KissMeData/083550/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195600,60672765,4825,4825,4825,4825,391
20240104,195500,60672765,4825,4825,4825,4825,0
20240104,195400,60672765,4825,4825,4825,4825,0
20240104,195300,60672765,4825,4825,4825,4825,0
20240104,195200,60672765,4825,4825,4825,4825,0
20240104,195100,60672765,4825,4825,4825,4825,0
20240104,195000,60672765,4825,4825,4825,4825,0
20240104,194900,60672765,4825,4825,4825,4825,0
20240104,194800,60672765,4825,4825,4825,4825,0
20240104,194700,60672765,4825,4825,4825,4825,0
20240104,194600,60672765,4825,4825,4825,4825,0
20240104,194500,60672765,4825,4825,4825,4825,0
20240104,194400,60672765,4825,4825,4825,4825,0
20240104,194300,60672765,4825,4825,4825,4825,0
20240104,194200,60672765,4825,4825,4825,4825,0
20240104,194100,60672765,4825,4825,4825,4825,0
20240104,194000,60672765,4825,4825,4825,4825,0
20240104,193900,60672765,4825,4825,4825,4825,0
20240104,193800,60672765,4825,4825,4825,4825,0
20240104,193700,60672765,4825,4825,4825,4825,0
20240104,193600,60672765,4825,4825,4825,4825,0
20240104,193500,60672765,4825,4825,4825,4825,0
20240104,193400,60672765,4825,4825,4825,4825,0
20240104,193300,60672765,4825,4825,4825,4825,0
20240104,193200,60672765,4825,4825,4825,4825,0
20240104,193100,60672765,4825,4825,4825,4825,0
20240104,193000,60672765,4825,4825,4825,4825,0
20240104,192900,60672765,4825,4825,4825,4825,0
20240104,192800,60672765,4825,4825,4825,4825,0
20240104,192700,60672765,4825,4825,4825,4825,0
20240104,192600,60672765,4825,4825,4825,4825,391
20240104,192500,60672765,4825,4825,4825,4825,0
20240104,192400,60672765,4825,4825,4825,4825,0
20240104,192300,60672765,4825,4825,4825,4825,0
20240104,192200,60672765,4825,4825,4825,4825,0
20240104,192100,60672765,4825,4825,4825,4825,0
20240104,192000,60672765,4825,4825,4825,4825,0
20240104,191900,60672765,4825,4825,4825,4825,0
20240104,191800,60672765,4825,4825,4825,4825,0
20240104,191700,60672765,4825,4825,4825,4825,0
20240104,191600,60672765,4825,4825,4825,4825,0
20240104,191500,60672765,4825,4825,4825,4825,0
20240104,191400,60672765,4825,4825,4825,4825,0
20240104,191300,60672765,4825,4825,4825,4825,0
20240104,191200,60672765,4825,4825,4825,4825,0
20240104,191100,60672765,4825,4825,4825,4825,0
20240104,191000,60672765,4825,4825,4825,4825,0
20240104,190900,60672765,4825,4825,4825,4825,0
20240104,190800,60672765,4825,4825,4825,4825,0
20240104,190700,60672765,4825,4825,4825,4825,0
20240104,190600,60672765,4825,4825,4825,4825,0
20240104,190500,60672765,4825,4825,4825,4825,0
20240104,190400,60672765,4825,4825,4825,4825,0
20240104,190300,60672765,4825,4825,4825,4825,0
20240104,190200,60672765,4825,4825,4825,4825,0
20240104,190100,60672765,4825,4825,4825,4825,0
20240104,190000,60672765,4825,4825,4825,4825,0
20240104,185900,60672765,4825,4825,4825,4825,0
20240104,185800,60672765,4825,4825,4825,4825,0
20240104,185700,60672765,4825,4825,4825,4825,0
20240104,185600,60672765,4825,4825,4825,4825,391
20240104,185500,60672765,4825,4825,4825,4825,0
20240104,185400,60672765,4825,4825,4825,4825,0
20240104,185300,60672765,4825,4825,4825,4825,0
20240104,185200,60672765,4825,4825,4825,4825,0
20240104,185100,60672765,4825,4825,4825,4825,0
20240104,185000,60672765,4825,4825,4825,4825,0
20240104,184900,60672765,4825,4825,4825,4825,0
20240104,184800,60672765,4825,4825,4825,4825,0
20240104,184700,60672765,4825,4825,4825,4825,0
20240104,184600,60672765,4825,4825,4825,4825,0
20240104,184500,60672765,4825,4825,4825,4825,0
20240104,184400,60672765,4825,4825,4825,4825,0
20240104,184300,60672765,4825,4825,4825,4825,0
20240104,184200,60672765,4825,4825,4825,4825,0
20240104,184100,60672765,4825,4825,4825,4825,0
20240104,184000,60672765,4825,4825,4825,4825,0
20240104,183900,60672765,4825,4825,4825,4825,0
20240104,183800,60672765,4825,4825,4825,4825,0
20240104,183700,60672765,4825,4825,4825,4825,0
20240104,183600,60672765,4825,4825,4825,4825,0
20240104,183500,60672765,4825,4825,4825,4825,0
20240104,183400,60672765,4825,4825,4825,4825,0
20240104,183300,60672765,4825,4825,4825,4825,0
20240104,183200,60672765,4825,4825,4825,4825,0
20240104,183100,60672765,4825,4825,4825,4825,0
20240104,183000,60672765,4825,4825,4825,4825,0
20240104,182900,60672765,4825,4825,4825,4825,0
20240104,182800,60672765,4825,4825,4825,4825,0
20240104,182700,60672765,4825,4825,4825,4825,0
20240104,182600,60672765,4825,4825,4825,4825,391
20240104,182500,60672765,4825,4825,4825,4825,0
20240104,182400,60672765,4825,4825,4825,4825,0
20240104,182300,60672765,4825,4825,4825,4825,0
20240104,182200,60672765,4825,4825,4825,4825,0
20240104,182100,60672765,4825,4825,4825,4825,0
20240104,182000,60672765,4825,4825,4825,4825,0
20240104,181900,60672765,4825,4825,4825,4825,0
20240104,181800,60672765,4825,4825,4825,4825,0
20240104,181700,60672765,4825,4825,4825,4825,0
20240104,181600,60672765,4825,4825,4825,4825,0
20240104,181500,60672765,4825,4825,4825,4825,0
20240104,181400,60672765,4825,4825,4825,4825,0
20240104,181300,60672765,4825,4825,4825,4825,0
20240104,181200,60672765,4825,4825,4825,4825,0
20240104,181100,60672765,4825,4825,4825,4825,0
20240104,181000,60672765,4825,4825,4825,4825,0
20240104,180900,60672765,4825,4825,4825,4825,0
20240104,180800,60672765,4825,4825,4825,4825,0
20240104,180700,60672765,4825,4825,4825,4825,0
20240104,180600,60672765,4825,4825,4825,4825,0
20240104,180500,60672765,4825,4825,4825,4825,0
20240104,180400,60672765,4825,4825,4825,4825,0
20240104,180300,60672765,4825,4825,4825,4825,0
20240104,180200,60672765,4825,4825,4825,4825,0
20240104,180100,60672765,4825,4825,4825,4825,0
20240104,180000,60672765,4825,4825,4825,4825,0
20240104,175900,60672765,4825,4825,4825,4825,0
20240104,175800,60672765,4825,4825,4825,4825,0
20240104,175700,60672765,4825,4825,4825,4825,0
20240104,175600,60672765,4825,4825,4825,4825,391
20240104,175500,60672765,4825,4825,4825,4825,0
20240104,175400,60672765,4825,4825,4825,4825,0
20240104,175300,60672765,4825,4825,4825,4825,0
20240104,175200,60672765,4825,4825,4825,4825,0
20240104,175100,60672765,4825,4825,4825,4825,0
20240104,175000,60672765,4825,4825,4825,4825,0
20240104,174900,60672765,4825,4825,4825,4825,0
20240104,174800,60672765,4825,4825,4825,4825,0
20240104,174700,60672765,4825,4825,4825,4825,0
20240104,174600,60672765,4825,4825,4825,4825,0
20240104,174500,60672765,4825,4825,4825,4825,0
20240104,174400,60672765,4825,4825,4825,4825,0
20240104,174300,60672765,4825,4825,4825,4825,0
20240104,174200,60672765,4825,4825,4825,4825,0
20240104,174100,60672765,4825,4825,4825,4825,0
20240104,174000,60672765,4825,4825,4825,4825,0
20240104,173900,60672765,4825,4825,4825,4825,0
20240104,173800,60672765,4825,4825,4825,4825,0
20240104,173700,60672765,4825,4825,4825,4825,0
20240104,173600,60672765,4825,4825,4825,4825,0
20240104,173500,60672765,4825,4825,4825,4825,0
20240104,173400,60672765,4825,4825,4825,4825,0
20240104,173300,60672765,4825,4825,4825,4825,0
20240104,173200,60672765,4825,4825,4825,4825,0
20240104,173100,60672765,4825,4825,4825,4825,0
20240104,173000,60672765,4825,4825,4825,4825,0
20240104,172900,60672765,4825,4825,4825,4825,0
20240104,172800,60672765,4825,4825,4825,4825,0
20240104,172700,60672765,4825,4825,4825,4825,0
20240104,172600,60672765,4825,4825,4825,4825,391
20240104,172500,60672765,4825,4825,4825,4825,0
20240104,172400,60672765,4825,4825,4825,4825,0
20240104,172300,60672765,4825,4825,4825,4825,0
20240104,172200,60672765,4825,4825,4825,4825,0
20240104,172100,60672765,4825,4825,4825,4825,0
20240104,172000,60672765,4825,4825,4825,4825,0
20240104,171900,60672765,4825,4825,4825,4825,0
20240104,171800,60672765,4825,4825,4825,4825,0
20240104,171700,60672765,4825,4825,4825,4825,0
20240104,171600,60672765,4825,4825,4825,4825,0
20240104,171500,60672765,4825,4825,4825,4825,0
20240104,171400,60672765,4825,4825,4825,4825,0
20240104,171300,60672765,4825,4825,4825,4825,0
20240104,171200,60672765,4825,4825,4825,4825,0
20240104,171100,60672765,4825,4825,4825,4825,0
20240104,171000,60672765,4825,4825,4825,4825,0
20240104,170900,60672765,4825,4825,4825,4825,0
20240104,170800,60672765,4825,4825,4825,4825,0
20240104,170700,60672765,4825,4825,4825,4825,0
20240104,170600,60672765,4825,4825,4825,4825,0
20240104,170500,60672765,4825,4825,4825,4825,0
20240104,170400,60672765,4825,4825,4825,4825,0
20240104,170300,60672765,4825,4825,4825,4825,0
20240104,170200,60672765,4825,4825,4825,4825,0
20240104,170100,60672765,4825,4825,4825,4825,0
20240104,170000,60672765,4825,4825,4825,4825,0
20240104,165900,60672765,4825,4825,4825,4825,0
20240104,165800,60672765,4825,4825,4825,4825,0
20240104,165700,60672765,4825,4825,4825,4825,0
20240104,165600,60672765,4825,4825,4825,4825,391
20240104,165500,60672765,4825,4825,4825,4825,0
20240104,165400,60672765,4825,4825,4825,4825,0
20240104,165300,60672765,4825,4825,4825,4825,0
20240104,165200,60672765,4825,4825,4825,4825,0
20240104,165100,60672765,4825,4825,4825,4825,0
20240104,165000,60672765,4825,4825,4825,4825,0
20240104,164900,60672765,4825,4825,4825,4825,0
20240104,164800,60672765,4825,4825,4825,4825,0
20240104,164700,60672765,4825,4825,4825,4825,0
20240104,164600,60672765,4825,4825,4825,4825,0
20240104,164500,60672765,4825,4825,4825,4825,0
20240104,164400,60672765,4825,4825,4825,4825,0
20240104,164300,60672765,4825,4825,4825,4825,0
20240104,164200,60672765,4825,4825,4825,4825,0
20240104,164100,60672765,4825,4825,4825,4825,0
20240104,164000,60672765,4825,4825,4825,4825,0
20240104,163900,60672765,4825,4825,4825,4825,0
20240104,163800,60672765,4825,4825,4825,4825,0
20240104,163700,60672765,4825,4825,4825,4825,0
20240104,163600,60672765,4825,4825,4825,4825,0
20240104,163500,60672765,4825,4825,4825,4825,0
20240104,163400,60672765,4825,4825,4825,4825,0
20240104,163300,60672765,4825,4825,4825,4825,0
20240104,163200,60672765,4825,4825,4825,4825,0
20240104,163100,60672765,4825,4825,4825,4825,0
20240104,163000,60672765,4825,4825,4825,4825,0
20240104,162900,60672765,4825,4825,4825,4825,0
20240104,162800,60672765,4825,4825,4825,4825,0
20240104,162700,60672765,4825,4825,4825,4825,0
20240104,162600,60672765,4825,4825,4825,4825,391
20240104,162500,60672765,4825,4825,4825,4825,0
20240104,162400,60672765,4825,4825,4825,4825,0
20240104,162300,60672765,4825,4825,4825,4825,0
20240104,162200,60672765,4825,4825,4825,4825,0
20240104,162100,60672765,4825,4825,4825,4825,0
20240104,162000,60672765,4825,4825,4825,4825,0
20240104,161900,60672765,4825,4825,4825,4825,0
20240104,161800,60672765,4825,4825,4825,4825,0
20240104,161700,60672765,4825,4825,4825,4825,0
20240104,161600,60672765,4825,4825,4825,4825,0
20240104,161500,60672765,4825,4825,4825,4825,0
20240104,161400,60672765,4825,4825,4825,4825,0
20240104,161300,60672765,4825,4825,4825,4825,0
20240104,161200,60672765,4825,4825,4825,4825,0
20240104,161100,60672765,4825,4825,4825,4825,0
20240104,161000,60672765,4825,4825,4825,4825,0
20240104,160900,60672765,4825,4825,4825,4825,0
20240104,160800,60672765,4825,4825,4825,4825,0
20240104,160700,60672765,4825,4825,4825,4825,0
20240104,160600,60672765,4825,4825,4825,4825,0
20240104,160500,60672765,4825,4825,4825,4825,0
20240104,160400,60672765,4825,4825,4825,4825,0
20240104,160300,60672765,4825,4825,4825,4825,0
20240104,160200,60672765,4825,4825,4825,4825,0
20240104,160100,60672765,4825,4825,4825,4825,0
20240104,160000,60672765,4825,4825,4825,4825,0
20240104,155900,60672765,4825,4825,4825,4825,0
20240104,155800,60672765,4825,4825,4825,4825,0
20240104,155700,60672765,4825,4825,4825,4825,0
20240104,155600,60672765,4825,4825,4825,4825,391
20240104,155500,60672765,4825,4825,4825,4825,0
20240104,155400,60672765,4825,4825,4825,4825,0
20240104,155300,60672765,4825,4825,4825,4825,0
20240104,155200,60672765,4825,4825,4825,4825,0
20240104,155100,60672765,4825,4825,4825,4825,0
20240104,155000,60672765,4825,4825,4825,4825,0
20240104,154900,60672765,4825,4825,4825,4825,0
20240104,154800,60672765,4825,4825,4825,4825,0
20240104,154700,60672765,4825,4825,4825,4825,0
20240104,154600,60672765,4825,4825,4825,4825,0
20240104,154500,60672765,4825,4825,4825,4825,0
20240104,154400,60672765,4825,4825,4825,4825,0
20240104,154300,60672765,4825,4825,4825,4825,0
20240104,154200,60672765,4825,4825,4825,4825,0
20240104,154100,60672765,4825,4825,4825,4825,0
20240104,154000,60672765,4825,4825,4825,4825,0
20240104,153900,60672765,4825,4825,4825,4825,0
20240104,153800,60672765,4825,4825,4825,4825,0
20240104,153700,60672765,4825,4825,4825,4825,0
20240104,153600,60672765,4825,4825,4825,4825,0
20240104,153500,60672765,4825,4825,4825,4825,0
20240104,153400,60672765,4825,4825,4825,4825,0
20240104,153300,60672765,4825,4825,4825,4825,0
20240104,153200,60672765,4825,4825,4825,4825,0
20240104,153100,60672765,4825,4825,4825,4825,0
20240104,153000,60672765,4825,4825,4825,4825,391
20240104,152900,58786190,4835,4835,4835,4835,0
20240104,152800,58786190,4835,4835,4835,4835,0
20240104,152700,58786190,4835,4835,4835,4835,0
20240104,152600,58786190,4835,4835,4835,4835,0
20240104,152500,58786190,4835,4835,4835,4835,0
20240104,152400,58786190,4835,4835,4835,4835,0
20240104,152300,58786190,4835,4835,4835,4835,0
20240104,152200,58786190,4835,4835,4835,4835,0
20240104,152100,58786190,4835,4835,4835,4835,0
20240104,152000,58786190,4835,4835,4835,4835,0
20240104,151900,58786190,4835,4830,4835,4830,20
20240104,151800,58689540,4835,4830,4835,4830,1002
20240104,151700,53849850,4830,4830,4830,4830,0
20240104,151600,53849850,4830,4830,4830,4830,0
20240104,151500,53849850,4830,4830,4830,4830,0
20240104,151400,53849850,4830,4830,4830,4830,0
20240104,151300,53849850,4830,4830,4830,4830,0
20240104,151200,53849850,4830,4830,4830,4830,1
20240104,151100,53845020,4840,4840,4840,4840,0
20240104,151000,53845020,4840,4840,4840,4840,0
20240104,150900,53845020,4840,4840,4840,4840,0
20240104,150800,53845020,4840,4840,4840,4840,0
20240104,150700,53845020,4840,4830,4840,4830,12
20240104,150600,53786990,4835,4830,4840,4830,38
20240104,150500,53603435,4845,4845,4845,4845,1
20240104,150400,53598590,4845,4845,4845,4845,0
20240104,150300,53598590,4845,4845,4845,4845,2
20240104,150200,53588900,4845,4845,4845,4845,1
20240104,150100,53584055,4845,4845,4845,4845,0
20240104,150000,53584055,4845,4845,4845,4845,0
20240104,145900,53584055,4845,4845,4845,4845,0
20240104,145800,53584055,4845,4845,4845,4845,68
20240104,145700,53254595,4840,4840,4840,4840,1
20240104,145600,53249755,4840,4840,4840,4840,0
20240104,145500,53249755,4840,4840,4840,4840,5
20240104,145400,53225555,4845,4845,4845,4845,0
20240104,145300,53225555,4845,4845,4845,4845,0
20240104,145200,53225555,4845,4845,4845,4845,0
20240104,145100,53225555,4845,4845,4845,4845,0
20240104,145000,53225555,4845,4845,4845,4845,0
20240104,144900,53225555,4845,4845,4845,4845,0
20240104,144800,53225555,4845,4845,4845,4845,2
20240104,144700,53215865,4830,4835,4835,4830,253
20240104,144600,51993575,4835,4835,4835,4835,0
20240104,144500,51993575,4835,4835,4835,4835,0
20240104,144400,51993575,4835,4840,4840,4835,423
20240104,144300,49947285,4845,4845,4845,4845,0
20240104,144200,49947285,4845,4845,4845,4845,0
20240104,144100,49947285,4845,4845,4845,4845,0
20240104,144000,49947285,4845,4845,4845,4845,0
20240104,143900,49947285,4845,4845,4845,4845,0
20240104,143800,49947285,4845,4845,4845,4845,0
20240104,143700,49947285,4845,4845,4845,4845,0
20240104,143600,49947285,4845,4845,4845,4845,0
20240104,143500,49947285,4845,4845,4845,4845,1
20240104,143400,49942440,4845,4845,4845,4845,5
20240104,143300,49918215,4845,4845,4845,4845,0
20240104,143200,49918215,4845,4845,4845,4845,0
20240104,143100,49918215,4845,4845,4845,4845,0
20240104,143000,49918215,4845,4845,4845,4845,0
20240104,142900,49918215,4845,4845,4845,4845,0
20240104,142800,49918215,4845,4845,4845,4845,70
20240104,142700,49579065,4845,4845,4845,4845,0
20240104,142600,49579065,4845,4845,4845,4845,0
20240104,142500,49579065,4845,4845,4845,4845,50
20240104,142400,49336815,4845,4845,4845,4845,0
20240104,142300,49336815,4845,4845,4845,4845,0
20240104,142200,49336815,4845,4845,4845,4845,0
20240104,142100,49336815,4845,4845,4845,4845,0
20240104,142000,49336815,4845,4845,4845,4845,0
20240104,141900,49336815,4845,4845,4845,4845,0
20240104,141800,49336815,4845,4845,4845,4845,0
20240104,141700,49336815,4845,4845,4845,4845,0
20240104,141600,49336815,4845,4845,4845,4845,0
20240104,141500,49336815,4845,4845,4845,4845,0
20240104,141400,49336815,4845,4845,4845,4845,2
20240104,141300,49327125,4845,4845,4845,4845,0
20240104,141200,49327125,4845,4845,4845,4845,0
20240104,141100,49327125,4845,4845,4845,4845,0
20240104,141000,49327125,4845,4845,4845,4845,0
20240104,140900,49327125,4845,4845,4845,4845,0
20240104,140800,49327125,4845,4845,4845,4845,0
20240104,140700,49327125,4845,4845,4845,4845,0
20240104,140600,49327125,4845,4845,4845,4845,0
20240104,140500,49327125,4845,4845,4845,4845,0
20240104,140400,49327125,4845,4845,4845,4845,0
20240104,140300,49327125,4845,4845,4845,4845,0
20240104,140200,49327125,4845,4845,4845,4845,0
20240104,140100,49327125,4845,4845,4845,4845,0
20240104,140000,49327125,4845,4845,4845,4845,0
20240104,135900,49327125,4845,4845,4845,4845,0
20240104,135800,49327125,4845,4845,4845,4845,93
20240104,135700,48876540,4840,4840,4840,4840,0
20240104,135600,48876540,4840,4840,4840,4840,0
20240104,135500,48876540,4840,4840,4840,4840,0
20240104,135400,48876540,4840,4840,4840,4840,0
20240104,135300,48876540,4840,4840,4840,4840,16
20240104,135200,48799100,4845,4845,4845,4845,0
20240104,135100,48799100,4845,4845,4845,4845,1
20240104,135000,48794255,4840,4840,4840,4840,25
20240104,134900,48673255,4840,4840,4840,4840,20
20240104,134800,48576455,4845,4845,4845,4845,0
20240104,134700,48576455,4845,4845,4845,4845,0
20240104,134600,48576455,4845,4845,4845,4845,0
20240104,134500,48576455,4845,4845,4845,4845,0
20240104,134400,48576455,4845,4845,4845,4845,0
20240104,134300,48576455,4845,4845,4845,4845,0
20240104,134200,48576455,4845,4845,4845,4845,0
20240104,134100,48576455,4845,4845,4845,4845,100
20240104,134000,48091955,4845,4845,4845,4845,0
20240104,133900,48091955,4845,4845,4845,4845,8
20240104,133800,48053195,4845,4845,4845,4845,0
20240104,133700,48053195,4845,4845,4845,4845,0
20240104,133600,48053195,4845,4845,4845,4845,0
20240104,133500,48053195,4845,4830,4845,4830,14
20240104,133400,47985515,4835,4835,4835,4835,0
20240104,133300,47985515,4835,4835,4835,4835,103
20240104,133200,47487510,4840,4840,4840,4840,0
20240104,133100,47487510,4840,4850,4850,4840,1982
20240104,133000,37884450,4855,4855,4855,4855,0
20240104,132900,37884450,4855,4855,4855,4855,0
20240104,132800,37884450,4855,4855,4855,4855,1
20240104,132700,37879595,4850,4850,4850,4850,1
20240104,132600,37874745,4855,4855,4855,4855,1
20240104,132500,37869890,4855,4855,4855,4855,0
20240104,132400,37869890,4855,4855,4855,4855,0
20240104,132300,37869890,4855,4855,4855,4855,0
20240104,132200,37869890,4855,4855,4855,4855,1
20240104,132100,37865035,4855,4855,4855,4855,0
20240104,132000,37865035,4855,4855,4855,4855,2
20240104,131900,37855325,4850,4850,4850,4850,0
20240104,131800,37855325,4850,4850,4850,4850,0
20240104,131700,37855325,4850,4850,4850,4850,0
20240104,131600,37855325,4850,4850,4850,4850,0
20240104,131500,37855325,4850,4850,4850,4850,0
20240104,131400,37855325,4850,4850,4850,4850,252
20240104,131300,36633125,4855,4855,4855,4855,0
20240104,131200,36633125,4855,4855,4855,4855,0
20240104,131100,36633125,4855,4855,4855,4855,0
20240104,131000,36633125,4855,4855,4855,4855,0
20240104,130900,36633125,4855,4855,4855,4855,34
20240104,130800,36468055,4855,4855,4855,4855,0
20240104,130700,36468055,4855,4855,4855,4855,0
20240104,130600,36468055,4855,4855,4855,4855,0
20240104,130500,36468055,4855,4855,4855,4855,0
20240104,130400,36468055,4855,4855,4855,4855,0
20240104,130300,36468055,4855,4855,4855,4855,14
20240104,130200,36400085,4855,4855,4855,4855,0
20240104,130100,36400085,4855,4860,4860,4855,1011
20240104,130000,31491630,4870,4870,4870,4870,0
20240104,125900,31491630,4870,4870,4870,4870,0
20240104,125800,31491630,4870,4870,4870,4870,0
20240104,125700,31491630,4870,4870,4870,4870,10
20240104,125600,31442930,4870,4870,4870,4870,0
20240104,125500,31442930,4870,4870,4870,4870,0
20240104,125400,31442930,4870,4870,4870,4870,0
20240104,125300,31442930,4870,4870,4870,4870,0
20240104,125200,31442930,4870,4870,4870,4870,1
20240104,125100,31438060,4870,4870,4870,4870,0
20240104,125000,31438060,4870,4870,4870,4870,0
20240104,124900,31438060,4870,4870,4870,4870,0
20240104,124800,31438060,4870,4870,4870,4870,0
20240104,124700,31438060,4870,4870,4870,4870,0
20240104,124600,31438060,4870,4870,4870,4870,0
20240104,124500,31438060,4870,4870,4870,4870,0
20240104,124400,31438060,4870,4870,4870,4870,0
20240104,124300,31438060,4870,4870,4870,4870,0
20240104,124200,31438060,4870,4870,4870,4870,0
20240104,124100,31438060,4870,4870,4870,4870,20
20240104,124000,31340660,4870,4870,4870,4870,0
20240104,123900,31340660,4870,4870,4870,4870,0
20240104,123800,31340660,4870,4870,4870,4870,0
20240104,123700,31340660,4870,4870,4870,4870,0
20240104,123600,31340660,4870,4870,4870,4870,0
20240104,123500,31340660,4870,4870,4870,4870,1
20240104,123400,31335790,4855,4855,4855,4855,0
20240104,123300,31335790,4855,4855,4855,4855,0
20240104,123200,31335790,4855,4855,4855,4855,0
20240104,123100,31335790,4855,4855,4855,4855,0
20240104,123000,31335790,4855,4855,4855,4855,69
20240104,122900,31000795,4855,4855,4855,4855,0
20240104,122800,31000795,4855,4855,4855,4855,0
20240104,122700,31000795,4855,4855,4855,4855,0
20240104,122600,31000795,4855,4855,4855,4855,0
20240104,122500,31000795,4855,4855,4855,4855,0
20240104,122400,31000795,4855,4855,4855,4855,1
20240104,122300,30995940,4865,4865,4865,4865,0
20240104,122200,30995940,4865,4865,4865,4865,0
20240104,122100,30995940,4865,4865,4865,4865,0
20240104,122000,30995940,4865,4865,4865,4865,0
20240104,121900,30995940,4865,4865,4865,4865,0
20240104,121800,30995940,4865,4865,4865,4865,0
20240104,121700,30995940,4865,4865,4865,4865,2
20240104,121600,30986210,4875,4875,4875,4875,0
20240104,121500,30986210,4875,4875,4875,4875,0
20240104,121400,30986210,4875,4875,4875,4875,2
20240104,121300,30976460,4850,4850,4850,4850,0
20240104,121200,30976460,4850,4850,4850,4850,0
20240104,121100,30976460,4850,4850,4850,4850,0
20240104,121000,30976460,4850,4850,4850,4850,0
20240104,120900,30976460,4850,4850,4850,4850,0
20240104,120800,30976460,4850,4850,4850,4850,0
20240104,120700,30976460,4850,4850,4850,4850,0
20240104,120600,30976460,4850,4850,4850,4850,0
20240104,120500,30976460,4850,4850,4850,4850,0
20240104,120400,30976460,4850,4850,4850,4850,0
20240104,120300,30976460,4850,4850,4850,4850,0
20240104,120200,30976460,4850,4850,4850,4850,0
20240104,120100,30976460,4850,4850,4850,4850,0
20240104,120000,30976460,4850,4850,4850,4850,0
20240104,115900,30976460,4850,4850,4850,4850,0
20240104,115800,30976460,4850,4850,4850,4850,0
20240104,115700,30976460,4850,4850,4850,4850,0
20240104,115600,30976460,4850,4850,4850,4850,0
20240104,115500,30976460,4850,4850,4850,4850,120
20240104,115400,30394460,4860,4860,4860,4860,0
20240104,115300,30394460,4860,4860,4860,4860,0
20240104,115200,30394460,4860,4860,4860,4860,0
20240104,115100,30394460,4860,4860,4860,4860,0
20240104,115000,30394460,4860,4860,4860,4860,0
20240104,114900,30394460,4860,4860,4860,4860,0
20240104,114800,30394460,4860,4860,4860,4860,0
20240104,114700,30394460,4860,4860,4860,4860,100
20240104,114600,29908460,4865,4865,4865,4865,1
20240104,114500,29903595,4865,4865,4865,4865,0
20240104,114400,29903595,4865,4865,4865,4865,0
20240104,114300,29903595,4865,4865,4865,4865,0
20240104,114200,29903595,4865,4865,4865,4865,0
20240104,114100,29903595,4865,4865,4865,4865,0
20240104,114000,29903595,4865,4865,4865,4865,0
20240104,113900,29903595,4865,4865,4865,4865,0
20240104,113800,29903595,4865,4865,4865,4865,0
20240104,113700,29903595,4865,4865,4865,4865,0
20240104,113600,29903595,4865,4865,4865,4865,0
20240104,113500,29903595,4865,4860,4865,4860,119
20240104,113400,29325215,4870,4870,4870,4870,0
20240104,113300,29325215,4870,4870,4870,4870,0
20240104,113200,29325215,4870,4870,4870,4870,0
20240104,113100,29325215,4870,4870,4870,4870,0
20240104,113000,29325215,4870,4870,4870,4870,1
20240104,112900,29320345,4870,4870,4870,4870,0
20240104,112800,29320345,4870,4870,4870,4870,0
20240104,112700,29320345,4870,4870,4870,4870,0
20240104,112600,29320345,4870,4870,4870,4870,0
20240104,112500,29320345,4870,4870,4870,4870,0
20240104,112400,29320345,4870,4870,4870,4870,0
20240104,112300,29320345,4870,4870,4870,4870,0
20240104,112200,29320345,4870,4870,4870,4870,0
20240104,112100,29320345,4870,4870,4870,4870,0
20240104,112000,29320345,4870,4870,4870,4870,0
20240104,111900,29320345,4870,4870,4870,4870,0
20240104,111800,29320345,4870,4870,4870,4870,0
20240104,111700,29320345,4870,4870,4870,4870,5
20240104,111600,29295995,4860,4860,4860,4860,0
20240104,111500,29295995,4860,4860,4860,4860,0
20240104,111400,29295995,4860,4860,4860,4860,0
20240104,111300,29295995,4860,4860,4860,4860,0
20240104,111200,29295995,4860,4860,4860,4860,0
20240104,111100,29295995,4860,4860,4860,4860,0
20240104,111000,29295995,4860,4860,4860,4860,0
20240104,110900,29295995,4860,4860,4860,4860,2
20240104,110800,29286275,4860,4860,4860,4860,0
20240104,110700,29286275,4860,4860,4860,4860,0
20240104,110600,29286275,4860,4860,4860,4860,0
20240104,110500,29286275,4860,4860,4860,4860,1
20240104,110400,29281415,4875,4875,4875,4875,0
20240104,110300,29281415,4875,4875,4875,4875,0
20240104,110200,29281415,4875,4875,4875,4875,0
20240104,110100,29281415,4875,4875,4875,4875,0
20240104,110000,29281415,4875,4875,4875,4875,0
20240104,105900,29281415,4875,4875,4875,4875,0
20240104,105800,29281415,4875,4875,4875,4875,0
20240104,105700,29281415,4875,4875,4875,4875,0
20240104,105600,29281415,4875,4875,4875,4875,0
20240104,105500,29281415,4875,4875,4875,4875,0
20240104,105400,29281415,4875,4875,4875,4875,1
20240104,105300,29276540,4850,4850,4850,4850,0
20240104,105200,29276540,4850,4850,4850,4850,0
20240104,105100,29276540,4850,4850,4850,4850,0
20240104,105000,29276540,4850,4855,4855,4850,320
20240104,104900,27724515,4855,4855,4855,4855,0
20240104,104800,27724515,4855,4855,4855,4855,0
20240104,104700,27724515,4855,4855,4855,4855,0
20240104,104600,27724515,4855,4860,4860,4855,176
20240104,104500,26870030,4860,4860,4865,4860,355
20240104,104400,25144725,4880,4880,4880,4880,0
20240104,104300,25144725,4880,4880,4880,4880,6
20240104,104200,25115445,4880,4880,4880,4880,0
20240104,104100,25115445,4880,4880,4880,4880,1
20240104,104000,25110565,4870,4870,4870,4870,0
20240104,103900,25110565,4870,4870,4870,4870,0
20240104,103800,25110565,4870,4870,4870,4870,0
20240104,103700,25110565,4870,4870,4870,4870,0
20240104,103600,25110565,4870,4870,4870,4870,40
20240104,103500,24915765,4875,4875,4875,4875,41
20240104,103400,24715890,4880,4880,4880,4880,0
20240104,103300,24715890,4880,4880,4880,4880,0
20240104,103200,24715890,4880,4880,4880,4880,0
20240104,103100,24715890,4880,4880,4880,4880,0
20240104,103000,24715890,4880,4880,4880,4880,0
20240104,102900,24715890,4880,4880,4880,4880,0
20240104,102800,24715890,4880,4880,4880,4880,0
20240104,102700,24715890,4880,4880,4880,4880,0
20240104,102600,24715890,4880,4880,4880,4880,0
20240104,102500,24715890,4880,4880,4880,4880,0
20240104,102400,24715890,4880,4880,4880,4880,0
20240104,102300,24715890,4880,4880,4880,4880,0
20240104,102200,24715890,4880,4880,4880,4880,2
20240104,102100,24706130,4880,4880,4880,4880,0
20240104,102000,24706130,4880,4880,4880,4880,0
20240104,101900,24706130,4880,4880,4880,4880,0
20240104,101800,24706130,4880,4880,4880,4880,0
20240104,101700,24706130,4880,4880,4880,4880,0
20240104,101600,24706130,4880,4880,4880,4880,0
20240104,101500,24706130,4880,4880,4880,4880,5
20240104,101400,24681730,4880,4880,4880,4880,0
20240104,101300,24681730,4880,4880,4880,4880,1
20240104,101200,24676850,4880,4880,4880,4880,0
20240104,101100,24676850,4880,4880,4880,4880,7
20240104,101000,24642690,4880,4880,4880,4880,3
20240104,100900,24628050,4880,4880,4880,4880,5
20240104,100800,24603650,4860,4880,4880,4860,290
20240104,100700,23193190,4880,4880,4880,4880,0
20240104,100600,23193190,4880,4880,4880,4880,0
20240104,100500,23193190,4880,4880,4880,4880,0
20240104,100400,23193190,4880,4880,4880,4880,0
20240104,100300,23193190,4880,4880,4880,4880,0
20240104,100200,23193190,4880,4880,4880,4880,0
20240104,100100,23193190,4880,4880,4880,4880,0
20240104,100000,23193190,4880,4880,4880,4880,0
20240104,095900,23193190,4880,4880,4880,4880,0
20240104,095800,23193190,4880,4880,4880,4880,0
20240104,095700,23193190,4880,4880,4880,4880,40
20240104,095600,22997990,4880,4880,4880,4880,0
20240104,095500,22997990,4880,4880,4880,4880,204
20240104,095400,22002470,4880,4880,4880,4880,0
20240104,095300,22002470,4880,4880,4880,4880,0
20240104,095200,22002470,4880,4880,4880,4880,1
20240104,095100,21997590,4860,4870,4870,4860,366
20240104,095000,20218810,4870,4870,4870,4870,1
20240104,094900,20213940,4870,4870,4870,4870,0
20240104,094800,20213940,4870,4870,4870,4870,0
20240104,094700,20213940,4870,4870,4870,4870,0
20240104,094600,20213940,4870,4870,4870,4870,0
20240104,094500,20213940,4870,4870,4870,4870,244
20240104,094400,19025660,4870,4870,4870,4870,6
20240104,094300,18996440,4880,4880,4880,4880,0
20240104,094200,18996440,4880,4880,4880,4880,0
20240104,094100,18996440,4880,4880,4880,4880,90
20240104,094000,18557240,4880,4880,4880,4880,0
20240104,093900,18557240,4880,4880,4880,4880,2
20240104,093800,18547480,4865,4865,4865,4865,0
20240104,093700,18547480,4865,4880,4880,4865,210
20240104,093600,17525785,4865,4865,4865,4865,0
20240104,093500,17525785,4865,4865,4865,4865,0
20240104,093400,17525785,4865,4865,4865,4865,0
20240104,093300,17525785,4865,4865,4865,4865,15
20240104,093200,17452810,4865,4865,4865,4865,39
20240104,093100,17263075,4875,4875,4875,4875,0
20240104,093000,17263075,4875,4875,4875,4875,0
20240104,092900,17263075,4875,4875,4875,4875,1
20240104,092800,17258200,4865,4865,4865,4865,0
20240104,092700,17258200,4865,4865,4865,4865,100
20240104,092600,16771700,4865,4865,4865,4865,614
20240104,092500,13784590,4880,4880,4880,4880,0
20240104,092400,13784590,4880,4880,4880,4880,5
20240104,092300,13760190,4880,4880,4880,4880,30
20240104,092200,13613790,4870,4870,4870,4870,0
20240104,092100,13613790,4870,4870,4870,4870,0
20240104,092000,13613790,4870,4870,4870,4865,49
20240104,091900,13375275,4875,4875,4875,4875,0
20240104,091800,13375275,4875,4875,4875,4875,2
20240104,091700,13365525,4875,4885,4885,4875,1572
20240104,091600,5691430,4890,4890,4890,4890,0
20240104,091500,5691430,4890,4890,4890,4890,0
20240104,091400,5691430,4890,4890,4890,4890,70
20240104,091300,5349130,4895,4895,4895,4895,0
20240104,091200,5349130,4895,4895,4895,4895,1
20240104,091100,5344235,4890,4890,4890,4890,0
20240104,091000,5344235,4890,4890,4890,4890,200
20240104,090900,4366235,4910,4910,4910,4910,5
20240104,090800,4341685,4885,4885,4885,4885,3
20240104,090700,4327030,4895,4895,4895,4895,101
20240104,090600,3832635,4910,4910,4910,4910,1
20240104,090500,3827725,4900,4900,4900,4900,228
20240104,090400,2710525,4905,4905,4905,4905,6
20240104,090300,2681095,4905,4905,4905,4905,9
20240104,090200,2636950,4950,4950,4950,4950,113
20240104,090100,2077600,4900,4900,4900,4900,0
20240104,090000,2077600,4900,4900,4900,4900,424