KissMeData/019010/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190500,93238660,2105,2105,2105,2105,1500
20240104,190400,93238660,2105,2105,2105,2105,0
20240104,190300,93238660,2105,2105,2105,2105,0
20240104,190200,93238660,2105,2105,2105,2105,0
20240104,190100,93238660,2105,2105,2105,2105,0
20240104,190000,93238660,2105,2105,2105,2105,0
20240104,185900,93238660,2105,2105,2105,2105,0
20240104,185800,93238660,2105,2105,2105,2105,0
20240104,185700,93238660,2105,2105,2105,2105,0
20240104,185600,93238660,2105,2105,2105,2105,0
20240104,185500,93238660,2105,2105,2105,2105,0
20240104,185400,93238660,2105,2105,2105,2105,0
20240104,185300,93238660,2105,2105,2105,2105,0
20240104,185200,93238660,2105,2105,2105,2105,0
20240104,185100,93238660,2105,2105,2105,2105,0
20240104,185000,93238660,2105,2105,2105,2105,0
20240104,184900,93238660,2105,2105,2105,2105,0
20240104,184800,93238660,2105,2105,2105,2105,0
20240104,184700,93238660,2105,2105,2105,2105,0
20240104,184600,93238660,2105,2105,2105,2105,0
20240104,184500,93238660,2105,2105,2105,2105,0
20240104,184400,93238660,2105,2105,2105,2105,0
20240104,184300,93238660,2105,2105,2105,2105,0
20240104,184200,93238660,2105,2105,2105,2105,0
20240104,184100,93238660,2105,2105,2105,2105,0
20240104,184000,93238660,2105,2105,2105,2105,0
20240104,183900,93238660,2105,2105,2105,2105,0
20240104,183800,93238660,2105,2105,2105,2105,0
20240104,183700,93238660,2105,2105,2105,2105,0
20240104,183600,93238660,2105,2105,2105,2105,0
20240104,183500,93238660,2105,2105,2105,2105,1500
20240104,183400,93238660,2105,2105,2105,2105,0
20240104,183300,93238660,2105,2105,2105,2105,0
20240104,183200,93238660,2105,2105,2105,2105,0
20240104,183100,93238660,2105,2105,2105,2105,0
20240104,183000,93238660,2105,2105,2105,2105,0
20240104,182900,93238660,2105,2105,2105,2105,0
20240104,182800,93238660,2105,2105,2105,2105,0
20240104,182700,93238660,2105,2105,2105,2105,0
20240104,182600,93238660,2105,2105,2105,2105,0
20240104,182500,93238660,2105,2105,2105,2105,0
20240104,182400,93238660,2105,2105,2105,2105,0
20240104,182300,93238660,2105,2105,2105,2105,0
20240104,182200,93238660,2105,2105,2105,2105,0
20240104,182100,93238660,2105,2105,2105,2105,0
20240104,182000,93238660,2105,2105,2105,2105,0
20240104,181900,93238660,2105,2105,2105,2105,0
20240104,181800,93238660,2105,2105,2105,2105,0
20240104,181700,93238660,2105,2105,2105,2105,0
20240104,181600,93238660,2105,2105,2105,2105,0
20240104,181500,93238660,2105,2105,2105,2105,0
20240104,181400,93238660,2105,2105,2105,2105,0
20240104,181300,93238660,2105,2105,2105,2105,0
20240104,181200,93238660,2105,2105,2105,2105,0
20240104,181100,93238660,2105,2105,2105,2105,0
20240104,181000,93238660,2105,2105,2105,2105,0
20240104,180900,93238660,2105,2105,2105,2105,0
20240104,180800,93238660,2105,2105,2105,2105,0
20240104,180700,93238660,2105,2105,2105,2105,0
20240104,180600,93238660,2105,2105,2105,2105,0
20240104,180500,93238660,2105,2105,2105,2105,1500
20240104,180400,93238660,2105,2105,2105,2105,0
20240104,180300,93238660,2105,2105,2105,2105,0
20240104,180200,93238660,2105,2105,2105,2105,0
20240104,180100,93238660,2105,2105,2105,2105,0
20240104,180000,93238660,2105,2105,2105,2105,0
20240104,175900,93238660,2105,2105,2105,2105,0
20240104,175800,93238660,2105,2105,2105,2105,0
20240104,175700,93238660,2105,2105,2105,2105,0
20240104,175600,93238660,2105,2105,2105,2105,0
20240104,175500,93238660,2105,2105,2105,2105,0
20240104,175400,93238660,2105,2105,2105,2105,0
20240104,175300,93238660,2105,2105,2105,2105,0
20240104,175200,93238660,2105,2105,2105,2105,0
20240104,175100,93238660,2105,2105,2105,2105,0
20240104,175000,93238660,2105,2105,2105,2105,0
20240104,174900,93238660,2105,2105,2105,2105,0
20240104,174800,93238660,2105,2105,2105,2105,0
20240104,174700,93238660,2105,2105,2105,2105,0
20240104,174600,93238660,2105,2105,2105,2105,0
20240104,174500,93238660,2105,2105,2105,2105,0
20240104,174400,93238660,2105,2105,2105,2105,0
20240104,174300,93238660,2105,2105,2105,2105,0
20240104,174200,93238660,2105,2105,2105,2105,0
20240104,174100,93238660,2105,2105,2105,2105,0
20240104,174000,93238660,2105,2105,2105,2105,0
20240104,173900,93238660,2105,2105,2105,2105,0
20240104,173800,93238660,2105,2105,2105,2105,0
20240104,173700,93238660,2105,2105,2105,2105,0
20240104,173600,93238660,2105,2105,2105,2105,0
20240104,173500,93238660,2105,2105,2105,2105,1500
20240104,173400,93238660,2105,2105,2105,2105,0
20240104,173300,93238660,2105,2105,2105,2105,0
20240104,173200,93238660,2105,2105,2105,2105,0
20240104,173100,93238660,2105,2105,2105,2105,0
20240104,173000,93238660,2105,2105,2105,2105,0
20240104,172900,93238660,2105,2105,2105,2105,0
20240104,172800,93238660,2105,2105,2105,2105,0
20240104,172700,93238660,2105,2105,2105,2105,0
20240104,172600,93238660,2105,2105,2105,2105,0
20240104,172500,93238660,2105,2105,2105,2105,0
20240104,172400,93238660,2105,2105,2105,2105,0
20240104,172300,93238660,2105,2105,2105,2105,0
20240104,172200,93238660,2105,2105,2105,2105,0
20240104,172100,93238660,2105,2105,2105,2105,0
20240104,172000,93238660,2105,2105,2105,2105,0
20240104,171900,93238660,2105,2105,2105,2105,0
20240104,171800,93238660,2105,2105,2105,2105,0
20240104,171700,93238660,2105,2105,2105,2105,0
20240104,171600,93238660,2105,2105,2105,2105,0
20240104,171500,93238660,2105,2105,2105,2105,0
20240104,171400,93238660,2105,2105,2105,2105,0
20240104,171300,93238660,2105,2105,2105,2105,0
20240104,171200,93238660,2105,2105,2105,2105,0
20240104,171100,93238660,2105,2105,2105,2105,0
20240104,171000,93238660,2105,2105,2105,2105,0
20240104,170900,93238660,2105,2105,2105,2105,0
20240104,170800,93238660,2105,2105,2105,2105,0
20240104,170700,93238660,2105,2105,2105,2105,0
20240104,170600,93238660,2105,2105,2105,2105,0
20240104,170500,93238660,2105,2105,2105,2105,1500
20240104,170400,93238660,2105,2105,2105,2105,0
20240104,170300,93238660,2105,2105,2105,2105,0
20240104,170200,93238660,2105,2105,2105,2105,0
20240104,170100,93238660,2105,2105,2105,2105,0
20240104,170000,93238660,2105,2105,2105,2105,0
20240104,165900,93238660,2105,2105,2105,2105,0
20240104,165800,93238660,2105,2105,2105,2105,0
20240104,165700,93238660,2105,2105,2105,2105,0
20240104,165600,93238660,2105,2105,2105,2105,0
20240104,165500,93238660,2105,2105,2105,2105,0
20240104,165400,93238660,2105,2105,2105,2105,0
20240104,165300,93238660,2105,2105,2105,2105,0
20240104,165200,93238660,2105,2105,2105,2105,0
20240104,165100,93238660,2105,2105,2105,2105,0
20240104,165000,93238660,2105,2105,2105,2105,0
20240104,164900,93238660,2105,2105,2105,2105,0
20240104,164800,93238660,2105,2105,2105,2105,0
20240104,164700,93238660,2105,2105,2105,2105,0
20240104,164600,93238660,2105,2105,2105,2105,0
20240104,164500,93238660,2105,2105,2105,2105,0
20240104,164400,93238660,2105,2105,2105,2105,0
20240104,164300,93238660,2105,2105,2105,2105,0
20240104,164200,93238660,2105,2105,2105,2105,0
20240104,164100,93238660,2105,2105,2105,2105,0
20240104,164000,93238660,2105,2105,2105,2105,0
20240104,163900,93238660,2105,2105,2105,2105,0
20240104,163800,93238660,2105,2105,2105,2105,0
20240104,163700,93238660,2105,2105,2105,2105,0
20240104,163600,93238660,2105,2105,2105,2105,0
20240104,163500,93238660,2105,2105,2105,2105,1500
20240104,163400,93238660,2105,2105,2105,2105,0
20240104,163300,93238660,2105,2105,2105,2105,0
20240104,163200,93238660,2105,2105,2105,2105,0
20240104,163100,93238660,2105,2105,2105,2105,0
20240104,163000,93238660,2105,2105,2105,2105,0
20240104,162900,93238660,2105,2105,2105,2105,0
20240104,162800,93238660,2105,2105,2105,2105,0
20240104,162700,93238660,2105,2105,2105,2105,0
20240104,162600,93238660,2105,2105,2105,2105,0
20240104,162500,93238660,2105,2105,2105,2105,0
20240104,162400,93238660,2105,2105,2105,2105,0
20240104,162300,93238660,2105,2105,2105,2105,0
20240104,162200,93238660,2105,2105,2105,2105,0
20240104,162100,93238660,2105,2105,2105,2105,0
20240104,162000,93238660,2105,2105,2105,2105,0
20240104,161900,93238660,2105,2105,2105,2105,0
20240104,161800,93238660,2105,2105,2105,2105,0
20240104,161700,93238660,2105,2105,2105,2105,0
20240104,161600,93238660,2105,2105,2105,2105,0
20240104,161500,93238660,2105,2105,2105,2105,0
20240104,161400,93238660,2105,2105,2105,2105,0
20240104,161300,93238660,2105,2105,2105,2105,0
20240104,161200,93238660,2105,2105,2105,2105,0
20240104,161100,93238660,2105,2105,2105,2105,0
20240104,161000,93238660,2105,2105,2105,2105,0
20240104,160900,93238660,2105,2105,2105,2105,0
20240104,160800,93238660,2105,2105,2105,2105,0
20240104,160700,93238660,2105,2105,2105,2105,0
20240104,160600,93238660,2105,2105,2105,2105,0
20240104,160500,93238660,2105,2105,2105,2105,1500
20240104,160400,93238660,2105,2105,2105,2105,0
20240104,160300,93238660,2105,2105,2105,2105,0
20240104,160200,93238660,2105,2105,2105,2105,0
20240104,160100,93238660,2105,2105,2105,2105,0
20240104,160000,93238660,2105,2105,2105,2105,0
20240104,155900,93238660,2105,2105,2105,2105,0
20240104,155800,93238660,2105,2105,2105,2105,0
20240104,155700,93238660,2105,2105,2105,2105,0
20240104,155600,93238660,2105,2105,2105,2105,0
20240104,155500,93238660,2105,2105,2105,2105,0
20240104,155400,93238660,2105,2105,2105,2105,0
20240104,155300,93238660,2105,2105,2105,2105,0
20240104,155200,93238660,2105,2105,2105,2105,0
20240104,155100,93238660,2105,2105,2105,2105,0
20240104,155000,93238660,2105,2105,2105,2105,0
20240104,154900,93238660,2105,2105,2105,2105,0
20240104,154800,93238660,2105,2105,2105,2105,0
20240104,154700,93238660,2105,2105,2105,2105,0
20240104,154600,93238660,2105,2105,2105,2105,0
20240104,154500,93238660,2105,2105,2105,2105,0
20240104,154400,93238660,2105,2105,2105,2105,0
20240104,154300,93238660,2105,2105,2105,2105,0
20240104,154200,93238660,2105,2105,2105,2105,0
20240104,154100,93238660,2105,2105,2105,2105,0
20240104,154000,93238660,2105,2105,2105,2105,0
20240104,153900,93238660,2105,2105,2105,2105,0
20240104,153800,93238660,2105,2105,2105,2105,0
20240104,153700,93238660,2105,2105,2105,2105,0
20240104,153600,93238660,2105,2105,2105,2105,0
20240104,153500,93238660,2105,2105,2105,2105,1500
20240104,153400,93238660,2105,2105,2105,2105,0
20240104,153300,93238660,2105,2105,2105,2105,0
20240104,153200,93238660,2105,2105,2105,2105,0
20240104,153100,93238660,2105,2105,2105,2105,0
20240104,153000,93238660,2105,2105,2105,2105,1500
20240104,152900,90081160,2100,2100,2100,2100,0
20240104,152800,90081160,2100,2100,2100,2100,0
20240104,152700,90081160,2100,2100,2100,2100,0
20240104,152600,90081160,2100,2100,2100,2100,0
20240104,152500,90081160,2100,2100,2100,2100,0
20240104,152400,90081160,2100,2100,2100,2100,0
20240104,152300,90081160,2100,2100,2100,2100,0
20240104,152200,90081160,2100,2100,2100,2100,0
20240104,152100,90081160,2100,2100,2100,2100,0
20240104,152000,90081160,2100,2100,2100,2100,0
20240104,151900,90081160,2100,2095,2100,2095,1387
20240104,151800,87172480,2100,2090,2100,2090,409
20240104,151700,86315630,2095,2095,2095,2095,0
20240104,151600,86315630,2095,2095,2095,2095,0
20240104,151500,86315630,2095,2095,2095,2095,0
20240104,151400,86315630,2095,2095,2095,2095,0
20240104,151300,86315630,2095,2095,2095,2095,0
20240104,151200,86315630,2095,2095,2095,2095,0
20240104,151100,86315630,2095,2095,2095,2095,1
20240104,151000,86313535,2090,2090,2090,2090,0
20240104,150900,86313535,2090,2090,2090,2090,0
20240104,150800,86313535,2090,2100,2100,2090,6
20240104,150700,86300975,2090,2090,2090,2090,0
20240104,150600,86300975,2090,2090,2090,2090,0
20240104,150500,86300975,2090,2090,2090,2090,0
20240104,150400,86300975,2090,2090,2090,2090,0
20240104,150300,86300975,2090,2090,2090,2090,0
20240104,150200,86300975,2090,2090,2090,2090,0
20240104,150100,86300975,2090,2090,2090,2090,0
20240104,150000,86300975,2090,2090,2090,2090,0
20240104,145900,86300975,2090,2090,2090,2090,0
20240104,145800,86300975,2090,2090,2090,2090,4
20240104,145700,86292615,2090,2090,2090,2090,0
20240104,145600,86292615,2090,2090,2090,2090,0
20240104,145500,86292615,2090,2090,2090,2090,0
20240104,145400,86292615,2090,2090,2090,2090,0
20240104,145300,86292615,2090,2090,2090,2090,0
20240104,145200,86292615,2090,2090,2090,2090,0
20240104,145100,86292615,2090,2090,2090,2090,0
20240104,145000,86292615,2090,2090,2090,2090,0
20240104,144900,86292615,2090,2090,2090,2090,0
20240104,144800,86292615,2090,2090,2090,2090,10
20240104,144700,86271715,2095,2095,2095,2095,0
20240104,144600,86271715,2095,2095,2095,2095,0
20240104,144500,86271715,2095,2095,2095,2095,0
20240104,144400,86271715,2095,2095,2095,2095,0
20240104,144300,86271715,2095,2095,2095,2095,0
20240104,144200,86271715,2095,2095,2095,2090,51
20240104,144100,86165065,2100,2100,2100,2100,0
20240104,144000,86165065,2100,2100,2100,2100,4
20240104,143900,86156665,2095,2095,2095,2095,1
20240104,143800,86154570,2100,2100,2100,2100,0
20240104,143700,86154570,2100,2100,2100,2100,0
20240104,143600,86154570,2100,2100,2100,2100,0
20240104,143500,86154570,2100,2100,2100,2100,0
20240104,143400,86154570,2100,2100,2100,2100,0
20240104,143300,86154570,2100,2100,2100,2100,0
20240104,143200,86154570,2100,2100,2100,2100,0
20240104,143100,86154570,2100,2100,2100,2100,0
20240104,143000,86154570,2100,2100,2100,2100,0
20240104,142900,86154570,2100,2100,2100,2100,0
20240104,142800,86154570,2100,2100,2100,2100,0
20240104,142700,86154570,2100,2100,2100,2100,0
20240104,142600,86154570,2100,2100,2100,2100,1
20240104,142500,86152470,2100,2100,2100,2100,0
20240104,142400,86152470,2100,2100,2100,2100,0
20240104,142300,86152470,2100,2100,2100,2100,1
20240104,142200,86150370,2095,2095,2095,2095,6
20240104,142100,86137800,2100,2100,2100,2100,0
20240104,142000,86137800,2100,2100,2100,2100,0
20240104,141900,86137800,2100,2100,2100,2100,0
20240104,141800,86137800,2100,2100,2100,2100,0
20240104,141700,86137800,2100,2100,2100,2100,0
20240104,141600,86137800,2100,2100,2100,2100,0
20240104,141500,86137800,2100,2100,2100,2100,0
20240104,141400,86137800,2100,2100,2100,2100,0
20240104,141300,86137800,2100,2100,2100,2100,0
20240104,141200,86137800,2100,2100,2100,2100,3
20240104,141100,86131500,2100,2100,2100,2100,4
20240104,141000,86123100,2105,2105,2105,2105,0
20240104,140900,86123100,2105,2105,2105,2105,0
20240104,140800,86123100,2105,2105,2105,2105,0
20240104,140700,86123100,2105,2105,2105,2105,0
20240104,140600,86123100,2105,2105,2105,2105,0
20240104,140500,86123100,2105,2105,2105,2105,0
20240104,140400,86123100,2105,2105,2105,2105,0
20240104,140300,86123100,2105,2105,2105,2105,0
20240104,140200,86123100,2105,2105,2105,2105,0
20240104,140100,86123100,2105,2100,2105,2100,17
20240104,140000,86087370,2105,2105,2105,2105,0
20240104,135900,86087370,2105,2095,2105,2095,328
20240104,135800,85400200,2095,2095,2095,2095,0
20240104,135700,85400200,2095,2095,2095,2095,417
20240104,135600,84526585,2095,2090,2095,2090,63
20240104,135500,84394910,2090,2090,2090,2090,1
20240104,135400,84392820,2090,2080,2090,2080,2016
20240104,135300,80185530,2080,2080,2080,2080,0
20240104,135200,80185530,2080,2080,2080,2080,0
20240104,135100,80185530,2080,2080,2080,2080,0
20240104,135000,80185530,2080,2080,2080,2080,1
20240104,134900,80183450,2075,2075,2075,2075,0
20240104,134800,80183450,2075,2075,2075,2075,0
20240104,134700,80183450,2075,2075,2075,2075,0
20240104,134600,80183450,2075,2075,2075,2075,0
20240104,134500,80183450,2075,2075,2075,2075,0
20240104,134400,80183450,2075,2075,2075,2075,20
20240104,134300,80141950,2075,2085,2085,2075,42
20240104,134200,80054685,2085,2085,2085,2085,0
20240104,134100,80054685,2085,2085,2085,2085,0
20240104,134000,80054685,2085,2085,2085,2085,0
20240104,133900,80054685,2085,2085,2085,2085,0
20240104,133800,80054685,2085,2085,2085,2085,0
20240104,133700,80054685,2085,2085,2085,2085,0
20240104,133600,80054685,2085,2085,2085,2085,0
20240104,133500,80054685,2085,2085,2085,2085,0
20240104,133400,80054685,2085,2085,2085,2085,0
20240104,133300,80054685,2085,2085,2085,2085,0
20240104,133200,80054685,2085,2090,2090,2085,1098
20240104,133100,77764985,2100,2100,2100,2100,0
20240104,133000,77764985,2100,2100,2100,2100,0
20240104,132900,77764985,2100,2100,2100,2100,0
20240104,132800,77764985,2100,2100,2100,2100,0
20240104,132700,77764985,2100,2100,2100,2100,0
20240104,132600,77764985,2100,2100,2100,2100,4
20240104,132500,77756585,2090,2100,2105,2090,2161
20240104,132400,73228920,2130,2095,2130,2095,20152
20240104,132300,30385445,2085,2080,2085,2080,3976
20240104,132200,22096645,2065,2065,2065,2065,0
20240104,132100,22096645,2065,2065,2065,2065,0
20240104,132000,22096645,2065,2065,2065,2065,0
20240104,131900,22096645,2065,2065,2065,2065,0
20240104,131800,22096645,2065,2065,2065,2065,0
20240104,131700,22096645,2065,2065,2065,2065,0
20240104,131600,22096645,2065,2065,2065,2065,0
20240104,131500,22096645,2065,2065,2065,2065,0
20240104,131400,22096645,2065,2065,2065,2065,0
20240104,131300,22096645,2065,2065,2065,2065,0
20240104,131200,22096645,2065,2065,2065,2065,0
20240104,131100,22096645,2065,2065,2065,2065,0
20240104,131000,22096645,2065,2065,2065,2065,0
20240104,130900,22096645,2065,2065,2065,2065,0
20240104,130800,22096645,2065,2065,2065,2065,0
20240104,130700,22096645,2065,2070,2070,2065,49
20240104,130600,21995220,2065,2065,2065,2065,0
20240104,130500,21995220,2065,2065,2065,2065,0
20240104,130400,21995220,2065,2065,2065,2065,0
20240104,130300,21995220,2065,2065,2065,2065,0
20240104,130200,21995220,2065,2065,2065,2065,0
20240104,130100,21995220,2065,2065,2065,2065,0
20240104,130000,21995220,2065,2065,2065,2065,0
20240104,125900,21995220,2065,2065,2065,2065,0
20240104,125800,21995220,2065,2065,2065,2065,0
20240104,125700,21995220,2065,2065,2065,2065,0
20240104,125600,21995220,2065,2065,2065,2065,0
20240104,125500,21995220,2065,2065,2065,2065,0
20240104,125400,21995220,2065,2065,2065,2065,0
20240104,125300,21995220,2065,2065,2065,2065,0
20240104,125200,21995220,2065,2065,2065,2065,0
20240104,125100,21995220,2065,2065,2065,2065,0
20240104,125000,21995220,2065,2065,2065,2065,0
20240104,124900,21995220,2065,2065,2065,2065,0
20240104,124800,21995220,2065,2065,2065,2065,0
20240104,124700,21995220,2065,2065,2065,2065,0
20240104,124600,21995220,2065,2065,2065,2065,0
20240104,124500,21995220,2065,2065,2065,2065,0
20240104,124400,21995220,2065,2065,2065,2065,0
20240104,124300,21995220,2065,2065,2065,2065,0
20240104,124200,21995220,2065,2065,2065,2065,0
20240104,124100,21995220,2065,2065,2065,2065,0
20240104,124000,21995220,2065,2070,2070,2065,6
20240104,123900,21982805,2085,2085,2085,2085,0
20240104,123800,21982805,2085,2085,2085,2085,0
20240104,123700,21982805,2085,2085,2085,2085,0
20240104,123600,21982805,2085,2085,2085,2085,0
20240104,123500,21982805,2085,2085,2085,2085,0
20240104,123400,21982805,2085,2085,2085,2085,0
20240104,123300,21982805,2085,2085,2085,2085,0
20240104,123200,21982805,2085,2085,2085,2085,0
20240104,123100,21982805,2085,2085,2085,2085,0
20240104,123000,21982805,2085,2085,2085,2085,0
20240104,122900,21982805,2085,2085,2085,2085,0
20240104,122800,21982805,2085,2085,2085,2085,0
20240104,122700,21982805,2085,2085,2085,2085,0
20240104,122600,21982805,2085,2085,2085,2085,0
20240104,122500,21982805,2085,2085,2085,2085,0
20240104,122400,21982805,2085,2085,2085,2085,0
20240104,122300,21982805,2085,2085,2085,2085,0
20240104,122200,21982805,2085,2085,2085,2085,0
20240104,122100,21982805,2085,2085,2085,2085,0
20240104,122000,21982805,2085,2085,2085,2085,0
20240104,121900,21982805,2085,2085,2085,2085,0
20240104,121800,21982805,2085,2085,2085,2085,0
20240104,121700,21982805,2085,2085,2085,2085,0
20240104,121600,21982805,2085,2085,2085,2085,0
20240104,121500,21982805,2085,2085,2085,2085,0
20240104,121400,21982805,2085,2085,2085,2085,0
20240104,121300,21982805,2085,2085,2085,2085,0
20240104,121200,21982805,2085,2085,2085,2085,0
20240104,121100,21982805,2085,2085,2085,2085,0
20240104,121000,21982805,2085,2085,2085,2085,0
20240104,120900,21982805,2085,2085,2085,2085,0
20240104,120800,21982805,2085,2085,2085,2085,0
20240104,120700,21982805,2085,2085,2085,2085,0
20240104,120600,21982805,2085,2085,2085,2085,0
20240104,120500,21982805,2085,2080,2085,2080,500
20240104,120400,20941325,2085,2085,2085,2085,0
20240104,120300,20941325,2085,2085,2085,2085,0
20240104,120200,20941325,2085,2085,2085,2085,0
20240104,120100,20941325,2085,2085,2085,2085,0
20240104,120000,20941325,2085,2085,2085,2085,0
20240104,115900,20941325,2085,2085,2085,2085,0
20240104,115800,20941325,2085,2085,2085,2085,1
20240104,115700,20939240,2075,2075,2075,2075,0
20240104,115600,20939240,2075,2075,2075,2075,0
20240104,115500,20939240,2075,2075,2075,2075,0
20240104,115400,20939240,2075,2075,2075,2075,0
20240104,115300,20939240,2075,2075,2075,2075,231
20240104,115200,20459915,2075,2075,2075,2075,0
20240104,115100,20459915,2075,2075,2075,2075,0
20240104,115000,20459915,2075,2075,2075,2075,0
20240104,114900,20459915,2075,2075,2075,2075,1
20240104,114800,20457840,2065,2065,2065,2065,0
20240104,114700,20457840,2065,2065,2065,2065,0
20240104,114600,20457840,2065,2070,2070,2065,31
20240104,114500,20393675,2085,2085,2085,2085,0
20240104,114400,20393675,2085,2085,2085,2085,0
20240104,114300,20393675,2085,2085,2085,2085,0
20240104,114200,20393675,2085,2085,2085,2085,0
20240104,114100,20393675,2085,2085,2085,2085,0
20240104,114000,20393675,2085,2085,2085,2085,30
20240104,113900,20331125,2085,2085,2085,2085,500
20240104,113800,19288625,2085,2085,2085,2085,0
20240104,113700,19288625,2085,2085,2085,2085,0
20240104,113600,19288625,2085,2085,2085,2085,1000
20240104,113500,17203625,2065,2120,2120,2065,1025
20240104,113400,15069250,2085,2070,2130,2070,1500
20240104,113300,11946005,2065,2065,2065,2065,500
20240104,113200,10913505,2065,2065,2065,2065,0
20240104,113100,10913505,2065,2065,2065,2065,0
20240104,113000,10913505,2065,2065,2065,2065,0
20240104,112900,10913505,2065,2065,2065,2065,0
20240104,112800,10913505,2065,2065,2065,2065,0
20240104,112700,10913505,2065,2065,2065,2065,0
20240104,112600,10913505,2065,2065,2065,2065,0
20240104,112500,10913505,2065,2065,2065,2065,0
20240104,112400,10913505,2065,2065,2065,2065,0
20240104,112300,10913505,2065,2065,2065,2065,0
20240104,112200,10913505,2065,2065,2065,2065,0
20240104,112100,10913505,2065,2065,2065,2065,0
20240104,112000,10913505,2065,2065,2065,2065,0
20240104,111900,10913505,2065,2065,2065,2065,0
20240104,111800,10913505,2065,2065,2065,2065,0
20240104,111700,10913505,2065,2065,2065,2065,0
20240104,111600,10913505,2065,2065,2065,2065,0
20240104,111500,10913505,2065,2065,2065,2065,0
20240104,111400,10913505,2065,2065,2065,2065,0
20240104,111300,10913505,2065,2065,2065,2065,0
20240104,111200,10913505,2065,2065,2065,2065,0
20240104,111100,10913505,2065,2065,2065,2065,0
20240104,111000,10913505,2065,2065,2065,2065,0
20240104,110900,10913505,2065,2065,2065,2065,0
20240104,110800,10913505,2065,2065,2065,2065,0
20240104,110700,10913505,2065,2065,2065,2065,0
20240104,110600,10913505,2065,2065,2065,2065,0
20240104,110500,10913505,2065,2065,2065,2065,0
20240104,110400,10913505,2065,2065,2065,2065,1
20240104,110300,10911440,2070,2070,2070,2070,0
20240104,110200,10911440,2070,2070,2070,2070,1000
20240104,110100,8841440,2070,2070,2070,2070,0
20240104,110000,8841440,2070,2070,2070,2070,0
20240104,105900,8841440,2070,2070,2070,2070,1
20240104,105800,8839370,2070,2070,2070,2070,0
20240104,105700,8839370,2070,2070,2070,2070,0
20240104,105600,8839370,2070,2070,2070,2070,0
20240104,105500,8839370,2070,2070,2070,2070,1
20240104,105400,8837300,2065,2065,2065,2065,0
20240104,105300,8837300,2065,2065,2065,2065,0
20240104,105200,8837300,2065,2065,2065,2065,0
20240104,105100,8837300,2065,2065,2065,2065,0
20240104,105000,8837300,2065,2065,2065,2065,0
20240104,104900,8837300,2065,2065,2065,2065,0
20240104,104800,8837300,2065,2065,2065,2065,0
20240104,104700,8837300,2065,2065,2065,2065,0
20240104,104600,8837300,2065,2065,2065,2065,0
20240104,104500,8837300,2065,2065,2065,2065,0
20240104,104400,8837300,2065,2065,2065,2065,0
20240104,104300,8837300,2065,2065,2065,2065,0
20240104,104200,8837300,2065,2065,2065,2065,0
20240104,104100,8837300,2065,2065,2065,2065,0
20240104,104000,8837300,2065,2065,2065,2065,0
20240104,103900,8837300,2065,2065,2065,2065,0
20240104,103800,8837300,2065,2065,2065,2065,0
20240104,103700,8837300,2065,2065,2065,2065,0
20240104,103600,8837300,2065,2065,2065,2065,0
20240104,103500,8837300,2065,2065,2065,2065,0
20240104,103400,8837300,2065,2065,2065,2065,1000
20240104,103300,6772300,2065,2065,2065,2065,0
20240104,103200,6772300,2065,2065,2065,2065,0
20240104,103100,6772300,2065,2065,2065,2065,0
20240104,103000,6772300,2065,2065,2065,2065,0
20240104,102900,6772300,2065,2065,2065,2065,0
20240104,102800,6772300,2065,2065,2065,2065,0
20240104,102700,6772300,2065,2065,2065,2065,0
20240104,102600,6772300,2065,2065,2065,2065,0
20240104,102500,6772300,2065,2065,2065,2065,0
20240104,102400,6772300,2065,2065,2065,2065,1
20240104,102300,6770235,2060,2060,2060,2060,0
20240104,102200,6770235,2060,2060,2060,2060,0
20240104,102100,6770235,2060,2060,2060,2060,0
20240104,102000,6770235,2060,2060,2060,2060,0
20240104,101900,6770235,2060,2060,2060,2060,0
20240104,101800,6770235,2060,2060,2060,2060,973
20240104,101700,4765855,2060,2060,2060,2060,6
20240104,101600,4753495,2060,2060,2060,2060,8
20240104,101500,4737015,2060,2060,2060,2060,0
20240104,101400,4737015,2060,2060,2060,2060,0
20240104,101300,4737015,2060,2060,2060,2060,1
20240104,101200,4734955,2075,2075,2075,2075,0
20240104,101100,4734955,2075,2075,2075,2075,0
20240104,101000,4734955,2075,2075,2075,2075,0
20240104,100900,4734955,2075,2075,2075,2075,0
20240104,100800,4734955,2075,2075,2075,2075,0
20240104,100700,4734955,2075,2075,2075,2075,0
20240104,100600,4734955,2075,2075,2075,2075,0
20240104,100500,4734955,2075,2075,2075,2075,0
20240104,100400,4734955,2075,2075,2075,2075,0
20240104,100300,4734955,2075,2075,2075,2075,0
20240104,100200,4734955,2075,2075,2075,2075,0
20240104,100100,4734955,2075,2075,2075,2075,0
20240104,100000,4734955,2075,2075,2075,2075,0
20240104,095900,4734955,2075,2075,2075,2075,0
20240104,095800,4734955,2075,2075,2075,2075,0
20240104,095700,4734955,2075,2075,2075,2075,0
20240104,095600,4734955,2075,2075,2075,2075,0
20240104,095500,4734955,2075,2075,2075,2075,0
20240104,095400,4734955,2075,2075,2075,2075,0
20240104,095300,4734955,2075,2075,2075,2075,0
20240104,095200,4734955,2075,2075,2075,2075,0
20240104,095100,4734955,2075,2075,2075,2075,0
20240104,095000,4734955,2075,2075,2075,2075,0
20240104,094900,4734955,2075,2075,2075,2075,1
20240104,094800,4732880,2075,2075,2075,2075,0
20240104,094700,4732880,2075,2075,2075,2075,0
20240104,094600,4732880,2075,2075,2075,2075,0
20240104,094500,4732880,2075,2075,2075,2075,0
20240104,094400,4732880,2075,2075,2075,2075,0
20240104,094300,4732880,2075,2075,2075,2075,0
20240104,094200,4732880,2075,2075,2075,2075,0
20240104,094100,4732880,2075,2075,2075,2075,0
20240104,094000,4732880,2075,2075,2075,2075,0
20240104,093900,4732880,2075,2075,2075,2075,1
20240104,093800,4730805,2060,2060,2060,2060,0
20240104,093700,4730805,2060,2060,2060,2060,2
20240104,093600,4726685,2075,2075,2075,2075,0
20240104,093500,4726685,2075,2075,2075,2075,0
20240104,093400,4726685,2075,2060,2075,2060,4
20240104,093300,4718415,2075,2075,2075,2075,2
20240104,093200,4714265,2075,2075,2075,2075,0
20240104,093100,4714265,2075,2075,2075,2075,0
20240104,093000,4714265,2075,2075,2075,2075,0
20240104,092900,4714265,2075,2075,2075,2075,0
20240104,092800,4714265,2075,2055,2075,2055,5
20240104,092700,4703950,2075,2075,2075,2075,0
20240104,092600,4703950,2075,2075,2075,2075,0
20240104,092500,4703950,2075,2075,2075,2075,0
20240104,092400,4703950,2075,2055,2075,2055,6
20240104,092300,4691560,2055,2055,2055,2055,0
20240104,092200,4691560,2055,2055,2055,2055,2
20240104,092100,4687450,2060,2060,2060,2060,0
20240104,092000,4687450,2060,2060,2060,2060,0
20240104,091900,4687450,2060,2060,2060,2060,0
20240104,091800,4687450,2060,2060,2060,2060,0
20240104,091700,4687450,2060,2060,2060,2060,0
20240104,091600,4687450,2060,2060,2060,2060,85
20240104,091500,4512350,2050,2050,2050,2050,0
20240104,091400,4512350,2050,2050,2050,2050,0
20240104,091300,4512350,2050,2050,2050,2050,0
20240104,091200,4512350,2050,2050,2050,2050,0
20240104,091100,4512350,2050,2050,2050,2050,0
20240104,091000,4512350,2050,2050,2050,2050,0
20240104,090900,4512350,2050,2050,2050,2050,0
20240104,090800,4512350,2050,2050,2050,2050,0
20240104,090700,4512350,2050,2055,2055,2050,37
20240104,090600,4436320,2050,2050,2050,2050,0
20240104,090500,4436320,2050,2050,2050,2050,0
20240104,090400,4436320,2050,2050,2050,2050,0
20240104,090300,4436320,2050,2060,2060,2050,1707
20240104,090200,935600,2060,2060,2060,2060,0
20240104,090100,935600,2060,2060,2060,2060,80
20240104,090000,770800,2050,2050,2050,2050,376