KissMeData/024120/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190700,75000620,4905,4905,4905,4905,1464
20240102,190600,75000620,4905,4905,4905,4905,0
20240102,190500,75000620,4905,4905,4905,4905,0
20240102,190400,75000620,4905,4905,4905,4905,0
20240102,190300,75000620,4905,4905,4905,4905,0
20240102,190200,75000620,4905,4905,4905,4905,0
20240102,190100,75000620,4905,4905,4905,4905,0
20240102,190000,75000620,4905,4905,4905,4905,0
20240102,185900,75000620,4905,4905,4905,4905,0
20240102,185800,75000620,4905,4905,4905,4905,0
20240102,185700,75000620,4905,4905,4905,4905,0
20240102,185600,75000620,4905,4905,4905,4905,0
20240102,185500,75000620,4905,4905,4905,4905,0
20240102,185400,75000620,4905,4905,4905,4905,0
20240102,185300,75000620,4905,4905,4905,4905,0
20240102,185200,75000620,4905,4905,4905,4905,0
20240102,185100,75000620,4905,4905,4905,4905,0
20240102,185000,75000620,4905,4905,4905,4905,0
20240102,184900,75000620,4905,4905,4905,4905,0
20240102,184800,75000620,4905,4905,4905,4905,0
20240102,184700,75000620,4905,4905,4905,4905,0
20240102,184600,75000620,4905,4905,4905,4905,0
20240102,184500,75000620,4905,4905,4905,4905,0
20240102,184400,75000620,4905,4905,4905,4905,0
20240102,184300,75000620,4905,4905,4905,4905,0
20240102,184200,75000620,4905,4905,4905,4905,0
20240102,184100,75000620,4905,4905,4905,4905,0
20240102,184000,75000620,4905,4905,4905,4905,0
20240102,183900,75000620,4905,4905,4905,4905,0
20240102,183800,75000620,4905,4905,4905,4905,0
20240102,183700,75000620,4905,4905,4905,4905,1464
20240102,183600,75000620,4905,4905,4905,4905,0
20240102,183500,75000620,4905,4905,4905,4905,0
20240102,183400,75000620,4905,4905,4905,4905,0
20240102,183300,75000620,4905,4905,4905,4905,0
20240102,183200,75000620,4905,4905,4905,4905,0
20240102,183100,75000620,4905,4905,4905,4905,0
20240102,183000,75000620,4905,4905,4905,4905,0
20240102,182900,75000620,4905,4905,4905,4905,0
20240102,182800,75000620,4905,4905,4905,4905,0
20240102,182700,75000620,4905,4905,4905,4905,0
20240102,182600,75000620,4905,4905,4905,4905,0
20240102,182500,75000620,4905,4905,4905,4905,0
20240102,182400,75000620,4905,4905,4905,4905,0
20240102,182300,75000620,4905,4905,4905,4905,0
20240102,182200,75000620,4905,4905,4905,4905,0
20240102,182100,75000620,4905,4905,4905,4905,0
20240102,182000,75000620,4905,4905,4905,4905,0
20240102,181900,75000620,4905,4905,4905,4905,0
20240102,181800,75000620,4905,4905,4905,4905,0
20240102,181700,75000620,4905,4905,4905,4905,0
20240102,181600,75000620,4905,4905,4905,4905,0
20240102,181500,75000620,4905,4905,4905,4905,0
20240102,181400,75000620,4905,4905,4905,4905,0
20240102,181300,75000620,4905,4905,4905,4905,0
20240102,181200,75000620,4905,4905,4905,4905,0
20240102,181100,75000620,4905,4905,4905,4905,0
20240102,181000,75000620,4905,4905,4905,4905,0
20240102,180900,75000620,4905,4905,4905,4905,0
20240102,180800,75000620,4905,4905,4905,4905,0
20240102,180700,75000620,4905,4905,4905,4905,1464
20240102,180600,75000620,4905,4905,4905,4905,0
20240102,180500,75000620,4905,4905,4905,4905,0
20240102,180400,75000620,4905,4905,4905,4905,0
20240102,180300,75000620,4905,4905,4905,4905,0
20240102,180200,75000620,4905,4905,4905,4905,0
20240102,180100,75000620,4905,4905,4905,4905,0
20240102,180000,75000620,4905,4905,4905,4905,0
20240102,175900,75000620,4905,4905,4905,4905,0
20240102,175800,75000620,4905,4905,4905,4905,0
20240102,175700,75000620,4905,4905,4905,4905,0
20240102,175600,75000620,4905,4905,4905,4905,0
20240102,175500,75000620,4905,4905,4905,4905,0
20240102,175400,75000620,4905,4905,4905,4905,0
20240102,175300,75000620,4905,4905,4905,4905,0
20240102,175200,75000620,4905,4905,4905,4905,0
20240102,175100,75000620,4905,4905,4905,4905,0
20240102,175000,75000620,4905,4905,4905,4905,0
20240102,174900,75000620,4905,4905,4905,4905,0
20240102,174800,75000620,4905,4905,4905,4905,0
20240102,174700,75000620,4905,4905,4905,4905,0
20240102,174600,75000620,4905,4905,4905,4905,0
20240102,174500,75000620,4905,4905,4905,4905,0
20240102,174400,75000620,4905,4905,4905,4905,0
20240102,174300,75000620,4905,4905,4905,4905,0
20240102,174200,75000620,4905,4905,4905,4905,0
20240102,174100,75000620,4905,4905,4905,4905,0
20240102,174000,75000620,4905,4905,4905,4905,0
20240102,173900,75000620,4905,4905,4905,4905,0
20240102,173800,75000620,4905,4905,4905,4905,0
20240102,173700,75000620,4905,4905,4905,4905,1464
20240102,173600,75000620,4905,4905,4905,4905,0
20240102,173500,75000620,4905,4905,4905,4905,0
20240102,173400,75000620,4905,4905,4905,4905,0
20240102,173300,75000620,4905,4905,4905,4905,0
20240102,173200,75000620,4905,4905,4905,4905,0
20240102,173100,75000620,4905,4905,4905,4905,0
20240102,173000,75000620,4905,4905,4905,4905,0
20240102,172900,75000620,4905,4905,4905,4905,0
20240102,172800,75000620,4905,4905,4905,4905,0
20240102,172700,75000620,4905,4905,4905,4905,0
20240102,172600,75000620,4905,4905,4905,4905,0
20240102,172500,75000620,4905,4905,4905,4905,0
20240102,172400,75000620,4905,4905,4905,4905,0
20240102,172300,75000620,4905,4905,4905,4905,0
20240102,172200,75000620,4905,4905,4905,4905,0
20240102,172100,75000620,4905,4905,4905,4905,0
20240102,172000,75000620,4905,4905,4905,4905,0
20240102,171900,75000620,4905,4905,4905,4905,0
20240102,171800,75000620,4905,4905,4905,4905,0
20240102,171700,75000620,4905,4905,4905,4905,0
20240102,171600,75000620,4905,4905,4905,4905,0
20240102,171500,75000620,4905,4905,4905,4905,0
20240102,171400,75000620,4905,4905,4905,4905,0
20240102,171300,75000620,4905,4905,4905,4905,0
20240102,171200,75000620,4905,4905,4905,4905,0
20240102,171100,75000620,4905,4905,4905,4905,0
20240102,171000,75000620,4905,4905,4905,4905,0
20240102,170900,75000620,4905,4905,4905,4905,0
20240102,170800,75000620,4905,4905,4905,4905,0
20240102,170700,75000620,4905,4905,4905,4905,1464
20240102,170600,75000620,4905,4905,4905,4905,0
20240102,170500,75000620,4905,4905,4905,4905,0
20240102,170400,75000620,4905,4905,4905,4905,0
20240102,170300,75000620,4905,4905,4905,4905,0
20240102,170200,75000620,4905,4905,4905,4905,0
20240102,170100,75000620,4905,4905,4905,4905,0
20240102,170000,75000620,4905,4905,4905,4905,0
20240102,165900,75000620,4905,4905,4905,4905,0
20240102,165800,75000620,4905,4905,4905,4905,0
20240102,165700,75000620,4905,4905,4905,4905,0
20240102,165600,75000620,4905,4905,4905,4905,0
20240102,165500,75000620,4905,4905,4905,4905,0
20240102,165400,75000620,4905,4905,4905,4905,0
20240102,165300,75000620,4905,4905,4905,4905,0
20240102,165200,75000620,4905,4905,4905,4905,0
20240102,165100,75000620,4905,4905,4905,4905,0
20240102,165000,75000620,4905,4905,4905,4905,0
20240102,164900,75000620,4905,4905,4905,4905,0
20240102,164800,75000620,4905,4905,4905,4905,0
20240102,164700,75000620,4905,4905,4905,4905,0
20240102,164600,75000620,4905,4905,4905,4905,0
20240102,164500,75000620,4905,4905,4905,4905,0
20240102,164400,75000620,4905,4905,4905,4905,0
20240102,164300,75000620,4905,4905,4905,4905,0
20240102,164200,75000620,4905,4905,4905,4905,0
20240102,164100,75000620,4905,4905,4905,4905,0
20240102,164000,75000620,4905,4905,4905,4905,0
20240102,163900,75000620,4905,4905,4905,4905,0
20240102,163800,75000620,4905,4905,4905,4905,0
20240102,163700,75000620,4905,4905,4905,4905,1464
20240102,163600,75000620,4905,4905,4905,4905,0
20240102,163500,75000620,4905,4905,4905,4905,0
20240102,163400,75000620,4905,4905,4905,4905,0
20240102,163300,75000620,4905,4905,4905,4905,0
20240102,163200,75000620,4905,4905,4905,4905,0
20240102,163100,75000620,4905,4905,4905,4905,0
20240102,163000,75000620,4905,4905,4905,4905,0
20240102,162900,75000620,4905,4905,4905,4905,0
20240102,162800,75000620,4905,4905,4905,4905,0
20240102,162700,75000620,4905,4905,4905,4905,0
20240102,162600,75000620,4905,4905,4905,4905,0
20240102,162500,75000620,4905,4905,4905,4905,0
20240102,162400,75000620,4905,4905,4905,4905,0
20240102,162300,75000620,4905,4905,4905,4905,0
20240102,162200,75000620,4905,4905,4905,4905,0
20240102,162100,75000620,4905,4905,4905,4905,0
20240102,162000,75000620,4905,4905,4905,4905,0
20240102,161900,75000620,4905,4905,4905,4905,0
20240102,161800,75000620,4905,4905,4905,4905,0
20240102,161700,75000620,4905,4905,4905,4905,0
20240102,161600,75000620,4905,4905,4905,4905,0
20240102,161500,75000620,4905,4905,4905,4905,0
20240102,161400,75000620,4905,4905,4905,4905,0
20240102,161300,75000620,4905,4905,4905,4905,0
20240102,161200,75000620,4905,4905,4905,4905,0
20240102,161100,75000620,4905,4905,4905,4905,0
20240102,161000,75000620,4905,4905,4905,4905,0
20240102,160900,75000620,4905,4905,4905,4905,0
20240102,160800,75000620,4905,4905,4905,4905,0
20240102,160700,75000620,4905,4905,4905,4905,1464
20240102,160600,75000620,4905,4905,4905,4905,0
20240102,160500,75000620,4905,4905,4905,4905,0
20240102,160400,75000620,4905,4905,4905,4905,0
20240102,160300,75000620,4905,4905,4905,4905,0
20240102,160200,75000620,4905,4905,4905,4905,0
20240102,160100,75000620,4905,4905,4905,4905,0
20240102,160000,75000620,4905,4905,4905,4905,0
20240102,155900,75000620,4905,4905,4905,4905,0
20240102,155800,75000620,4905,4905,4905,4905,0
20240102,155700,75000620,4905,4905,4905,4905,0
20240102,155600,75000620,4905,4905,4905,4905,0
20240102,155500,75000620,4905,4905,4905,4905,0
20240102,155400,75000620,4905,4905,4905,4905,0
20240102,155300,75000620,4905,4905,4905,4905,0
20240102,155200,75000620,4905,4905,4905,4905,0
20240102,155100,75000620,4905,4905,4905,4905,0
20240102,155000,75000620,4905,4905,4905,4905,0
20240102,154900,75000620,4905,4905,4905,4905,0
20240102,154800,75000620,4905,4905,4905,4905,0
20240102,154700,75000620,4905,4905,4905,4905,0
20240102,154600,75000620,4905,4905,4905,4905,0
20240102,154500,75000620,4905,4905,4905,4905,0
20240102,154400,75000620,4905,4905,4905,4905,0
20240102,154300,75000620,4905,4905,4905,4905,0
20240102,154200,75000620,4905,4905,4905,4905,0
20240102,154100,75000620,4905,4905,4905,4905,0
20240102,154000,75000620,4905,4905,4905,4905,0
20240102,153900,75000620,4905,4905,4905,4905,0
20240102,153800,75000620,4905,4905,4905,4905,0
20240102,153700,75000620,4905,4905,4905,4905,1464
20240102,153600,75000620,4905,4905,4905,4905,0
20240102,153500,75000620,4905,4905,4905,4905,0
20240102,153400,75000620,4905,4905,4905,4905,0
20240102,153300,75000620,4905,4905,4905,4905,0
20240102,153200,75000620,4905,4905,4905,4905,0
20240102,153100,75000620,4905,4905,4905,4905,0
20240102,153000,75000620,4905,4905,4905,4905,1464
20240102,152900,67819700,4905,4905,4905,4905,0
20240102,152800,67819700,4905,4905,4905,4905,0
20240102,152700,67819700,4905,4905,4905,4905,0
20240102,152600,67819700,4905,4905,4905,4905,0
20240102,152500,67819700,4905,4905,4905,4905,0
20240102,152400,67819700,4905,4905,4905,4905,0
20240102,152300,67819700,4905,4905,4905,4905,0
20240102,152200,67819700,4905,4905,4905,4905,0
20240102,152100,67819700,4905,4905,4905,4905,0
20240102,152000,67819700,4905,4905,4905,4905,0
20240102,151900,67819700,4905,4905,4905,4905,0
20240102,151800,67819700,4905,4905,4905,4905,0
20240102,151700,67819700,4905,4900,4905,4900,204
20240102,151600,66819905,4900,4900,4900,4900,5
20240102,151500,66795405,4900,4900,4900,4900,34
20240102,151400,66628805,4900,4900,4900,4900,7
20240102,151300,66594505,4900,4900,4900,4900,10
20240102,151200,66545505,4900,4900,4900,4900,0
20240102,151100,66545505,4900,4900,4900,4900,0
20240102,151000,66545505,4900,4900,4900,4900,0
20240102,150900,66545505,4900,4900,4900,4900,0
20240102,150800,66545505,4900,4900,4900,4900,20
20240102,150700,66447505,4900,4900,4900,4900,45
20240102,150600,66227005,4900,4900,4900,4900,8
20240102,150500,66187805,4900,4900,4900,4900,2
20240102,150400,66178005,4865,4870,4870,4865,531
20240102,150300,63592270,4870,4870,4870,4870,1
20240102,150200,63587400,4870,4870,4870,4870,15
20240102,150100,63514350,4865,4865,4865,4865,0
20240102,150000,63514350,4865,4880,4880,4865,1621
20240102,145900,55615335,4900,4900,4900,4900,2
20240102,145800,55605535,4880,4880,4880,4880,5
20240102,145700,55581135,4905,4905,4905,4905,0
20240102,145600,55581135,4905,4905,4905,4905,0
20240102,145500,55581135,4905,4905,4905,4905,3
20240102,145400,55566420,4875,4875,4875,4875,2
20240102,145300,55556670,4895,4895,4895,4895,0
20240102,145200,55556670,4895,4895,4895,4895,65
20240102,145100,55238495,4885,4885,4885,4885,0
20240102,145000,55238495,4885,4885,4885,4885,40
20240102,144900,55043095,4880,4880,4880,4880,0
20240102,144800,55043095,4880,4880,4880,4880,0
20240102,144700,55043095,4880,4880,4880,4880,0
20240102,144600,55043095,4880,4880,4880,4880,912
20240102,144500,50592535,4885,4895,4895,4885,651
20240102,144400,47409610,4895,4895,4895,4895,0
20240102,144300,47409610,4895,4895,4895,4895,0
20240102,144200,47409610,4895,4895,4895,4895,1
20240102,144100,47404715,4905,4905,4905,4905,231
20240102,144000,46271660,4895,4895,4895,4895,1
20240102,143900,46266765,4905,4905,4905,4905,0
20240102,143800,46266765,4905,4905,4905,4905,0
20240102,143700,46266765,4905,4905,4905,4905,1
20240102,143600,46261860,4895,4895,4895,4895,0
20240102,143500,46261860,4895,4895,4895,4895,0
20240102,143400,46261860,4895,4895,4895,4895,0
20240102,143300,46261860,4895,4895,4895,4895,0
20240102,143200,46261860,4895,4895,4895,4895,0
20240102,143100,46261860,4895,4895,4895,4895,16
20240102,143000,46183540,4915,4915,4915,4915,0
20240102,142900,46183540,4915,4915,4915,4915,0
20240102,142800,46183540,4915,4915,4915,4915,16
20240102,142700,46104900,4915,4915,4915,4915,1
20240102,142600,46099985,4915,4915,4915,4915,0
20240102,142500,46099985,4915,4915,4915,4915,0
20240102,142400,46099985,4915,4915,4915,4915,0
20240102,142300,46099985,4915,4915,4915,4915,0
20240102,142200,46099985,4915,4915,4915,4915,1
20240102,142100,46095070,4915,4915,4915,4915,0
20240102,142000,46095070,4915,4915,4915,4915,0
20240102,141900,46095070,4915,4900,4915,4900,201
20240102,141800,45110155,4900,4900,4900,4900,50
20240102,141700,44865155,4900,4900,4900,4900,0
20240102,141600,44865155,4900,4900,4900,4900,1
20240102,141500,44860255,4920,4920,4920,4920,0
20240102,141400,44860255,4920,4920,4920,4920,0
20240102,141300,44860255,4920,4920,4920,4920,0
20240102,141200,44860255,4920,4920,4920,4920,0
20240102,141100,44860255,4920,4920,4920,4920,0
20240102,141000,44860255,4920,4920,4920,4920,0
20240102,140900,44860255,4920,4920,4920,4920,0
20240102,140800,44860255,4920,4920,4920,4920,0
20240102,140700,44860255,4920,4920,4920,4920,0
20240102,140600,44860255,4920,4920,4920,4920,0
20240102,140500,44860255,4920,4920,4920,4920,0
20240102,140400,44860255,4920,4920,4920,4920,0
20240102,140300,44860255,4920,4920,4920,4920,0
20240102,140200,44860255,4920,4920,4920,4920,0
20240102,140100,44860255,4920,4920,4920,4920,0
20240102,140000,44860255,4920,4920,4920,4920,0
20240102,135900,44860255,4920,4920,4920,4920,0
20240102,135800,44860255,4920,4920,4920,4920,16
20240102,135700,44781535,4920,4915,4920,4915,60
20240102,135600,44486625,4915,4915,4915,4915,0
20240102,135500,44486625,4915,4915,4915,4915,0
20240102,135400,44486625,4915,4915,4915,4915,0
20240102,135300,44486625,4915,4915,4915,4915,1030
20240102,135200,39424175,4915,4915,4915,4915,0
20240102,135100,39424175,4915,4915,4915,4915,0
20240102,135000,39424175,4915,4910,4915,4910,5
20240102,134900,39399615,4890,4895,4895,4890,38
20240102,134800,39213770,4920,4920,4920,4920,0
20240102,134700,39213770,4920,4920,4920,4920,1
20240102,134600,39208850,4890,4890,4890,4890,0
20240102,134500,39208850,4890,4890,4890,4890,0
20240102,134400,39208850,4890,4900,4900,4890,50
20240102,134300,38964200,4920,4920,4920,4920,0
20240102,134200,38964200,4920,4920,4920,4920,0
20240102,134100,38964200,4920,4920,4920,4920,0
20240102,134000,38964200,4920,4920,4920,4920,0
20240102,133900,38964200,4920,4920,4920,4920,1
20240102,133800,38959280,4890,4890,4890,4890,158
20240102,133700,38186660,4920,4920,4920,4920,0
20240102,133600,38186660,4920,4920,4920,4920,0
20240102,133500,38186660,4920,4920,4920,4920,0
20240102,133400,38186660,4920,4920,4920,4920,0
20240102,133300,38186660,4920,4915,4920,4915,21
20240102,133200,38083440,4890,4890,4890,4890,0
20240102,133100,38083440,4890,4890,4890,4890,51
20240102,133000,37834050,4915,4915,4915,4915,0
20240102,132900,37834050,4915,4895,4915,4895,77
20240102,132800,37456845,4895,4895,4895,4895,0
20240102,132700,37456845,4895,4895,4895,4895,5
20240102,132600,37432370,4895,4895,4895,4895,0
20240102,132500,37432370,4895,4895,4895,4895,0
20240102,132400,37432370,4895,4895,4895,4895,12
20240102,132300,37373630,4895,4895,4895,4895,0
20240102,132200,37373630,4895,4890,4895,4890,14
20240102,132100,37305155,4895,4895,4895,4895,0
20240102,132000,37305155,4895,4895,4895,4895,150
20240102,131900,36570905,4930,4930,4930,4930,10
20240102,131800,36521605,4900,4900,4900,4900,100
20240102,131700,36031605,4930,4930,4930,4930,0
20240102,131600,36031605,4930,4930,4930,4930,13
20240102,131500,35967515,4930,4925,4930,4925,230
20240102,131400,34834760,4925,4925,4925,4925,0
20240102,131300,34834760,4925,4925,4925,4925,0
20240102,131200,34834760,4925,4925,4925,4925,0
20240102,131100,34834760,4925,4925,4925,4925,0
20240102,131000,34834760,4925,4925,4925,4925,40
20240102,130900,34637760,4925,4925,4925,4925,0
20240102,130800,34637760,4925,4925,4925,4925,0
20240102,130700,34637760,4925,4925,4925,4925,40
20240102,130600,34440760,4930,4930,4930,4930,0
20240102,130500,34440760,4930,4930,4930,4930,0
20240102,130400,34440760,4930,4930,4930,4930,0
20240102,130300,34440760,4930,4930,4930,4930,0
20240102,130200,34440760,4930,4930,4930,4930,0
20240102,130100,34440760,4930,4930,4930,4930,0
20240102,130000,34440760,4930,4930,4930,4930,0
20240102,125900,34440760,4930,4920,4930,4920,75
20240102,125800,34071750,4920,4920,4920,4920,0
20240102,125700,34071750,4920,4900,4920,4900,25
20240102,125600,33949230,4900,4900,4900,4900,3
20240102,125500,33934530,4920,4920,4920,4920,0
20240102,125400,33934530,4920,4920,4920,4920,0
20240102,125300,33934530,4920,4920,4920,4920,3
20240102,125200,33919770,4920,4920,4920,4920,3
20240102,125100,33905010,4920,4920,4920,4920,0
20240102,125000,33905010,4920,4920,4920,4920,0
20240102,124900,33905010,4920,4920,4920,4920,0
20240102,124800,33905010,4920,4920,4920,4920,0
20240102,124700,33905010,4920,4920,4920,4920,0
20240102,124600,33905010,4920,4920,4920,4920,0
20240102,124500,33905010,4920,4920,4920,4920,0
20240102,124400,33905010,4920,4920,4920,4920,0
20240102,124300,33905010,4920,4920,4920,4920,0
20240102,124200,33905010,4920,4920,4920,4920,0
20240102,124100,33905010,4920,4900,4920,4900,67
20240102,124000,33576675,4900,4895,4900,4895,147
20240102,123900,32856700,4890,4890,4890,4890,1
20240102,123800,32851810,4890,4890,4890,4890,0
20240102,123700,32851810,4890,4890,4890,4890,0
20240102,123600,32851810,4890,4890,4890,4890,75
20240102,123500,32485060,4890,4890,4890,4890,49
20240102,123400,32245450,4890,4890,4890,4890,1
20240102,123300,32240560,4890,4890,4890,4890,0
20240102,123200,32240560,4890,4890,4890,4890,83
20240102,123100,31834690,4890,4890,4890,4890,10
20240102,123000,31785790,4890,4890,4890,4890,0
20240102,122900,31785790,4890,4890,4890,4890,0
20240102,122800,31785790,4890,4890,4890,4890,0
20240102,122700,31785790,4890,4890,4890,4890,5
20240102,122600,31761340,4890,4885,4890,4885,202
20240102,122500,30774250,4865,4865,4865,4865,0
20240102,122400,30774250,4865,4865,4865,4865,0
20240102,122300,30774250,4865,4865,4865,4865,0
20240102,122200,30774250,4865,4865,4865,4865,0
20240102,122100,30774250,4865,4865,4865,4865,0
20240102,122000,30774250,4865,4865,4865,4865,9
20240102,121900,30730465,4870,4870,4870,4870,0
20240102,121800,30730465,4870,4870,4870,4870,0
20240102,121700,30730465,4870,4870,4870,4870,0
20240102,121600,30730465,4870,4870,4870,4870,0
20240102,121500,30730465,4870,4870,4870,4870,0
20240102,121400,30730465,4870,4865,4870,4865,88
20240102,121300,30302005,4870,4870,4870,4870,40
20240102,121200,30107205,4895,4895,4895,4895,0
20240102,121100,30107205,4895,4895,4895,4895,0
20240102,121000,30107205,4895,4895,4895,4895,0
20240102,120900,30107205,4895,4895,4895,4895,2
20240102,120800,30097415,4890,4875,4890,4875,116
20240102,120700,29530310,4870,4870,4870,4870,0
20240102,120600,29530310,4870,4870,4870,4870,0
20240102,120500,29530310,4870,4870,4870,4870,71
20240102,120400,29184540,4870,4870,4870,4870,8
20240102,120300,29145580,4870,4870,4870,4870,0
20240102,120200,29145580,4870,4870,4870,4870,0
20240102,120100,29145580,4870,4870,4870,4870,1
20240102,120000,29140710,4870,4870,4870,4870,0
20240102,115900,29140710,4870,4870,4870,4870,0
20240102,115800,29140710,4870,4870,4870,4870,1
20240102,115700,29135840,4870,4870,4870,4870,0
20240102,115600,29135840,4870,4870,4870,4870,0
20240102,115500,29135840,4870,4870,4870,4870,1
20240102,115400,29130970,4870,4870,4870,4870,1
20240102,115300,29126100,4870,4875,4875,4870,11
20240102,115200,29072480,4870,4870,4870,4870,1
20240102,115100,29067610,4870,4870,4870,4870,0
20240102,115000,29067610,4870,4870,4870,4870,0
20240102,114900,29067610,4870,4870,4870,4870,40
20240102,114800,28872810,4860,4860,4860,4860,0
20240102,114700,28872810,4860,4860,4860,4860,0
20240102,114600,28872810,4860,4860,4860,4860,0
20240102,114500,28872810,4860,4860,4860,4860,0
20240102,114400,28872810,4860,4860,4860,4860,0
20240102,114300,28872810,4860,4860,4860,4860,0
20240102,114200,28872810,4860,4860,4860,4860,0
20240102,114100,28872810,4860,4860,4860,4860,0
20240102,114000,28872810,4860,4860,4860,4860,0
20240102,113900,28872810,4860,4860,4860,4860,0
20240102,113800,28872810,4860,4860,4860,4860,0
20240102,113700,28872810,4860,4860,4860,4860,0
20240102,113600,28872810,4860,4860,4860,4860,55
20240102,113500,28605510,4860,4860,4860,4860,0
20240102,113400,28605510,4860,4860,4860,4860,0
20240102,113300,28605510,4860,4860,4860,4860,0
20240102,113200,28605510,4860,4860,4860,4860,0
20240102,113100,28605510,4860,4860,4860,4860,0
20240102,113000,28605510,4860,4860,4860,4860,0
20240102,112900,28605510,4860,4860,4860,4860,1
20240102,112800,28600650,4855,4855,4855,4855,0
20240102,112700,28600650,4855,4855,4855,4855,0
20240102,112600,28600650,4855,4855,4855,4855,25
20240102,112500,28479275,4850,4850,4850,4850,0
20240102,112400,28479275,4850,4850,4850,4850,19
20240102,112300,28387125,4830,4830,4830,4830,1
20240102,112200,28382295,4830,4830,4830,4830,0
20240102,112100,28382295,4830,4830,4830,4830,0
20240102,112000,28382295,4830,4830,4830,4830,0
20240102,111900,28382295,4830,4845,4845,4830,410
20240102,111800,26401245,4845,4845,4845,4845,0
20240102,111700,26401245,4845,4845,4845,4845,0
20240102,111600,26401245,4845,4845,4845,4845,6
20240102,111500,26372175,4835,4835,4835,4835,0
20240102,111400,26372175,4835,4835,4835,4835,0
20240102,111300,26372175,4835,4835,4835,4835,0
20240102,111200,26372175,4835,4835,4835,4835,0
20240102,111100,26372175,4835,4835,4835,4835,14
20240102,111000,26304485,4835,4835,4835,4835,1
20240102,110900,26299650,4835,4835,4835,4835,15
20240102,110800,26227125,4845,4845,4845,4845,21
20240102,110700,26125380,4850,4850,4850,4850,594
20240102,110600,23244480,4850,4850,4850,4850,0
20240102,110500,23244480,4850,4850,4850,4850,0
20240102,110400,23244480,4850,4850,4850,4850,0
20240102,110300,23244480,4850,4850,4850,4850,0
20240102,110200,23244480,4850,4850,4850,4850,0
20240102,110100,23244480,4850,4850,4850,4850,0
20240102,110000,23244480,4850,4850,4850,4850,11
20240102,105900,23191130,4850,4850,4850,4850,0
20240102,105800,23191130,4850,4850,4850,4850,0
20240102,105700,23191130,4850,4850,4850,4850,0
20240102,105600,23191130,4850,4850,4850,4850,20
20240102,105500,23094130,4850,4850,4850,4850,0
20240102,105400,23094130,4850,4850,4850,4850,0
20240102,105300,23094130,4850,4850,4850,4850,0
20240102,105200,23094130,4850,4850,4850,4850,0
20240102,105100,23094130,4850,4850,4850,4850,0
20240102,105000,23094130,4850,4850,4850,4850,29
20240102,104900,22953480,4865,4865,4865,4865,1
20240102,104800,22948615,4865,4865,4865,4865,5
20240102,104700,22924290,4865,4865,4865,4865,0
20240102,104600,22924290,4865,4865,4865,4865,10
20240102,104500,22875640,4850,4850,4850,4850,6
20240102,104400,22846540,4865,4865,4865,4865,3
20240102,104300,22831945,4865,4850,4865,4845,167
20240102,104200,22021990,4865,4865,4865,4865,0
20240102,104100,22021990,4865,4865,4865,4865,1
20240102,104000,22017125,4850,4850,4850,4850,0
20240102,103900,22017125,4850,4850,4850,4850,1
20240102,103800,22012275,4850,4855,4855,4850,7
20240102,103700,21978310,4855,4855,4855,4855,5
20240102,103600,21954035,4855,4855,4855,4855,5
20240102,103500,21929760,4855,4855,4855,4855,0
20240102,103400,21929760,4855,4860,4860,4855,1541
20240102,103300,14440700,4865,4865,4865,4865,7
20240102,103200,14406645,4865,4865,4865,4865,5
20240102,103100,14382320,4865,4865,4865,4865,210
20240102,103000,13360670,4865,4865,4865,4865,310
20240102,102900,11852520,4865,4865,4865,4865,102
20240102,102800,11356290,4860,4865,4870,4860,125
20240102,102700,10748220,4865,4865,4865,4865,14
20240102,102600,10680110,4860,4860,4860,4860,0
20240102,102500,10680110,4860,4860,4860,4860,0
20240102,102400,10680110,4860,4860,4860,4860,0
20240102,102300,10680110,4860,4860,4860,4860,0
20240102,102200,10680110,4860,4860,4860,4860,0
20240102,102100,10680110,4860,4860,4860,4860,598
20240102,102000,7773830,4865,4865,4865,4865,0
20240102,101900,7773830,4865,4865,4865,4865,1
20240102,101800,7768965,4870,4870,4870,4870,16
20240102,101700,7691045,4865,4865,4865,4865,69
20240102,101600,7355360,4865,4865,4865,4865,10
20240102,101500,7306710,4865,4865,4865,4865,293
20240102,101400,5881265,4865,4870,4870,4865,191
20240102,101300,4951800,4870,4870,4870,4870,12
20240102,101200,4893360,4925,4925,4925,4925,0
20240102,101100,4893360,4925,4925,4925,4925,0
20240102,101000,4893360,4925,4925,4925,4925,50
20240102,100900,4647110,4965,4965,4965,4965,0
20240102,100800,4647110,4965,4965,4965,4965,0
20240102,100700,4647110,4965,4965,4965,4965,0
20240102,100600,4647110,4965,4965,4965,4965,0
20240102,100500,4647110,4965,4855,4965,4845,441
20240102,100400,2509310,4980,4965,4980,4965,10
20240102,100300,2459555,4965,4935,4965,4835,159
20240102,100200,1673750,4935,4895,4935,4895,129
20240102,100100,1041480,4820,4820,4820,4820,0
20240102,100000,1041480,4820,4870,4870,4820,214