KissMeData/039340/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192400,69214920,6000,6000,6000,6000,692
20240104,192300,69214920,6000,6000,6000,6000,0
20240104,192200,69214920,6000,6000,6000,6000,0
20240104,192100,69214920,6000,6000,6000,6000,0
20240104,192000,69214920,6000,6000,6000,6000,0
20240104,191900,69214920,6000,6000,6000,6000,0
20240104,191800,69214920,6000,6000,6000,6000,0
20240104,191700,69214920,6000,6000,6000,6000,0
20240104,191600,69214920,6000,6000,6000,6000,0
20240104,191500,69214920,6000,6000,6000,6000,0
20240104,191400,69214920,6000,6000,6000,6000,0
20240104,191300,69214920,6000,6000,6000,6000,0
20240104,191200,69214920,6000,6000,6000,6000,0
20240104,191100,69214920,6000,6000,6000,6000,0
20240104,191000,69214920,6000,6000,6000,6000,0
20240104,190900,69214920,6000,6000,6000,6000,0
20240104,190800,69214920,6000,6000,6000,6000,0
20240104,190700,69214920,6000,6000,6000,6000,0
20240104,190600,69214920,6000,6000,6000,6000,0
20240104,190500,69214920,6000,6000,6000,6000,0
20240104,190400,69214920,6000,6000,6000,6000,0
20240104,190300,69214920,6000,6000,6000,6000,0
20240104,190200,69214920,6000,6000,6000,6000,0
20240104,190100,69214920,6000,6000,6000,6000,0
20240104,190000,69214920,6000,6000,6000,6000,0
20240104,185900,69214920,6000,6000,6000,6000,0
20240104,185800,69214920,6000,6000,6000,6000,0
20240104,185700,69214920,6000,6000,6000,6000,0
20240104,185600,69214920,6000,6000,6000,6000,0
20240104,185500,69214920,6000,6000,6000,6000,0
20240104,185400,69214920,6000,6000,6000,6000,692
20240104,185300,69214920,6000,6000,6000,6000,0
20240104,185200,69214920,6000,6000,6000,6000,0
20240104,185100,69214920,6000,6000,6000,6000,0
20240104,185000,69214920,6000,6000,6000,6000,0
20240104,184900,69214920,6000,6000,6000,6000,0
20240104,184800,69214920,6000,6000,6000,6000,0
20240104,184700,69214920,6000,6000,6000,6000,0
20240104,184600,69214920,6000,6000,6000,6000,0
20240104,184500,69214920,6000,6000,6000,6000,0
20240104,184400,69214920,6000,6000,6000,6000,0
20240104,184300,69214920,6000,6000,6000,6000,0
20240104,184200,69214920,6000,6000,6000,6000,0
20240104,184100,69214920,6000,6000,6000,6000,0
20240104,184000,69214920,6000,6000,6000,6000,0
20240104,183900,69214920,6000,6000,6000,6000,0
20240104,183800,69214920,6000,6000,6000,6000,0
20240104,183700,69214920,6000,6000,6000,6000,0
20240104,183600,69214920,6000,6000,6000,6000,0
20240104,183500,69214920,6000,6000,6000,6000,0
20240104,183400,69214920,6000,6000,6000,6000,0
20240104,183300,69214920,6000,6000,6000,6000,0
20240104,183200,69214920,6000,6000,6000,6000,0
20240104,183100,69214920,6000,6000,6000,6000,0
20240104,183000,69214920,6000,6000,6000,6000,0
20240104,182900,69214920,6000,6000,6000,6000,0
20240104,182800,69214920,6000,6000,6000,6000,0
20240104,182700,69214920,6000,6000,6000,6000,0
20240104,182600,69214920,6000,6000,6000,6000,0
20240104,182500,69214920,6000,6000,6000,6000,0
20240104,182400,69214920,6000,6000,6000,6000,692
20240104,182300,69214920,6000,6000,6000,6000,0
20240104,182200,69214920,6000,6000,6000,6000,0
20240104,182100,69214920,6000,6000,6000,6000,0
20240104,182000,69214920,6000,6000,6000,6000,0
20240104,181900,69214920,6000,6000,6000,6000,0
20240104,181800,69214920,6000,6000,6000,6000,0
20240104,181700,69214920,6000,6000,6000,6000,0
20240104,181600,69214920,6000,6000,6000,6000,0
20240104,181500,69214920,6000,6000,6000,6000,0
20240104,181400,69214920,6000,6000,6000,6000,0
20240104,181300,69214920,6000,6000,6000,6000,0
20240104,181200,69214920,6000,6000,6000,6000,0
20240104,181100,69214920,6000,6000,6000,6000,0
20240104,181000,69214920,6000,6000,6000,6000,0
20240104,180900,69214920,6000,6000,6000,6000,0
20240104,180800,69214920,6000,6000,6000,6000,0
20240104,180700,69214920,6000,6000,6000,6000,0
20240104,180600,69214920,6000,6000,6000,6000,0
20240104,180500,69214920,6000,6000,6000,6000,0
20240104,180400,69214920,6000,6000,6000,6000,0
20240104,180300,69214920,6000,6000,6000,6000,0
20240104,180200,69214920,6000,6000,6000,6000,0
20240104,180100,69214920,6000,6000,6000,6000,0
20240104,180000,69214920,6000,6000,6000,6000,0
20240104,175900,69214920,6000,6000,6000,6000,0
20240104,175800,69214920,6000,6000,6000,6000,0
20240104,175700,69214920,6000,6000,6000,6000,0
20240104,175600,69214920,6000,6000,6000,6000,0
20240104,175500,69214920,6000,6000,6000,6000,0
20240104,175400,69214920,6000,6000,6000,6000,692
20240104,175300,69214920,6000,6000,6000,6000,0
20240104,175200,69214920,6000,6000,6000,6000,0
20240104,175100,69214920,6000,6000,6000,6000,0
20240104,175000,69214920,6000,6000,6000,6000,0
20240104,174900,69214920,6000,6000,6000,6000,0
20240104,174800,69214920,6000,6000,6000,6000,0
20240104,174700,69214920,6000,6000,6000,6000,0
20240104,174600,69214920,6000,6000,6000,6000,0
20240104,174500,69214920,6000,6000,6000,6000,0
20240104,174400,69214920,6000,6000,6000,6000,0
20240104,174300,69214920,6000,6000,6000,6000,0
20240104,174200,69214920,6000,6000,6000,6000,0
20240104,174100,69214920,6000,6000,6000,6000,0
20240104,174000,69214920,6000,6000,6000,6000,0
20240104,173900,69214920,6000,6000,6000,6000,0
20240104,173800,69214920,6000,6000,6000,6000,0
20240104,173700,69214920,6000,6000,6000,6000,0
20240104,173600,69214920,6000,6000,6000,6000,0
20240104,173500,69214920,6000,6000,6000,6000,0
20240104,173400,69214920,6000,6000,6000,6000,0
20240104,173300,69214920,6000,6000,6000,6000,0
20240104,173200,69214920,6000,6000,6000,6000,0
20240104,173100,69214920,6000,6000,6000,6000,0
20240104,173000,69214920,6000,6000,6000,6000,0
20240104,172900,69214920,6000,6000,6000,6000,0
20240104,172800,69214920,6000,6000,6000,6000,0
20240104,172700,69214920,6000,6000,6000,6000,0
20240104,172600,69214920,6000,6000,6000,6000,0
20240104,172500,69214920,6000,6000,6000,6000,0
20240104,172400,69214920,6000,6000,6000,6000,692
20240104,172300,69214920,6000,6000,6000,6000,0
20240104,172200,69214920,6000,6000,6000,6000,0
20240104,172100,69214920,6000,6000,6000,6000,0
20240104,172000,69214920,6000,6000,6000,6000,0
20240104,171900,69214920,6000,6000,6000,6000,0
20240104,171800,69214920,6000,6000,6000,6000,0
20240104,171700,69214920,6000,6000,6000,6000,0
20240104,171600,69214920,6000,6000,6000,6000,0
20240104,171500,69214920,6000,6000,6000,6000,0
20240104,171400,69214920,6000,6000,6000,6000,0
20240104,171300,69214920,6000,6000,6000,6000,0
20240104,171200,69214920,6000,6000,6000,6000,0
20240104,171100,69214920,6000,6000,6000,6000,0
20240104,171000,69214920,6000,6000,6000,6000,0
20240104,170900,69214920,6000,6000,6000,6000,0
20240104,170800,69214920,6000,6000,6000,6000,0
20240104,170700,69214920,6000,6000,6000,6000,0
20240104,170600,69214920,6000,6000,6000,6000,0
20240104,170500,69214920,6000,6000,6000,6000,0
20240104,170400,69214920,6000,6000,6000,6000,0
20240104,170300,69214920,6000,6000,6000,6000,0
20240104,170200,69214920,6000,6000,6000,6000,0
20240104,170100,69214920,6000,6000,6000,6000,0
20240104,170000,69214920,6000,6000,6000,6000,0
20240104,165900,69214920,6000,6000,6000,6000,0
20240104,165800,69214920,6000,6000,6000,6000,0
20240104,165700,69214920,6000,6000,6000,6000,0
20240104,165600,69214920,6000,6000,6000,6000,0
20240104,165500,69214920,6000,6000,6000,6000,0
20240104,165400,69214920,6000,6000,6000,6000,692
20240104,165300,69214920,6000,6000,6000,6000,0
20240104,165200,69214920,6000,6000,6000,6000,0
20240104,165100,69214920,6000,6000,6000,6000,0
20240104,165000,69214920,6000,6000,6000,6000,0
20240104,164900,69214920,6000,6000,6000,6000,0
20240104,164800,69214920,6000,6000,6000,6000,0
20240104,164700,69214920,6000,6000,6000,6000,0
20240104,164600,69214920,6000,6000,6000,6000,0
20240104,164500,69214920,6000,6000,6000,6000,0
20240104,164400,69214920,6000,6000,6000,6000,0
20240104,164300,69214920,6000,6000,6000,6000,0
20240104,164200,69214920,6000,6000,6000,6000,0
20240104,164100,69214920,6000,6000,6000,6000,0
20240104,164000,69214920,6000,6000,6000,6000,0
20240104,163900,69214920,6000,6000,6000,6000,0
20240104,163800,69214920,6000,6000,6000,6000,0
20240104,163700,69214920,6000,6000,6000,6000,0
20240104,163600,69214920,6000,6000,6000,6000,0
20240104,163500,69214920,6000,6000,6000,6000,0
20240104,163400,69214920,6000,6000,6000,6000,0
20240104,163300,69214920,6000,6000,6000,6000,0
20240104,163200,69214920,6000,6000,6000,6000,0
20240104,163100,69214920,6000,6000,6000,6000,0
20240104,163000,69214920,6000,6000,6000,6000,0
20240104,162900,69214920,6000,6000,6000,6000,0
20240104,162800,69214920,6000,6000,6000,6000,0
20240104,162700,69214920,6000,6000,6000,6000,0
20240104,162600,69214920,6000,6000,6000,6000,0
20240104,162500,69214920,6000,6000,6000,6000,0
20240104,162400,69214920,6000,6000,6000,6000,692
20240104,162300,69214920,6000,6000,6000,6000,0
20240104,162200,69214920,6000,6000,6000,6000,0
20240104,162100,69214920,6000,6000,6000,6000,0
20240104,162000,69214920,6000,6000,6000,6000,0
20240104,161900,69214920,6000,6000,6000,6000,0
20240104,161800,69214920,6000,6000,6000,6000,0
20240104,161700,69214920,6000,6000,6000,6000,0
20240104,161600,69214920,6000,6000,6000,6000,0
20240104,161500,69214920,6000,6000,6000,6000,0
20240104,161400,69214920,6000,6000,6000,6000,0
20240104,161300,69214920,6000,6000,6000,6000,0
20240104,161200,69214920,6000,6000,6000,6000,0
20240104,161100,69214920,6000,6000,6000,6000,0
20240104,161000,69214920,6000,6000,6000,6000,0
20240104,160900,69214920,6000,6000,6000,6000,0
20240104,160800,69214920,6000,6000,6000,6000,0
20240104,160700,69214920,6000,6000,6000,6000,0
20240104,160600,69214920,6000,6000,6000,6000,0
20240104,160500,69214920,6000,6000,6000,6000,0
20240104,160400,69214920,6000,6000,6000,6000,0
20240104,160300,69214920,6000,6000,6000,6000,0
20240104,160200,69214920,6000,6000,6000,6000,0
20240104,160100,69214920,6000,6000,6000,6000,0
20240104,160000,69214920,6000,6000,6000,6000,0
20240104,155900,69214920,6000,6000,6000,6000,0
20240104,155800,69214920,6000,6000,6000,6000,0
20240104,155700,69214920,6000,6000,6000,6000,0
20240104,155600,69214920,6000,6000,6000,6000,0
20240104,155500,69214920,6000,6000,6000,6000,0
20240104,155400,69214920,6000,6000,6000,6000,692
20240104,155300,69214920,6000,6000,6000,6000,0
20240104,155200,69214920,6000,6000,6000,6000,0
20240104,155100,69214920,6000,6000,6000,6000,0
20240104,155000,69214920,6000,6000,6000,6000,0
20240104,154900,69214920,6000,6000,6000,6000,0
20240104,154800,69214920,6000,6000,6000,6000,0
20240104,154700,69214920,6000,6000,6000,6000,0
20240104,154600,69214920,6000,6000,6000,6000,0
20240104,154500,69214920,6000,6000,6000,6000,0
20240104,154400,69214920,6000,6000,6000,6000,0
20240104,154300,69214920,6000,6000,6000,6000,0
20240104,154200,69214920,6000,6000,6000,6000,0
20240104,154100,69214920,6000,6000,6000,6000,0
20240104,154000,69214920,6000,6000,6000,6000,0
20240104,153900,69214920,6000,6000,6000,6000,0
20240104,153800,69214920,6000,6000,6000,6000,0
20240104,153700,69214920,6000,6000,6000,6000,0
20240104,153600,69214920,6000,6000,6000,6000,0
20240104,153500,69214920,6000,6000,6000,6000,0
20240104,153400,69214920,6000,6000,6000,6000,0
20240104,153300,69214920,6000,6000,6000,6000,0
20240104,153200,69214920,6000,6000,6000,6000,0
20240104,153100,69214920,6000,6000,6000,6000,0
20240104,153000,69214920,6000,6000,6000,6000,692
20240104,152900,65062920,6010,6010,6010,6010,0
20240104,152800,65062920,6010,6010,6010,6010,0
20240104,152700,65062920,6010,6010,6010,6010,0
20240104,152600,65062920,6010,6010,6010,6010,0
20240104,152500,65062920,6010,6010,6010,6010,0
20240104,152400,65062920,6010,6010,6010,6010,0
20240104,152300,65062920,6010,6010,6010,6010,0
20240104,152200,65062920,6010,6010,6010,6010,0
20240104,152100,65062920,6010,6010,6010,6010,0
20240104,152000,65062920,6010,6010,6010,6010,0
20240104,151900,65062920,6010,6000,6010,6000,104
20240104,151800,64438210,6010,6010,6010,6010,0
20240104,151700,64438210,6010,6010,6010,6010,0
20240104,151600,64438210,6010,6010,6010,6010,0
20240104,151500,64438210,6010,6010,6010,6010,0
20240104,151400,64438210,6010,6010,6010,6010,101
20240104,151300,63831200,6010,6010,6010,6010,0
20240104,151200,63831200,6010,6010,6010,6010,0
20240104,151100,63831200,6010,5980,6010,5980,1006
20240104,151000,57805660,5980,5980,5980,5980,0
20240104,150900,57805660,5980,5980,5980,5980,0
20240104,150800,57805660,5980,5980,5980,5980,0
20240104,150700,57805660,5980,5970,5980,5970,13
20240104,150600,57728040,5980,5980,5980,5980,0
20240104,150500,57728040,5980,5980,5980,5980,0
20240104,150400,57728040,5980,5980,5980,5980,0
20240104,150300,57728040,5980,5980,5980,5980,0
20240104,150200,57728040,5980,5980,5980,5980,0
20240104,150100,57728040,5980,5980,5980,5980,0
20240104,150000,57728040,5980,5970,5980,5970,81
20240104,145900,57244460,5980,5980,5980,5980,0
20240104,145800,57244460,5980,5980,5980,5980,0
20240104,145700,57244460,5980,5980,5980,5980,1
20240104,145600,57238480,5970,5970,5970,5970,112
20240104,145500,56569840,5970,5970,5970,5970,0
20240104,145400,56569840,5970,5970,5970,5970,0
20240104,145300,56569840,5970,5970,5970,5970,388
20240104,145200,54253480,5980,5960,5980,5960,613
20240104,145100,50597980,5960,5960,5960,5950,3
20240104,145000,50580110,5930,5930,5930,5930,0
20240104,144900,50580110,5930,5930,5930,5930,0
20240104,144800,50580110,5930,5950,5950,5930,100
20240104,144700,49986990,5960,5960,5960,5960,4
20240104,144600,49963150,5960,5960,5960,5960,0
20240104,144500,49963150,5960,5960,5960,5960,4
20240104,144400,49939310,5960,5960,5960,5960,1
20240104,144300,49933350,5960,5960,5960,5960,2
20240104,144200,49921430,5960,5960,5960,5960,0
20240104,144100,49921430,5960,5960,5960,5960,0
20240104,144000,49921430,5960,5960,5960,5960,1
20240104,143900,49915470,5940,5940,5940,5940,0
20240104,143800,49915470,5940,5940,5940,5940,0
20240104,143700,49915470,5940,5940,5940,5940,71
20240104,143600,49493730,5940,5940,5940,5940,170
20240104,143500,48483930,5950,5950,5950,5950,0
20240104,143400,48483930,5950,5950,5950,5950,0
20240104,143300,48483930,5950,5950,5950,5950,1
20240104,143200,48477980,5950,5950,5950,5950,0
20240104,143100,48477980,5950,5950,5950,5950,100
20240104,143000,47882980,5960,5960,5960,5960,0
20240104,142900,47882980,5960,5960,5960,5960,0
20240104,142800,47882980,5960,5960,5960,5960,0
20240104,142700,47882980,5960,5960,5960,5960,0
20240104,142600,47882980,5960,5960,5960,5960,0
20240104,142500,47882980,5960,5960,5960,5960,0
20240104,142400,47882980,5960,5960,5960,5960,0
20240104,142300,47882980,5960,5960,5960,5960,0
20240104,142200,47882980,5960,5960,5960,5960,0
20240104,142100,47882980,5960,5960,5960,5960,0
20240104,142000,47882980,5960,5950,5960,5950,969
20240104,141900,42117420,5960,5960,5960,5960,1
20240104,141800,42111460,5950,5950,5950,5950,32
20240104,141700,41921060,5950,5950,5950,5950,0
20240104,141600,41921060,5950,5950,5950,5950,0
20240104,141500,41921060,5950,5950,5950,5950,2
20240104,141400,41909160,5950,5940,5950,5940,2001
20240104,141300,30003500,5940,5930,5940,5930,4
20240104,141200,29979770,5930,5930,5930,5930,20
20240104,141100,29861170,5930,5930,5930,5930,27
20240104,141000,29701060,5940,5940,5940,5940,0
20240104,140900,29701060,5940,5940,5940,5940,0
20240104,140800,29701060,5940,5940,5940,5940,48
20240104,140700,29415940,5940,5940,5940,5940,0
20240104,140600,29415940,5940,5940,5940,5940,0
20240104,140500,29415940,5940,5940,5940,5940,0
20240104,140400,29415940,5940,5940,5940,5940,0
20240104,140300,29415940,5940,5940,5940,5940,0
20240104,140200,29415940,5940,5940,5940,5940,0
20240104,140100,29415940,5940,5940,5940,5940,0
20240104,140000,29415940,5940,5940,5940,5940,0
20240104,135900,29415940,5940,5940,5940,5940,0
20240104,135800,29415940,5940,5940,5940,5940,0
20240104,135700,29415940,5940,5940,5940,5940,0
20240104,135600,29415940,5940,5940,5940,5940,0
20240104,135500,29415940,5940,5940,5940,5940,0
20240104,135400,29415940,5940,5940,5940,5940,0
20240104,135300,29415940,5940,5940,5940,5940,0
20240104,135200,29415940,5940,5940,5940,5940,0
20240104,135100,29415940,5940,5940,5940,5940,0
20240104,135000,29415940,5940,5940,5940,5940,0
20240104,134900,29415940,5940,5940,5940,5940,0
20240104,134800,29415940,5940,5940,5940,5940,0
20240104,134700,29415940,5940,5940,5940,5940,0
20240104,134600,29415940,5940,5940,5940,5940,0
20240104,134500,29415940,5940,5940,5940,5940,0
20240104,134400,29415940,5940,5940,5940,5940,0
20240104,134300,29415940,5940,5940,5940,5940,0
20240104,134200,29415940,5940,5940,5940,5940,0
20240104,134100,29415940,5940,5940,5940,5940,0
20240104,134000,29415940,5940,5940,5940,5940,0
20240104,133900,29415940,5940,5940,5940,5940,0
20240104,133800,29415940,5940,5930,5940,5930,2
20240104,133700,29404070,5940,5940,5940,5940,0
20240104,133600,29404070,5940,5940,5940,5940,0
20240104,133500,29404070,5940,5940,5940,5940,0
20240104,133400,29404070,5940,5940,5940,5940,0
20240104,133300,29404070,5940,5950,5950,5930,22
20240104,133200,29273580,5930,5940,5940,5930,355
20240104,133100,27167410,5950,5950,5950,5950,0
20240104,133000,27167410,5950,5950,5950,5950,0
20240104,132900,27167410,5950,5950,5950,5950,0
20240104,132800,27167410,5950,5950,5950,5950,0
20240104,132700,27167410,5950,5950,5950,5950,2
20240104,132600,27155510,5940,5940,5940,5940,0
20240104,132500,27155510,5940,5940,5940,5940,0
20240104,132400,27155510,5940,5940,5940,5940,0
20240104,132300,27155510,5940,5940,5940,5940,0
20240104,132200,27155510,5940,5940,5940,5940,0
20240104,132100,27155510,5940,5940,5940,5940,0
20240104,132000,27155510,5940,5940,5940,5940,1
20240104,131900,27149570,5940,5940,5940,5940,0
20240104,131800,27149570,5940,5940,5940,5940,170
20240104,131700,26139770,5930,5930,5930,5930,0
20240104,131600,26139770,5930,5930,5930,5930,0
20240104,131500,26139770,5930,5930,5930,5930,0
20240104,131400,26139770,5930,5930,5930,5930,0
20240104,131300,26139770,5930,5930,5930,5930,132
20240104,131200,25357010,5920,5920,5920,5920,0
20240104,131100,25357010,5920,5920,5920,5920,0
20240104,131000,25357010,5920,5920,5920,5920,0
20240104,130900,25357010,5920,5920,5920,5920,0
20240104,130800,25357010,5920,5920,5920,5920,0
20240104,130700,25357010,5920,5920,5920,5920,0
20240104,130600,25357010,5920,5920,5920,5920,52
20240104,130500,25049170,5920,5920,5920,5920,0
20240104,130400,25049170,5920,5920,5920,5920,0
20240104,130300,25049170,5920,5920,5920,5920,0
20240104,130200,25049170,5920,5920,5920,5920,0
20240104,130100,25049170,5920,5920,5920,5920,0
20240104,130000,25049170,5920,5920,5920,5920,26
20240104,125900,24895250,5930,5930,5930,5930,0
20240104,125800,24895250,5930,5930,5930,5930,5
20240104,125700,24865600,5930,5930,5930,5930,0
20240104,125600,24865600,5930,5930,5930,5930,4
20240104,125500,24841880,5920,5920,5920,5920,0
20240104,125400,24841880,5920,5920,5920,5920,0
20240104,125300,24841880,5920,5920,5920,5920,0
20240104,125200,24841880,5920,5920,5920,5920,0
20240104,125100,24841880,5920,5920,5920,5920,0
20240104,125000,24841880,5920,5920,5920,5920,0
20240104,124900,24841880,5920,5920,5920,5920,0
20240104,124800,24841880,5920,5920,5920,5920,0
20240104,124700,24841880,5920,5920,5920,5920,5
20240104,124600,24812280,5920,5920,5920,5920,0
20240104,124500,24812280,5920,5920,5920,5920,0
20240104,124400,24812280,5920,5920,5920,5920,0
20240104,124300,24812280,5920,5920,5920,5920,1
20240104,124200,24806360,5920,5920,5920,5920,0
20240104,124100,24806360,5920,5920,5920,5920,0
20240104,124000,24806360,5920,5920,5920,5920,30
20240104,123900,24628760,5930,5930,5930,5930,0
20240104,123800,24628760,5930,5930,5930,5930,0
20240104,123700,24628760,5930,5930,5930,5930,0
20240104,123600,24628760,5930,5930,5930,5930,0
20240104,123500,24628760,5930,5930,5930,5930,0
20240104,123400,24628760,5930,5930,5930,5930,0
20240104,123300,24628760,5930,5930,5930,5930,0
20240104,123200,24628760,5930,5930,5930,5930,50
20240104,123100,24332260,5930,5930,5930,5930,0
20240104,123000,24332260,5930,5930,5930,5930,0
20240104,122900,24332260,5930,5930,5930,5930,0
20240104,122800,24332260,5930,5930,5930,5930,0
20240104,122700,24332260,5930,5930,5930,5930,0
20240104,122600,24332260,5930,5930,5930,5930,0
20240104,122500,24332260,5930,5930,5930,5930,0
20240104,122400,24332260,5930,5930,5930,5930,0
20240104,122300,24332260,5930,5930,5930,5930,0
20240104,122200,24332260,5930,5930,5930,5930,0
20240104,122100,24332260,5930,5930,5930,5930,0
20240104,122000,24332260,5930,5930,5930,5930,0
20240104,121900,24332260,5930,5930,5930,5930,0
20240104,121800,24332260,5930,5930,5930,5930,0
20240104,121700,24332260,5930,5930,5930,5930,0
20240104,121600,24332260,5930,5930,5930,5930,0
20240104,121500,24332260,5930,5930,5930,5930,0
20240104,121400,24332260,5930,5930,5930,5930,0
20240104,121300,24332260,5930,5930,5930,5930,0
20240104,121200,24332260,5930,5930,5930,5930,0
20240104,121100,24332260,5930,5930,5930,5930,0
20240104,121000,24332260,5930,5930,5930,5930,0
20240104,120900,24332260,5930,5930,5930,5930,0
20240104,120800,24332260,5930,5930,5930,5930,0
20240104,120700,24332260,5930,5930,5930,5930,0
20240104,120600,24332260,5930,5930,5930,5930,0
20240104,120500,24332260,5930,5930,5930,5930,0
20240104,120400,24332260,5930,5930,5930,5930,0
20240104,120300,24332260,5930,5930,5930,5930,0
20240104,120200,24332260,5930,5930,5930,5930,0
20240104,120100,24332260,5930,5930,5930,5930,0
20240104,120000,24332260,5930,5930,5930,5930,0
20240104,115900,24332260,5930,5930,5930,5930,0
20240104,115800,24332260,5930,5930,5930,5930,0
20240104,115700,24332260,5930,5930,5930,5930,0
20240104,115600,24332260,5930,5930,5930,5930,0
20240104,115500,24332260,5930,5930,5930,5930,0
20240104,115400,24332260,5930,5930,5930,5930,0
20240104,115300,24332260,5930,5930,5930,5930,0
20240104,115200,24332260,5930,5930,5930,5930,0
20240104,115100,24332260,5930,5930,5930,5930,0
20240104,115000,24332260,5930,5930,5930,5930,0
20240104,114900,24332260,5930,5930,5930,5930,30
20240104,114800,24154360,5930,5930,5930,5930,0
20240104,114700,24154360,5930,5930,5930,5930,0
20240104,114600,24154360,5930,5930,5930,5930,0
20240104,114500,24154360,5930,5930,5930,5930,0
20240104,114400,24154360,5930,5930,5930,5930,0
20240104,114300,24154360,5930,5930,5930,5930,0
20240104,114200,24154360,5930,5930,5930,5930,0
20240104,114100,24154360,5930,5930,5930,5930,0
20240104,114000,24154360,5930,5930,5930,5930,30
20240104,113900,23976460,5930,5930,5930,5930,0
20240104,113800,23976460,5930,5930,5930,5930,0
20240104,113700,23976460,5930,5930,5930,5930,0
20240104,113600,23976460,5930,5930,5930,5930,0
20240104,113500,23976460,5930,5930,5930,5930,0
20240104,113400,23976460,5930,5930,5930,5930,0
20240104,113300,23976460,5930,5930,5930,5930,0
20240104,113200,23976460,5930,5930,5930,5930,0
20240104,113100,23976460,5930,5930,5930,5930,0
20240104,113000,23976460,5930,5930,5930,5930,0
20240104,112900,23976460,5930,5930,5930,5930,0
20240104,112800,23976460,5930,5930,5930,5930,0
20240104,112700,23976460,5930,5930,5930,5930,0
20240104,112600,23976460,5930,5930,5930,5930,31
20240104,112500,23792630,5930,5930,5930,5930,0
20240104,112400,23792630,5930,5930,5930,5930,0
20240104,112300,23792630,5930,5930,5930,5930,0
20240104,112200,23792630,5930,5930,5930,5930,0
20240104,112100,23792630,5930,5930,5930,5930,0
20240104,112000,23792630,5930,5930,5930,5930,0
20240104,111900,23792630,5930,5930,5930,5930,0
20240104,111800,23792630,5930,5930,5930,5930,0
20240104,111700,23792630,5930,5930,5930,5930,0
20240104,111600,23792630,5930,5930,5930,5930,0
20240104,111500,23792630,5930,5930,5930,5930,0
20240104,111400,23792630,5930,5930,5930,5930,10
20240104,111300,23733330,5930,5930,5930,5930,0
20240104,111200,23733330,5930,5930,5930,5930,0
20240104,111100,23733330,5930,5930,5930,5930,0
20240104,111000,23733330,5930,5930,5930,5930,0
20240104,110900,23733330,5930,5930,5930,5930,0
20240104,110800,23733330,5930,5930,5930,5930,0
20240104,110700,23733330,5930,5930,5930,5930,0
20240104,110600,23733330,5930,5930,5930,5930,0
20240104,110500,23733330,5930,5930,5930,5930,0
20240104,110400,23733330,5930,5930,5930,5930,20
20240104,110300,23614730,5940,5940,5940,5940,0
20240104,110200,23614730,5940,5940,5940,5940,110
20240104,110100,22961330,5940,5920,5940,5920,113
20240104,110000,22291290,5900,5900,5900,5900,0
20240104,105900,22291290,5900,5900,5900,5900,0
20240104,105800,22291290,5900,5900,5900,5900,0
20240104,105700,22291290,5900,5900,5900,5900,0
20240104,105600,22291290,5900,5900,5900,5900,0
20240104,105500,22291290,5900,5900,5900,5900,183
20240104,105400,21211590,5900,5900,5900,5900,0
20240104,105300,21211590,5900,5900,5900,5900,0
20240104,105200,21211590,5900,5900,5900,5900,0
20240104,105100,21211590,5900,5900,5900,5900,0
20240104,105000,21211590,5900,5900,5900,5900,0
20240104,104900,21211590,5900,5900,5900,5900,0
20240104,104800,21211590,5900,5900,5900,5900,34
20240104,104700,21010990,5900,5900,5900,5900,0
20240104,104600,21010990,5900,5900,5900,5900,3
20240104,104500,20993290,5900,5900,5900,5900,1
20240104,104400,20987390,5900,5900,5900,5900,0
20240104,104300,20987390,5900,5900,5900,5900,7
20240104,104200,20946090,5900,5900,5900,5900,0
20240104,104100,20946090,5900,5900,5900,5900,280
20240104,104000,19294090,5900,5900,5900,5900,0
20240104,103900,19294090,5900,5900,5900,5900,5
20240104,103800,19264590,5890,5890,5890,5890,2
20240104,103700,19252810,5880,5880,5880,5880,0
20240104,103600,19252810,5880,5880,5880,5880,0
20240104,103500,19252810,5880,5880,5880,5880,0
20240104,103400,19252810,5880,5890,5890,5880,516
20240104,103300,16215230,5890,5890,5890,5890,120
20240104,103200,15508430,5890,5890,5890,5890,0
20240104,103100,15508430,5890,5890,5890,5890,0
20240104,103000,15508430,5890,5890,5890,5890,102
20240104,102900,14907650,5890,5890,5890,5890,261
20240104,102800,13370360,5900,5910,5910,5900,276
20240104,102700,11741480,5910,5920,5920,5910,128
20240104,102600,10984530,5920,5920,5920,5920,0
20240104,102500,10984530,5920,5920,5920,5920,0
20240104,102400,10984530,5920,5920,5920,5920,0
20240104,102300,10984530,5920,5920,5920,5920,0
20240104,102200,10984530,5920,5920,5920,5920,0
20240104,102100,10984530,5920,5920,5920,5920,0
20240104,102000,10984530,5920,5920,5920,5920,0
20240104,101900,10984530,5920,5920,5920,5920,0
20240104,101800,10984530,5920,5920,5920,5920,20
20240104,101700,10866130,5920,5920,5920,5920,0
20240104,101600,10866130,5920,5920,5920,5920,85
20240104,101500,10362930,5920,5920,5920,5920,0
20240104,101400,10362930,5920,5920,5920,5920,0
20240104,101300,10362930,5920,5920,5920,5920,0
20240104,101200,10362930,5920,5920,5920,5920,300
20240104,101100,8586930,5910,5910,5910,5910,0
20240104,101000,8586930,5910,5940,5940,5910,200
20240104,100900,7401470,5990,5990,5990,5990,0
20240104,100800,7401470,5990,5990,5990,5990,0
20240104,100700,7401470,5990,5990,5990,5990,0
20240104,100600,7401470,5990,5990,5990,5990,0
20240104,100500,7401470,5990,5990,5990,5990,0
20240104,100400,7401470,5990,5990,5990,5990,0
20240104,100300,7401470,5990,5990,5990,5990,0
20240104,100200,7401470,5990,5990,5990,5990,0
20240104,100100,7401470,5990,5990,5990,5990,835
20240104,100000,2399820,5990,5990,5990,5990,0
20240104,095900,2399820,5990,5990,5990,5990,10
20240104,095800,2339920,5990,5990,5990,5990,3
20240104,095700,2321950,5990,5980,5990,5980,23
20240104,095600,2184190,5940,5940,5940,5940,0
20240104,095500,2184190,5940,5950,5950,5940,49
20240104,095400,1892910,5950,5950,5950,5950,0
20240104,095300,1892910,5950,5950,5950,5950,0
20240104,095200,1892910,5950,5950,5950,5950,0
20240104,095100,1892910,5950,5950,5950,5950,0
20240104,095000,1892910,5950,5950,5950,5950,0
20240104,094900,1892910,5950,5950,5950,5950,0
20240104,094800,1892910,5950,5950,5950,5950,0
20240104,094700,1892910,5950,5950,5950,5950,0
20240104,094600,1892910,5950,5950,5950,5950,1
20240104,094500,1886960,5950,5950,5950,5950,0
20240104,094400,1886960,5950,5950,5950,5950,0
20240104,094300,1886960,5950,5950,5950,5950,0
20240104,094200,1886960,5950,5950,5950,5950,0
20240104,094100,1886960,5950,5950,5950,5950,0
20240104,094000,1886960,5950,5950,5950,5950,8
20240104,093900,1839360,5960,5960,5960,5960,1
20240104,093800,1833400,5960,5960,5960,5960,2
20240104,093700,1821480,5960,5960,5960,5960,62
20240104,093600,1451960,5960,5960,5960,5960,0
20240104,093500,1451960,5960,5980,5980,5960,9
20240104,093400,1398160,6000,6000,6000,6000,0
20240104,093300,1398160,6000,6000,6000,6000,10
20240104,093200,1338160,6020,6020,6020,6020,0
20240104,093100,1338160,6020,6020,6020,6020,0
20240104,093000,1338160,6020,6020,6020,6020,0
20240104,092900,1338160,6020,6020,6020,6020,0
20240104,092800,1338160,6020,6020,6020,6020,0
20240104,092700,1338160,6020,6020,6020,6020,0
20240104,092600,1338160,6020,6020,6020,6020,0
20240104,092500,1338160,6020,6020,6020,6020,0
20240104,092400,1338160,6020,6020,6020,6020,0
20240104,092300,1338160,6020,6020,6020,6020,0
20240104,092200,1338160,6020,6020,6020,6020,0
20240104,092100,1338160,6020,6020,6020,6020,1
20240104,092000,1332140,6010,6010,6010,6010,100
20240104,091900,731140,5960,5960,5960,5960,0
20240104,091800,731140,5960,5960,5960,5960,0
20240104,091700,731140,5960,5960,5960,5960,0
20240104,091600,731140,5960,5960,5960,5960,31
20240104,091500,546380,5960,5960,5960,5960,0
20240104,091400,546380,5960,5960,5960,5960,0
20240104,091300,546380,5960,5960,5960,5960,0
20240104,091200,546380,5960,5960,5960,5960,0
20240104,091100,546380,5960,5960,5960,5960,0
20240104,091000,546380,5960,5960,5960,5960,0
20240104,090900,546380,5960,5960,5960,5960,0
20240104,090800,546380,5960,5960,5960,5960,0
20240104,090700,546380,5960,5960,5960,5960,0
20240104,090600,546380,5960,5960,5960,5960,0
20240104,090500,546380,5960,5960,5960,5960,0
20240104,090400,546380,5960,5960,5960,5960,0
20240104,090300,546380,5960,5960,5960,5960,1
20240104,090200,540420,5970,5970,5970,5970,0
20240104,090100,540420,5970,5970,5970,5970,1
20240104,090000,534450,5980,6010,6010,5980,89