KissMeData/083550/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195600,42361230,4910,4910,4910,4910,992
20240110,195500,42361230,4910,4910,4910,4910,0
20240110,195400,42361230,4910,4910,4910,4910,0
20240110,195300,42361230,4910,4910,4910,4910,0
20240110,195200,42361230,4910,4910,4910,4910,0
20240110,195100,42361230,4910,4910,4910,4910,0
20240110,195000,42361230,4910,4910,4910,4910,0
20240110,194900,42361230,4910,4910,4910,4910,0
20240110,194800,42361230,4910,4910,4910,4910,0
20240110,194700,42361230,4910,4910,4910,4910,0
20240110,194600,42361230,4910,4910,4910,4910,0
20240110,194500,42361230,4910,4910,4910,4910,0
20240110,194400,42361230,4910,4910,4910,4910,0
20240110,194300,42361230,4910,4910,4910,4910,0
20240110,194200,42361230,4910,4910,4910,4910,0
20240110,194100,42361230,4910,4910,4910,4910,0
20240110,194000,42361230,4910,4910,4910,4910,0
20240110,193900,42361230,4910,4910,4910,4910,0
20240110,193800,42361230,4910,4910,4910,4910,0
20240110,193700,42361230,4910,4910,4910,4910,0
20240110,193600,42361230,4910,4910,4910,4910,0
20240110,193500,42361230,4910,4910,4910,4910,0
20240110,193400,42361230,4910,4910,4910,4910,0
20240110,193300,42361230,4910,4910,4910,4910,0
20240110,193200,42361230,4910,4910,4910,4910,0
20240110,193100,42361230,4910,4910,4910,4910,0
20240110,193000,42361230,4910,4910,4910,4910,0
20240110,192900,42361230,4910,4910,4910,4910,0
20240110,192800,42361230,4910,4910,4910,4910,0
20240110,192700,42361230,4910,4910,4910,4910,0
20240110,192600,42361230,4910,4910,4910,4910,992
20240110,192500,42361230,4910,4910,4910,4910,0
20240110,192400,42361230,4910,4910,4910,4910,0
20240110,192300,42361230,4910,4910,4910,4910,0
20240110,192200,42361230,4910,4910,4910,4910,0
20240110,192100,42361230,4910,4910,4910,4910,0
20240110,192000,42361230,4910,4910,4910,4910,0
20240110,191900,42361230,4910,4910,4910,4910,0
20240110,191800,42361230,4910,4910,4910,4910,0
20240110,191700,42361230,4910,4910,4910,4910,0
20240110,191600,42361230,4910,4910,4910,4910,0
20240110,191500,42361230,4910,4910,4910,4910,0
20240110,191400,42361230,4910,4910,4910,4910,0
20240110,191300,42361230,4910,4910,4910,4910,0
20240110,191200,42361230,4910,4910,4910,4910,0
20240110,191100,42361230,4910,4910,4910,4910,0
20240110,191000,42361230,4910,4910,4910,4910,0
20240110,190900,42361230,4910,4910,4910,4910,0
20240110,190800,42361230,4910,4910,4910,4910,0
20240110,190700,42361230,4910,4910,4910,4910,0
20240110,190600,42361230,4910,4910,4910,4910,0
20240110,190500,42361230,4910,4910,4910,4910,0
20240110,190400,42361230,4910,4910,4910,4910,0
20240110,190300,42361230,4910,4910,4910,4910,0
20240110,190200,42361230,4910,4910,4910,4910,0
20240110,190100,42361230,4910,4910,4910,4910,0
20240110,190000,42361230,4910,4910,4910,4910,0
20240110,185900,42361230,4910,4910,4910,4910,0
20240110,185800,42361230,4910,4910,4910,4910,0
20240110,185700,42361230,4910,4910,4910,4910,0
20240110,185600,42361230,4910,4910,4910,4910,992
20240110,185500,42361230,4910,4910,4910,4910,0
20240110,185400,42361230,4910,4910,4910,4910,0
20240110,185300,42361230,4910,4910,4910,4910,0
20240110,185200,42361230,4910,4910,4910,4910,0
20240110,185100,42361230,4910,4910,4910,4910,0
20240110,185000,42361230,4910,4910,4910,4910,0
20240110,184900,42361230,4910,4910,4910,4910,0
20240110,184800,42361230,4910,4910,4910,4910,0
20240110,184700,42361230,4910,4910,4910,4910,0
20240110,184600,42361230,4910,4910,4910,4910,0
20240110,184500,42361230,4910,4910,4910,4910,0
20240110,184400,42361230,4910,4910,4910,4910,0
20240110,184300,42361230,4910,4910,4910,4910,0
20240110,184200,42361230,4910,4910,4910,4910,0
20240110,184100,42361230,4910,4910,4910,4910,0
20240110,184000,42361230,4910,4910,4910,4910,0
20240110,183900,42361230,4910,4910,4910,4910,0
20240110,183800,42361230,4910,4910,4910,4910,0
20240110,183700,42361230,4910,4910,4910,4910,0
20240110,183600,42361230,4910,4910,4910,4910,0
20240110,183500,42361230,4910,4910,4910,4910,0
20240110,183400,42361230,4910,4910,4910,4910,0
20240110,183300,42361230,4910,4910,4910,4910,0
20240110,183200,42361230,4910,4910,4910,4910,0
20240110,183100,42361230,4910,4910,4910,4910,0
20240110,183000,42361230,4910,4910,4910,4910,0
20240110,182900,42361230,4910,4910,4910,4910,0
20240110,182800,42361230,4910,4910,4910,4910,0
20240110,182700,42361230,4910,4910,4910,4910,0
20240110,182600,42361230,4910,4910,4910,4910,992
20240110,182500,42361230,4910,4910,4910,4910,0
20240110,182400,42361230,4910,4910,4910,4910,0
20240110,182300,42361230,4910,4910,4910,4910,0
20240110,182200,42361230,4910,4910,4910,4910,0
20240110,182100,42361230,4910,4910,4910,4910,0
20240110,182000,42361230,4910,4910,4910,4910,0
20240110,181900,42361230,4910,4910,4910,4910,0
20240110,181800,42361230,4910,4910,4910,4910,0
20240110,181700,42361230,4910,4910,4910,4910,0
20240110,181600,42361230,4910,4910,4910,4910,0
20240110,181500,42361230,4910,4910,4910,4910,0
20240110,181400,42361230,4910,4910,4910,4910,0
20240110,181300,42361230,4910,4910,4910,4910,0
20240110,181200,42361230,4910,4910,4910,4910,0
20240110,181100,42361230,4910,4910,4910,4910,0
20240110,181000,42361230,4910,4910,4910,4910,0
20240110,180900,42361230,4910,4910,4910,4910,0
20240110,180800,42361230,4910,4910,4910,4910,0
20240110,180700,42361230,4910,4910,4910,4910,0
20240110,180600,42361230,4910,4910,4910,4910,0
20240110,180500,42361230,4910,4910,4910,4910,0
20240110,180400,42361230,4910,4910,4910,4910,0
20240110,180300,42361230,4910,4910,4910,4910,0
20240110,180200,42361230,4910,4910,4910,4910,0
20240110,180100,42361230,4910,4910,4910,4910,0
20240110,180000,42361230,4910,4910,4910,4910,0
20240110,175900,42361230,4910,4910,4910,4910,0
20240110,175800,42361230,4910,4910,4910,4910,0
20240110,175700,42361230,4910,4910,4910,4910,0
20240110,175600,42361230,4910,4910,4910,4910,992
20240110,175500,42361230,4910,4910,4910,4910,0
20240110,175400,42361230,4910,4910,4910,4910,0
20240110,175300,42361230,4910,4910,4910,4910,0
20240110,175200,42361230,4910,4910,4910,4910,0
20240110,175100,42361230,4910,4910,4910,4910,0
20240110,175000,42361230,4910,4910,4910,4910,0
20240110,174900,42361230,4910,4910,4910,4910,0
20240110,174800,42361230,4910,4910,4910,4910,0
20240110,174700,42361230,4910,4910,4910,4910,0
20240110,174600,42361230,4910,4910,4910,4910,0
20240110,174500,42361230,4910,4910,4910,4910,0
20240110,174400,42361230,4910,4910,4910,4910,0
20240110,174300,42361230,4910,4910,4910,4910,0
20240110,174200,42361230,4910,4910,4910,4910,0
20240110,174100,42361230,4910,4910,4910,4910,0
20240110,174000,42361230,4910,4910,4910,4910,0
20240110,173900,42361230,4910,4910,4910,4910,0
20240110,173800,42361230,4910,4910,4910,4910,0
20240110,173700,42361230,4910,4910,4910,4910,0
20240110,173600,42361230,4910,4910,4910,4910,0
20240110,173500,42361230,4910,4910,4910,4910,0
20240110,173400,42361230,4910,4910,4910,4910,0
20240110,173300,42361230,4910,4910,4910,4910,0
20240110,173200,42361230,4910,4910,4910,4910,0
20240110,173100,42361230,4910,4910,4910,4910,0
20240110,173000,42361230,4910,4910,4910,4910,0
20240110,172900,42361230,4910,4910,4910,4910,0
20240110,172800,42361230,4910,4910,4910,4910,0
20240110,172700,42361230,4910,4910,4910,4910,0
20240110,172600,42361230,4910,4910,4910,4910,992
20240110,172500,42361230,4910,4910,4910,4910,0
20240110,172400,42361230,4910,4910,4910,4910,0
20240110,172300,42361230,4910,4910,4910,4910,0
20240110,172200,42361230,4910,4910,4910,4910,0
20240110,172100,42361230,4910,4910,4910,4910,0
20240110,172000,42361230,4910,4910,4910,4910,0
20240110,171900,42361230,4910,4910,4910,4910,0
20240110,171800,42361230,4910,4910,4910,4910,0
20240110,171700,42361230,4910,4910,4910,4910,0
20240110,171600,42361230,4910,4910,4910,4910,0
20240110,171500,42361230,4910,4910,4910,4910,0
20240110,171400,42361230,4910,4910,4910,4910,0
20240110,171300,42361230,4910,4910,4910,4910,0
20240110,171200,42361230,4910,4910,4910,4910,0
20240110,171100,42361230,4910,4910,4910,4910,0
20240110,171000,42361230,4910,4910,4910,4910,0
20240110,170900,42361230,4910,4910,4910,4910,0
20240110,170800,42361230,4910,4910,4910,4910,0
20240110,170700,42361230,4910,4910,4910,4910,0
20240110,170600,42361230,4910,4910,4910,4910,0
20240110,170500,42361230,4910,4910,4910,4910,0
20240110,170400,42361230,4910,4910,4910,4910,0
20240110,170300,42361230,4910,4910,4910,4910,0
20240110,170200,42361230,4910,4910,4910,4910,0
20240110,170100,42361230,4910,4910,4910,4910,0
20240110,170000,42361230,4910,4910,4910,4910,0
20240110,165900,42361230,4910,4910,4910,4910,0
20240110,165800,42361230,4910,4910,4910,4910,0
20240110,165700,42361230,4910,4910,4910,4910,0
20240110,165600,42361230,4910,4910,4910,4910,992
20240110,165500,42361230,4910,4910,4910,4910,0
20240110,165400,42361230,4910,4910,4910,4910,0
20240110,165300,42361230,4910,4910,4910,4910,0
20240110,165200,42361230,4910,4910,4910,4910,0
20240110,165100,42361230,4910,4910,4910,4910,0
20240110,165000,42361230,4910,4910,4910,4910,0
20240110,164900,42361230,4910,4910,4910,4910,0
20240110,164800,42361230,4910,4910,4910,4910,0
20240110,164700,42361230,4910,4910,4910,4910,0
20240110,164600,42361230,4910,4910,4910,4910,0
20240110,164500,42361230,4910,4910,4910,4910,0
20240110,164400,42361230,4910,4910,4910,4910,0
20240110,164300,42361230,4910,4910,4910,4910,0
20240110,164200,42361230,4910,4910,4910,4910,0
20240110,164100,42361230,4910,4910,4910,4910,0
20240110,164000,42361230,4910,4910,4910,4910,0
20240110,163900,42361230,4910,4910,4910,4910,0
20240110,163800,42361230,4910,4910,4910,4910,0
20240110,163700,42361230,4910,4910,4910,4910,0
20240110,163600,42361230,4910,4910,4910,4910,0
20240110,163500,42361230,4910,4910,4910,4910,0
20240110,163400,42361230,4910,4910,4910,4910,0
20240110,163300,42361230,4910,4910,4910,4910,0
20240110,163200,42361230,4910,4910,4910,4910,0
20240110,163100,42361230,4910,4910,4910,4910,0
20240110,163000,42361230,4910,4910,4910,4910,0
20240110,162900,42361230,4910,4910,4910,4910,0
20240110,162800,42361230,4910,4910,4910,4910,0
20240110,162700,42361230,4910,4910,4910,4910,0
20240110,162600,42361230,4910,4910,4910,4910,992
20240110,162500,42361230,4910,4910,4910,4910,0
20240110,162400,42361230,4910,4910,4910,4910,0
20240110,162300,42361230,4910,4910,4910,4910,0
20240110,162200,42361230,4910,4910,4910,4910,0
20240110,162100,42361230,4910,4910,4910,4910,0
20240110,162000,42361230,4910,4910,4910,4910,0
20240110,161900,42361230,4910,4910,4910,4910,0
20240110,161800,42361230,4910,4910,4910,4910,0
20240110,161700,42361230,4910,4910,4910,4910,0
20240110,161600,42361230,4910,4910,4910,4910,0
20240110,161500,42361230,4910,4910,4910,4910,0
20240110,161400,42361230,4910,4910,4910,4910,0
20240110,161300,42361230,4910,4910,4910,4910,0
20240110,161200,42361230,4910,4910,4910,4910,0
20240110,161100,42361230,4910,4910,4910,4910,0
20240110,161000,42361230,4910,4910,4910,4910,0
20240110,160900,42361230,4910,4910,4910,4910,0
20240110,160800,42361230,4910,4910,4910,4910,0
20240110,160700,42361230,4910,4910,4910,4910,0
20240110,160600,42361230,4910,4910,4910,4910,0
20240110,160500,42361230,4910,4910,4910,4910,0
20240110,160400,42361230,4910,4910,4910,4910,0
20240110,160300,42361230,4910,4910,4910,4910,0
20240110,160200,42361230,4910,4910,4910,4910,0
20240110,160100,42361230,4910,4910,4910,4910,0
20240110,160000,42361230,4910,4910,4910,4910,0
20240110,155900,42361230,4910,4910,4910,4910,0
20240110,155800,42361230,4910,4910,4910,4910,0
20240110,155700,42361230,4910,4910,4910,4910,0
20240110,155600,42361230,4910,4910,4910,4910,992
20240110,155500,42361230,4910,4910,4910,4910,0
20240110,155400,42361230,4910,4910,4910,4910,0
20240110,155300,42361230,4910,4910,4910,4910,0
20240110,155200,42361230,4910,4910,4910,4910,0
20240110,155100,42361230,4910,4910,4910,4910,0
20240110,155000,42361230,4910,4910,4910,4910,0
20240110,154900,42361230,4910,4910,4910,4910,0
20240110,154800,42361230,4910,4910,4910,4910,0
20240110,154700,42361230,4910,4910,4910,4910,0
20240110,154600,42361230,4910,4910,4910,4910,0
20240110,154500,42361230,4910,4910,4910,4910,0
20240110,154400,42361230,4910,4910,4910,4910,0
20240110,154300,42361230,4910,4910,4910,4910,0
20240110,154200,42361230,4910,4910,4910,4910,0
20240110,154100,42361230,4910,4910,4910,4910,0
20240110,154000,42361230,4910,4910,4910,4910,0
20240110,153900,42361230,4910,4910,4910,4910,0
20240110,153800,42361230,4910,4910,4910,4910,0
20240110,153700,42361230,4910,4910,4910,4910,0
20240110,153600,42361230,4910,4910,4910,4910,0
20240110,153500,42361230,4910,4910,4910,4910,0
20240110,153400,42361230,4910,4910,4910,4910,0
20240110,153300,42361230,4910,4910,4910,4910,0
20240110,153200,42361230,4910,4910,4910,4910,0
20240110,153100,42361230,4910,4910,4910,4910,0
20240110,153000,42361230,4910,4910,4910,4910,992
20240110,152900,37490510,4860,4860,4860,4860,0
20240110,152800,37490510,4860,4860,4860,4860,0
20240110,152700,37490510,4860,4860,4860,4860,0
20240110,152600,37490510,4860,4860,4860,4860,0
20240110,152500,37490510,4860,4860,4860,4860,0
20240110,152400,37490510,4860,4860,4860,4860,0
20240110,152300,37490510,4860,4860,4860,4860,0
20240110,152200,37490510,4860,4860,4860,4860,0
20240110,152100,37490510,4860,4860,4860,4860,0
20240110,152000,37490510,4860,4860,4860,4860,0
20240110,151900,37490510,4860,4860,4860,4860,0
20240110,151800,37490510,4860,4860,4860,4860,0
20240110,151700,37490510,4860,4860,4860,4860,0
20240110,151600,37490510,4860,4860,4860,4860,0
20240110,151500,37490510,4860,4860,4860,4860,1
20240110,151400,37485650,4870,4870,4870,4870,0
20240110,151300,37485650,4870,4870,4870,4870,62
20240110,151200,37183710,4870,4870,4870,4870,0
20240110,151100,37183710,4870,4870,4870,4870,0
20240110,151000,37183710,4870,4870,4870,4870,3
20240110,150900,37169100,4870,4870,4870,4870,0
20240110,150800,37169100,4870,4870,4870,4870,0
20240110,150700,37169100,4870,4870,4870,4870,0
20240110,150600,37169100,4870,4870,4870,4870,12
20240110,150500,37110660,4870,4870,4870,4870,0
20240110,150400,37110660,4870,4870,4870,4870,0
20240110,150300,37110660,4870,4870,4870,4870,0
20240110,150200,37110660,4870,4870,4870,4870,0
20240110,150100,37110660,4870,4870,4870,4870,0
20240110,150000,37110660,4870,4870,4870,4870,0
20240110,145900,37110660,4870,4870,4870,4870,0
20240110,145800,37110660,4870,4870,4870,4870,68
20240110,145700,36779500,4860,4860,4860,4860,0
20240110,145600,36779500,4860,4860,4860,4860,0
20240110,145500,36779500,4860,4860,4860,4860,0
20240110,145400,36779500,4860,4860,4860,4860,1
20240110,145300,36774640,4860,4860,4860,4860,37
20240110,145200,36594820,4860,4860,4860,4860,0
20240110,145100,36594820,4860,4860,4860,4860,0
20240110,145000,36594820,4860,4860,4860,4860,3
20240110,144900,36580240,4860,4860,4860,4860,20
20240110,144800,36483040,4860,4860,4860,4860,0
20240110,144700,36483040,4860,4860,4860,4860,0
20240110,144600,36483040,4860,4860,4860,4860,0
20240110,144500,36483040,4860,4860,4860,4860,0
20240110,144400,36483040,4860,4860,4860,4860,0
20240110,144300,36483040,4860,4860,4860,4860,0
20240110,144200,36483040,4860,4860,4860,4860,0
20240110,144100,36483040,4860,4860,4860,4860,0
20240110,144000,36483040,4860,4860,4860,4860,0
20240110,143900,36483040,4860,4860,4860,4860,0
20240110,143800,36483040,4860,4860,4860,4860,0
20240110,143700,36483040,4860,4860,4860,4860,0
20240110,143600,36483040,4860,4860,4860,4860,0
20240110,143500,36483040,4860,4860,4860,4860,0
20240110,143400,36483040,4860,4860,4860,4860,2
20240110,143300,36473320,4860,4860,4860,4860,0
20240110,143200,36473320,4860,4860,4860,4860,0
20240110,143100,36473320,4860,4855,4860,4855,1500
20240110,143000,29187950,4855,4855,4855,4855,0
20240110,142900,29187950,4855,4855,4855,4855,0
20240110,142800,29187950,4855,4855,4855,4855,79
20240110,142700,28804405,4860,4860,4860,4860,0
20240110,142600,28804405,4860,4860,4860,4860,0
20240110,142500,28804405,4860,4860,4860,4860,0
20240110,142400,28804405,4860,4860,4860,4860,0
20240110,142300,28804405,4860,4860,4860,4860,0
20240110,142200,28804405,4860,4855,4860,4855,1100
20240110,142100,23458795,4835,4835,4835,4835,0
20240110,142000,23458795,4835,4845,4845,4835,3
20240110,141900,23444270,4850,4850,4850,4850,0
20240110,141800,23444270,4850,4850,4850,4850,0
20240110,141700,23444270,4850,4850,4850,4850,0
20240110,141600,23444270,4850,4850,4850,4850,0
20240110,141500,23444270,4850,4850,4850,4850,0
20240110,141400,23444270,4850,4850,4850,4850,0
20240110,141300,23444270,4850,4850,4850,4850,0
20240110,141200,23444270,4850,4850,4850,4850,0
20240110,141100,23444270,4850,4850,4850,4850,0
20240110,141000,23444270,4850,4850,4850,4850,2
20240110,140900,23434570,4855,4855,4855,4855,0
20240110,140800,23434570,4855,4855,4855,4855,0
20240110,140700,23434570,4855,4855,4855,4855,0
20240110,140600,23434570,4855,4855,4855,4855,0
20240110,140500,23434570,4855,4855,4855,4855,1
20240110,140400,23429715,4860,4860,4860,4860,0
20240110,140300,23429715,4860,4855,4860,4855,2
20240110,140200,23420000,4855,4855,4855,4855,1
20240110,140100,23415145,4860,4860,4860,4860,0
20240110,140000,23415145,4860,4860,4860,4855,50
20240110,135900,23172385,4855,4855,4855,4855,0
20240110,135800,23172385,4855,4855,4855,4855,19
20240110,135700,23080140,4855,4855,4855,4855,0
20240110,135600,23080140,4855,4855,4855,4855,0
20240110,135500,23080140,4855,4855,4855,4855,12
20240110,135400,23021880,4860,4860,4860,4860,0
20240110,135300,23021880,4860,4860,4860,4860,0
20240110,135200,23021880,4860,4860,4860,4860,0
20240110,135100,23021880,4860,4860,4860,4860,0
20240110,135000,23021880,4860,4860,4860,4860,1
20240110,134900,23017020,4860,4860,4860,4860,0
20240110,134800,23017020,4860,4860,4860,4860,0
20240110,134700,23017020,4860,4860,4860,4860,0
20240110,134600,23017020,4860,4860,4860,4860,0
20240110,134500,23017020,4860,4860,4860,4860,0
20240110,134400,23017020,4860,4860,4860,4860,0
20240110,134300,23017020,4860,4860,4860,4860,0
20240110,134200,23017020,4860,4860,4860,4860,0
20240110,134100,23017020,4860,4860,4860,4860,0
20240110,134000,23017020,4860,4860,4860,4860,0
20240110,133900,23017020,4860,4860,4860,4860,0
20240110,133800,23017020,4860,4860,4860,4860,0
20240110,133700,23017020,4860,4860,4860,4860,0
20240110,133600,23017020,4860,4865,4865,4860,6
20240110,133500,22987855,4860,4860,4860,4860,0
20240110,133400,22987855,4860,4860,4860,4860,3
20240110,133300,22973275,4860,4865,4865,4860,5
20240110,133200,22948965,4865,4865,4865,4865,100
20240110,133100,22462465,4870,4870,4870,4870,0
20240110,133000,22462465,4870,4870,4870,4870,0
20240110,132900,22462465,4870,4870,4870,4870,0
20240110,132800,22462465,4870,4870,4870,4870,0
20240110,132700,22462465,4870,4870,4870,4870,1
20240110,132600,22457595,4870,4870,4870,4870,0
20240110,132500,22457595,4870,4870,4870,4870,0
20240110,132400,22457595,4870,4870,4870,4870,0
20240110,132300,22457595,4870,4870,4870,4870,0
20240110,132200,22457595,4870,4870,4870,4870,0
20240110,132100,22457595,4870,4870,4870,4870,1
20240110,132000,22452725,4865,4865,4865,4865,0
20240110,131900,22452725,4865,4865,4865,4865,0
20240110,131800,22452725,4865,4865,4865,4865,0
20240110,131700,22452725,4865,4865,4865,4865,0
20240110,131600,22452725,4865,4865,4865,4865,1
20240110,131500,22447860,4870,4870,4870,4870,0
20240110,131400,22447860,4870,4870,4870,4870,10
20240110,131300,22399160,4870,4870,4870,4870,20
20240110,131200,22301760,4870,4870,4870,4870,0
20240110,131100,22301760,4870,4870,4870,4870,1
20240110,131000,22296890,4840,4840,4840,4840,0
20240110,130900,22296890,4840,4840,4840,4840,0
20240110,130800,22296890,4840,4840,4840,4840,0
20240110,130700,22296890,4840,4840,4840,4840,100
20240110,130600,21812890,4860,4860,4860,4860,0
20240110,130500,21812890,4860,4860,4860,4860,4
20240110,130400,21793450,4860,4860,4860,4860,1
20240110,130300,21788590,4860,4860,4860,4860,0
20240110,130200,21788590,4860,4860,4860,4860,0
20240110,130100,21788590,4860,4860,4860,4860,0
20240110,130000,21788590,4860,4860,4860,4860,0
20240110,125900,21788590,4860,4860,4860,4860,5
20240110,125800,21764290,4845,4845,4845,4845,0
20240110,125700,21764290,4845,4845,4845,4845,1
20240110,125600,21759445,4855,4855,4855,4855,0
20240110,125500,21759445,4855,4855,4855,4855,0
20240110,125400,21759445,4855,4855,4855,4855,2
20240110,125300,21749735,4870,4870,4870,4870,0
20240110,125200,21749735,4870,4870,4870,4870,0
20240110,125100,21749735,4870,4870,4870,4870,0
20240110,125000,21749735,4870,4870,4870,4870,0
20240110,124900,21749735,4870,4870,4870,4870,0
20240110,124800,21749735,4870,4870,4870,4870,0
20240110,124700,21749735,4870,4870,4870,4870,0
20240110,124600,21749735,4870,4870,4870,4870,0
20240110,124500,21749735,4870,4870,4870,4870,0
20240110,124400,21749735,4870,4870,4870,4870,0
20240110,124300,21749735,4870,4870,4870,4870,0
20240110,124200,21749735,4870,4870,4870,4870,0
20240110,124100,21749735,4870,4870,4870,4870,0
20240110,124000,21749735,4870,4870,4870,4870,0
20240110,123900,21749735,4870,4870,4870,4870,0
20240110,123800,21749735,4870,4870,4870,4870,1
20240110,123700,21744865,4870,4870,4870,4870,0
20240110,123600,21744865,4870,4870,4870,4870,0
20240110,123500,21744865,4870,4870,4870,4870,0
20240110,123400,21744865,4870,4870,4870,4870,0
20240110,123300,21744865,4870,4870,4870,4870,0
20240110,123200,21744865,4870,4870,4870,4870,0
20240110,123100,21744865,4870,4870,4870,4870,0
20240110,123000,21744865,4870,4870,4870,4870,0
20240110,122900,21744865,4870,4870,4870,4870,0
20240110,122800,21744865,4870,4870,4870,4870,0
20240110,122700,21744865,4870,4870,4870,4870,0
20240110,122600,21744865,4870,4870,4870,4870,0
20240110,122500,21744865,4870,4870,4870,4870,5
20240110,122400,21720515,4845,4845,4845,4845,0
20240110,122300,21720515,4845,4845,4845,4845,0
20240110,122200,21720515,4845,4845,4845,4845,0
20240110,122100,21720515,4845,4845,4845,4845,0
20240110,122000,21720515,4845,4845,4845,4845,0
20240110,121900,21720515,4845,4845,4845,4845,0
20240110,121800,21720515,4845,4845,4845,4845,0
20240110,121700,21720515,4845,4845,4845,4845,0
20240110,121600,21720515,4845,4845,4845,4845,0
20240110,121500,21720515,4845,4845,4845,4845,0
20240110,121400,21720515,4845,4845,4845,4845,0
20240110,121300,21720515,4845,4845,4845,4845,0
20240110,121200,21720515,4845,4865,4865,4845,135
20240110,121100,21065900,4865,4865,4865,4865,0
20240110,121000,21065900,4865,4865,4865,4865,0
20240110,120900,21065900,4865,4865,4865,4865,0
20240110,120800,21065900,4865,4865,4865,4865,0
20240110,120700,21065900,4865,4865,4865,4865,0
20240110,120600,21065900,4865,4865,4865,4865,0
20240110,120500,21065900,4865,4865,4865,4865,4
20240110,120400,21046440,4870,4870,4870,4870,0
20240110,120300,21046440,4870,4870,4870,4870,0
20240110,120200,21046440,4870,4870,4870,4870,0
20240110,120100,21046440,4870,4870,4870,4870,0
20240110,120000,21046440,4870,4870,4870,4870,0
20240110,115900,21046440,4870,4870,4870,4870,0
20240110,115800,21046440,4870,4870,4870,4870,0
20240110,115700,21046440,4870,4870,4870,4870,0
20240110,115600,21046440,4870,4870,4870,4870,2
20240110,115500,21036700,4870,4870,4870,4870,0
20240110,115400,21036700,4870,4870,4870,4870,0
20240110,115300,21036700,4870,4870,4870,4870,0
20240110,115200,21036700,4870,4870,4870,4870,5
20240110,115100,21012350,4860,4860,4860,4860,10
20240110,115000,20963750,4870,4870,4870,4870,0
20240110,114900,20963750,4870,4870,4870,4870,0
20240110,114800,20963750,4870,4870,4870,4870,0
20240110,114700,20963750,4870,4870,4870,4870,0
20240110,114600,20963750,4870,4870,4870,4870,0
20240110,114500,20963750,4870,4870,4870,4870,0
20240110,114400,20963750,4870,4870,4870,4870,0
20240110,114300,20963750,4870,4870,4870,4870,0
20240110,114200,20963750,4870,4870,4870,4870,0
20240110,114100,20963750,4870,4870,4870,4870,0
20240110,114000,20963750,4870,4870,4870,4870,0
20240110,113900,20963750,4870,4870,4870,4870,0
20240110,113800,20963750,4870,4870,4870,4870,0
20240110,113700,20963750,4870,4870,4870,4870,0
20240110,113600,20963750,4870,4870,4870,4870,0
20240110,113500,20963750,4870,4870,4870,4870,0
20240110,113400,20963750,4870,4870,4870,4870,0
20240110,113300,20963750,4870,4870,4870,4870,0
20240110,113200,20963750,4870,4870,4870,4870,0
20240110,113100,20963750,4870,4870,4870,4870,0
20240110,113000,20963750,4870,4870,4870,4870,0
20240110,112900,20963750,4870,4870,4870,4870,0
20240110,112800,20963750,4870,4870,4870,4870,0
20240110,112700,20963750,4870,4870,4870,4870,0
20240110,112600,20963750,4870,4870,4870,4870,0
20240110,112500,20963750,4870,4870,4870,4870,0
20240110,112400,20963750,4870,4870,4870,4870,0
20240110,112300,20963750,4870,4870,4870,4870,0
20240110,112200,20963750,4870,4870,4870,4870,0
20240110,112100,20963750,4870,4870,4870,4870,0
20240110,112000,20963750,4870,4870,4870,4870,0
20240110,111900,20963750,4870,4870,4870,4870,41
20240110,111800,20764080,4870,4870,4870,4870,0
20240110,111700,20764080,4870,4870,4870,4870,0
20240110,111600,20764080,4870,4870,4870,4870,0
20240110,111500,20764080,4870,4870,4870,4870,1
20240110,111400,20759210,4870,4870,4870,4870,0
20240110,111300,20759210,4870,4865,4870,4865,113
20240110,111200,20208950,4835,4835,4835,4835,0
20240110,111100,20208950,4835,4835,4835,4835,0
20240110,111000,20208950,4835,4835,4835,4835,0
20240110,110900,20208950,4835,4835,4835,4835,0
20240110,110800,20208950,4835,4835,4835,4835,0
20240110,110700,20208950,4835,4835,4835,4835,0
20240110,110600,20208950,4835,4835,4835,4835,0
20240110,110500,20208950,4835,4835,4835,4835,0
20240110,110400,20208950,4835,4835,4835,4835,0
20240110,110300,20208950,4835,4835,4835,4835,0
20240110,110200,20208950,4835,4835,4835,4835,0
20240110,110100,20208950,4835,4835,4835,4835,0
20240110,110000,20208950,4835,4835,4835,4835,0
20240110,105900,20208950,4835,4835,4835,4835,0
20240110,105800,20208950,4835,4835,4835,4835,0
20240110,105700,20208950,4835,4835,4835,4835,0
20240110,105600,20208950,4835,4835,4835,4835,0
20240110,105500,20208950,4835,4835,4835,4835,0
20240110,105400,20208950,4835,4835,4835,4835,0
20240110,105300,20208950,4835,4835,4835,4835,0
20240110,105200,20208950,4835,4835,4835,4835,0
20240110,105100,20208950,4835,4835,4835,4835,0
20240110,105000,20208950,4835,4835,4835,4835,0
20240110,104900,20208950,4835,4835,4835,4835,0
20240110,104800,20208950,4835,4835,4835,4835,0
20240110,104700,20208950,4835,4835,4835,4835,0
20240110,104600,20208950,4835,4835,4835,4835,0
20240110,104500,20208950,4835,4835,4835,4835,0
20240110,104400,20208950,4835,4835,4835,4835,0
20240110,104300,20208950,4835,4835,4835,4835,0
20240110,104200,20208950,4835,4835,4835,4835,0
20240110,104100,20208950,4835,4835,4835,4835,0
20240110,104000,20208950,4835,4835,4835,4835,0
20240110,103900,20208950,4835,4835,4835,4835,0
20240110,103800,20208950,4835,4835,4835,4835,0
20240110,103700,20208950,4835,4835,4835,4835,0
20240110,103600,20208950,4835,4835,4835,4835,0
20240110,103500,20208950,4835,4835,4835,4835,0
20240110,103400,20208950,4835,4835,4835,4835,0
20240110,103300,20208950,4835,4840,4840,4835,223
20240110,103200,19129640,4840,4850,4850,4840,744
20240110,103100,15524380,4855,4855,4855,4855,0
20240110,103000,15524380,4855,4855,4855,4855,200
20240110,102900,14553380,4860,4860,4860,4860,0
20240110,102800,14553380,4860,4860,4860,4860,0
20240110,102700,14553380,4860,4860,4860,4860,0
20240110,102600,14553380,4860,4860,4860,4860,0
20240110,102500,14553380,4860,4860,4860,4860,104
20240110,102400,14047940,4860,4860,4860,4860,0
20240110,102300,14047940,4860,4860,4860,4860,1
20240110,102200,14043080,4860,4860,4860,4860,0
20240110,102100,14043080,4860,4860,4860,4860,0
20240110,102000,14043080,4860,4860,4860,4860,0
20240110,101900,14043080,4860,4860,4860,4860,0
20240110,101800,14043080,4860,4860,4860,4860,0
20240110,101700,14043080,4860,4860,4860,4860,0
20240110,101600,14043080,4860,4860,4860,4855,5
20240110,101500,14018790,4855,4855,4855,4855,1
20240110,101400,14013935,4860,4860,4860,4860,41
20240110,101300,13814675,4860,4860,4860,4860,5
20240110,101200,13790375,4860,4860,4860,4860,0
20240110,101100,13790375,4860,4860,4860,4860,2
20240110,101000,13780655,4860,4860,4860,4860,2
20240110,100900,13770935,4840,4840,4840,4840,0
20240110,100800,13770935,4840,4840,4840,4840,0
20240110,100700,13770935,4840,4840,4840,4840,1
20240110,100600,13766095,4855,4855,4855,4855,0
20240110,100500,13766095,4855,4840,4855,4840,19
20240110,100400,13674120,4855,4855,4855,4855,1
20240110,100300,13669265,4840,4840,4840,4840,34
20240110,100200,13504705,4860,4860,4860,4860,3
20240110,100100,13490125,4855,4855,4855,4855,0
20240110,100000,13490125,4855,4855,4855,4855,0
20240110,095900,13490125,4855,4855,4855,4855,0
20240110,095800,13490125,4855,4855,4855,4855,15
20240110,095700,13417300,4855,4855,4855,4855,0
20240110,095600,13417300,4855,4855,4855,4855,0
20240110,095500,13417300,4855,4855,4855,4855,1
20240110,095400,13412445,4855,4855,4855,4855,0
20240110,095300,13412445,4855,4855,4855,4855,0
20240110,095200,13412445,4855,4855,4855,4855,0
20240110,095100,13412445,4855,4855,4855,4855,0
20240110,095000,13412445,4855,4855,4855,4855,0
20240110,094900,13412445,4855,4855,4855,4855,0
20240110,094800,13412445,4855,4855,4855,4855,1
20240110,094700,13407590,4830,4830,4830,4830,0
20240110,094600,13407590,4830,4830,4830,4830,0
20240110,094500,13407590,4830,4830,4830,4830,1
20240110,094400,13402760,4855,4855,4855,4855,0
20240110,094300,13402760,4855,4855,4855,4855,0
20240110,094200,13402760,4855,4855,4855,4855,0
20240110,094100,13402760,4855,4855,4855,4855,0
20240110,094000,13402760,4855,4855,4855,4855,3
20240110,093900,13388195,4860,4860,4860,4860,0
20240110,093800,13388195,4860,4860,4860,4860,0
20240110,093700,13388195,4860,4860,4860,4860,0
20240110,093600,13388195,4860,4860,4860,4860,0
20240110,093500,13388195,4860,4860,4860,4860,0
20240110,093400,13388195,4860,4860,4860,4860,0
20240110,093300,13388195,4860,4860,4860,4860,0
20240110,093200,13388195,4860,4860,4860,4860,0
20240110,093100,13388195,4860,4860,4860,4860,0
20240110,093000,13388195,4860,4860,4860,4860,1
20240110,092900,13383335,4865,4865,4865,4865,2
20240110,092800,13373605,4825,4825,4825,4825,0
20240110,092700,13373605,4825,4830,4865,4825,26
20240110,092600,13247855,4820,4820,4820,4820,0
20240110,092500,13247855,4820,4820,4820,4820,1
20240110,092400,13243035,4860,4860,4860,4860,1
20240110,092300,13238175,4850,4805,4850,4805,140
20240110,092200,12565430,4805,4820,4820,4805,827
20240110,092100,8591090,4805,4820,4835,4805,250
20240110,092000,7386595,4820,4835,4835,4820,160
20240110,091900,6614075,4870,4870,4870,4870,0
20240110,091800,6614075,4870,4865,4870,4860,502
20240110,091700,4170910,4865,4865,4865,4865,0
20240110,091600,4170910,4865,4865,4865,4865,10
20240110,091500,4122260,4865,4865,4865,4865,1
20240110,091400,4117395,4830,4875,4875,4830,800
20240110,091300,250570,4880,4880,4880,4880,0
20240110,091200,250570,4880,4880,4880,4880,0
20240110,091100,250570,4880,4885,4885,4880,12
20240110,091000,191955,4890,4890,4890,4890,6
20240110,090900,162615,4890,4890,4890,4890,0
20240110,090800,162615,4890,4890,4890,4890,2
20240110,090700,152835,4895,4895,4895,4895,0
20240110,090600,152835,4895,4895,4895,4895,2
20240110,090500,143045,4930,4930,4930,4930,0
20240110,090400,143045,4930,4930,4930,4930,0
20240110,090300,143045,4930,4930,4930,4930,5
20240110,090200,118395,4895,4895,4895,4895,1
20240110,090100,113500,4935,4935,4935,4935,0
20240110,090000,113500,4935,4940,4940,4930,23