KissMeData/060380/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,193700,44930305,2060,2060,2060,2060,446
20240102,193600,44930305,2060,2060,2060,2060,0
20240102,193500,44930305,2060,2060,2060,2060,0
20240102,193400,44930305,2060,2060,2060,2060,0
20240102,193300,44930305,2060,2060,2060,2060,0
20240102,193200,44930305,2060,2060,2060,2060,0
20240102,193100,44930305,2060,2060,2060,2060,0
20240102,193000,44930305,2060,2060,2060,2060,0
20240102,192900,44930305,2060,2060,2060,2060,0
20240102,192800,44930305,2060,2060,2060,2060,0
20240102,192700,44930305,2060,2060,2060,2060,0
20240102,192600,44930305,2060,2060,2060,2060,0
20240102,192500,44930305,2060,2060,2060,2060,0
20240102,192400,44930305,2060,2060,2060,2060,0
20240102,192300,44930305,2060,2060,2060,2060,0
20240102,192200,44930305,2060,2060,2060,2060,0
20240102,192100,44930305,2060,2060,2060,2060,0
20240102,192000,44930305,2060,2060,2060,2060,0
20240102,191900,44930305,2060,2060,2060,2060,0
20240102,191800,44930305,2060,2060,2060,2060,0
20240102,191700,44930305,2060,2060,2060,2060,0
20240102,191600,44930305,2060,2060,2060,2060,0
20240102,191500,44930305,2060,2060,2060,2060,0
20240102,191400,44930305,2060,2060,2060,2060,0
20240102,191300,44930305,2060,2060,2060,2060,0
20240102,191200,44930305,2060,2060,2060,2060,0
20240102,191100,44930305,2060,2060,2060,2060,0
20240102,191000,44930305,2060,2060,2060,2060,0
20240102,190900,44930305,2060,2060,2060,2060,0
20240102,190800,44930305,2060,2060,2060,2060,0
20240102,190700,44930305,2060,2060,2060,2060,446
20240102,190600,44930305,2060,2060,2060,2060,0
20240102,190500,44930305,2060,2060,2060,2060,0
20240102,190400,44930305,2060,2060,2060,2060,0
20240102,190300,44930305,2060,2060,2060,2060,0
20240102,190200,44930305,2060,2060,2060,2060,0
20240102,190100,44930305,2060,2060,2060,2060,0
20240102,190000,44930305,2060,2060,2060,2060,0
20240102,185900,44930305,2060,2060,2060,2060,0
20240102,185800,44930305,2060,2060,2060,2060,0
20240102,185700,44930305,2060,2060,2060,2060,0
20240102,185600,44930305,2060,2060,2060,2060,0
20240102,185500,44930305,2060,2060,2060,2060,0
20240102,185400,44930305,2060,2060,2060,2060,0
20240102,185300,44930305,2060,2060,2060,2060,0
20240102,185200,44930305,2060,2060,2060,2060,0
20240102,185100,44930305,2060,2060,2060,2060,0
20240102,185000,44930305,2060,2060,2060,2060,0
20240102,184900,44930305,2060,2060,2060,2060,0
20240102,184800,44930305,2060,2060,2060,2060,0
20240102,184700,44930305,2060,2060,2060,2060,0
20240102,184600,44930305,2060,2060,2060,2060,0
20240102,184500,44930305,2060,2060,2060,2060,0
20240102,184400,44930305,2060,2060,2060,2060,0
20240102,184300,44930305,2060,2060,2060,2060,0
20240102,184200,44930305,2060,2060,2060,2060,0
20240102,184100,44930305,2060,2060,2060,2060,0
20240102,184000,44930305,2060,2060,2060,2060,0
20240102,183900,44930305,2060,2060,2060,2060,0
20240102,183800,44930305,2060,2060,2060,2060,0
20240102,183700,44930305,2060,2060,2060,2060,446
20240102,183600,44930305,2060,2060,2060,2060,0
20240102,183500,44930305,2060,2060,2060,2060,0
20240102,183400,44930305,2060,2060,2060,2060,0
20240102,183300,44930305,2060,2060,2060,2060,0
20240102,183200,44930305,2060,2060,2060,2060,0
20240102,183100,44930305,2060,2060,2060,2060,0
20240102,183000,44930305,2060,2060,2060,2060,0
20240102,182900,44930305,2060,2060,2060,2060,0
20240102,182800,44930305,2060,2060,2060,2060,0
20240102,182700,44930305,2060,2060,2060,2060,0
20240102,182600,44930305,2060,2060,2060,2060,0
20240102,182500,44930305,2060,2060,2060,2060,0
20240102,182400,44930305,2060,2060,2060,2060,0
20240102,182300,44930305,2060,2060,2060,2060,0
20240102,182200,44930305,2060,2060,2060,2060,0
20240102,182100,44930305,2060,2060,2060,2060,0
20240102,182000,44930305,2060,2060,2060,2060,0
20240102,181900,44930305,2060,2060,2060,2060,0
20240102,181800,44930305,2060,2060,2060,2060,0
20240102,181700,44930305,2060,2060,2060,2060,0
20240102,181600,44930305,2060,2060,2060,2060,0
20240102,181500,44930305,2060,2060,2060,2060,0
20240102,181400,44930305,2060,2060,2060,2060,0
20240102,181300,44930305,2060,2060,2060,2060,0
20240102,181200,44930305,2060,2060,2060,2060,0
20240102,181100,44930305,2060,2060,2060,2060,0
20240102,181000,44930305,2060,2060,2060,2060,0
20240102,180900,44930305,2060,2060,2060,2060,0
20240102,180800,44930305,2060,2060,2060,2060,0
20240102,180700,44930305,2060,2060,2060,2060,446
20240102,180600,44930305,2060,2060,2060,2060,0
20240102,180500,44930305,2060,2060,2060,2060,0
20240102,180400,44930305,2060,2060,2060,2060,0
20240102,180300,44930305,2060,2060,2060,2060,0
20240102,180200,44930305,2060,2060,2060,2060,0
20240102,180100,44930305,2060,2060,2060,2060,0
20240102,180000,44930305,2060,2060,2060,2060,0
20240102,175900,44930305,2060,2060,2060,2060,0
20240102,175800,44930305,2060,2060,2060,2060,0
20240102,175700,44930305,2060,2060,2060,2060,0
20240102,175600,44930305,2060,2060,2060,2060,0
20240102,175500,44930305,2060,2060,2060,2060,0
20240102,175400,44930305,2060,2060,2060,2060,0
20240102,175300,44930305,2060,2060,2060,2060,0
20240102,175200,44930305,2060,2060,2060,2060,0
20240102,175100,44930305,2060,2060,2060,2060,0
20240102,175000,44930305,2060,2060,2060,2060,0
20240102,174900,44930305,2060,2060,2060,2060,0
20240102,174800,44930305,2060,2060,2060,2060,0
20240102,174700,44930305,2060,2060,2060,2060,0
20240102,174600,44930305,2060,2060,2060,2060,0
20240102,174500,44930305,2060,2060,2060,2060,0
20240102,174400,44930305,2060,2060,2060,2060,0
20240102,174300,44930305,2060,2060,2060,2060,0
20240102,174200,44930305,2060,2060,2060,2060,0
20240102,174100,44930305,2060,2060,2060,2060,0
20240102,174000,44930305,2060,2060,2060,2060,0
20240102,173900,44930305,2060,2060,2060,2060,0
20240102,173800,44930305,2060,2060,2060,2060,0
20240102,173700,44930305,2060,2060,2060,2060,446
20240102,173600,44930305,2060,2060,2060,2060,0
20240102,173500,44930305,2060,2060,2060,2060,0
20240102,173400,44930305,2060,2060,2060,2060,0
20240102,173300,44930305,2060,2060,2060,2060,0
20240102,173200,44930305,2060,2060,2060,2060,0
20240102,173100,44930305,2060,2060,2060,2060,0
20240102,173000,44930305,2060,2060,2060,2060,0
20240102,172900,44930305,2060,2060,2060,2060,0
20240102,172800,44930305,2060,2060,2060,2060,0
20240102,172700,44930305,2060,2060,2060,2060,0
20240102,172600,44930305,2060,2060,2060,2060,0
20240102,172500,44930305,2060,2060,2060,2060,0
20240102,172400,44930305,2060,2060,2060,2060,0
20240102,172300,44930305,2060,2060,2060,2060,0
20240102,172200,44930305,2060,2060,2060,2060,0
20240102,172100,44930305,2060,2060,2060,2060,0
20240102,172000,44930305,2060,2060,2060,2060,0
20240102,171900,44930305,2060,2060,2060,2060,0
20240102,171800,44930305,2060,2060,2060,2060,0
20240102,171700,44930305,2060,2060,2060,2060,0
20240102,171600,44930305,2060,2060,2060,2060,0
20240102,171500,44930305,2060,2060,2060,2060,0
20240102,171400,44930305,2060,2060,2060,2060,0
20240102,171300,44930305,2060,2060,2060,2060,0
20240102,171200,44930305,2060,2060,2060,2060,0
20240102,171100,44930305,2060,2060,2060,2060,0
20240102,171000,44930305,2060,2060,2060,2060,0
20240102,170900,44930305,2060,2060,2060,2060,0
20240102,170800,44930305,2060,2060,2060,2060,0
20240102,170700,44930305,2060,2060,2060,2060,446
20240102,170600,44930305,2060,2060,2060,2060,0
20240102,170500,44930305,2060,2060,2060,2060,0
20240102,170400,44930305,2060,2060,2060,2060,0
20240102,170300,44930305,2060,2060,2060,2060,0
20240102,170200,44930305,2060,2060,2060,2060,0
20240102,170100,44930305,2060,2060,2060,2060,0
20240102,170000,44930305,2060,2060,2060,2060,0
20240102,165900,44930305,2060,2060,2060,2060,0
20240102,165800,44930305,2060,2060,2060,2060,0
20240102,165700,44930305,2060,2060,2060,2060,0
20240102,165600,44930305,2060,2060,2060,2060,0
20240102,165500,44930305,2060,2060,2060,2060,0
20240102,165400,44930305,2060,2060,2060,2060,0
20240102,165300,44930305,2060,2060,2060,2060,0
20240102,165200,44930305,2060,2060,2060,2060,0
20240102,165100,44930305,2060,2060,2060,2060,0
20240102,165000,44930305,2060,2060,2060,2060,0
20240102,164900,44930305,2060,2060,2060,2060,0
20240102,164800,44930305,2060,2060,2060,2060,0
20240102,164700,44930305,2060,2060,2060,2060,0
20240102,164600,44930305,2060,2060,2060,2060,0
20240102,164500,44930305,2060,2060,2060,2060,0
20240102,164400,44930305,2060,2060,2060,2060,0
20240102,164300,44930305,2060,2060,2060,2060,0
20240102,164200,44930305,2060,2060,2060,2060,0
20240102,164100,44930305,2060,2060,2060,2060,0
20240102,164000,44930305,2060,2060,2060,2060,0
20240102,163900,44930305,2060,2060,2060,2060,0
20240102,163800,44930305,2060,2060,2060,2060,0
20240102,163700,44930305,2060,2060,2060,2060,446
20240102,163600,44930305,2060,2060,2060,2060,0
20240102,163500,44930305,2060,2060,2060,2060,0
20240102,163400,44930305,2060,2060,2060,2060,0
20240102,163300,44930305,2060,2060,2060,2060,0
20240102,163200,44930305,2060,2060,2060,2060,0
20240102,163100,44930305,2060,2060,2060,2060,0
20240102,163000,44930305,2060,2060,2060,2060,0
20240102,162900,44930305,2060,2060,2060,2060,0
20240102,162800,44930305,2060,2060,2060,2060,0
20240102,162700,44930305,2060,2060,2060,2060,0
20240102,162600,44930305,2060,2060,2060,2060,0
20240102,162500,44930305,2060,2060,2060,2060,0
20240102,162400,44930305,2060,2060,2060,2060,0
20240102,162300,44930305,2060,2060,2060,2060,0
20240102,162200,44930305,2060,2060,2060,2060,0
20240102,162100,44930305,2060,2060,2060,2060,0
20240102,162000,44930305,2060,2060,2060,2060,0
20240102,161900,44930305,2060,2060,2060,2060,0
20240102,161800,44930305,2060,2060,2060,2060,0
20240102,161700,44930305,2060,2060,2060,2060,0
20240102,161600,44930305,2060,2060,2060,2060,0
20240102,161500,44930305,2060,2060,2060,2060,0
20240102,161400,44930305,2060,2060,2060,2060,0
20240102,161300,44930305,2060,2060,2060,2060,0
20240102,161200,44930305,2060,2060,2060,2060,0
20240102,161100,44930305,2060,2060,2060,2060,0
20240102,161000,44930305,2060,2060,2060,2060,0
20240102,160900,44930305,2060,2060,2060,2060,0
20240102,160800,44930305,2060,2060,2060,2060,0
20240102,160700,44930305,2060,2060,2060,2060,446
20240102,160600,44930305,2060,2060,2060,2060,0
20240102,160500,44930305,2060,2060,2060,2060,0
20240102,160400,44930305,2060,2060,2060,2060,0
20240102,160300,44930305,2060,2060,2060,2060,0
20240102,160200,44930305,2060,2060,2060,2060,0
20240102,160100,44930305,2060,2060,2060,2060,0
20240102,160000,44930305,2060,2060,2060,2060,0
20240102,155900,44930305,2060,2060,2060,2060,0
20240102,155800,44930305,2060,2060,2060,2060,0
20240102,155700,44930305,2060,2060,2060,2060,0
20240102,155600,44930305,2060,2060,2060,2060,0
20240102,155500,44930305,2060,2060,2060,2060,0
20240102,155400,44930305,2060,2060,2060,2060,0
20240102,155300,44930305,2060,2060,2060,2060,0
20240102,155200,44930305,2060,2060,2060,2060,0
20240102,155100,44930305,2060,2060,2060,2060,0
20240102,155000,44930305,2060,2060,2060,2060,0
20240102,154900,44930305,2060,2060,2060,2060,0
20240102,154800,44930305,2060,2060,2060,2060,0
20240102,154700,44930305,2060,2060,2060,2060,0
20240102,154600,44930305,2060,2060,2060,2060,0
20240102,154500,44930305,2060,2060,2060,2060,0
20240102,154400,44930305,2060,2060,2060,2060,0
20240102,154300,44930305,2060,2060,2060,2060,0
20240102,154200,44930305,2060,2060,2060,2060,0
20240102,154100,44930305,2060,2060,2060,2060,0
20240102,154000,44930305,2060,2060,2060,2060,0
20240102,153900,44930305,2060,2060,2060,2060,0
20240102,153800,44930305,2060,2060,2060,2060,0
20240102,153700,44930305,2060,2060,2060,2060,446
20240102,153600,44930305,2060,2060,2060,2060,0
20240102,153500,44930305,2060,2060,2060,2060,0
20240102,153400,44930305,2060,2060,2060,2060,0
20240102,153300,44930305,2060,2060,2060,2060,0
20240102,153200,44930305,2060,2060,2060,2060,0
20240102,153100,44930305,2060,2060,2060,2060,0
20240102,153000,44930305,2060,2060,2060,2060,446
20240102,152900,44011545,2060,2060,2060,2060,0
20240102,152800,44011545,2060,2060,2060,2060,0
20240102,152700,44011545,2060,2060,2060,2060,0
20240102,152600,44011545,2060,2060,2060,2060,0
20240102,152500,44011545,2060,2060,2060,2060,0
20240102,152400,44011545,2060,2060,2060,2060,0
20240102,152300,44011545,2060,2060,2060,2060,0
20240102,152200,44011545,2060,2060,2060,2060,0
20240102,152100,44011545,2060,2060,2060,2060,0
20240102,152000,44011545,2060,2060,2060,2060,0
20240102,151900,44011545,2060,2060,2060,2060,0
20240102,151800,44011545,2060,2075,2075,2060,100
20240102,151700,43805425,2080,2080,2080,2080,0
20240102,151600,43805425,2080,2080,2080,2080,0
20240102,151500,43805425,2080,2080,2080,2080,0
20240102,151400,43805425,2080,2080,2080,2080,0
20240102,151300,43805425,2080,2080,2080,2080,0
20240102,151200,43805425,2080,2080,2080,2080,1
20240102,151100,43803345,2060,2060,2060,2060,0
20240102,151000,43803345,2060,2060,2060,2060,0
20240102,150900,43803345,2060,2065,2065,2060,302
20240102,150800,43180670,2080,2080,2080,2080,0
20240102,150700,43180670,2080,2080,2080,2080,10
20240102,150600,43159870,2080,2080,2080,2080,0
20240102,150500,43159870,2080,2080,2080,2080,154
20240102,150400,42839550,2080,2080,2080,2080,0
20240102,150300,42839550,2080,2080,2080,2080,0
20240102,150200,42839550,2080,2080,2080,2080,0
20240102,150100,42839550,2080,2080,2080,2080,0
20240102,150000,42839550,2080,2080,2080,2080,0
20240102,145900,42839550,2080,2080,2080,2080,0
20240102,145800,42839550,2080,2080,2080,2080,0
20240102,145700,42839550,2080,2080,2080,2080,34
20240102,145600,42768830,2080,2080,2080,2080,0
20240102,145500,42768830,2080,2080,2080,2080,0
20240102,145400,42768830,2080,2080,2080,2080,1
20240102,145300,42766750,2065,2065,2065,2065,0
20240102,145200,42766750,2065,2065,2065,2065,8
20240102,145100,42750230,2080,2080,2080,2080,0
20240102,145000,42750230,2080,2080,2080,2080,1
20240102,144900,42748150,2060,2060,2060,2060,0
20240102,144800,42748150,2060,2060,2060,2060,1
20240102,144700,42746090,2080,2060,2080,2060,2052
20240102,144600,38518930,2065,2070,2070,2065,1122
20240102,144500,36197410,2075,2075,2075,2075,5
20240102,144400,36187035,2080,2080,2080,2080,0
20240102,144300,36187035,2080,2080,2080,2080,0
20240102,144200,36187035,2080,2080,2080,2080,0
20240102,144100,36187035,2080,2080,2080,2080,2
20240102,144000,36182875,2075,2075,2075,2075,0
20240102,143900,36182875,2075,2075,2075,2075,0
20240102,143800,36182875,2075,2075,2075,2075,0
20240102,143700,36182875,2075,2075,2075,2075,2
20240102,143600,36178725,2070,2070,2070,2070,0
20240102,143500,36178725,2070,2070,2070,2070,0
20240102,143400,36178725,2070,2070,2070,2070,0
20240102,143300,36178725,2070,2070,2070,2070,0
20240102,143200,36178725,2070,2070,2070,2070,0
20240102,143100,36178725,2070,2070,2070,2070,0
20240102,143000,36178725,2070,2070,2070,2070,0
20240102,142900,36178725,2070,2070,2070,2070,0
20240102,142800,36178725,2070,2070,2070,2070,0
20240102,142700,36178725,2070,2070,2070,2070,0
20240102,142600,36178725,2070,2070,2070,2070,0
20240102,142500,36178725,2070,2070,2070,2070,10
20240102,142400,36158025,2070,2075,2075,2070,2430
20240102,142300,31126290,2075,2075,2075,2075,0
20240102,142200,31126290,2075,2075,2075,2075,0
20240102,142100,31126290,2075,2075,2075,2075,0
20240102,142000,31126290,2075,2075,2075,2075,0
20240102,141900,31126290,2075,2075,2075,2075,6
20240102,141800,31113840,2080,2080,2080,2080,1
20240102,141700,31111760,2075,2075,2075,2075,0
20240102,141600,31111760,2075,2075,2075,2075,0
20240102,141500,31111760,2075,2075,2075,2075,0
20240102,141400,31111760,2075,2075,2075,2075,0
20240102,141300,31111760,2075,2075,2075,2075,0
20240102,141200,31111760,2075,2075,2075,2075,1
20240102,141100,31109685,2075,2075,2075,2075,0
20240102,141000,31109685,2075,2075,2075,2075,0
20240102,140900,31109685,2075,2075,2075,2075,0
20240102,140800,31109685,2075,2075,2075,2075,1
20240102,140700,31107610,2080,2080,2080,2080,2015
20240102,140600,26916410,2080,2080,2080,2080,14
20240102,140500,26887290,2080,2080,2080,2080,267
20240102,140400,26331930,2080,2080,2080,2080,0
20240102,140300,26331930,2080,2080,2080,2080,0
20240102,140200,26331930,2080,2080,2080,2080,0
20240102,140100,26331930,2080,2080,2080,2080,0
20240102,140000,26331930,2080,2080,2080,2080,0
20240102,135900,26331930,2080,2080,2080,2080,0
20240102,135800,26331930,2080,2080,2080,2080,0
20240102,135700,26331930,2080,2080,2080,2080,0
20240102,135600,26331930,2080,2080,2080,2080,0
20240102,135500,26331930,2080,2080,2080,2080,0
20240102,135400,26331930,2080,2080,2080,2080,0
20240102,135300,26331930,2080,2080,2080,2080,0
20240102,135200,26331930,2080,2080,2080,2080,0
20240102,135100,26331930,2080,2080,2080,2080,500
20240102,135000,25291930,2080,2080,2080,2080,0
20240102,134900,25291930,2080,2080,2080,2080,0
20240102,134800,25291930,2080,2080,2080,2080,0
20240102,134700,25291930,2080,2080,2080,2080,10
20240102,134600,25271130,2080,2080,2080,2080,690
20240102,134500,23835930,2085,2085,2085,2085,0
20240102,134400,23835930,2085,2085,2085,2085,781
20240102,134300,22207545,2090,2090,2090,2090,0
20240102,134200,22207545,2090,2090,2090,2090,0
20240102,134100,22207545,2090,2090,2090,2090,30
20240102,134000,22144845,2090,2090,2090,2090,0
20240102,133900,22144845,2090,2090,2090,2090,0
20240102,133800,22144845,2090,2090,2090,2090,0
20240102,133700,22144845,2090,2090,2090,2090,0
20240102,133600,22144845,2090,2090,2090,2090,0
20240102,133500,22144845,2090,2090,2090,2090,0
20240102,133400,22144845,2090,2090,2090,2090,0
20240102,133300,22144845,2090,2090,2090,2090,0
20240102,133200,22144845,2090,2090,2090,2090,0
20240102,133100,22144845,2090,2090,2090,2090,0
20240102,133000,22144845,2090,2090,2090,2090,0
20240102,132900,22144845,2090,2090,2090,2090,0
20240102,132800,22144845,2090,2090,2090,2090,0
20240102,132700,22144845,2090,2090,2090,2090,0
20240102,132600,22144845,2090,2090,2090,2090,0
20240102,132500,22144845,2090,2090,2090,2090,0
20240102,132400,22144845,2090,2090,2090,2090,1
20240102,132300,22142755,2090,2080,2090,2080,4
20240102,132200,22134405,2075,2075,2075,2075,0
20240102,132100,22134405,2075,2075,2075,2075,0
20240102,132000,22134405,2075,2075,2075,2075,0
20240102,131900,22134405,2075,2080,2080,2075,270
20240102,131800,21574135,2080,2080,2080,2080,0
20240102,131700,21574135,2080,2080,2080,2080,0
20240102,131600,21574135,2080,2080,2080,2080,1
20240102,131500,21572055,2080,2080,2080,2080,2
20240102,131400,21567895,2080,2075,2080,2075,1270
20240102,131300,18928410,2065,2065,2065,2065,0
20240102,131200,18928410,2065,2065,2065,2065,0
20240102,131100,18928410,2065,2065,2065,2065,0
20240102,131000,18928410,2065,2065,2065,2065,66
20240102,130900,18792120,2065,2065,2065,2065,0
20240102,130800,18792120,2065,2065,2065,2065,0
20240102,130700,18792120,2065,2065,2065,2065,0
20240102,130600,18792120,2065,2065,2065,2065,0
20240102,130500,18792120,2065,2065,2065,2065,0
20240102,130400,18792120,2065,2065,2065,2065,0
20240102,130300,18792120,2065,2065,2065,2065,0
20240102,130200,18792120,2065,2065,2065,2065,0
20240102,130100,18792120,2065,2065,2065,2065,7
20240102,130000,18777665,2060,2060,2060,2060,0
20240102,125900,18777665,2060,2060,2060,2060,0
20240102,125800,18777665,2060,2060,2060,2060,0
20240102,125700,18777665,2060,2060,2060,2060,438
20240102,125600,17875385,2060,2060,2060,2060,0
20240102,125500,17875385,2060,2060,2060,2060,0
20240102,125400,17875385,2060,2060,2060,2060,0
20240102,125300,17875385,2060,2060,2060,2060,0
20240102,125200,17875385,2060,2060,2060,2060,0
20240102,125100,17875385,2060,2060,2060,2060,0
20240102,125000,17875385,2060,2060,2060,2060,0
20240102,124900,17875385,2060,2060,2060,2060,0
20240102,124800,17875385,2060,2060,2060,2060,0
20240102,124700,17875385,2060,2060,2060,2060,0
20240102,124600,17875385,2060,2060,2060,2060,0
20240102,124500,17875385,2060,2060,2060,2060,10
20240102,124400,17854785,2060,2060,2060,2060,0
20240102,124300,17854785,2060,2060,2060,2060,0
20240102,124200,17854785,2060,2060,2060,2060,0
20240102,124100,17854785,2060,2060,2060,2060,0
20240102,124000,17854785,2060,2060,2060,2060,49
20240102,123900,17753845,2055,2055,2055,2055,0
20240102,123800,17753845,2055,2055,2055,2055,0
20240102,123700,17753845,2055,2055,2055,2055,0
20240102,123600,17753845,2055,2055,2055,2055,0
20240102,123500,17753845,2055,2055,2055,2055,0
20240102,123400,17753845,2055,2055,2055,2055,0
20240102,123300,17753845,2055,2055,2055,2055,0
20240102,123200,17753845,2055,2055,2055,2055,0
20240102,123100,17753845,2055,2055,2055,2055,0
20240102,123000,17753845,2055,2055,2055,2055,0
20240102,122900,17753845,2055,2055,2055,2055,100
20240102,122800,17548345,2055,2055,2055,2055,205
20240102,122700,17127070,2055,2055,2055,2055,401
20240102,122600,16303015,2055,2055,2055,2055,0
20240102,122500,16303015,2055,2055,2055,2055,199
20240102,122400,15894070,2060,2060,2060,2060,48
20240102,122300,15795190,2060,2060,2060,2060,0
20240102,122200,15795190,2060,2060,2060,2060,0
20240102,122100,15795190,2060,2060,2060,2060,0
20240102,122000,15795190,2060,2060,2060,2060,0
20240102,121900,15795190,2060,2060,2060,2060,50
20240102,121800,15692190,2060,2060,2060,2060,0
20240102,121700,15692190,2060,2060,2060,2060,0
20240102,121600,15692190,2060,2060,2060,2060,0
20240102,121500,15692190,2060,2060,2060,2060,0
20240102,121400,15692190,2060,2060,2060,2060,0
20240102,121300,15692190,2060,2060,2060,2060,0
20240102,121200,15692190,2060,2060,2060,2060,0
20240102,121100,15692190,2060,2060,2060,2060,48
20240102,121000,15593310,2060,2060,2060,2060,0
20240102,120900,15593310,2060,2060,2060,2060,0
20240102,120800,15593310,2060,2060,2060,2060,48
20240102,120700,15494430,2060,2060,2060,2060,0
20240102,120600,15494430,2060,2060,2060,2060,0
20240102,120500,15494430,2060,2060,2060,2060,0
20240102,120400,15494430,2060,2060,2060,2060,0
20240102,120300,15494430,2060,2060,2060,2060,0
20240102,120200,15494430,2060,2060,2060,2060,0
20240102,120100,15494430,2060,2060,2060,2060,0
20240102,120000,15494430,2060,2060,2060,2060,0
20240102,115900,15494430,2060,2060,2060,2060,0
20240102,115800,15494430,2060,2060,2060,2060,0
20240102,115700,15494430,2060,2060,2060,2060,0
20240102,115600,15494430,2060,2060,2060,2060,0
20240102,115500,15494430,2060,2060,2060,2060,0
20240102,115400,15494430,2060,2060,2060,2060,0
20240102,115300,15494430,2060,2060,2060,2060,0
20240102,115200,15494430,2060,2060,2060,2060,0
20240102,115100,15494430,2060,2060,2060,2060,0
20240102,115000,15494430,2060,2060,2060,2060,0
20240102,114900,15494430,2060,2060,2060,2060,0
20240102,114800,15494430,2060,2060,2060,2060,0
20240102,114700,15494430,2060,2060,2060,2060,0
20240102,114600,15494430,2060,2060,2060,2060,2
20240102,114500,15490310,2050,2050,2050,2050,0
20240102,114400,15490310,2050,2050,2050,2050,0
20240102,114300,15490310,2050,2050,2050,2050,0
20240102,114200,15490310,2050,2050,2050,2050,0
20240102,114100,15490310,2050,2050,2050,2050,387
20240102,114000,14696960,2050,2050,2050,2050,0
20240102,113900,14696960,2050,2050,2050,2050,0
20240102,113800,14696960,2050,2055,2055,2050,749
20240102,113700,13158755,2060,2060,2060,2060,0
20240102,113600,13158755,2060,2060,2060,2060,0
20240102,113500,13158755,2060,2060,2060,2060,0
20240102,113400,13158755,2060,2060,2060,2060,0
20240102,113300,13158755,2060,2060,2060,2060,0
20240102,113200,13158755,2060,2060,2060,2060,0
20240102,113100,13158755,2060,2060,2060,2060,0
20240102,113000,13158755,2060,2060,2060,2060,0
20240102,112900,13158755,2060,2060,2060,2060,0
20240102,112800,13158755,2060,2060,2060,2060,0
20240102,112700,13158755,2060,2060,2060,2060,0
20240102,112600,13158755,2060,2060,2060,2060,0
20240102,112500,13158755,2060,2060,2060,2060,0
20240102,112400,13158755,2060,2060,2060,2060,2
20240102,112300,13154635,2060,2060,2060,2060,276
20240102,112200,12586075,2060,2065,2065,2060,1188
20240102,112100,10138565,2065,2065,2065,2065,0
20240102,112000,10138565,2065,2065,2065,2065,0
20240102,111900,10138565,2065,2065,2065,2065,0
20240102,111800,10138565,2065,2065,2065,2065,0
20240102,111700,10138565,2065,2065,2065,2065,0
20240102,111600,10138565,2065,2065,2065,2065,0
20240102,111500,10138565,2065,2065,2065,2065,0
20240102,111400,10138565,2065,2065,2065,2065,20
20240102,111300,10097265,2070,2070,2070,2070,0
20240102,111200,10097265,2070,2070,2070,2070,0
20240102,111100,10097265,2070,2070,2070,2070,0
20240102,111000,10097265,2070,2070,2070,2070,1
20240102,110900,10095195,2070,2070,2070,2070,1
20240102,110800,10093125,2065,2065,2065,2065,0
20240102,110700,10093125,2065,2065,2065,2065,17
20240102,110600,10058020,2065,2065,2065,2065,0
20240102,110500,10058020,2065,2065,2065,2065,200
20240102,110400,9645020,2065,2065,2065,2065,0
20240102,110300,9645020,2065,2065,2065,2065,1
20240102,110200,9642955,2065,2065,2065,2065,0
20240102,110100,9642955,2065,2065,2065,2065,0
20240102,110000,9642955,2065,2065,2065,2065,0
20240102,105900,9642955,2065,2065,2065,2065,0
20240102,105800,9642955,2065,2065,2065,2065,0
20240102,105700,9642955,2065,2065,2065,2065,374
20240102,105600,8870645,2070,2070,2070,2070,0
20240102,105500,8870645,2070,2070,2070,2070,0
20240102,105400,8870645,2070,2070,2070,2070,0
20240102,105300,8870645,2070,2070,2070,2070,2
20240102,105200,8866505,2065,2065,2065,2065,420
20240102,105100,7999205,2070,2070,2070,2070,0
20240102,105000,7999205,2070,2070,2070,2070,0
20240102,104900,7999205,2070,2070,2070,2070,0
20240102,104800,7999205,2070,2070,2070,2070,448
20240102,104700,7071845,2070,2070,2070,2070,0
20240102,104600,7071845,2070,2070,2070,2070,0
20240102,104500,7071845,2070,2070,2070,2070,48
20240102,104400,6972485,2070,2070,2070,2070,25
20240102,104300,6920735,2075,2075,2075,2075,0
20240102,104200,6920735,2075,2075,2075,2075,1
20240102,104100,6918660,2075,2075,2075,2075,0
20240102,104000,6918660,2075,2075,2075,2075,5
20240102,103900,6908285,2065,2065,2065,2065,0
20240102,103800,6908285,2065,2065,2065,2065,0
20240102,103700,6908285,2065,2065,2065,2065,0
20240102,103600,6908285,2065,2065,2065,2065,0
20240102,103500,6908285,2065,2065,2065,2065,0
20240102,103400,6908285,2065,2065,2065,2065,0
20240102,103300,6908285,2065,2065,2065,2065,0
20240102,103200,6908285,2065,2065,2065,2065,795
20240102,103100,5266610,2060,2060,2060,2060,0
20240102,103000,5266610,2060,2060,2060,2060,12
20240102,102900,5241890,2065,2065,2065,2065,0
20240102,102800,5241890,2065,2065,2065,2065,0
20240102,102700,5241890,2065,2065,2065,2065,0
20240102,102600,5241890,2065,2065,2065,2065,0
20240102,102500,5241890,2065,2065,2065,2065,34
20240102,102400,5171680,2065,2065,2065,2065,0
20240102,102300,5171680,2065,2065,2065,2065,0
20240102,102200,5171680,2065,2065,2065,2065,27
20240102,102100,5115925,2065,2065,2065,2065,0
20240102,102000,5115925,2065,2055,2065,2055,80
20240102,101900,4951515,2055,2055,2055,2055,1
20240102,101800,4949460,2055,2055,2055,2055,0
20240102,101700,4949460,2055,2055,2055,2055,0
20240102,101600,4949460,2055,2055,2055,2055,0
20240102,101500,4949460,2055,2055,2055,2055,0
20240102,101400,4949460,2055,2055,2055,2055,50
20240102,101300,4846710,2050,2050,2050,2050,0
20240102,101200,4846710,2050,2050,2050,2050,0
20240102,101100,4846710,2050,2050,2050,2050,0
20240102,101000,4846710,2050,2050,2050,2050,0
20240102,100900,4846710,2050,2050,2050,2050,230
20240102,100800,4375210,2060,2060,2060,2060,34
20240102,100700,4305170,2060,2060,2060,2060,2
20240102,100600,4301050,2055,2055,2055,2055,0
20240102,100500,4301050,2055,2055,2055,2055,393
20240102,100400,3493435,2055,2055,2055,2055,50
20240102,100300,3390685,2055,2055,2055,2055,14
20240102,100200,3361915,2050,2050,2050,2050,13
20240102,100100,3335265,2055,2055,2055,2055,0
20240102,100000,3335265,2055,2055,2055,2055,1623