KissMeData/038680/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192000,570313635,4900,4900,4900,4900,404
20240102,191900,570313635,4900,4900,4900,4900,0
20240102,191800,570313635,4900,4900,4900,4900,0
20240102,191700,570313635,4900,4900,4900,4900,0
20240102,191600,570313635,4900,4900,4900,4900,0
20240102,191500,570313635,4900,4900,4900,4900,0
20240102,191400,570313635,4900,4900,4900,4900,0
20240102,191300,570313635,4900,4900,4900,4900,0
20240102,191200,570313635,4900,4900,4900,4900,0
20240102,191100,570313635,4900,4900,4900,4900,0
20240102,191000,570313635,4900,4900,4900,4900,0
20240102,190900,570313635,4900,4900,4900,4900,0
20240102,190800,570313635,4900,4900,4900,4900,0
20240102,190700,570313635,4900,4900,4900,4900,0
20240102,190600,570313635,4900,4900,4900,4900,0
20240102,190500,570313635,4900,4900,4900,4900,0
20240102,190400,570313635,4900,4900,4900,4900,0
20240102,190300,570313635,4900,4900,4900,4900,0
20240102,190200,570313635,4900,4900,4900,4900,0
20240102,190100,570313635,4900,4900,4900,4900,0
20240102,190000,570313635,4900,4900,4900,4900,0
20240102,185900,570313635,4900,4900,4900,4900,0
20240102,185800,570313635,4900,4900,4900,4900,0
20240102,185700,570313635,4900,4900,4900,4900,0
20240102,185600,570313635,4900,4900,4900,4900,0
20240102,185500,570313635,4900,4900,4900,4900,0
20240102,185400,570313635,4900,4900,4900,4900,0
20240102,185300,570313635,4900,4900,4900,4900,0
20240102,185200,570313635,4900,4900,4900,4900,0
20240102,185100,570313635,4900,4900,4900,4900,0
20240102,185000,570313635,4900,4900,4900,4900,404
20240102,184900,570313635,4900,4900,4900,4900,0
20240102,184800,570313635,4900,4900,4900,4900,0
20240102,184700,570313635,4900,4900,4900,4900,0
20240102,184600,570313635,4900,4900,4900,4900,0
20240102,184500,570313635,4900,4900,4900,4900,0
20240102,184400,570313635,4900,4900,4900,4900,0
20240102,184300,570313635,4900,4900,4900,4900,0
20240102,184200,570313635,4900,4900,4900,4900,0
20240102,184100,570313635,4900,4900,4900,4900,0
20240102,184000,570313635,4900,4900,4900,4900,0
20240102,183900,570313635,4900,4900,4900,4900,0
20240102,183800,570313635,4900,4900,4900,4900,0
20240102,183700,570313635,4900,4900,4900,4900,0
20240102,183600,570313635,4900,4900,4900,4900,0
20240102,183500,570313635,4900,4900,4900,4900,0
20240102,183400,570313635,4900,4900,4900,4900,0
20240102,183300,570313635,4900,4900,4900,4900,0
20240102,183200,570313635,4900,4900,4900,4900,0
20240102,183100,570313635,4900,4900,4900,4900,0
20240102,183000,570313635,4900,4900,4900,4900,0
20240102,182900,570313635,4900,4900,4900,4900,0
20240102,182800,570313635,4900,4900,4900,4900,0
20240102,182700,570313635,4900,4900,4900,4900,0
20240102,182600,570313635,4900,4900,4900,4900,0
20240102,182500,570313635,4900,4900,4900,4900,0
20240102,182400,570313635,4900,4900,4900,4900,0
20240102,182300,570313635,4900,4900,4900,4900,0
20240102,182200,570313635,4900,4900,4900,4900,0
20240102,182100,570313635,4900,4900,4900,4900,0
20240102,182000,570313635,4900,4900,4900,4900,404
20240102,181900,570313635,4900,4900,4900,4900,0
20240102,181800,570313635,4900,4900,4900,4900,0
20240102,181700,570313635,4900,4900,4900,4900,0
20240102,181600,570313635,4900,4900,4900,4900,0
20240102,181500,570313635,4900,4900,4900,4900,0
20240102,181400,570313635,4900,4900,4900,4900,0
20240102,181300,570313635,4900,4900,4900,4900,0
20240102,181200,570313635,4900,4900,4900,4900,0
20240102,181100,570313635,4900,4900,4900,4900,0
20240102,181000,570313635,4900,4900,4900,4900,0
20240102,180900,570313635,4900,4900,4900,4900,0
20240102,180800,570313635,4900,4900,4900,4900,0
20240102,180700,570313635,4900,4900,4900,4900,0
20240102,180600,570313635,4900,4900,4900,4900,0
20240102,180500,570313635,4900,4900,4900,4900,0
20240102,180400,570313635,4900,4900,4900,4900,0
20240102,180300,570313635,4900,4900,4900,4900,0
20240102,180200,570313635,4900,4900,4900,4900,0
20240102,180100,570313635,4900,4900,4900,4900,0
20240102,180000,570313635,4900,4900,4900,4900,0
20240102,175900,570313635,4900,4900,4900,4900,0
20240102,175800,570313635,4900,4900,4900,4900,0
20240102,175700,570313635,4900,4900,4900,4900,0
20240102,175600,570313635,4900,4900,4900,4900,0
20240102,175500,570313635,4900,4900,4900,4900,0
20240102,175400,570313635,4900,4900,4900,4900,0
20240102,175300,570313635,4900,4900,4900,4900,0
20240102,175200,570313635,4900,4900,4900,4900,0
20240102,175100,570313635,4900,4900,4900,4900,0
20240102,175000,570313635,4900,4900,4900,4900,404
20240102,174900,570313635,4900,4900,4900,4900,0
20240102,174800,570313635,4900,4900,4900,4900,0
20240102,174700,570313635,4900,4900,4900,4900,0
20240102,174600,570313635,4900,4900,4900,4900,0
20240102,174500,570313635,4900,4900,4900,4900,0
20240102,174400,570313635,4900,4900,4900,4900,0
20240102,174300,570313635,4900,4900,4900,4900,0
20240102,174200,570313635,4900,4900,4900,4900,0
20240102,174100,570313635,4900,4900,4900,4900,0
20240102,174000,570313635,4900,4900,4900,4900,0
20240102,173900,570313635,4900,4900,4900,4900,0
20240102,173800,570313635,4900,4900,4900,4900,0
20240102,173700,570313635,4900,4900,4900,4900,0
20240102,173600,570313635,4900,4900,4900,4900,0
20240102,173500,570313635,4900,4900,4900,4900,0
20240102,173400,570313635,4900,4900,4900,4900,0
20240102,173300,570313635,4900,4900,4900,4900,0
20240102,173200,570313635,4900,4900,4900,4900,0
20240102,173100,570313635,4900,4900,4900,4900,0
20240102,173000,570313635,4900,4900,4900,4900,0
20240102,172900,570313635,4900,4900,4900,4900,0
20240102,172800,570313635,4900,4900,4900,4900,0
20240102,172700,570313635,4900,4900,4900,4900,0
20240102,172600,570313635,4900,4900,4900,4900,0
20240102,172500,570313635,4900,4900,4900,4900,0
20240102,172400,570313635,4900,4900,4900,4900,0
20240102,172300,570313635,4900,4900,4900,4900,0
20240102,172200,570313635,4900,4900,4900,4900,0
20240102,172100,570313635,4900,4900,4900,4900,0
20240102,172000,570313635,4900,4900,4900,4900,404
20240102,171900,570313635,4900,4900,4900,4900,0
20240102,171800,570313635,4900,4900,4900,4900,0
20240102,171700,570313635,4900,4900,4900,4900,0
20240102,171600,570313635,4900,4900,4900,4900,0
20240102,171500,570313635,4900,4900,4900,4900,0
20240102,171400,570313635,4900,4900,4900,4900,0
20240102,171300,570313635,4900,4900,4900,4900,0
20240102,171200,570313635,4900,4900,4900,4900,0
20240102,171100,570313635,4900,4900,4900,4900,0
20240102,171000,570313635,4900,4900,4900,4900,0
20240102,170900,570313635,4900,4900,4900,4900,0
20240102,170800,570313635,4900,4900,4900,4900,0
20240102,170700,570313635,4900,4900,4900,4900,0
20240102,170600,570313635,4900,4900,4900,4900,0
20240102,170500,570313635,4900,4900,4900,4900,0
20240102,170400,570313635,4900,4900,4900,4900,0
20240102,170300,570313635,4900,4900,4900,4900,0
20240102,170200,570313635,4900,4900,4900,4900,0
20240102,170100,570313635,4900,4900,4900,4900,0
20240102,170000,570313635,4900,4900,4900,4900,0
20240102,165900,570313635,4900,4900,4900,4900,0
20240102,165800,570313635,4900,4900,4900,4900,0
20240102,165700,570313635,4900,4900,4900,4900,0
20240102,165600,570313635,4900,4900,4900,4900,0
20240102,165500,570313635,4900,4900,4900,4900,0
20240102,165400,570313635,4900,4900,4900,4900,0
20240102,165300,570313635,4900,4900,4900,4900,0
20240102,165200,570313635,4900,4900,4900,4900,0
20240102,165100,570313635,4900,4900,4900,4900,0
20240102,165000,570313635,4900,4900,4900,4900,404
20240102,164900,570313635,4900,4900,4900,4900,0
20240102,164800,570313635,4900,4900,4900,4900,0
20240102,164700,570313635,4900,4900,4900,4900,0
20240102,164600,570313635,4900,4900,4900,4900,0
20240102,164500,570313635,4900,4900,4900,4900,0
20240102,164400,570313635,4900,4900,4900,4900,0
20240102,164300,570313635,4900,4900,4900,4900,0
20240102,164200,570313635,4900,4900,4900,4900,0
20240102,164100,570313635,4900,4900,4900,4900,0
20240102,164000,570313635,4900,4900,4900,4900,0
20240102,163900,570313635,4900,4900,4900,4900,0
20240102,163800,570313635,4900,4900,4900,4900,0
20240102,163700,570313635,4900,4900,4900,4900,0
20240102,163600,570313635,4900,4900,4900,4900,0
20240102,163500,570313635,4900,4900,4900,4900,0
20240102,163400,570313635,4900,4900,4900,4900,0
20240102,163300,570313635,4900,4900,4900,4900,0
20240102,163200,570313635,4900,4900,4900,4900,0
20240102,163100,570313635,4900,4900,4900,4900,0
20240102,163000,570313635,4900,4900,4900,4900,0
20240102,162900,570313635,4900,4900,4900,4900,0
20240102,162800,570313635,4900,4900,4900,4900,0
20240102,162700,570313635,4900,4900,4900,4900,0
20240102,162600,570313635,4900,4900,4900,4900,0
20240102,162500,570313635,4900,4900,4900,4900,0
20240102,162400,570313635,4900,4900,4900,4900,0
20240102,162300,570313635,4900,4900,4900,4900,0
20240102,162200,570313635,4900,4900,4900,4900,0
20240102,162100,570313635,4900,4900,4900,4900,0
20240102,162000,570313635,4900,4900,4900,4900,404
20240102,161900,570313635,4900,4900,4900,4900,0
20240102,161800,570313635,4900,4900,4900,4900,0
20240102,161700,570313635,4900,4900,4900,4900,0
20240102,161600,570313635,4900,4900,4900,4900,0
20240102,161500,570313635,4900,4900,4900,4900,0
20240102,161400,570313635,4900,4900,4900,4900,0
20240102,161300,570313635,4900,4900,4900,4900,0
20240102,161200,570313635,4900,4900,4900,4900,0
20240102,161100,570313635,4900,4900,4900,4900,0
20240102,161000,570313635,4900,4900,4900,4900,0
20240102,160900,570313635,4900,4900,4900,4900,0
20240102,160800,570313635,4900,4900,4900,4900,0
20240102,160700,570313635,4900,4900,4900,4900,0
20240102,160600,570313635,4900,4900,4900,4900,0
20240102,160500,570313635,4900,4900,4900,4900,0
20240102,160400,570313635,4900,4900,4900,4900,0
20240102,160300,570313635,4900,4900,4900,4900,0
20240102,160200,570313635,4900,4900,4900,4900,0
20240102,160100,570313635,4900,4900,4900,4900,0
20240102,160000,570313635,4900,4900,4900,4900,0
20240102,155900,570313635,4900,4900,4900,4900,0
20240102,155800,570313635,4900,4900,4900,4900,0
20240102,155700,570313635,4900,4900,4900,4900,0
20240102,155600,570313635,4900,4900,4900,4900,0
20240102,155500,570313635,4900,4900,4900,4900,0
20240102,155400,570313635,4900,4900,4900,4900,0
20240102,155300,570313635,4900,4900,4900,4900,0
20240102,155200,570313635,4900,4900,4900,4900,0
20240102,155100,570313635,4900,4900,4900,4900,0
20240102,155000,570313635,4900,4900,4900,4900,404
20240102,154900,570313635,4900,4900,4900,4900,0
20240102,154800,570313635,4900,4900,4900,4900,0
20240102,154700,570313635,4900,4900,4900,4900,0
20240102,154600,570313635,4900,4900,4900,4900,0
20240102,154500,570313635,4900,4900,4900,4900,0
20240102,154400,570313635,4900,4900,4900,4900,0
20240102,154300,570313635,4900,4900,4900,4900,0
20240102,154200,570313635,4900,4900,4900,4900,0
20240102,154100,570313635,4900,4900,4900,4900,0
20240102,154000,570313635,4900,4900,4900,4900,0
20240102,153900,570313635,4900,4900,4900,4900,0
20240102,153800,570313635,4900,4900,4900,4900,0
20240102,153700,570313635,4900,4900,4900,4900,0
20240102,153600,570313635,4900,4900,4900,4900,0
20240102,153500,570313635,4900,4900,4900,4900,0
20240102,153400,570313635,4900,4900,4900,4900,0
20240102,153300,570313635,4900,4900,4900,4900,0
20240102,153200,570313635,4900,4900,4900,4900,0
20240102,153100,570313635,4900,4900,4900,4900,0
20240102,153000,570313635,4900,4900,4900,4900,404
20240102,152900,568334035,4890,4890,4890,4890,0
20240102,152800,568334035,4890,4890,4890,4890,0
20240102,152700,568334035,4890,4890,4890,4890,0
20240102,152600,568334035,4890,4890,4890,4890,0
20240102,152500,568334035,4890,4890,4890,4890,0
20240102,152400,568334035,4890,4890,4890,4890,0
20240102,152300,568334035,4890,4890,4890,4890,0
20240102,152200,568334035,4890,4890,4890,4890,0
20240102,152100,568334035,4890,4890,4890,4890,0
20240102,152000,568334035,4890,4890,4890,4890,0
20240102,151900,568334035,4890,4890,4895,4890,248
20240102,151800,567120315,4890,4895,4895,4890,186
20240102,151700,566209990,4895,4895,4895,4895,0
20240102,151600,566209990,4895,4895,4895,4895,0
20240102,151500,566209990,4895,4900,4900,4895,600
20240102,151400,563271970,4900,4900,4900,4900,0
20240102,151300,563271970,4900,4900,4900,4900,396
20240102,151200,561331570,4900,4900,4900,4900,3
20240102,151100,561316870,4900,4900,4900,4900,100
20240102,151000,560826870,4900,4900,4900,4900,1
20240102,150900,560821970,4900,4895,4900,4895,1356
20240102,150800,554177580,4895,4895,4895,4895,1
20240102,150700,554172685,4900,4895,4900,4895,451
20240102,150600,551965035,4895,4895,4895,4895,10
20240102,150500,551916085,4900,4900,4900,4900,1
20240102,150400,551911185,4895,4890,4895,4885,3
20240102,150300,551896515,4875,4875,4875,4875,0
20240102,150200,551896515,4875,4875,4875,4875,0
20240102,150100,551896515,4875,4890,4900,4870,1120
20240102,150000,546424225,4900,4900,4900,4900,417
20240102,145900,544380925,4900,4900,4900,4900,1
20240102,145800,544376025,4900,4900,4900,4900,300
20240102,145700,542906025,4905,4905,4905,4905,0
20240102,145600,542906025,4905,4905,4905,4905,1
20240102,145500,542901120,4900,4900,4900,4900,79
20240102,145400,542514020,4905,4905,4905,4905,0
20240102,145300,542514020,4905,4905,4905,4905,0
20240102,145200,542514020,4905,4905,4905,4905,0
20240102,145100,542514020,4905,4905,4905,4905,0
20240102,145000,542514020,4905,4905,4905,4905,0
20240102,144900,542514020,4905,4905,4905,4905,0
20240102,144800,542514020,4905,4900,4905,4900,120
20240102,144700,541925520,4905,4905,4905,4905,0
20240102,144600,541925520,4905,4905,4905,4905,0
20240102,144500,541925520,4905,4905,4905,4905,0
20240102,144400,541925520,4905,4905,4905,4905,1
20240102,144300,541920615,4910,4910,4910,4910,0
20240102,144200,541920615,4910,4905,4910,4905,50
20240102,144100,541675310,4880,4910,4910,4880,101
20240102,144000,541182350,4870,4870,4870,4870,0
20240102,143900,541182350,4870,4905,4905,4870,2023
20240102,143800,531298010,4905,4905,4905,4905,0
20240102,143700,531298010,4905,4905,4905,4905,0
20240102,143600,531298010,4905,4905,4905,4905,28
20240102,143500,531160670,4910,4910,4910,4910,0
20240102,143400,531160670,4910,4910,4910,4910,50
20240102,143300,530915170,4905,4905,4905,4905,0
20240102,143200,530915170,4905,4905,4905,4905,0
20240102,143100,530915170,4905,4905,4905,4905,0
20240102,143000,530915170,4905,4905,4905,4905,13
20240102,142900,530851405,4905,4900,4905,4900,29
20240102,142800,530709260,4905,4905,4905,4905,1
20240102,142700,530704355,4910,4910,4910,4910,0
20240102,142600,530704355,4910,4910,4910,4910,0
20240102,142500,530704355,4910,4905,4910,4905,420
20240102,142400,528642165,4905,4905,4905,4905,490
20240102,142300,526238715,4890,4890,4890,4890,0
20240102,142200,526238715,4890,4900,4900,4890,250
20240102,142100,525015200,4905,4905,4905,4905,0
20240102,142000,525015200,4905,4905,4905,4905,0
20240102,141900,525015200,4905,4905,4905,4905,20
20240102,141800,524917100,4905,4905,4905,4905,20
20240102,141700,524819000,4910,4905,4910,4900,29
20240102,141600,524676640,4910,4910,4910,4910,20
20240102,141500,524578440,4910,4910,4910,4910,0
20240102,141400,524578440,4910,4910,4910,4910,0
20240102,141300,524578440,4910,4910,4910,4910,0
20240102,141200,524578440,4910,4910,4910,4910,14
20240102,141100,524509700,4910,4910,4910,4910,5
20240102,141000,524485150,4910,4910,4910,4910,100
20240102,140900,523994150,4910,4910,4910,4910,0
20240102,140800,523994150,4910,4910,4910,4910,1053
20240102,140700,518823920,4910,4910,4910,4910,0
20240102,140600,518823920,4910,4910,4910,4910,1
20240102,140500,518819010,4910,4900,4910,4900,3
20240102,140400,518804300,4900,4900,4900,4900,38
20240102,140300,518618100,4900,4900,4900,4900,452
20240102,140200,516403300,4905,4905,4905,4905,0
20240102,140100,516403300,4905,4905,4905,4905,30
20240102,140000,516256150,4905,4905,4905,4905,0
20240102,135900,516256150,4905,4905,4905,4905,49
20240102,135800,516015805,4905,4905,4905,4905,414
20240102,135700,513985135,4900,4900,4900,4900,0
20240102,135600,513985135,4900,4900,4900,4900,2306
20240102,135500,502685735,4900,4900,4900,4900,1000
20240102,135400,497785735,4900,4900,4900,4900,0
20240102,135300,497785735,4900,4900,4900,4900,100
20240102,135200,497295735,4895,4890,4895,4890,60
20240102,135100,497002285,4890,4890,4890,4890,0
20240102,135000,497002285,4890,4890,4890,4890,0
20240102,134900,497002285,4890,4890,4890,4890,0
20240102,134800,497002285,4890,4890,4890,4890,0
20240102,134700,497002285,4890,4890,4890,4890,22
20240102,134600,496894705,4890,4890,4890,4890,129
20240102,134500,496263895,4890,4890,4890,4890,5
20240102,134400,496239445,4890,4890,4890,4890,597
20240102,134300,493320115,4900,4900,4900,4900,0
20240102,134200,493320115,4900,4900,4900,4900,0
20240102,134100,493320115,4900,4900,4900,4900,50
20240102,134000,493075115,4900,4900,4900,4900,0
20240102,133900,493075115,4900,4900,4900,4900,0
20240102,133800,493075115,4900,4900,4900,4900,30
20240102,133700,492928115,4900,4900,4900,4900,0
20240102,133600,492928115,4900,4900,4900,4900,0
20240102,133500,492928115,4900,4900,4900,4900,0
20240102,133400,492928115,4900,4900,4900,4900,5
20240102,133300,492903615,4900,4900,4900,4900,20
20240102,133200,492805615,4900,4900,4900,4900,0
20240102,133100,492805615,4900,4900,4900,4900,2
20240102,133000,492795815,4905,4905,4905,4905,0
20240102,132900,492795815,4905,4900,4905,4900,2000
20240102,132800,482990880,4885,4885,4885,4885,0
20240102,132700,482990880,4885,4885,4885,4885,100
20240102,132600,482502380,4900,4900,4900,4900,0
20240102,132500,482502380,4900,4900,4900,4900,0
20240102,132400,482502380,4900,4900,4900,4900,11
20240102,132300,482448480,4900,4900,4900,4900,0
20240102,132200,482448480,4900,4900,4900,4900,0
20240102,132100,482448480,4900,4900,4900,4900,0
20240102,132000,482448480,4900,4900,4900,4900,0
20240102,131900,482448480,4900,4900,4900,4900,0
20240102,131800,482448480,4900,4900,4900,4900,0
20240102,131700,482448480,4900,4900,4900,4900,291
20240102,131600,481022580,4905,4905,4905,4905,434
20240102,131500,478893810,4900,4900,4900,4900,640
20240102,131400,475757810,4900,4900,4900,4900,18
20240102,131300,475669610,4900,4900,4900,4900,182
20240102,131200,474777810,4900,4900,4900,4875,1673
20240102,131100,466585020,4900,4890,4900,4890,21843
20240102,131000,359766080,4890,4875,4890,4875,10495
20240102,130900,308459910,4875,4870,4875,4865,1059
20240102,130800,303306865,4875,4875,4875,4875,0
20240102,130700,303306865,4875,4875,4875,4875,0
20240102,130600,303306865,4875,4875,4875,4875,153
20240102,130500,302560990,4875,4875,4875,4875,0
20240102,130400,302560990,4875,4875,4875,4875,0
20240102,130300,302560990,4875,4875,4875,4875,0
20240102,130200,302560990,4875,4875,4875,4875,0
20240102,130100,302560990,4875,4875,4875,4875,0
20240102,130000,302560990,4875,4875,4875,4875,0
20240102,125900,302560990,4875,4875,4875,4875,0
20240102,125800,302560990,4875,4875,4875,4875,0
20240102,125700,302560990,4875,4875,4875,4875,0
20240102,125600,302560990,4875,4875,4875,4875,65
20240102,125500,302244115,4875,4875,4875,4875,1
20240102,125400,302239240,4880,4880,4880,4880,173
20240102,125300,301395000,4880,4880,4880,4880,20
20240102,125200,301297400,4875,4875,4875,4875,81
20240102,125100,300902525,4880,4880,4880,4880,30
20240102,125000,300756125,4880,4880,4880,4880,0
20240102,124900,300756125,4880,4880,4880,4880,0
20240102,124800,300756125,4880,4875,4880,4875,911
20240102,124700,296314605,4875,4875,4875,4875,49
20240102,124600,296075730,4875,4875,4875,4875,0
20240102,124500,296075730,4875,4875,4875,4875,600
20240102,124400,293150730,4880,4880,4880,4880,7
20240102,124300,293116570,4880,4880,4880,4880,0
20240102,124200,293116570,4880,4880,4880,4880,0
20240102,124100,293116570,4880,4880,4880,4880,20
20240102,124000,293018970,4880,4880,4880,4880,100
20240102,123900,292530970,4880,4880,4880,4880,14
20240102,123800,292462650,4880,4880,4880,4880,7
20240102,123700,292428490,4880,4880,4880,4880,0
20240102,123600,292428490,4880,4880,4880,4880,7
20240102,123500,292394330,4880,4880,4880,4880,0
20240102,123400,292394330,4880,4880,4880,4880,0
20240102,123300,292394330,4880,4880,4880,4880,0
20240102,123200,292394330,4880,4880,4880,4880,0
20240102,123100,292394330,4880,4880,4880,4880,2423
20240102,123000,280570090,4880,4880,4880,4880,300
20240102,122900,279106090,4885,4885,4885,4885,0
20240102,122800,279106090,4885,4885,4885,4885,51
20240102,122700,278856955,4885,4885,4885,4885,0
20240102,122600,278856955,4885,4885,4885,4885,0
20240102,122500,278856955,4885,4885,4885,4885,0
20240102,122400,278856955,4885,4885,4885,4885,0
20240102,122300,278856955,4885,4885,4885,4885,0
20240102,122200,278856955,4885,4885,4885,4885,0
20240102,122100,278856955,4885,4885,4885,4885,0
20240102,122000,278856955,4885,4885,4885,4885,236
20240102,121900,277704095,4885,4885,4885,4885,1
20240102,121800,277699210,4885,4885,4885,4885,0
20240102,121700,277699210,4885,4885,4885,4885,19
20240102,121600,277606395,4885,4885,4885,4885,0
20240102,121500,277606395,4885,4885,4885,4885,0
20240102,121400,277606395,4885,4885,4885,4885,1
20240102,121300,277601510,4885,4885,4885,4885,0
20240102,121200,277601510,4885,4885,4885,4885,0
20240102,121100,277601510,4885,4885,4885,4885,231
20240102,121000,276473075,4885,4885,4885,4885,40
20240102,120900,276277675,4885,4885,4885,4885,0
20240102,120800,276277675,4885,4880,4885,4880,1285
20240102,120700,270006830,4885,4885,4885,4885,0
20240102,120600,270006830,4885,4885,4885,4885,1892
20240102,120500,260764410,4890,4890,4890,4890,0
20240102,120400,260764410,4890,4890,4890,4890,10
20240102,120300,260715510,4890,4890,4890,4890,1
20240102,120200,260710620,4890,4890,4890,4890,5
20240102,120100,260686170,4885,4885,4885,4885,1507
20240102,120000,253324475,4890,4890,4890,4890,0
20240102,115900,253324475,4890,4890,4890,4890,0
20240102,115800,253324475,4890,4890,4890,4890,200
20240102,115700,252346475,4895,4895,4895,4895,7
20240102,115600,252312210,4885,4885,4885,4885,8
20240102,115500,252273130,4895,4885,4895,4885,310
20240102,115400,250758680,4885,4885,4885,4885,141
20240102,115300,250069895,4885,4885,4885,4885,0
20240102,115200,250069895,4885,4890,4890,4885,10
20240102,115100,250021010,4885,4885,4885,4885,2
20240102,115000,250011240,4890,4890,4890,4890,0
20240102,114900,250011240,4890,4890,4890,4890,0
20240102,114800,250011240,4890,4890,4890,4890,0
20240102,114700,250011240,4890,4890,4890,4890,1009
20240102,114600,245077230,4890,4890,4890,4890,5
20240102,114500,245052780,4895,4895,4895,4895,30
20240102,114400,244905930,4895,4895,4895,4895,0
20240102,114300,244905930,4895,4895,4895,4895,0
20240102,114200,244905930,4895,4895,4895,4895,15
20240102,114100,244832505,4895,4895,4895,4895,0
20240102,114000,244832505,4895,4895,4895,4895,0
20240102,113900,244832505,4895,4895,4895,4895,1000
20240102,113800,239937505,4895,4885,4895,4885,65
20240102,113700,239619920,4890,4890,4890,4890,0
20240102,113600,239619920,4890,4890,4890,4890,178
20240102,113500,238749500,4890,4890,4890,4890,45
20240102,113400,238529450,4900,4900,4900,4900,0
20240102,113300,238529450,4900,4900,4900,4900,0
20240102,113200,238529450,4900,4885,4900,4885,307
20240102,113100,237029605,4885,4885,4885,4885,82
20240102,113000,236629035,4885,4885,4885,4885,24
20240102,112900,236511795,4900,4900,4900,4900,100
20240102,112800,236021795,4900,4890,4900,4890,38
20240102,112700,235835965,4890,4890,4890,4890,1
20240102,112600,235831075,4905,4905,4905,4905,0
20240102,112500,235831075,4905,4900,4905,4900,45
20240102,112400,235610550,4905,4905,4905,4905,700
20240102,112300,232177050,4900,4900,4900,4900,160
20240102,112200,231393050,4900,4900,4900,4900,0
20240102,112100,231393050,4900,4900,4900,4900,0
20240102,112000,231393050,4900,4900,4900,4900,0
20240102,111900,231393050,4900,4900,4900,4900,0
20240102,111800,231393050,4900,4900,4900,4900,60
20240102,111700,231099050,4900,4895,4900,4895,940
20240102,111600,226493600,4895,4895,4895,4895,5
20240102,111500,226469125,4895,4895,4895,4895,1
20240102,111400,226464230,4895,4890,4895,4890,155
20240102,111300,225706005,4895,4895,4895,4895,0
20240102,111200,225706005,4895,4895,4895,4895,5
20240102,111100,225681530,4890,4890,4890,4890,80
20240102,111000,225290330,4895,4895,4895,4895,2
20240102,110900,225280540,4890,4890,4890,4890,17
20240102,110800,225197410,4895,4895,4895,4895,0
20240102,110700,225197410,4895,4895,4895,4895,0
20240102,110600,225197410,4895,4895,4895,4895,0
20240102,110500,225197410,4895,4895,4895,4895,0
20240102,110400,225197410,4895,4895,4895,4895,0
20240102,110300,225197410,4895,4895,4895,4895,0
20240102,110200,225197410,4895,4890,4895,4890,156
20240102,110100,224434540,4885,4890,4890,4885,138
20240102,110000,223759725,4890,4890,4890,4890,100
20240102,105900,223270725,4900,4900,4900,4900,50
20240102,105800,223025725,4900,4890,4900,4890,233
20240102,105700,221884665,4885,4885,4885,4885,1000
20240102,105600,216999665,4885,4890,4890,4885,1085
20240102,105500,211699345,4890,4910,4910,4890,20
20240102,105400,211601345,4910,4910,4910,4910,447
20240102,105300,209406575,4910,4905,4910,4905,929
20240102,105200,204845685,4905,4905,4905,4905,29
20240102,105100,204703440,4905,4905,4905,4905,241
20240102,105000,203521335,4905,4900,4905,4885,1399
20240102,104900,196675935,4900,4900,4900,4900,2
20240102,104800,196666135,4900,4900,4900,4900,25
20240102,104700,196543635,4895,4895,4895,4895,90
20240102,104600,196103085,4895,4895,4895,4895,50
20240102,104500,195858335,4900,4890,4900,4890,652
20240102,104400,192666795,4890,4885,4890,4880,10163
20240102,104300,142978455,4890,4885,4890,4885,32
20240102,104200,142822075,4885,4880,4885,4880,222
20240102,104100,141738390,4880,4895,4895,4880,215
20240102,104000,140689160,4880,4880,4880,4880,317
20240102,103900,139142200,4905,4905,4905,4905,0
20240102,103800,139142200,4905,4905,4905,4905,0
20240102,103700,139142200,4905,4890,4905,4890,1001
20240102,103600,134247295,4905,4900,4905,4900,11
20240102,103500,134193390,4900,4900,4900,4895,560
20240102,103400,131449440,4900,4880,4900,4880,101
20240102,103300,130956540,4880,4910,4910,4880,1237
20240102,103200,124916950,4905,4880,4905,4880,1124
20240102,103100,119417010,4880,4880,4880,4880,346
20240102,103000,117728530,4880,4880,4890,4880,1622
20240102,102900,109810810,4875,4860,4875,4860,411
20240102,102800,107813200,4860,4875,4875,4860,1000
20240102,102700,102951010,4875,4875,4875,4875,843
20240102,102600,98841385,4875,4875,4875,4875,20
20240102,102500,98743885,4875,4875,4875,4875,1
20240102,102400,98739010,4880,4880,4880,4880,0
20240102,102300,98739010,4880,4880,4880,4880,0
20240102,102200,98739010,4880,4880,4880,4880,30
20240102,102100,98592610,4860,4870,4870,4860,701
20240102,102000,95183850,4885,4885,4885,4885,2150
20240102,101900,84681100,4880,4870,4880,4870,2969
20240102,101800,70196805,4885,4870,4885,4870,2848
20240102,101700,56288040,4870,4870,4870,4870,3
20240102,101600,56273430,4870,4870,4870,4870,3
20240102,101500,56258820,4860,4845,4860,4845,1553
20240102,101400,48718255,4845,4840,4845,4840,700
20240102,101300,45326950,4845,4845,4845,4845,0
20240102,101200,45326950,4845,4845,4845,4845,0
20240102,101100,45326950,4845,4845,4845,4845,0
20240102,101000,45326950,4845,4845,4845,4845,64
20240102,100900,45016870,4845,4845,4845,4845,0
20240102,100800,45016870,4845,4840,4845,4840,236
20240102,100700,43873625,4840,4840,4840,4840,10
20240102,100600,43825225,4835,4835,4835,4835,0
20240102,100500,43825225,4835,4835,4835,4835,182
20240102,100400,42945255,4835,4810,4835,4810,1148
20240102,100300,37412835,4795,4795,4795,4795,1319
20240102,100200,31088230,4795,4810,4810,4795,1189
20240102,100100,25378125,4815,4820,4820,4815,1387
20240102,100000,18696735,4820,4825,4825,4820,3875