KissMeData/089470/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200100,62050670,4500,4500,4500,4500,805
20240103,200000,62050670,4500,4500,4500,4500,0
20240103,195900,62050670,4500,4500,4500,4500,0
20240103,195800,62050670,4500,4500,4500,4500,0
20240103,195700,62050670,4500,4500,4500,4500,0
20240103,195600,62050670,4500,4500,4500,4500,0
20240103,195500,62050670,4500,4500,4500,4500,0
20240103,195400,62050670,4500,4500,4500,4500,0
20240103,195300,62050670,4500,4500,4500,4500,0
20240103,195200,62050670,4500,4500,4500,4500,0
20240103,195100,62050670,4500,4500,4500,4500,0
20240103,195000,62050670,4500,4500,4500,4500,0
20240103,194900,62050670,4500,4500,4500,4500,0
20240103,194800,62050670,4500,4500,4500,4500,0
20240103,194700,62050670,4500,4500,4500,4500,0
20240103,194600,62050670,4500,4500,4500,4500,0
20240103,194500,62050670,4500,4500,4500,4500,0
20240103,194400,62050670,4500,4500,4500,4500,0
20240103,194300,62050670,4500,4500,4500,4500,0
20240103,194200,62050670,4500,4500,4500,4500,0
20240103,194100,62050670,4500,4500,4500,4500,0
20240103,194000,62050670,4500,4500,4500,4500,0
20240103,193900,62050670,4500,4500,4500,4500,0
20240103,193800,62050670,4500,4500,4500,4500,0
20240103,193700,62050670,4500,4500,4500,4500,0
20240103,193600,62050670,4500,4500,4500,4500,0
20240103,193500,62050670,4500,4500,4500,4500,0
20240103,193400,62050670,4500,4500,4500,4500,0
20240103,193300,62050670,4500,4500,4500,4500,0
20240103,193200,62050670,4500,4500,4500,4500,0
20240103,193100,62050670,4500,4500,4500,4500,805
20240103,193000,62050670,4500,4500,4500,4500,0
20240103,192900,62050670,4500,4500,4500,4500,0
20240103,192800,62050670,4500,4500,4500,4500,0
20240103,192700,62050670,4500,4500,4500,4500,0
20240103,192600,62050670,4500,4500,4500,4500,0
20240103,192500,62050670,4500,4500,4500,4500,0
20240103,192400,62050670,4500,4500,4500,4500,0
20240103,192300,62050670,4500,4500,4500,4500,0
20240103,192200,62050670,4500,4500,4500,4500,0
20240103,192100,62050670,4500,4500,4500,4500,0
20240103,192000,62050670,4500,4500,4500,4500,0
20240103,191900,62050670,4500,4500,4500,4500,0
20240103,191800,62050670,4500,4500,4500,4500,0
20240103,191700,62050670,4500,4500,4500,4500,0
20240103,191600,62050670,4500,4500,4500,4500,0
20240103,191500,62050670,4500,4500,4500,4500,0
20240103,191400,62050670,4500,4500,4500,4500,0
20240103,191300,62050670,4500,4500,4500,4500,0
20240103,191200,62050670,4500,4500,4500,4500,0
20240103,191100,62050670,4500,4500,4500,4500,0
20240103,191000,62050670,4500,4500,4500,4500,0
20240103,190900,62050670,4500,4500,4500,4500,0
20240103,190800,62050670,4500,4500,4500,4500,0
20240103,190700,62050670,4500,4500,4500,4500,0
20240103,190600,62050670,4500,4500,4500,4500,0
20240103,190500,62050670,4500,4500,4500,4500,0
20240103,190400,62050670,4500,4500,4500,4500,0
20240103,190300,62050670,4500,4500,4500,4500,0
20240103,190200,62050670,4500,4500,4500,4500,0
20240103,190100,62050670,4500,4500,4500,4500,805
20240103,190000,62050670,4500,4500,4500,4500,0
20240103,185900,62050670,4500,4500,4500,4500,0
20240103,185800,62050670,4500,4500,4500,4500,0
20240103,185700,62050670,4500,4500,4500,4500,0
20240103,185600,62050670,4500,4500,4500,4500,0
20240103,185500,62050670,4500,4500,4500,4500,0
20240103,185400,62050670,4500,4500,4500,4500,0
20240103,185300,62050670,4500,4500,4500,4500,0
20240103,185200,62050670,4500,4500,4500,4500,0
20240103,185100,62050670,4500,4500,4500,4500,0
20240103,185000,62050670,4500,4500,4500,4500,0
20240103,184900,62050670,4500,4500,4500,4500,0
20240103,184800,62050670,4500,4500,4500,4500,0
20240103,184700,62050670,4500,4500,4500,4500,0
20240103,184600,62050670,4500,4500,4500,4500,0
20240103,184500,62050670,4500,4500,4500,4500,0
20240103,184400,62050670,4500,4500,4500,4500,0
20240103,184300,62050670,4500,4500,4500,4500,0
20240103,184200,62050670,4500,4500,4500,4500,0
20240103,184100,62050670,4500,4500,4500,4500,0
20240103,184000,62050670,4500,4500,4500,4500,0
20240103,183900,62050670,4500,4500,4500,4500,0
20240103,183800,62050670,4500,4500,4500,4500,0
20240103,183700,62050670,4500,4500,4500,4500,0
20240103,183600,62050670,4500,4500,4500,4500,0
20240103,183500,62050670,4500,4500,4500,4500,0
20240103,183400,62050670,4500,4500,4500,4500,0
20240103,183300,62050670,4500,4500,4500,4500,0
20240103,183200,62050670,4500,4500,4500,4500,0
20240103,183100,62050670,4500,4500,4500,4500,805
20240103,183000,62050670,4500,4500,4500,4500,0
20240103,182900,62050670,4500,4500,4500,4500,0
20240103,182800,62050670,4500,4500,4500,4500,0
20240103,182700,62050670,4500,4500,4500,4500,0
20240103,182600,62050670,4500,4500,4500,4500,0
20240103,182500,62050670,4500,4500,4500,4500,0
20240103,182400,62050670,4500,4500,4500,4500,0
20240103,182300,62050670,4500,4500,4500,4500,0
20240103,182200,62050670,4500,4500,4500,4500,0
20240103,182100,62050670,4500,4500,4500,4500,0
20240103,182000,62050670,4500,4500,4500,4500,0
20240103,181900,62050670,4500,4500,4500,4500,0
20240103,181800,62050670,4500,4500,4500,4500,0
20240103,181700,62050670,4500,4500,4500,4500,0
20240103,181600,62050670,4500,4500,4500,4500,0
20240103,181500,62050670,4500,4500,4500,4500,0
20240103,181400,62050670,4500,4500,4500,4500,0
20240103,181300,62050670,4500,4500,4500,4500,0
20240103,181200,62050670,4500,4500,4500,4500,0
20240103,181100,62050670,4500,4500,4500,4500,0
20240103,181000,62050670,4500,4500,4500,4500,0
20240103,180900,62050670,4500,4500,4500,4500,0
20240103,180800,62050670,4500,4500,4500,4500,0
20240103,180700,62050670,4500,4500,4500,4500,0
20240103,180600,62050670,4500,4500,4500,4500,0
20240103,180500,62050670,4500,4500,4500,4500,0
20240103,180400,62050670,4500,4500,4500,4500,0
20240103,180300,62050670,4500,4500,4500,4500,0
20240103,180200,62050670,4500,4500,4500,4500,0
20240103,180100,62050670,4500,4500,4500,4500,805
20240103,180000,62050670,4500,4500,4500,4500,0
20240103,175900,62050670,4500,4500,4500,4500,0
20240103,175800,62050670,4500,4500,4500,4500,0
20240103,175700,62050670,4500,4500,4500,4500,0
20240103,175600,62050670,4500,4500,4500,4500,0
20240103,175500,62050670,4500,4500,4500,4500,0
20240103,175400,62050670,4500,4500,4500,4500,0
20240103,175300,62050670,4500,4500,4500,4500,0
20240103,175200,62050670,4500,4500,4500,4500,0
20240103,175100,62050670,4500,4500,4500,4500,0
20240103,175000,62050670,4500,4500,4500,4500,0
20240103,174900,62050670,4500,4500,4500,4500,0
20240103,174800,62050670,4500,4500,4500,4500,0
20240103,174700,62050670,4500,4500,4500,4500,0
20240103,174600,62050670,4500,4500,4500,4500,0
20240103,174500,62050670,4500,4500,4500,4500,0
20240103,174400,62050670,4500,4500,4500,4500,0
20240103,174300,62050670,4500,4500,4500,4500,0
20240103,174200,62050670,4500,4500,4500,4500,0
20240103,174100,62050670,4500,4500,4500,4500,0
20240103,174000,62050670,4500,4500,4500,4500,0
20240103,173900,62050670,4500,4500,4500,4500,0
20240103,173800,62050670,4500,4500,4500,4500,0
20240103,173700,62050670,4500,4500,4500,4500,0
20240103,173600,62050670,4500,4500,4500,4500,0
20240103,173500,62050670,4500,4500,4500,4500,0
20240103,173400,62050670,4500,4500,4500,4500,0
20240103,173300,62050670,4500,4500,4500,4500,0
20240103,173200,62050670,4500,4500,4500,4500,0
20240103,173100,62050670,4500,4500,4500,4500,805
20240103,173000,62050670,4500,4500,4500,4500,0
20240103,172900,62050670,4500,4500,4500,4500,0
20240103,172800,62050670,4500,4500,4500,4500,0
20240103,172700,62050670,4500,4500,4500,4500,0
20240103,172600,62050670,4500,4500,4500,4500,0
20240103,172500,62050670,4500,4500,4500,4500,0
20240103,172400,62050670,4500,4500,4500,4500,0
20240103,172300,62050670,4500,4500,4500,4500,0
20240103,172200,62050670,4500,4500,4500,4500,0
20240103,172100,62050670,4500,4500,4500,4500,0
20240103,172000,62050670,4500,4500,4500,4500,0
20240103,171900,62050670,4500,4500,4500,4500,0
20240103,171800,62050670,4500,4500,4500,4500,0
20240103,171700,62050670,4500,4500,4500,4500,0
20240103,171600,62050670,4500,4500,4500,4500,0
20240103,171500,62050670,4500,4500,4500,4500,0
20240103,171400,62050670,4500,4500,4500,4500,0
20240103,171300,62050670,4500,4500,4500,4500,0
20240103,171200,62050670,4500,4500,4500,4500,0
20240103,171100,62050670,4500,4500,4500,4500,0
20240103,171000,62050670,4500,4500,4500,4500,0
20240103,170900,62050670,4500,4500,4500,4500,0
20240103,170800,62050670,4500,4500,4500,4500,0
20240103,170700,62050670,4500,4500,4500,4500,0
20240103,170600,62050670,4500,4500,4500,4500,0
20240103,170500,62050670,4500,4500,4500,4500,0
20240103,170400,62050670,4500,4500,4500,4500,0
20240103,170300,62050670,4500,4500,4500,4500,0
20240103,170200,62050670,4500,4500,4500,4500,0
20240103,170100,62050670,4500,4500,4500,4500,805
20240103,170000,62050670,4500,4500,4500,4500,0
20240103,165900,62050670,4500,4500,4500,4500,0
20240103,165800,62050670,4500,4500,4500,4500,0
20240103,165700,62050670,4500,4500,4500,4500,0
20240103,165600,62050670,4500,4500,4500,4500,0
20240103,165500,62050670,4500,4500,4500,4500,0
20240103,165400,62050670,4500,4500,4500,4500,0
20240103,165300,62050670,4500,4500,4500,4500,0
20240103,165200,62050670,4500,4500,4500,4500,0
20240103,165100,62050670,4500,4500,4500,4500,0
20240103,165000,62050670,4500,4500,4500,4500,0
20240103,164900,62050670,4500,4500,4500,4500,0
20240103,164800,62050670,4500,4500,4500,4500,0
20240103,164700,62050670,4500,4500,4500,4500,0
20240103,164600,62050670,4500,4500,4500,4500,0
20240103,164500,62050670,4500,4500,4500,4500,0
20240103,164400,62050670,4500,4500,4500,4500,0
20240103,164300,62050670,4500,4500,4500,4500,0
20240103,164200,62050670,4500,4500,4500,4500,0
20240103,164100,62050670,4500,4500,4500,4500,0
20240103,164000,62050670,4500,4500,4500,4500,0
20240103,163900,62050670,4500,4500,4500,4500,0
20240103,163800,62050670,4500,4500,4500,4500,0
20240103,163700,62050670,4500,4500,4500,4500,0
20240103,163600,62050670,4500,4500,4500,4500,0
20240103,163500,62050670,4500,4500,4500,4500,0
20240103,163400,62050670,4500,4500,4500,4500,0
20240103,163300,62050670,4500,4500,4500,4500,0
20240103,163200,62050670,4500,4500,4500,4500,0
20240103,163100,62050670,4500,4500,4500,4500,805
20240103,163000,62050670,4500,4500,4500,4500,0
20240103,162900,62050670,4500,4500,4500,4500,0
20240103,162800,62050670,4500,4500,4500,4500,0
20240103,162700,62050670,4500,4500,4500,4500,0
20240103,162600,62050670,4500,4500,4500,4500,0
20240103,162500,62050670,4500,4500,4500,4500,0
20240103,162400,62050670,4500,4500,4500,4500,0
20240103,162300,62050670,4500,4500,4500,4500,0
20240103,162200,62050670,4500,4500,4500,4500,0
20240103,162100,62050670,4500,4500,4500,4500,0
20240103,162000,62050670,4500,4500,4500,4500,0
20240103,161900,62050670,4500,4500,4500,4500,0
20240103,161800,62050670,4500,4500,4500,4500,0
20240103,161700,62050670,4500,4500,4500,4500,0
20240103,161600,62050670,4500,4500,4500,4500,0
20240103,161500,62050670,4500,4500,4500,4500,0
20240103,161400,62050670,4500,4500,4500,4500,0
20240103,161300,62050670,4500,4500,4500,4500,0
20240103,161200,62050670,4500,4500,4500,4500,0
20240103,161100,62050670,4500,4500,4500,4500,0
20240103,161000,62050670,4500,4500,4500,4500,0
20240103,160900,62050670,4500,4500,4500,4500,0
20240103,160800,62050670,4500,4500,4500,4500,0
20240103,160700,62050670,4500,4500,4500,4500,0
20240103,160600,62050670,4500,4500,4500,4500,0
20240103,160500,62050670,4500,4500,4500,4500,0
20240103,160400,62050670,4500,4500,4500,4500,0
20240103,160300,62050670,4500,4500,4500,4500,0
20240103,160200,62050670,4500,4500,4500,4500,0
20240103,160100,62050670,4500,4500,4500,4500,805
20240103,160000,62050670,4500,4500,4500,4500,0
20240103,155900,62050670,4500,4500,4500,4500,0
20240103,155800,62050670,4500,4500,4500,4500,0
20240103,155700,62050670,4500,4500,4500,4500,0
20240103,155600,62050670,4500,4500,4500,4500,0
20240103,155500,62050670,4500,4500,4500,4500,0
20240103,155400,62050670,4500,4500,4500,4500,0
20240103,155300,62050670,4500,4500,4500,4500,0
20240103,155200,62050670,4500,4500,4500,4500,0
20240103,155100,62050670,4500,4500,4500,4500,0
20240103,155000,62050670,4500,4500,4500,4500,0
20240103,154900,62050670,4500,4500,4500,4500,0
20240103,154800,62050670,4500,4500,4500,4500,0
20240103,154700,62050670,4500,4500,4500,4500,0
20240103,154600,62050670,4500,4500,4500,4500,0
20240103,154500,62050670,4500,4500,4500,4500,0
20240103,154400,62050670,4500,4500,4500,4500,0
20240103,154300,62050670,4500,4500,4500,4500,0
20240103,154200,62050670,4500,4500,4500,4500,0
20240103,154100,62050670,4500,4500,4500,4500,0
20240103,154000,62050670,4500,4500,4500,4500,0
20240103,153900,62050670,4500,4500,4500,4500,0
20240103,153800,62050670,4500,4500,4500,4500,0
20240103,153700,62050670,4500,4500,4500,4500,0
20240103,153600,62050670,4500,4500,4500,4500,0
20240103,153500,62050670,4500,4500,4500,4500,0
20240103,153400,62050670,4500,4500,4500,4500,0
20240103,153300,62050670,4500,4500,4500,4500,0
20240103,153200,62050670,4500,4500,4500,4500,0
20240103,153100,62050670,4500,4500,4500,4500,805
20240103,153000,62050670,4500,4500,4500,4500,805
20240103,152900,58428170,4495,4495,4495,4495,0
20240103,152800,58428170,4495,4495,4495,4495,0
20240103,152700,58428170,4495,4495,4495,4495,0
20240103,152600,58428170,4495,4495,4495,4495,0
20240103,152500,58428170,4495,4495,4495,4495,0
20240103,152400,58428170,4495,4495,4495,4495,0
20240103,152300,58428170,4495,4495,4495,4495,0
20240103,152200,58428170,4495,4495,4495,4495,0
20240103,152100,58428170,4495,4495,4495,4495,0
20240103,152000,58428170,4495,4495,4495,4495,0
20240103,151900,58428170,4495,4485,4500,4485,505
20240103,151800,56159350,4495,4490,4495,4490,110
20240103,151700,55665400,4490,4490,4490,4490,0
20240103,151600,55665400,4490,4490,4490,4490,100
20240103,151500,55216400,4485,4485,4485,4485,0
20240103,151400,55216400,4485,4485,4485,4485,114
20240103,151300,54705110,4485,4485,4485,4485,0
20240103,151200,54705110,4485,4485,4490,4485,6
20240103,151100,54678185,4485,4485,4485,4485,80
20240103,151000,54319385,4490,4490,4490,4490,268
20240103,150900,53116065,4495,4495,4495,4495,0
20240103,150800,53116065,4495,4495,4495,4495,9
20240103,150700,53075610,4495,4495,4495,4495,0
20240103,150600,53075610,4495,4495,4495,4495,0
20240103,150500,53075610,4495,4495,4495,4495,0
20240103,150400,53075610,4495,4495,4495,4495,100
20240103,150300,52626110,4490,4490,4490,4490,0
20240103,150200,52626110,4490,4490,4490,4490,0
20240103,150100,52626110,4490,4490,4490,4490,3
20240103,150000,52612640,4490,4490,4495,4490,68
20240103,145900,52307315,4495,4495,4495,4495,0
20240103,145800,52307315,4495,4495,4495,4495,1
20240103,145700,52302820,4495,4495,4495,4495,0
20240103,145600,52302820,4495,4495,4495,4495,0
20240103,145500,52302820,4495,4495,4495,4495,5
20240103,145400,52280345,4495,4495,4495,4495,0
20240103,145300,52280345,4495,4495,4495,4495,0
20240103,145200,52280345,4495,4495,4495,4495,0
20240103,145100,52280345,4495,4495,4495,4495,264
20240103,145000,51093665,4495,4490,4495,4490,101
20240103,144900,50639675,4495,4495,4495,4495,0
20240103,144800,50639675,4495,4495,4495,4495,4
20240103,144700,50621695,4495,4495,4495,4495,0
20240103,144600,50621695,4495,4495,4495,4495,0
20240103,144500,50621695,4495,4495,4495,4495,250
20240103,144400,49497945,4495,4495,4495,4495,1
20240103,144300,49493450,4490,4490,4490,4490,0
20240103,144200,49493450,4490,4490,4490,4490,0
20240103,144100,49493450,4490,4490,4490,4490,0
20240103,144000,49493450,4490,4490,4490,4490,1
20240103,143900,49488960,4490,4490,4490,4490,0
20240103,143800,49488960,4490,4490,4490,4490,75
20240103,143700,49152210,4490,4490,4490,4490,0
20240103,143600,49152210,4490,4490,4490,4490,0
20240103,143500,49152210,4490,4490,4490,4490,0
20240103,143400,49152210,4490,4490,4490,4490,0
20240103,143300,49152210,4490,4490,4490,4490,0
20240103,143200,49152210,4490,4490,4490,4490,0
20240103,143100,49152210,4490,4490,4490,4490,0
20240103,143000,49152210,4490,4490,4490,4490,1
20240103,142900,49147720,4490,4490,4490,4490,0
20240103,142800,49147720,4490,4490,4490,4490,0
20240103,142700,49147720,4490,4490,4490,4490,194
20240103,142600,48276660,4490,4490,4490,4490,577
20240103,142500,45685930,4490,4490,4490,4490,0
20240103,142400,45685930,4490,4490,4490,4490,0
20240103,142300,45685930,4490,4495,4495,4490,1309
20240103,142200,39803425,4500,4500,4500,4500,0
20240103,142100,39803425,4500,4500,4500,4500,375
20240103,142000,38115925,4500,4500,4500,4500,0
20240103,141900,38115925,4500,4500,4500,4500,100
20240103,141800,37665925,4500,4500,4500,4500,0
20240103,141700,37665925,4500,4500,4500,4500,0
20240103,141600,37665925,4500,4500,4500,4500,0
20240103,141500,37665925,4500,4500,4500,4500,0
20240103,141400,37665925,4500,4500,4500,4500,0
20240103,141300,37665925,4500,4500,4500,4500,0
20240103,141200,37665925,4500,4500,4500,4500,1
20240103,141100,37661425,4500,4500,4500,4500,2
20240103,141000,37652425,4500,4500,4500,4500,0
20240103,140900,37652425,4500,4500,4500,4500,0
20240103,140800,37652425,4500,4500,4500,4500,0
20240103,140700,37652425,4500,4500,4500,4500,0
20240103,140600,37652425,4500,4500,4500,4500,0
20240103,140500,37652425,4500,4500,4500,4500,0
20240103,140400,37652425,4500,4500,4500,4500,0
20240103,140300,37652425,4500,4500,4500,4500,223
20240103,140200,36648925,4500,4500,4500,4500,0
20240103,140100,36648925,4500,4500,4500,4500,1
20240103,140000,36644425,4500,4500,4500,4500,0
20240103,135900,36644425,4500,4500,4500,4500,0
20240103,135800,36644425,4500,4500,4500,4500,0
20240103,135700,36644425,4500,4500,4500,4500,0
20240103,135600,36644425,4500,4500,4500,4500,2
20240103,135500,36635425,4500,4505,4505,4500,447
20240103,135400,34623090,4505,4505,4505,4505,0
20240103,135300,34623090,4505,4505,4505,4505,0
20240103,135200,34623090,4505,4505,4505,4505,0
20240103,135100,34623090,4505,4505,4505,4505,1
20240103,135000,34618585,4505,4505,4505,4505,100
20240103,134900,34168085,4505,4505,4505,4505,0
20240103,134800,34168085,4505,4505,4505,4505,0
20240103,134700,34168085,4505,4505,4505,4505,1
20240103,134600,34163580,4515,4515,4515,4515,0
20240103,134500,34163580,4515,4515,4515,4515,0
20240103,134400,34163580,4515,4515,4515,4515,0
20240103,134300,34163580,4515,4515,4515,4515,0
20240103,134200,34163580,4515,4515,4515,4515,0
20240103,134100,34163580,4515,4515,4515,4515,0
20240103,134000,34163580,4515,4515,4515,4515,0
20240103,133900,34163580,4515,4515,4515,4515,1
20240103,133800,34159065,4505,4505,4505,4505,0
20240103,133700,34159065,4505,4505,4505,4505,0
20240103,133600,34159065,4505,4505,4505,4505,0
20240103,133500,34159065,4505,4505,4505,4505,0
20240103,133400,34159065,4505,4505,4505,4505,3
20240103,133300,34145550,4505,4505,4505,4505,51
20240103,133200,33915795,4505,4505,4505,4505,1
20240103,133100,33911290,4510,4510,4510,4510,0
20240103,133000,33911290,4510,4510,4510,4510,0
20240103,132900,33911290,4510,4510,4510,4510,0
20240103,132800,33911290,4510,4510,4510,4510,0
20240103,132700,33911290,4510,4510,4510,4510,0
20240103,132600,33911290,4510,4510,4510,4510,0
20240103,132500,33911290,4510,4510,4510,4510,0
20240103,132400,33911290,4510,4510,4510,4510,0
20240103,132300,33911290,4510,4510,4510,4510,0
20240103,132200,33911290,4510,4505,4510,4505,2
20240103,132100,33902275,4510,4510,4510,4510,0
20240103,132000,33902275,4510,4510,4510,4510,0
20240103,131900,33902275,4510,4510,4510,4510,0
20240103,131800,33902275,4510,4510,4510,4510,1
20240103,131700,33897765,4510,4510,4510,4510,0
20240103,131600,33897765,4510,4510,4510,4510,0
20240103,131500,33897765,4510,4510,4510,4510,0
20240103,131400,33897765,4510,4510,4510,4510,0
20240103,131300,33897765,4510,4510,4510,4510,0
20240103,131200,33897765,4510,4510,4510,4510,0
20240103,131100,33897765,4510,4510,4510,4510,24
20240103,131000,33789525,4510,4510,4510,4510,0
20240103,130900,33789525,4510,4510,4510,4510,0
20240103,130800,33789525,4510,4510,4510,4510,1
20240103,130700,33785015,4505,4505,4505,4505,0
20240103,130600,33785015,4505,4505,4505,4505,0
20240103,130500,33785015,4505,4505,4505,4505,0
20240103,130400,33785015,4505,4505,4505,4505,0
20240103,130300,33785015,4505,4505,4505,4505,1
20240103,130200,33780510,4510,4510,4510,4510,0
20240103,130100,33780510,4510,4510,4510,4510,0
20240103,130000,33780510,4510,4510,4510,4510,0
20240103,125900,33780510,4510,4510,4510,4510,0
20240103,125800,33780510,4510,4510,4510,4510,1
20240103,125700,33776000,4505,4505,4505,4505,0
20240103,125600,33776000,4505,4505,4505,4505,1
20240103,125500,33771495,4505,4505,4505,4505,0
20240103,125400,33771495,4505,4505,4505,4505,0
20240103,125300,33771495,4505,4505,4505,4505,1
20240103,125200,33766990,4505,4505,4505,4505,0
20240103,125100,33766990,4505,4505,4505,4505,10
20240103,125000,33721940,4510,4510,4510,4510,5
20240103,124900,33699390,4510,4510,4510,4510,1
20240103,124800,33694880,4505,4505,4505,4505,0
20240103,124700,33694880,4505,4505,4505,4505,0
20240103,124600,33694880,4505,4505,4505,4505,0
20240103,124500,33694880,4505,4505,4505,4505,0
20240103,124400,33694880,4505,4505,4505,4505,0
20240103,124300,33694880,4505,4505,4505,4505,1
20240103,124200,33690375,4505,4505,4505,4505,0
20240103,124100,33690375,4505,4505,4505,4505,0
20240103,124000,33690375,4505,4505,4505,4505,0
20240103,123900,33690375,4505,4505,4505,4505,0
20240103,123800,33690375,4505,4505,4505,4505,0
20240103,123700,33690375,4505,4505,4505,4505,10
20240103,123600,33645325,4505,4505,4505,4505,0
20240103,123500,33645325,4505,4505,4505,4505,0
20240103,123400,33645325,4505,4505,4505,4505,0
20240103,123300,33645325,4505,4505,4505,4505,97
20240103,123200,33208340,4500,4500,4500,4500,7
20240103,123100,33176840,4500,4500,4500,4500,1
20240103,123000,33172340,4500,4500,4500,4500,0
20240103,122900,33172340,4500,4500,4500,4500,0
20240103,122800,33172340,4500,4500,4500,4500,0
20240103,122700,33172340,4500,4500,4500,4500,0
20240103,122600,33172340,4500,4500,4500,4500,0
20240103,122500,33172340,4500,4500,4500,4500,0
20240103,122400,33172340,4500,4500,4500,4500,1
20240103,122300,33167840,4500,4500,4500,4500,30
20240103,122200,33032840,4500,4500,4500,4500,0
20240103,122100,33032840,4500,4500,4500,4500,0
20240103,122000,33032840,4500,4500,4500,4500,3
20240103,121900,33019340,4500,4500,4500,4500,0
20240103,121800,33019340,4500,4500,4500,4500,0
20240103,121700,33019340,4500,4500,4500,4500,2
20240103,121600,33010340,4500,4500,4500,4500,0
20240103,121500,33010340,4500,4500,4500,4500,0
20240103,121400,33010340,4500,4500,4500,4500,1
20240103,121300,33005840,4505,4505,4505,4505,2
20240103,121200,32996830,4500,4500,4500,4500,0
20240103,121100,32996830,4500,4500,4500,4500,0
20240103,121000,32996830,4500,4500,4500,4500,0
20240103,120900,32996830,4500,4505,4505,4500,321
20240103,120800,31550730,4505,4505,4505,4505,0
20240103,120700,31550730,4505,4505,4505,4505,0
20240103,120600,31550730,4505,4505,4505,4505,0
20240103,120500,31550730,4505,4505,4505,4505,0
20240103,120400,31550730,4505,4500,4505,4500,45
20240103,120300,31348010,4500,4500,4500,4500,0
20240103,120200,31348010,4500,4500,4500,4500,0
20240103,120100,31348010,4500,4500,4500,4500,0
20240103,120000,31348010,4500,4500,4500,4500,0
20240103,115900,31348010,4500,4500,4500,4500,0
20240103,115800,31348010,4500,4500,4500,4500,0
20240103,115700,31348010,4500,4500,4500,4500,0
20240103,115600,31348010,4500,4500,4500,4500,0
20240103,115500,31348010,4500,4500,4500,4500,0
20240103,115400,31348010,4500,4500,4500,4500,1
20240103,115300,31343510,4505,4505,4505,4505,0
20240103,115200,31343510,4505,4505,4505,4505,0
20240103,115100,31343510,4505,4505,4505,4505,0
20240103,115000,31343510,4505,4505,4505,4505,0
20240103,114900,31343510,4505,4505,4505,4505,0
20240103,114800,31343510,4505,4505,4505,4505,0
20240103,114700,31343510,4505,4505,4505,4505,0
20240103,114600,31343510,4505,4505,4505,4505,1
20240103,114500,31339005,4500,4500,4500,4500,2
20240103,114400,31330005,4500,4500,4500,4500,0
20240103,114300,31330005,4500,4500,4500,4500,0
20240103,114200,31330005,4500,4500,4500,4500,0
20240103,114100,31330005,4500,4505,4505,4500,1000
20240103,114000,26828195,4510,4510,4510,4510,0
20240103,113900,26828195,4510,4510,4510,4510,0
20240103,113800,26828195,4510,4510,4510,4510,1
20240103,113700,26823685,4505,4505,4505,4505,0
20240103,113600,26823685,4505,4505,4505,4505,0
20240103,113500,26823685,4505,4505,4505,4505,1
20240103,113400,26819180,4505,4505,4505,4505,0
20240103,113300,26819180,4505,4505,4505,4505,0
20240103,113200,26819180,4505,4505,4505,4505,0
20240103,113100,26819180,4505,4505,4505,4505,0
20240103,113000,26819180,4505,4505,4505,4505,0
20240103,112900,26819180,4505,4505,4505,4505,1
20240103,112800,26814675,4505,4505,4505,4505,0
20240103,112700,26814675,4505,4505,4505,4505,0
20240103,112600,26814675,4505,4505,4505,4505,0
20240103,112500,26814675,4505,4505,4505,4505,2
20240103,112400,26805665,4505,4505,4505,4505,0
20240103,112300,26805665,4505,4505,4505,4505,0
20240103,112200,26805665,4505,4505,4505,4505,0
20240103,112100,26805665,4505,4505,4505,4505,0
20240103,112000,26805665,4505,4505,4505,4505,0
20240103,111900,26805665,4505,4505,4505,4505,0
20240103,111800,26805665,4505,4505,4505,4505,1
20240103,111700,26801160,4505,4505,4505,4505,0
20240103,111600,26801160,4505,4505,4505,4505,0
20240103,111500,26801160,4505,4505,4505,4505,0
20240103,111400,26801160,4505,4505,4505,4505,0
20240103,111300,26801160,4505,4505,4505,4505,0
20240103,111200,26801160,4505,4505,4505,4505,0
20240103,111100,26801160,4505,4505,4505,4505,0
20240103,111000,26801160,4505,4505,4505,4505,0
20240103,110900,26801160,4505,4505,4505,4505,0
20240103,110800,26801160,4505,4505,4505,4505,0
20240103,110700,26801160,4505,4505,4505,4505,37
20240103,110600,26634475,4505,4500,4505,4500,3
20240103,110500,26620970,4505,4505,4505,4505,0
20240103,110400,26620970,4505,4505,4505,4505,0
20240103,110300,26620970,4505,4505,4505,4505,0
20240103,110200,26620970,4505,4505,4505,4505,0
20240103,110100,26620970,4505,4505,4505,4505,0
20240103,110000,26620970,4505,4505,4505,4505,10
20240103,105900,26575920,4505,4505,4505,4505,2
20240103,105800,26566910,4505,4505,4505,4505,0
20240103,105700,26566910,4505,4505,4505,4505,82
20240103,105600,26197500,4505,4505,4505,4505,0
20240103,105500,26197500,4505,4505,4505,4505,0
20240103,105400,26197500,4505,4505,4505,4505,0
20240103,105300,26197500,4505,4505,4505,4505,0
20240103,105200,26197500,4505,4505,4505,4505,0
20240103,105100,26197500,4505,4505,4505,4505,0
20240103,105000,26197500,4505,4505,4505,4505,10
20240103,104900,26152450,4505,4505,4505,4505,0
20240103,104800,26152450,4505,4505,4505,4505,0
20240103,104700,26152450,4505,4505,4505,4505,0
20240103,104600,26152450,4505,4505,4505,4505,0
20240103,104500,26152450,4505,4505,4505,4505,0
20240103,104400,26152450,4505,4505,4505,4505,0
20240103,104300,26152450,4505,4505,4505,4505,0
20240103,104200,26152450,4505,4505,4505,4505,0
20240103,104100,26152450,4505,4505,4505,4505,0
20240103,104000,26152450,4505,4505,4505,4505,0
20240103,103900,26152450,4505,4505,4505,4505,0
20240103,103800,26152450,4505,4505,4505,4505,0
20240103,103700,26152450,4505,4505,4505,4505,1
20240103,103600,26147945,4505,4505,4505,4505,0
20240103,103500,26147945,4505,4505,4505,4505,0
20240103,103400,26147945,4505,4500,4505,4500,308
20240103,103300,24760595,4495,4495,4495,4495,0
20240103,103200,24760595,4495,4495,4495,4495,0
20240103,103100,24760595,4495,4495,4495,4495,0
20240103,103000,24760595,4495,4495,4495,4495,121
20240103,102900,24216700,4490,4490,4490,4490,0
20240103,102800,24216700,4490,4490,4490,4490,201
20240103,102700,23314210,4495,4490,4495,4490,6
20240103,102600,23287250,4495,4495,4495,4495,1
20240103,102500,23282755,4495,4495,4495,4495,0
20240103,102400,23282755,4495,4495,4495,4495,1
20240103,102300,23278260,4495,4495,4495,4495,200
20240103,102200,22379260,4490,4490,4490,4490,0
20240103,102100,22379260,4490,4490,4490,4490,93
20240103,102000,21961690,4490,4490,4490,4490,0
20240103,101900,21961690,4490,4490,4490,4490,16
20240103,101800,21889850,4485,4485,4485,4485,60
20240103,101700,21620750,4495,4495,4495,4495,0
20240103,101600,21620750,4495,4495,4495,4495,5
20240103,101500,21598275,4485,4485,4485,4485,0
20240103,101400,21598275,4485,4485,4485,4485,0
20240103,101300,21598275,4485,4485,4485,4485,0
20240103,101200,21598275,4485,4485,4485,4485,562
20240103,101100,19077705,4485,4485,4485,4485,150
20240103,101000,18404955,4485,4485,4485,4485,417
20240103,100900,16534710,4495,4490,4495,4490,3
20240103,100800,16521235,4500,4500,4500,4500,100
20240103,100700,16071235,4500,4505,4505,4500,789
20240103,100600,12520725,4510,4515,4515,4510,2175
20240103,100500,2705600,4530,4530,4530,4530,0
20240103,100400,2705600,4530,4530,4530,4530,0
20240103,100300,2705600,4530,4535,4535,4530,414
20240103,100200,828760,4570,4570,4570,4570,0
20240103,100100,828760,4570,4570,4570,4570,0
20240103,100000,828760,4570,4570,4570,4570,0
20240103,095900,828760,4570,4570,4570,4570,0
20240103,095800,828760,4570,4570,4570,4570,0
20240103,095700,828760,4570,4570,4570,4570,0
20240103,095600,828760,4570,4570,4570,4570,0
20240103,095500,828760,4570,4570,4570,4570,0
20240103,095400,828760,4570,4570,4570,4570,0
20240103,095300,828760,4570,4570,4570,4570,0
20240103,095200,828760,4570,4570,4570,4570,0
20240103,095100,828760,4570,4570,4570,4570,0
20240103,095000,828760,4570,4570,4570,4570,0
20240103,094900,828760,4570,4570,4570,4570,0
20240103,094800,828760,4570,4570,4570,4570,0
20240103,094700,828760,4570,4570,4570,4570,0
20240103,094600,828760,4570,4570,4570,4570,0
20240103,094500,828760,4570,4570,4570,4570,0
20240103,094400,828760,4570,4570,4570,4570,0
20240103,094300,828760,4570,4570,4570,4570,0
20240103,094200,828760,4570,4570,4570,4570,0
20240103,094100,828760,4570,4570,4570,4570,0
20240103,094000,828760,4570,4570,4570,4570,0
20240103,093900,828760,4570,4570,4570,4570,0
20240103,093800,828760,4570,4570,4570,4570,0
20240103,093700,828760,4570,4570,4570,4570,0
20240103,093600,828760,4570,4570,4570,4570,0
20240103,093500,828760,4570,4570,4570,4570,0
20240103,093400,828760,4570,4570,4570,4570,0
20240103,093300,828760,4570,4570,4570,4570,0
20240103,093200,828760,4570,4570,4570,4570,0
20240103,093100,828760,4570,4570,4570,4570,0
20240103,093000,828760,4570,4570,4570,4570,0
20240103,092900,828760,4570,4570,4570,4570,0
20240103,092800,828760,4570,4570,4570,4570,0
20240103,092700,828760,4570,4570,4570,4570,0
20240103,092600,828760,4570,4570,4570,4570,0
20240103,092500,828760,4570,4570,4570,4570,0
20240103,092400,828760,4570,4570,4570,4570,0
20240103,092300,828760,4570,4570,4570,4570,0
20240103,092200,828760,4570,4570,4570,4570,4
20240103,092100,810480,4585,4585,4585,4585,1
20240103,092000,805895,4550,4550,4550,4550,0
20240103,091900,805895,4550,4550,4550,4550,103
20240103,091800,337245,4615,4615,4615,4615,0
20240103,091700,337245,4615,4615,4615,4615,0
20240103,091600,337245,4615,4615,4615,4615,0
20240103,091500,337245,4615,4615,4615,4615,0
20240103,091400,337245,4615,4615,4615,4615,0
20240103,091300,337245,4615,4615,4615,4615,0
20240103,091200,337245,4615,4615,4615,4615,0
20240103,091100,337245,4615,4615,4615,4615,0
20240103,091000,337245,4615,4615,4615,4615,0
20240103,090900,337245,4615,4615,4615,4615,0
20240103,090800,337245,4615,4615,4615,4615,0
20240103,090700,337245,4615,4615,4615,4615,0
20240103,090600,337245,4615,4615,4615,4615,0
20240103,090500,337245,4615,4615,4615,4615,0
20240103,090400,337245,4615,4615,4615,4615,0
20240103,090300,337245,4615,4615,4615,4615,3
20240103,090200,323400,4620,4620,4620,4620,0
20240103,090100,323400,4620,4620,4620,4620,0
20240103,090000,323400,4620,4620,4620,4620,70