,4930,0
20240102,174000,57762390,4930,4930,4930,4930,0
20240102,173900,57762390,4930,4930,4930,4930,0
20240102,173800,57762390,4930,4930,4930,4930,0
20240102,173700,57762390,4930,4930,4930,4930,0
20240102,173600,57762390,4930,4930,4930,4930,0
20240102,173500,57762390,4930,4930,4930,4930,0
20240102,173400,57762390,4930,4930,4930,4930,0
20240102,173300,57762390,4930,4930,4930,4930,0
20240102,173200,57762390,4930,4930,4930,4930,0
20240102,173100,57762390,4930,4930,4930,4930,0
20240102,173000,57762390,4930,4930,4930,4930,0
20240102,172900,57762390,4930,4930,4930,4930,0
20240102,172800,57762390,4930,4930,4930,4930,0
20240102,172700,57762390,4930,4930,4930,4930,0
20240102,172600,57762390,4930,4930,4930,4930,0
20240102,172500,57762390,4930,4930,4930,4930,0
20240102,172400,57762390,4930,4930,4930,4930,0
20240102,172300,57762390,4930,4930,4930,4930,0
20240102,172200,57762390,4930,4930,4930,4930,271
20240102,172100,57762390,4930,4930,4930,4930,0
20240102,172000,57762390,4930,4930,4930,4930,0
20240102,171900,57762390,4930,4930,4930,4930,0
20240102,171800,57762390,4930,4930,4930,4930,0
20240102,171700,57762390,4930,4930,4930,4930,0
20240102,171600,57762390,4930,4930,4930,4930,0
20240102,171500,57762390,4930,4930,4930,4930,0
20240102,171400,57762390,4930,4930,4930,4930,0
20240102,171300,57762390,4930,4930,4930,4930,0
20240102,171200,57762390,4930,4930,4930,4930,0
20240102,171100,57762390,4930,4930,4930,4930,0
20240102,171000,57762390,4930,4930,4930,4930,0
20240102,170900,57762390,4930,4930,4930,4930,0
20240102,170800,57762390,4930,4930,4930,4930,0
20240102,170700,57762390,4930,4930,4930,4930,0
20240102,170600,57762390,4930,4930,4930,4930,0
20240102,170500,57762390,4930,4930,4930,4930,0
20240102,170400,57762390,4930,4930,4930,4930,0
20240102,170300,57762390,4930,4930,4930,4930,0
20240102,170200,57762390,4930,4930,4930,4930,0
20240102,170100,57762390,4930,4930,4930,4930,0
20240102,170000,57762390,4930,4930,4930,4930,0
20240102,165900,57762390,4930,4930,4930,4930,0
20240102,165800,57762390,4930,4930,4930,4930,0
20240102,165700,57762390,4930,4930,4930,4930,0
20240102,165600,57762390,4930,4930,4930,4930,0
20240102,165500,57762390,4930,4930,4930,4930,0
20240102,165400,57762390,4930,4930,4930,4930,0
20240102,165300,57762390,4930,4930,4930,4930,0
20240102,165200,57762390,4930,4930,4930,4930,271
20240102,165100,57762390,4930,4930,4930,4930,0
20240102,165000,57762390,4930,4930,4930,4930,0
20240102,164900,57762390,4930,4930,4930,4930,0
20240102,164800,57762390,4930,4930,4930,4930,0
20240102,164700,57762390,4930,4930,4930,4930,0
20240102,164600,57762390,4930,4930,4930,4930,0
20240102,164500,57762390,4930,4930,4930,4930,0
20240102,164400,57762390,4930,4930,4930,4930,0
20240102,164300,57762390,4930,4930,4930,4930,0
20240102,164200,57762390,4930,4930,4930,4930,0
20240102,164100,57762390,4930,4930,4930,4930,0
20240102,164000,57762390,4930,4930,4930,4930,0
20240102,163900,57762390,4930,4930,4930,4930,0
20240102,163800,57762390,4930,4930,4930,4930,0
20240102,163700,57762390,4930,4930,4930,4930,0
20240102,163600,57762390,4930,4930,4930,4930,0
20240102,163500,57762390,4930,4930,4930,4930,0
20240102,163400,57762390,4930,4930,4930,4930,0
20240102,163300,57762390,4930,4930,4930,4930,0
20240102,163200,57762390,4930,4930,4930,4930,0
20240102,163100,57762390,4930,4930,4930,4930,0
20240102,163000,57762390,4930,4930,4930,4930,0
20240102,162900,57762390,4930,4930,4930,4930,0
20240102,162800,57762390,4930,4930,4930,4930,0
20240102,162700,57762390,4930,4930,4930,4930,0
20240102,162600,57762390,4930,4930,4930,4930,0
20240102,162500,57762390,4930,4930,4930,4930,0
20240102,162400,57762390,4930,4930,4930,4930,0
20240102,162300,57762390,4930,4930,4930,4930,0
20240102,162200,57762390,4930,4930,4930,4930,271
20240102,162100,57762390,4930,4930,4930,4930,0
20240102,162000,57762390,4930,4930,4930,4930,0
20240102,161900,57762390,4930,4930,4930,4930,0
20240102,161800,57762390,4930,4930,4930,4930,0
20240102,161700,57762390,4930,4930,4930,4930,0
20240102,161600,57762390,4930,4930,4930,4930,0
20240102,161500,57762390,4930,4930,4930,4930,0
20240102,161400,57762390,4930,4930,4930,4930,0
20240102,161300,57762390,4930,4930,4930,4930,0
20240102,161200,57762390,4930,4930,4930,4930,0
20240102,161100,57762390,4930,4930,4930,4930,0
20240102,161000,57762390,4930,4930,4930,4930,0
20240102,160900,57762390,4930,4930,4930,4930,0
20240102,160800,57762390,4930,4930,4930,4930,0
20240102,160700,57762390,4930,4930,4930,4930,0
20240102,160600,57762390,4930,4930,4930,4930,0
20240102,160500,57762390,4930,4930,4930,4930,0
20240102,160400,57762390,4930,4930,4930,4930,0
20240102,160300,57762390,4930,4930,4930,4930,0
20240102,160200,57762390,4930,4930,4930,4930,0
20240102,160100,57762390,4930,4930,4930,4930,0
20240102,160000,57762390,4930,4930,4930,4930,0
20240102,155900,57762390,4930,4930,4930,4930,0
20240102,155800,57762390,4930,4930,4930,4930,0
20240102,155700,57762390,4930,4930,4930,4930,0
20240102,155600,57762390,4930,4930,4930,4930,0
20240102,155500,57762390,4930,4930,4930,4930,0
20240102,155400,57762390,4930,4930,4930,4930,0
20240102,155300,57762390,4930,4930,4930,4930,0
20240102,155200,57762390,4930,4930,4930,4930,271
20240102,155100,57762390,4930,4930,4930,4930,0
20240102,155000,57762390,4930,4930,4930,4930,0
20240102,154900,57762390,4930,4930,4930,4930,0
20240102,154800,57762390,4930,4930,4930,4930,0
20240102,154700,57762390,4930,4930,4930,4930,0
20240102,154600,57762390,4930,4930,4930,4930,0
20240102,154500,57762390,4930,4930,4930,4930,0
20240102,154400,57762390,4930,4930,4930,4930,0
20240102,154300,57762390,4930,4930,4930,4930,0
20240102,154200,57762390,4930,4930,4930,4930,0
20240102,154100,57762390,4930,4930,4930,4930,0
20240102,154000,57762390,4930,4930,4930,4930,0
20240102,153900,57762390,4930,4930,4930,4930,0
20240102,153800,57762390,4930,4930,4930,4930,0
20240102,153700,57762390,4930,4930,4930,4930,0
20240102,153600,57762390,4930,4930,4930,4930,0
20240102,153500,57762390,4930,4930,4930,4930,0
20240102,153400,57762390,4930,4930,4930,4930,0
20240102,153300,57762390,4930,4930,4930,4930,0
20240102,153200,57762390,4930,4930,4930,4930,0
20240102,153100,57762390,4930,4930,4930,4930,0
20240102,153000,57762390,4930,4930,4930,4930,271
20240102,152900,56426360,4930,4930,4930,4930,0
20240102,152800,56426360,4930,4930,4930,4930,0
20240102,152700,56426360,4930,4930,4930,4930,0
20240102,152600,56426360,4930,4930,4930,4930,0
20240102,152500,56426360,4930,4930,4930,4930,0
20240102,152400,56426360,4930,4930,4930,4930,0
20240102,152300,56426360,4930,4930,4930,4930,0
20240102,152200,56426360,4930,4930,4930,4930,0
20240102,152100,56426360,4930,4930,4930,4930,0
20240102,152000,56426360,4930,4930,4930,4930,0
20240102,151900,56426360,4930,4930,4930,4930,0
20240102,151800,56426360,4930,4930,4930,4930,9
20240102,151700,56381990,4930,4930,4930,4930,68
20240102,151600,56046750,4930,4930,4930,4930,0
20240102,151500,56046750,4930,4930,4930,4930,10
20240102,151400,55997450,4930,4930,4930,4930,0
20240102,151300,55997450,4930,4920,4930,4920,3
20240102,151200,55982670,4920,4920,4920,4920,1
20240102,151100,55977750,4920,4925,4925,4920,33
20240102,151000,55815230,4930,4930,4930,4930,0
20240102,150900,55815230,4930,4930,4930,4930,1
20240102,150800,55810300,4930,4930,4930,4930,0
20240102,150700,55810300,4930,4930,4930,4930,1
20240102,150600,55805370,4930,4930,4930,4930,0
20240102,150500,55805370,4930,4930,4930,4930,0
20240102,150400,55805370,4930,4930,4930,4930,0
20240102,150300,55805370,4930,4930,4930,4930,0
20240102,150200,55805370,4930,4930,4930,4930,0
20240102,150100,55805370,4930,4930,4930,4930,0
20240102,150000,55805370,4930,4930,4930,4930,5
20240102,145900,55780720,4930,4930,4930,4930,0
20240102,145800,55780720,4930,4920,4930,4920,4
20240102,145700,55761010,4930,4930,4930,4920,3
20240102,145600,55746230,4930,4920,4930,4920,2
20240102,145500,55736380,4930,4920,4930,4920,23
20240102,145400,55623200,4920,4920,4920,4920,11
20240102,145300,55569080,4925,4925,4925,4925,50
20240102,145200,55322830,4925,4885,4925,4885,1288
20240102,145100,49030910,4925,4925,4925,4925,0
20240102,145000,49030910,4925,4925,4925,4925,0
20240102,144900,49030910,4925,4925,4925,4925,0
20240102,144800,49030910,4925,4925,4925,4925,0
20240102,144700,49030910,4925,4925,4925,4925,0
20240102,144600,49030910,4925,4925,4925,4925,10
20240102,144500,48981660,4855,4905,4905,4855,227
20240102,144400,47875035,4935,4905,4935,4905,2
20240102,144300,47865195,4935,4935,4935,4935,0
20240102,144200,47865195,4935,4935,4935,4935,0
20240102,144100,47865195,4935,4935,4935,4935,0
20240102,144000,47865195,4935,4935,4935,4935,0
20240102,143900,47865195,4935,4935,4935,4935,0
20240102,143800,47865195,4935,4935,4935,4935,0
20240102,143700,47865195,4935,4935,4935,4935,0
20240102,143600,47865195,4935,4935,4935,4935,0
20240102,143500,47865195,4935,4935,4935,4935,0
20240102,143400,47865195,4935,4935,4935,4935,0
20240102,143300,47865195,4935,4935,4935,4935,3
20240102,143200,47850390,4905,4905,4905,4905,15
20240102,143100,47776815,4940,4940,4940,4940,0
20240102,143000,47776815,4940,4940,4940,4940,0
20240102,142900,47776815,4940,4940,4940,4940,0
20240102,142800,47776815,4940,4940,4940,4940,70
20240102,142700,47431015,4940,4940,4940,4940,2
20240102,142600,47421135,4935,4935,4935,4935,1
20240102,142500,47416200,4940,4940,4940,4940,0
20240102,142400,47416200,4940,4940,4940,4940,0
20240102,142300,47416200,4940,4940,4940,4940,0
20240102,142200,47416200,4940,4940,4940,4940,500
20240102,142100,44946200,4940,4940,4940,4890,780
20240102,142000,41131750,4940,4940,4940,4940,1
20240102,141900,41126810,4890,4925,4925,4890,968
20240102,141800,36364600,4940,4940,4940,4940,5
20240102,141700,36339900,4935,4935,4935,4935,0
20240102,141600,36339900,4935,4935,4935,4935,0
20240102,141500,36339900,4935,4935,4935,4935,4
20240102,141400,36320160,4935,4935,4935,4935,0
20240102,141300,36320160,4935,4935,4935,4935,0
20240102,141200,36320160,4935,4935,4935,4935,42
20240102,141100,36112890,4935,4935,4935,4935,42
20240102,141000,35905620,4930,4920,4930,4920,214
20240102,140900,34852320,4920,4920,4920,4920,0
20240102,140800,34852320,4920,4920,4920,4920,0
20240102,140700,34852320,4920,4910,4920,4910,1000
20240102,140600,29937860,4910,4910,4910,4910,1
20240102,140500,29932950,4910,4910,4910,4910,0
20240102,140400,29932950,4910,4910,4910,4910,0
20240102,140300,29932950,4910,4910,4910,4910,2
20240102,140200,29923130,4890,4890,4890,4890,0
20240102,140100,29923130,4890,4890,4890,4890,1
20240102,140000,29918240,4910,4910,4910,4910,0
20240102,135900,29918240,4910,4910,4910,4910,0
20240102,135800,29918240,4910,4910,4910,4910,67
20240102,135700,29589270,4910,4910,4910,4910,0
20240102,135600,29589270,4910,4910,4910,4910,0
20240102,135500,29589270,4910,4910,4910,4910,0
20240102,135400,29589270,4910,4910,4910,4910,1
20240102,135300,29584360,4890,4890,4890,4890,0
20240102,135200,29584360,4890,4890,4890,4890,50
20240102,135100,29339860,4910,4910,4910,4910,0
20240102,135000,29339860,4910,4910,4910,4910,1
20240102,134900,29334950,4910,4910,4910,4910,0
20240102,134800,29334950,4910,4910,4910,4910,1
20240102,134700,29330040,4905,4905,4905,4905,5
20240102,134600,29305515,4910,4910,4910,4910,5
20240102,134500,29280965,4900,4910,4910,4900,25
20240102,134400,29158415,4900,4900,4900,4900,0
20240102,134300,29158415,4900,4900,4900,4900,0
20240102,134200,29158415,4900,4905,4905,4900,19
20240102,134100,29065310,4905,4910,4910,4905,52
20240102,134000,28809995,4920,4920,4920,4920,0
20240102,133900,28809995,4920,4920,4920,4920,0
20240102,133800,28809995,4920,4920,4920,4920,0
20240102,133700,28809995,4920,4920,4920,4920,0
20240102,133600,28809995,4920,4920,4920,4920,0
20240102,133500,28809995,4920,4920,4920,4920,0
20240102,133400,28809995,4920,4910,4920,4910,16
20240102,133300,28731385,4905,4900,4905,4900,34
20240102,133200,28564645,4900,4895,4900,4895,27
20240102,133100,28432455,4890,4890,4890,4890,0
20240102,133000,28432455,4890,4890,4890,4890,0
20240102,132900,28432455,4890,4890,4890,4890,9
20240102,132800,28388445,4890,4890,4890,4890,0
20240102,132700,28388445,4890,4890,4890,4890,2
20240102,132600,28378665,4880,4880,4880,4880,61
20240102,132500,28080985,4870,4860,4870,4860,438
20240102,132400,25952195,4860,4860,4860,4860,5
20240102,132300,25927895,4840,4840,4840,4840,95
20240102,132200,25468095,4840,4840,4840,4840,0
20240102,132100,25468095,4840,4840,4840,4840,1
20240102,132000,25463255,4860,4860,4860,4860,0
20240102,131900,25463255,4860,4860,4860,4860,2
20240102,131800,25453535,4855,4855,4855,4855,0
20240102,131700,25453535,4855,4855,4855,4855,0
20240102,131600,25453535,4855,4850,4855,4850,1003
20240102,131500,20584480,4850,4850,4850,4850,0
20240102,131400,20584480,4850,4850,4850,4850,0
20240102,131300,20584480,4850,4850,4850,4850,0
20240102,131200,20584480,4850,4850,4850,4850,0
20240102,131100,20584480,4850,4850,4850,4850,0
20240102,131000,20584480,4850,4850,4850,4850,1
20240102,130900,20579630,4860,4860,4860,4860,0
20240102,130800,20579630,4860,4860,4860,4860,0
20240102,130700,20579630,4860,4860,4860,4860,0
20240102,130600,20579630,4860,4860,4860,4860,0
20240102,130500,20579630,4860,4860,4860,4860,0
20240102,130400,20579630,4860,4860,4860,4860,0
20240102,130300,20579630,4860,4860,4860,4860,0
20240102,130200,20579630,4860,4860,4860,4860,0
20240102,130100,20579630,4860,4860,4860,4860,0
20240102,130000,20579630,4860,4860,4860,4860,0
20240102,125900,20579630,4860,4860,4860,4860,0
20240102,125800,20579630,4860,4860,4860,4860,0
20240102,125700,20579630,4860,4860,4860,4860,0
20240102,125600,20579630,4860,4860,4860,4860,0
20240102,125500,20579630,4860,4860,4860,4860,0
20240102,125400,20579630,4860,4860,4860,4860,0
20240102,125300,20579630,4860,4860,4860,4860,0
20240102,125200,20579630,4860,4860,4860,4860,0
20240102,125100,20579630,4860,4860,4860,4860,0
20240102,125000,20579630,4860,4845,4860,4845,308
20240102,124900,19084620,4820,4820,4820,4820,0
20240102,124800,19084620,4820,4820,4820,4820,50
20240102,124700,18843620,4840,4840,4840,4840,383
20240102,124600,16989900,4840,4840,4840,4840,0
20240102,124500,16989900,4840,4840,4840,4840,0
20240102,124400,16989900,4840,4840,4840,4840,0
20240102,124300,16989900,4840,4840,4840,4840,0
20240102,124200,16989900,4840,4840,4840,4840,0
20240102,124100,16989900,4840,4840,4840,4840,10
20240102,124000,16941500,4830,4830,4830,4830,0
20240102,123900,16941500,4830,4830,4830,4830,0
20240102,123800,16941500,4830,4830,4830,4830,0
20240102,123700,16941500,4830,4830,4830,4830,0
20240102,123600,16941500,4830,4830,4830,4830,0
20240102,123500,16941500,4830,4830,4830,4830,0
20240102,123400,16941500,4830,4830,4830,4830,10
20240102,123300,16893200,4830,4830,4830,4830,0
20240102,123200,16893200,4830,4830,4830,4830,0
20240102,123100,16893200,4830,4830,4830,4830,4
20240102,123000,16873880,4835,4835,4835,4835,275
20240102,122900,15544255,4845,4845,4845,4845,0
20240102,122800,15544255,4845,4845,4845,4845,0
20240102,122700,15544255,4845,4845,4845,4845,0
20240102,122600,15544255,4845,4845,4845,4845,0
20240102,122500,15544255,4845,4845,4845,4845,0
20240102,122400,15544255,4845,4845,4845,4845,0
20240102,122300,15544255,4845,4845,4845,4845,5
20240102,122200,15520030,4810,4810,4810,4810,0
20240102,122100,15520030,4810,4810,4810,4810,0
20240102,122000,15520030,4810,4810,4810,4810,0
20240102,121900,15520030,4810,4810,4810,4810,0
20240102,121800,15520030,4810,4810,4810,4810,0
20240102,121700,15520030,4810,4810,4810,4810,0
20240102,121600,15520030,4810,4810,4810,4810,0
20240102,121500,15520030,4810,4810,4810,4810,0
20240102,121400,15520030,4810,4820,4820,4810,58
20240102,121300,15240840,4845,4845,4845,4845,0
20240102,121200,15240840,4845,4845,4845,4845,0
20240102,121100,15240840,4845,4845,4845,4845,0
20240102,121000,15240840,4845,4845,4845,4845,0
20240102,120900,15240840,4845,4845,4845,4845,0
20240102,120800,15240840,4845,4845,4845,4845,4
20240102,120700,15221460,4845,4845,4845,4845,0
20240102,120600,15221460,4845,4845,4845,4845,10
20240102,120500,15173010,4855,4855,4855,4855,0
20240102,120400,15173010,4855,4855,4855,4855,0
20240102,120300,15173010,4855,4855,4855,4855,4
20240102,120200,15153590,4855,4855,4855,4855,0
20240102,120100,15153590,4855,4855,4855,4855,0
20240102,120000,15153590,4855,4855,4855,4855,0
20240102,115900,15153590,4855,4855,4855,4855,0
20240102,115800,15153590,4855,4855,4855,4855,0
20240102,115700,15153590,4855,4855,4855,4855,10
20240102,115600,15105040,4855,4855,4855,4855,0
20240102,115500,15105040,4855,4815,4855,4815,4
20240102,115400,15085660,4815,4850,4850,4815,72
20240102,115300,14738840,4860,4860,4860,4860,0
20240102,115200,14738840,4860,4860,4860,4860,0
20240102,115100,14738840,4860,4860,4860,4860,0
20240102,115000,14738840,4860,4860,4860,4860,0
20240102,114900,14738840,4860,4860,4860,4860,5
20240102,114800,14714540,4855,4855,4855,4855,0
20240102,114700,14714540,4855,4855,4855,4855,292
20240102,114600,13296880,4855,4855,4855,4855,0
20240102,114500,13296880,4855,4855,4855,4855,200
20240102,114400,12325880,4855,4855,4855,4855,0
20240102,114300,12325880,4855,4855,4855,4855,2
20240102,114200,12316170,4855,4855,4855,4855,0
20240102,114100,12316170,4855,4855,4855,4855,1
20240102,114000,12311315,4855,4855,4855,4855,0
20240102,113900,12311315,4855,4855,4855,4855,5
20240102,113800,12287040,4850,4845,4850,4845,228
20240102,113700,11181295,4845,4845,4845,4845,3
20240102,113600,11166760,4830,4830,4830,4830,0
20240102,113500,11166760,4830,4830,4830,4830,0
20240102,113400,11166760,4830,4830,4830,4830,0
20240102,113300,11166760,4830,4830,4830,4830,1
20240102,113200,11161930,4835,4835,4835,4835,8
20240102,113100,11123250,4835,4835,4835,4835,0
20240102,113000,11123250,4835,4835,4835,4835,0
20240102,112900,11123250,4835,4835,4835,4835,0
20240102,112800,11123250,4835,4835,4835,4835,0
20240102,112700,11123250,4835,4835,4835,4835,0
20240102,112600,11123250,4835,4835,4835,4835,0
20240102,112500,11123250,4835,4835,4835,4835,0
20240102,112400,11123250,4835,4835,4835,4835,0
20240102,112300,11123250,4835,4835,4835,4835,0
20240102,112200,11123250,4835,4830,4835,4830,704
20240102,112100,7719430,4805,4805,4805,4805,0
20240102,112000,7719430,4805,4805,4805,4805,0
20240102,111900,7719430,4805,4805,4805,4805,400
20240102,111800,5797430,4805,4810,4810,4805,278
20240102,111700,4460945,4830,4830,4830,4830,0
20240102,111600,4460945,4830,4830,4830,4830,0
20240102,111500,4460945,4830,4830,4830,4830,0
20240102,111400,4460945,4830,4830,4830,4830,0
20240102,111300,4460945,4830,4830,4830,4830,0
20240102,111200,4460945,4830,4830,4830,4830,0
20240102,111100,4460945,4830,4830,4830,4830,0
20240102,111000,4460945,4830,4830,4830,4830,0
20240102,110900,4460945,4830,4830,4830,4830,0
20240102,110800,4460945,4830,4830,4830,4830,0
20240102,110700,4460945,4830,4830,4830,4830,8
20240102,110600,4422305,4830,4830,4830,4830,0
20240102,110500,4422305,4830,4830,4830,4830,0
20240102,110400,4422305,4830,4830,4830,4830,0
20240102,110300,4422305,4830,4830,4830,4830,0
20240102,110200,4422305,4830,4830,4830,4830,0
20240102,110100,4422305,4830,4830,4830,4830,0
20240102,110000,4422305,4830,4830,4830,4830,2
20240102,105900,4412645,4835,4835,4835,4835,0
20240102,105800,4412645,4835,4835,4835,4835,0
20240102,105700,4412645,4835,4835,4835,4835,0
20240102,105600,4412645,4835,4835,4835,4835,0
20240102,105500,4412645,4835,4835,4835,4835,0
20240102,105400,4412645,4835,4835,4835,4835,0
20240102,105300,4412645,4835,4835,4835,4835,0
20240102,105200,4412645,4835,4835,4835,4835,0
20240102,105100,4412645,4835,4835,4835,4835,3
20240102,105000,4398140,4845,4845,4845,4845,0
20240102,104900,4398140,4845,4845,4845,4845,0
20240102,104800,4398140,4845,4845,4845,4845,0
20240102,104700,4398140,4845,4815,4845,4815,208
20240102,104600,3396590,4845,4845,4845,4845,1
20240102,104500,3391745,4815,4815,4815,4815,0
20240102,104400,3391745,4815,4815,4815,4815,0
20240102,104300,3391745,4815,4815,4815,4815,0
20240102,104200,3391745,4815,4815,4815,4815,0
20240102,104100,3391745,4815,4815,4815,4815,0
20240102,104000,3391745,4815,4815,4815,4815,0
20240102,103900,3391745,4815,4815,4815,4815,0
20240102,103800,3391745,4815,4815,4815,4815,0
20240102,103700,3391745,4815,4815,4815,4815,0
20240102,103600,3391745,4815,4815,4815,4815,0
20240102,103500,3391745,4815,4815,4815,4815,0
20240102,103400,3391745,4815,4815,4815,4815,0
20240102,103300,3391745,4815,4815,4815,4815,100
20240102,103200,2910245,4815,4815,4815,4815,1
20240102,103100,2905430,4815,4815,4815,4815,0
20240102,103000,2905430,4815,4815,4815,4815,0
20240102,102900,2905430,4815,4815,4815,4815,0
20240102,102800,2905430,4815,4815,4815,4815,0
20240102,102700,2905430,4815,4815,4815,4815,0
20240102,102600,2905430,4815,4815,4815,4815,9
20240102,102500,2862095,4810,4810,4810,4810,0
20240102,102400,2862095,4810,4810,4810,4810,0
20240102,102300,2862095,4810,4810,4810,4810,0
20240102,102200,2862095,4810,4810,4810,4810,0
20240102,102100,2862095,4810,4810,4810,4810,0
20240102,102000,2862095,4810,4810,4810,4810,0
20240102,101900,2862095,4810,4810,4810,4810,0
20240102,101800,2862095,4810,4810,4810,4810,0
20240102,101700,2862095,4810,4810,4810,4810,1
20240102,101600,2857285,4810,4810,4810,4810,0
20240102,101500,2857285,4810,4815,4815,4810,4
20240102,101400,2838040,4810,4810,4810,4810,0
20240102,101300,2838040,4810,4810,4810,4810,0
20240102,101200,2838040,4810,4810,4810,4810,3
20240102,101100,2823610,4810,4810,4810,4810,0
20240102,101000,2823610,4810,4810,4810,4810,3
20240102,100900,2809180,4805,4810,4810,4805,70
20240102,100800,2472785,4805,4835,4835,4805,51
20240102,100700,2227170,4850,4850,4850,4850,0
20240102,100600,2227170,4850,4850,4850,4850,0
20240102,100500,2227170,4850,4850,4850,4850,0
20240102,100400,2227170,4850,4850,4850,4850,1
20240102,100300,2222320,4850,4850,4860,4850,5
20240102,100200,2198040,4835,4830,4835,4830,162
20240102,100100,1414875,4830,4830,4830,4830,0
20240102,100000,1414875,4830,4795,4830,4795,295