KissMeData/021820/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190500,211591120,6650,6650,6650,6650,2289
20240102,190400,211591120,6650,6650,6650,6650,0
20240102,190300,211591120,6650,6650,6650,6650,0
20240102,190200,211591120,6650,6650,6650,6650,0
20240102,190100,211591120,6650,6650,6650,6650,0
20240102,190000,211591120,6650,6650,6650,6650,0
20240102,185900,211591120,6650,6650,6650,6650,0
20240102,185800,211591120,6650,6650,6650,6650,0
20240102,185700,211591120,6650,6650,6650,6650,0
20240102,185600,211591120,6650,6650,6650,6650,0
20240102,185500,211591120,6650,6650,6650,6650,0
20240102,185400,211591120,6650,6650,6650,6650,0
20240102,185300,211591120,6650,6650,6650,6650,0
20240102,185200,211591120,6650,6650,6650,6650,0
20240102,185100,211591120,6650,6650,6650,6650,0
20240102,185000,211591120,6650,6650,6650,6650,0
20240102,184900,211591120,6650,6650,6650,6650,0
20240102,184800,211591120,6650,6650,6650,6650,0
20240102,184700,211591120,6650,6650,6650,6650,0
20240102,184600,211591120,6650,6650,6650,6650,0
20240102,184500,211591120,6650,6650,6650,6650,0
20240102,184400,211591120,6650,6650,6650,6650,0
20240102,184300,211591120,6650,6650,6650,6650,0
20240102,184200,211591120,6650,6650,6650,6650,0
20240102,184100,211591120,6650,6650,6650,6650,0
20240102,184000,211591120,6650,6650,6650,6650,0
20240102,183900,211591120,6650,6650,6650,6650,0
20240102,183800,211591120,6650,6650,6650,6650,0
20240102,183700,211591120,6650,6650,6650,6650,0
20240102,183600,211591120,6650,6650,6650,6650,0
20240102,183500,211591120,6650,6650,6650,6650,2289
20240102,183400,211591120,6650,6650,6650,6650,0
20240102,183300,211591120,6650,6650,6650,6650,0
20240102,183200,211591120,6650,6650,6650,6650,0
20240102,183100,211591120,6650,6650,6650,6650,0
20240102,183000,211591120,6650,6650,6650,6650,0
20240102,182900,211591120,6650,6650,6650,6650,0
20240102,182800,211591120,6650,6650,6650,6650,0
20240102,182700,211591120,6650,6650,6650,6650,0
20240102,182600,211591120,6650,6650,6650,6650,0
20240102,182500,211591120,6650,6650,6650,6650,0
20240102,182400,211591120,6650,6650,6650,6650,0
20240102,182300,211591120,6650,6650,6650,6650,0
20240102,182200,211591120,6650,6650,6650,6650,0
20240102,182100,211591120,6650,6650,6650,6650,0
20240102,182000,211591120,6650,6650,6650,6650,0
20240102,181900,211591120,6650,6650,6650,6650,0
20240102,181800,211591120,6650,6650,6650,6650,0
20240102,181700,211591120,6650,6650,6650,6650,0
20240102,181600,211591120,6650,6650,6650,6650,0
20240102,181500,211591120,6650,6650,6650,6650,0
20240102,181400,211591120,6650,6650,6650,6650,0
20240102,181300,211591120,6650,6650,6650,6650,0
20240102,181200,211591120,6650,6650,6650,6650,0
20240102,181100,211591120,6650,6650,6650,6650,0
20240102,181000,211591120,6650,6650,6650,6650,0
20240102,180900,211591120,6650,6650,6650,6650,0
20240102,180800,211591120,6650,6650,6650,6650,0
20240102,180700,211591120,6650,6650,6650,6650,0
20240102,180600,211591120,6650,6650,6650,6650,0
20240102,180500,211591120,6650,6650,6650,6650,2289
20240102,180400,211591120,6650,6650,6650,6650,0
20240102,180300,211591120,6650,6650,6650,6650,0
20240102,180200,211591120,6650,6650,6650,6650,0
20240102,180100,211591120,6650,6650,6650,6650,0
20240102,180000,211591120,6650,6650,6650,6650,0
20240102,175900,211591120,6650,6650,6650,6650,0
20240102,175800,211591120,6650,6650,6650,6650,0
20240102,175700,211591120,6650,6650,6650,6650,0
20240102,175600,211591120,6650,6650,6650,6650,0
20240102,175500,211591120,6650,6650,6650,6650,0
20240102,175400,211591120,6650,6650,6650,6650,0
20240102,175300,211591120,6650,6650,6650,6650,0
20240102,175200,211591120,6650,6650,6650,6650,0
20240102,175100,211591120,6650,6650,6650,6650,0
20240102,175000,211591120,6650,6650,6650,6650,0
20240102,174900,211591120,6650,6650,6650,6650,0
20240102,174800,211591120,6650,6650,6650,6650,0
20240102,174700,211591120,6650,6650,6650,6650,0
20240102,174600,211591120,6650,6650,6650,6650,0
20240102,174500,211591120,6650,6650,6650,6650,0
20240102,174400,211591120,6650,6650,6650,6650,0
20240102,174300,211591120,6650,6650,6650,6650,0
20240102,174200,211591120,6650,6650,6650,6650,0
20240102,174100,211591120,6650,6650,6650,6650,0
20240102,174000,211591120,6650,6650,6650,6650,0
20240102,173900,211591120,6650,6650,6650,6650,0
20240102,173800,211591120,6650,6650,6650,6650,0
20240102,173700,211591120,6650,6650,6650,6650,0
20240102,173600,211591120,6650,6650,6650,6650,0
20240102,173500,211591120,6650,6650,6650,6650,2289
20240102,173400,211591120,6650,6650,6650,6650,0
20240102,173300,211591120,6650,6650,6650,6650,0
20240102,173200,211591120,6650,6650,6650,6650,0
20240102,173100,211591120,6650,6650,6650,6650,0
20240102,173000,211591120,6650,6650,6650,6650,0
20240102,172900,211591120,6650,6650,6650,6650,0
20240102,172800,211591120,6650,6650,6650,6650,0
20240102,172700,211591120,6650,6650,6650,6650,0
20240102,172600,211591120,6650,6650,6650,6650,0
20240102,172500,211591120,6650,6650,6650,6650,0
20240102,172400,211591120,6650,6650,6650,6650,0
20240102,172300,211591120,6650,6650,6650,6650,0
20240102,172200,211591120,6650,6650,6650,6650,0
20240102,172100,211591120,6650,6650,6650,6650,0
20240102,172000,211591120,6650,6650,6650,6650,0
20240102,171900,211591120,6650,6650,6650,6650,0
20240102,171800,211591120,6650,6650,6650,6650,0
20240102,171700,211591120,6650,6650,6650,6650,0
20240102,171600,211591120,6650,6650,6650,6650,0
20240102,171500,211591120,6650,6650,6650,6650,0
20240102,171400,211591120,6650,6650,6650,6650,0
20240102,171300,211591120,6650,6650,6650,6650,0
20240102,171200,211591120,6650,6650,6650,6650,0
20240102,171100,211591120,6650,6650,6650,6650,0
20240102,171000,211591120,6650,6650,6650,6650,0
20240102,170900,211591120,6650,6650,6650,6650,0
20240102,170800,211591120,6650,6650,6650,6650,0
20240102,170700,211591120,6650,6650,6650,6650,0
20240102,170600,211591120,6650,6650,6650,6650,0
20240102,170500,211591120,6650,6650,6650,6650,2289
20240102,170400,211591120,6650,6650,6650,6650,0
20240102,170300,211591120,6650,6650,6650,6650,0
20240102,170200,211591120,6650,6650,6650,6650,0
20240102,170100,211591120,6650,6650,6650,6650,0
20240102,170000,211591120,6650,6650,6650,6650,0
20240102,165900,211591120,6650,6650,6650,6650,0
20240102,165800,211591120,6650,6650,6650,6650,0
20240102,165700,211591120,6650,6650,6650,6650,0
20240102,165600,211591120,6650,6650,6650,6650,0
20240102,165500,211591120,6650,6650,6650,6650,0
20240102,165400,211591120,6650,6650,6650,6650,0
20240102,165300,211591120,6650,6650,6650,6650,0
20240102,165200,211591120,6650,6650,6650,6650,0
20240102,165100,211591120,6650,6650,6650,6650,0
20240102,165000,211591120,6650,6650,6650,6650,0
20240102,164900,211591120,6650,6650,6650,6650,0
20240102,164800,211591120,6650,6650,6650,6650,0
20240102,164700,211591120,6650,6650,6650,6650,0
20240102,164600,211591120,6650,6650,6650,6650,0
20240102,164500,211591120,6650,6650,6650,6650,0
20240102,164400,211591120,6650,6650,6650,6650,0
20240102,164300,211591120,6650,6650,6650,6650,0
20240102,164200,211591120,6650,6650,6650,6650,0
20240102,164100,211591120,6650,6650,6650,6650,0
20240102,164000,211591120,6650,6650,6650,6650,0
20240102,163900,211591120,6650,6650,6650,6650,0
20240102,163800,211591120,6650,6650,6650,6650,0
20240102,163700,211591120,6650,6650,6650,6650,0
20240102,163600,211591120,6650,6650,6650,6650,0
20240102,163500,211591120,6650,6650,6650,6650,2289
20240102,163400,211591120,6650,6650,6650,6650,0
20240102,163300,211591120,6650,6650,6650,6650,0
20240102,163200,211591120,6650,6650,6650,6650,0
20240102,163100,211591120,6650,6650,6650,6650,0
20240102,163000,211591120,6650,6650,6650,6650,0
20240102,162900,211591120,6650,6650,6650,6650,0
20240102,162800,211591120,6650,6650,6650,6650,0
20240102,162700,211591120,6650,6650,6650,6650,0
20240102,162600,211591120,6650,6650,6650,6650,0
20240102,162500,211591120,6650,6650,6650,6650,0
20240102,162400,211591120,6650,6650,6650,6650,0
20240102,162300,211591120,6650,6650,6650,6650,0
20240102,162200,211591120,6650,6650,6650,6650,0
20240102,162100,211591120,6650,6650,6650,6650,0
20240102,162000,211591120,6650,6650,6650,6650,0
20240102,161900,211591120,6650,6650,6650,6650,0
20240102,161800,211591120,6650,6650,6650,6650,0
20240102,161700,211591120,6650,6650,6650,6650,0
20240102,161600,211591120,6650,6650,6650,6650,0
20240102,161500,211591120,6650,6650,6650,6650,0
20240102,161400,211591120,6650,6650,6650,6650,0
20240102,161300,211591120,6650,6650,6650,6650,0
20240102,161200,211591120,6650,6650,6650,6650,0
20240102,161100,211591120,6650,6650,6650,6650,0
20240102,161000,211591120,6650,6650,6650,6650,0
20240102,160900,211591120,6650,6650,6650,6650,0
20240102,160800,211591120,6650,6650,6650,6650,0
20240102,160700,211591120,6650,6650,6650,6650,0
20240102,160600,211591120,6650,6650,6650,6650,0
20240102,160500,211591120,6650,6650,6650,6650,2289
20240102,160400,211591120,6650,6650,6650,6650,0
20240102,160300,211591120,6650,6650,6650,6650,0
20240102,160200,211591120,6650,6650,6650,6650,0
20240102,160100,211591120,6650,6650,6650,6650,0
20240102,160000,211591120,6650,6650,6650,6650,0
20240102,155900,211591120,6650,6650,6650,6650,0
20240102,155800,211591120,6650,6650,6650,6650,0
20240102,155700,211591120,6650,6650,6650,6650,0
20240102,155600,211591120,6650,6650,6650,6650,0
20240102,155500,211591120,6650,6650,6650,6650,0
20240102,155400,211591120,6650,6650,6650,6650,0
20240102,155300,211591120,6650,6650,6650,6650,0
20240102,155200,211591120,6650,6650,6650,6650,0
20240102,155100,211591120,6650,6650,6650,6650,0
20240102,155000,211591120,6650,6650,6650,6650,0
20240102,154900,211591120,6650,6650,6650,6650,0
20240102,154800,211591120,6650,6650,6650,6650,0
20240102,154700,211591120,6650,6650,6650,6650,0
20240102,154600,211591120,6650,6650,6650,6650,0
20240102,154500,211591120,6650,6650,6650,6650,0
20240102,154400,211591120,6650,6650,6650,6650,0
20240102,154300,211591120,6650,6650,6650,6650,0
20240102,154200,211591120,6650,6650,6650,6650,0
20240102,154100,211591120,6650,6650,6650,6650,0
20240102,154000,211591120,6650,6650,6650,6650,0
20240102,153900,211591120,6650,6650,6650,6650,0
20240102,153800,211591120,6650,6650,6650,6650,0
20240102,153700,211591120,6650,6650,6650,6650,0
20240102,153600,211591120,6650,6650,6650,6650,0
20240102,153500,211591120,6650,6650,6650,6650,2289
20240102,153400,211591120,6650,6650,6650,6650,0
20240102,153300,211591120,6650,6650,6650,6650,0
20240102,153200,211591120,6650,6650,6650,6650,0
20240102,153100,211591120,6650,6650,6650,6650,0
20240102,153000,211591120,6650,6650,6650,6650,2289
20240102,152900,196369270,6700,6700,6700,6700,0
20240102,152800,196369270,6700,6700,6700,6700,0
20240102,152700,196369270,6700,6700,6700,6700,0
20240102,152600,196369270,6700,6700,6700,6700,0
20240102,152500,196369270,6700,6700,6700,6700,0
20240102,152400,196369270,6700,6700,6700,6700,0
20240102,152300,196369270,6700,6700,6700,6700,0
20240102,152200,196369270,6700,6700,6700,6700,0
20240102,152100,196369270,6700,6700,6700,6700,0
20240102,152000,196369270,6700,6700,6700,6700,0
20240102,151900,196369270,6700,6700,6700,6700,19
20240102,151800,196241970,6700,6700,6700,6700,1
20240102,151700,196235270,6670,6670,6670,6670,663
20240102,151600,191813060,6670,6670,6670,6670,0
20240102,151500,191813060,6670,6670,6670,6670,14
20240102,151400,191719680,6670,6670,6670,6670,8
20240102,151300,191666320,6670,6670,6670,6670,0
20240102,151200,191666320,6670,6670,6670,6670,0
20240102,151100,191666320,6670,6670,6670,6670,3
20240102,151000,191646310,6670,6670,6670,6670,7
20240102,150900,191599620,6670,6670,6670,6670,3
20240102,150800,191579610,6670,6670,6670,6670,23
20240102,150700,191426200,6670,6670,6670,6670,3
20240102,150600,191406190,6670,6670,6670,6670,451
20240102,150500,188398020,6700,6700,6700,6700,111
20240102,150400,187654320,6670,6670,6670,6670,1
20240102,150300,187647650,6700,6700,6700,6700,5
20240102,150200,187614150,6700,6700,6700,6700,0
20240102,150100,187614150,6700,6700,6700,6700,0
20240102,150000,187614150,6700,6700,6700,6700,0
20240102,145900,187614150,6700,6700,6700,6700,0
20240102,145800,187614150,6700,6700,6700,6700,0
20240102,145700,187614150,6700,6700,6700,6700,3
20240102,145600,187594050,6730,6670,6730,6670,331
20240102,145500,185380990,6670,6670,6670,6670,0
20240102,145400,185380990,6670,6670,6670,6670,0
20240102,145300,185380990,6670,6670,6670,6670,0
20240102,145200,185380990,6670,6670,6670,6670,0
20240102,145100,185380990,6670,6670,6670,6670,0
20240102,145000,185380990,6670,6670,6670,6670,0
20240102,144900,185380990,6670,6670,6670,6670,0
20240102,144800,185380990,6670,6670,6670,6670,0
20240102,144700,185380990,6670,6670,6670,6670,0
20240102,144600,185380990,6670,6670,6670,6670,0
20240102,144500,185380990,6670,6670,6670,6670,0
20240102,144400,185380990,6670,6670,6670,6670,0
20240102,144300,185380990,6670,6670,6670,6670,0
20240102,144200,185380990,6670,6670,6670,6670,11
20240102,144100,185307620,6660,6650,6660,6650,910
20240102,144000,179247120,6650,6650,6660,6650,349
20240102,143900,176926240,6650,6650,6650,6650,294
20240102,143800,174971140,6650,6650,6650,6650,63
20240102,143700,174552190,6650,6650,6680,6650,316
20240102,143600,172450760,6650,6650,6650,6650,226
20240102,143500,170947860,6650,6650,6660,6650,185
20240102,143400,169717600,6650,6710,6720,6650,3864
20240102,143300,143782400,6690,6690,6690,6690,0
20240102,143200,143782400,6690,6690,6690,6690,0
20240102,143100,143782400,6690,6690,6690,6690,0
20240102,143000,143782400,6690,6700,6700,6690,132
20240102,142900,142898990,6700,6700,6700,6700,0
20240102,142800,142898990,6700,6700,6700,6700,0
20240102,142700,142898990,6700,6700,6700,6700,0
20240102,142600,142898990,6700,6700,6700,6700,0
20240102,142500,142898990,6700,6700,6700,6700,0
20240102,142400,142898990,6700,6700,6700,6700,0
20240102,142300,142898990,6700,6700,6700,6700,107
20240102,142200,142182090,6690,6690,6690,6690,0
20240102,142100,142182090,6690,6690,6690,6690,169
20240102,142000,141051480,6690,6690,6690,6690,200
20240102,141900,139713480,6670,6670,6670,6670,0
20240102,141800,139713480,6670,6670,6670,6670,0
20240102,141700,139713480,6670,6670,6670,6670,0
20240102,141600,139713480,6670,6670,6670,6670,0
20240102,141500,139713480,6670,6670,6670,6670,539
20240102,141400,136118350,6660,6660,6660,6660,0
20240102,141300,136118350,6660,6660,6660,6660,0
20240102,141200,136118350,6660,6660,6660,6660,0
20240102,141100,136118350,6660,6660,6660,6660,0
20240102,141000,136118350,6660,6660,6660,6660,0
20240102,140900,136118350,6660,6660,6660,6660,0
20240102,140800,136118350,6660,6660,6660,6660,0
20240102,140700,136118350,6660,6660,6660,6660,0
20240102,140600,136118350,6660,6660,6660,6660,0
20240102,140500,136118350,6660,6660,6660,6660,0
20240102,140400,136118350,6660,6660,6660,6660,0
20240102,140300,136118350,6660,6660,6660,6660,0
20240102,140200,136118350,6660,6660,6660,6660,0
20240102,140100,136118350,6660,6660,6660,6660,0
20240102,140000,136118350,6660,6660,6660,6660,0
20240102,135900,136118350,6660,6660,6660,6660,0
20240102,135800,136118350,6660,6660,6660,6660,0
20240102,135700,136118350,6660,6660,6660,6660,0
20240102,135600,136118350,6660,6660,6660,6660,0
20240102,135500,136118350,6660,6660,6660,6660,0
20240102,135400,136118350,6660,6660,6660,6660,50
20240102,135300,135785350,6660,6660,6660,6660,0
20240102,135200,135785350,6660,6660,6660,6660,0
20240102,135100,135785350,6660,6660,6660,6660,0
20240102,135000,135785350,6660,6660,6660,6660,0
20240102,134900,135785350,6660,6660,6660,6660,0
20240102,134800,135785350,6660,6660,6660,6660,0
20240102,134700,135785350,6660,6660,6660,6660,0
20240102,134600,135785350,6660,6660,6660,6660,804
20240102,134500,130430710,6650,6650,6650,6650,0
20240102,134400,130430710,6650,6650,6650,6650,0
20240102,134300,130430710,6650,6650,6650,6650,0
20240102,134200,130430710,6650,6650,6650,6650,0
20240102,134100,130430710,6650,6650,6650,6650,0
20240102,134000,130430710,6650,6650,6650,6650,0
20240102,133900,130430710,6650,6650,6650,6650,0
20240102,133800,130430710,6650,6650,6650,6650,0
20240102,133700,130430710,6650,6650,6650,6650,1
20240102,133600,130424060,6650,6650,6650,6650,0
20240102,133500,130424060,6650,6650,6650,6650,0
20240102,133400,130424060,6650,6650,6650,6650,0
20240102,133300,130424060,6650,6650,6650,6650,0
20240102,133200,130424060,6650,6650,6650,6650,0
20240102,133100,130424060,6650,6650,6650,6650,0
20240102,133000,130424060,6650,6650,6650,6650,0
20240102,132900,130424060,6650,6650,6650,6650,0
20240102,132800,130424060,6650,6650,6650,6650,0
20240102,132700,130424060,6650,6650,6650,6650,0
20240102,132600,130424060,6650,6650,6650,6650,0
20240102,132500,130424060,6650,6650,6650,6650,0
20240102,132400,130424060,6650,6650,6650,6650,0
20240102,132300,130424060,6650,6670,6670,6650,641
20240102,132200,126150310,6650,6640,6650,6640,1500
20240102,132100,116180640,6640,6640,6640,6640,49
20240102,132000,115855280,6650,6650,6650,6650,0
20240102,131900,115855280,6650,6650,6650,6650,0
20240102,131800,115855280,6650,6650,6650,6650,0
20240102,131700,115855280,6650,6650,6650,6650,0
20240102,131600,115855280,6650,6650,6650,6650,0
20240102,131500,115855280,6650,6650,6650,6650,0
20240102,131400,115855280,6650,6650,6650,6650,0
20240102,131300,115855280,6650,6650,6650,6650,0
20240102,131200,115855280,6650,6650,6650,6650,0
20240102,131100,115855280,6650,6650,6650,6650,0
20240102,131000,115855280,6650,6650,6650,6650,101
20240102,130900,115183630,6660,6660,6660,6660,0
20240102,130800,115183630,6660,6660,6660,6660,355
20240102,130700,112819330,6660,6660,6660,6660,205
20240102,130600,111454030,6650,6650,6650,6650,0
20240102,130500,111454030,6650,6650,6650,6650,0
20240102,130400,111454030,6650,6650,6650,6650,0
20240102,130300,111454030,6650,6650,6650,6650,0
20240102,130200,111454030,6650,6650,6650,6650,0
20240102,130100,111454030,6650,6650,6650,6650,0
20240102,130000,111454030,6650,6650,6650,6650,0
20240102,125900,111454030,6650,6650,6650,6650,145
20240102,125800,110489780,6640,6640,6640,6640,156
20240102,125700,109453940,6630,6630,6630,6630,0
20240102,125600,109453940,6630,6630,6630,6630,0
20240102,125500,109453940,6630,6630,6630,6630,0
20240102,125400,109453940,6630,6630,6630,6630,0
20240102,125300,109453940,6630,6630,6630,6630,0
20240102,125200,109453940,6630,6630,6630,6630,0
20240102,125100,109453940,6630,6630,6630,6630,0
20240102,125000,109453940,6630,6630,6630,6630,0
20240102,124900,109453940,6630,6630,6630,6630,0
20240102,124800,109453940,6630,6630,6630,6630,0
20240102,124700,109453940,6630,6630,6630,6630,0
20240102,124600,109453940,6630,6630,6630,6630,0
20240102,124500,109453940,6630,6630,6630,6630,1
20240102,124400,109447310,6630,6630,6630,6630,0
20240102,124300,109447310,6630,6630,6630,6630,25
20240102,124200,109281560,6630,6630,6630,6630,0
20240102,124100,109281560,6630,6630,6630,6630,0
20240102,124000,109281560,6630,6630,6630,6630,0
20240102,123900,109281560,6630,6630,6630,6630,0
20240102,123800,109281560,6630,6630,6630,6630,0
20240102,123700,109281560,6630,6630,6630,6630,0
20240102,123600,109281560,6630,6630,6630,6630,20
20240102,123500,109148960,6630,6630,6630,6630,0
20240102,123400,109148960,6630,6630,6630,6630,0
20240102,123300,109148960,6630,6630,6630,6630,0
20240102,123200,109148960,6630,6630,6630,6630,0
20240102,123100,109148960,6630,6630,6630,6630,0
20240102,123000,109148960,6630,6630,6630,6630,0
20240102,122900,109148960,6630,6630,6630,6630,0
20240102,122800,109148960,6630,6630,6630,6630,0
20240102,122700,109148960,6630,6630,6630,6630,0
20240102,122600,109148960,6630,6630,6630,6630,0
20240102,122500,109148960,6630,6630,6630,6630,0
20240102,122400,109148960,6630,6630,6630,6630,0
20240102,122300,109148960,6630,6630,6630,6630,0
20240102,122200,109148960,6630,6630,6630,6630,157
20240102,122100,108108050,6630,6630,6630,6630,294
20240102,122000,106158830,6630,6630,6630,6630,0
20240102,121900,106158830,6630,6630,6630,6630,0
20240102,121800,106158830,6630,6630,6630,6630,0
20240102,121700,106158830,6630,6630,6630,6630,0
20240102,121600,106158830,6630,6630,6630,6630,0
20240102,121500,106158830,6630,6630,6630,6630,0
20240102,121400,106158830,6630,6630,6630,6630,0
20240102,121300,106158830,6630,6630,6630,6630,0
20240102,121200,106158830,6630,6630,6630,6630,0
20240102,121100,106158830,6630,6630,6630,6630,0
20240102,121000,106158830,6630,6630,6630,6630,0
20240102,120900,106158830,6630,6630,6630,6630,0
20240102,120800,106158830,6630,6630,6630,6630,0
20240102,120700,106158830,6630,6630,6630,6630,0
20240102,120600,106158830,6630,6630,6630,6630,1
20240102,120500,106152200,6630,6630,6630,6630,0
20240102,120400,106152200,6630,6630,6630,6630,0
20240102,120300,106152200,6630,6630,6630,6630,0
20240102,120200,106152200,6630,6630,6630,6630,0
20240102,120100,106152200,6630,6630,6630,6630,0
20240102,120000,106152200,6630,6630,6630,6630,0
20240102,115900,106152200,6630,6630,6630,6630,0
20240102,115800,106152200,6630,6630,6630,6630,1
20240102,115700,106145570,6630,6630,6630,6630,0
20240102,115600,106145570,6630,6630,6630,6630,0
20240102,115500,106145570,6630,6630,6630,6630,5
20240102,115400,106112420,6620,6620,6620,6620,0
20240102,115300,106112420,6620,6620,6620,6620,0
20240102,115200,106112420,6620,6620,6620,6620,0
20240102,115100,106112420,6620,6620,6620,6620,0
20240102,115000,106112420,6620,6620,6620,6620,0
20240102,114900,106112420,6620,6620,6620,6620,1
20240102,114800,106105800,6610,6610,6610,6610,211
20240102,114700,104711090,6610,6610,6610,6610,0
20240102,114600,104711090,6610,6610,6610,6610,0
20240102,114500,104711090,6610,6610,6610,6610,0
20240102,114400,104711090,6610,6610,6610,6610,0
20240102,114300,104711090,6610,6610,6610,6610,0
20240102,114200,104711090,6610,6610,6610,6610,0
20240102,114100,104711090,6610,6610,6610,6610,0
20240102,114000,104711090,6610,6610,6610,6610,0
20240102,113900,104711090,6610,6610,6610,6610,0
20240102,113800,104711090,6610,6610,6610,6610,0
20240102,113700,104711090,6610,6610,6610,6610,1
20240102,113600,104704480,6610,6610,6610,6610,12
20240102,113500,104625160,6610,6610,6610,6610,0
20240102,113400,104625160,6610,6610,6610,6610,6
20240102,113300,104585500,6610,6610,6610,6610,2
20240102,113200,104572280,6610,6610,6610,6610,0
20240102,113100,104572280,6610,6610,6610,6610,53
20240102,113000,104221950,6610,6610,6610,6610,0
20240102,112900,104221950,6610,6610,6610,6610,0
20240102,112800,104221950,6610,6610,6610,6610,0
20240102,112700,104221950,6610,6610,6610,6610,0
20240102,112600,104221950,6610,6610,6610,6610,0
20240102,112500,104221950,6610,6610,6610,6610,0
20240102,112400,104221950,6610,6610,6610,6610,0
20240102,112300,104221950,6610,6610,6610,6610,0
20240102,112200,104221950,6610,6610,6610,6610,0
20240102,112100,104221950,6610,6610,6610,6610,10
20240102,112000,104155850,6600,6600,6600,6600,0
20240102,111900,104155850,6600,6600,6600,6600,0
20240102,111800,104155850,6600,6600,6600,6600,447
20240102,111700,101205650,6600,6600,6600,6600,0
20240102,111600,101205650,6600,6600,6600,6600,11
20240102,111500,101133050,6600,6600,6600,6600,0
20240102,111400,101133050,6600,6600,6600,6600,0
20240102,111300,101133050,6600,6620,6620,6600,3001
20240102,111200,81299130,6620,6620,6620,6620,0
20240102,111100,81299130,6620,6620,6620,6620,1
20240102,111000,81292510,6620,6620,6620,6620,1
20240102,110900,81285890,6630,6630,6630,6630,0
20240102,110800,81285890,6630,6630,6630,6630,0
20240102,110700,81285890,6630,6630,6630,6630,0
20240102,110600,81285890,6630,6630,6630,6630,0
20240102,110500,81285890,6630,6630,6630,6630,0
20240102,110400,81285890,6630,6630,6630,6630,0
20240102,110300,81285890,6630,6630,6630,6630,0
20240102,110200,81285890,6630,6630,6630,6630,0
20240102,110100,81285890,6630,6630,6630,6630,0
20240102,110000,81285890,6630,6630,6630,6630,0
20240102,105900,81285890,6630,6630,6630,6630,0
20240102,105800,81285890,6630,6630,6630,6630,0
20240102,105700,81285890,6630,6630,6630,6630,0
20240102,105600,81285890,6630,6630,6630,6630,1
20240102,105500,81279260,6630,6630,6630,6630,0
20240102,105400,81279260,6630,6630,6630,6630,3
20240102,105300,81259370,6630,6630,6630,6630,1
20240102,105200,81252740,6630,6630,6630,6630,0
20240102,105100,81252740,6630,6630,6630,6630,0
20240102,105000,81252740,6630,6630,6630,6630,300
20240102,104900,79263740,6630,6630,6630,6630,0
20240102,104800,79263740,6630,6630,6630,6630,0
20240102,104700,79263740,6630,6630,6630,6630,30
20240102,104600,79064840,6630,6630,6630,6630,0
20240102,104500,79064840,6630,6630,6630,6630,0
20240102,104400,79064840,6630,6630,6630,6630,0
20240102,104300,79064840,6630,6630,6630,6630,0
20240102,104200,79064840,6630,6630,6630,6630,0
20240102,104100,79064840,6630,6630,6630,6630,0
20240102,104000,79064840,6630,6630,6630,6630,1
20240102,103900,79058210,6610,6610,6610,6610,1487
20240102,103800,69229140,6610,6650,6650,6610,5549
20240102,103700,32503050,6650,6650,6650,6650,0
20240102,103600,32503050,6650,6650,6650,6650,0
20240102,103500,32503050,6650,6650,6650,6650,0
20240102,103400,32503050,6650,6650,6650,6650,0
20240102,103300,32503050,6650,6650,6650,6650,0
20240102,103200,32503050,6650,6650,6650,6650,0
20240102,103100,32503050,6650,6650,6650,6650,0
20240102,103000,32503050,6650,6650,6650,6650,2000
20240102,102900,19203050,6630,6630,6630,6630,0
20240102,102800,19203050,6630,6630,6630,6630,0
20240102,102700,19203050,6630,6630,6630,6630,0
20240102,102600,19203050,6630,6630,6630,6630,0
20240102,102500,19203050,6630,6630,6630,6630,0
20240102,102400,19203050,6630,6630,6630,6630,325
20240102,102300,17048300,6620,6620,6620,6620,0
20240102,102200,17048300,6620,6630,6630,6620,382
20240102,102100,14516230,6620,6630,6630,6620,407
20240102,102000,11818070,6630,6650,6650,6630,17
20240102,101900,11705060,6620,6620,6620,6620,0
20240102,101800,11705060,6620,6620,6620,6620,0
20240102,101700,11705060,6620,6620,6620,6620,0
20240102,101600,11705060,6620,6650,6650,6620,114
20240102,101500,10947380,6620,6650,6650,6620,108
20240102,101400,10229450,6660,6660,6660,6660,4
20240102,101300,10202810,6620,6640,6640,6620,60
20240102,101200,9805350,6650,6650,6650,6650,0
20240102,101100,9805350,6650,6650,6650,6650,0
20240102,101000,9805350,6650,6650,6650,6650,1245
20240102,100900,1526100,6620,6640,6640,6620,95
20240102,100800,896720,6640,6640,6640,6640,0
20240102,100700,896720,6640,6650,6650,6640,37
20240102,100600,650720,6640,6640,6640,6640,0
20240102,100500,650720,6640,6640,6640,6640,0
20240102,100400,650720,6640,6640,6640,6640,0
20240102,100300,650720,6640,6640,6640,6640,23
20240102,100200,498000,6640,6640,6640,6640,0
20240102,100100,498000,6640,6640,6640,6640,0
20240102,100000,498000,6640,6640,6640,6640,75