KissMeData/199820/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203000,82422780,9970,9970,9970,9970,181
20240102,202900,82422780,9970,9970,9970,9970,0
20240102,202800,82422780,9970,9970,9970,9970,0
20240102,202700,82422780,9970,9970,9970,9970,0
20240102,202600,82422780,9970,9970,9970,9970,0
20240102,202500,82422780,9970,9970,9970,9970,0
20240102,202400,82422780,9970,9970,9970,9970,0
20240102,202300,82422780,9970,9970,9970,9970,0
20240102,202200,82422780,9970,9970,9970,9970,0
20240102,202100,82422780,9970,9970,9970,9970,0
20240102,202000,82422780,9970,9970,9970,9970,0
20240102,201900,82422780,9970,9970,9970,9970,0
20240102,201800,82422780,9970,9970,9970,9970,0
20240102,201700,82422780,9970,9970,9970,9970,0
20240102,201600,82422780,9970,9970,9970,9970,0
20240102,201500,82422780,9970,9970,9970,9970,0
20240102,201400,82422780,9970,9970,9970,9970,0
20240102,201300,82422780,9970,9970,9970,9970,0
20240102,201200,82422780,9970,9970,9970,9970,0
20240102,201100,82422780,9970,9970,9970,9970,0
20240102,201000,82422780,9970,9970,9970,9970,0
20240102,200900,82422780,9970,9970,9970,9970,0
20240102,200800,82422780,9970,9970,9970,9970,0
20240102,200700,82422780,9970,9970,9970,9970,0
20240102,200600,82422780,9970,9970,9970,9970,0
20240102,200500,82422780,9970,9970,9970,9970,0
20240102,200400,82422780,9970,9970,9970,9970,0
20240102,200300,82422780,9970,9970,9970,9970,0
20240102,200200,82422780,9970,9970,9970,9970,0
20240102,200100,82422780,9970,9970,9970,9970,0
20240102,200000,82422780,9970,9970,9970,9970,181
20240102,195900,82422780,9970,9970,9970,9970,0
20240102,195800,82422780,9970,9970,9970,9970,0
20240102,195700,82422780,9970,9970,9970,9970,0
20240102,195600,82422780,9970,9970,9970,9970,0
20240102,195500,82422780,9970,9970,9970,9970,0
20240102,195400,82422780,9970,9970,9970,9970,0
20240102,195300,82422780,9970,9970,9970,9970,0
20240102,195200,82422780,9970,9970,9970,9970,0
20240102,195100,82422780,9970,9970,9970,9970,0
20240102,195000,82422780,9970,9970,9970,9970,0
20240102,194900,82422780,9970,9970,9970,9970,0
20240102,194800,82422780,9970,9970,9970,9970,0
20240102,194700,82422780,9970,9970,9970,9970,0
20240102,194600,82422780,9970,9970,9970,9970,0
20240102,194500,82422780,9970,9970,9970,9970,0
20240102,194400,82422780,9970,9970,9970,9970,0
20240102,194300,82422780,9970,9970,9970,9970,0
20240102,194200,82422780,9970,9970,9970,9970,0
20240102,194100,82422780,9970,9970,9970,9970,0
20240102,194000,82422780,9970,9970,9970,9970,0
20240102,193900,82422780,9970,9970,9970,9970,0
20240102,193800,82422780,9970,9970,9970,9970,0
20240102,193700,82422780,9970,9970,9970,9970,0
20240102,193600,82422780,9970,9970,9970,9970,0
20240102,193500,82422780,9970,9970,9970,9970,0
20240102,193400,82422780,9970,9970,9970,9970,0
20240102,193300,82422780,9970,9970,9970,9970,0
20240102,193200,82422780,9970,9970,9970,9970,0
20240102,193100,82422780,9970,9970,9970,9970,0
20240102,193000,82422780,9970,9970,9970,9970,181
20240102,192900,82422780,9970,9970,9970,9970,0
20240102,192800,82422780,9970,9970,9970,9970,0
20240102,192700,82422780,9970,9970,9970,9970,0
20240102,192600,82422780,9970,9970,9970,9970,0
20240102,192500,82422780,9970,9970,9970,9970,0
20240102,192400,82422780,9970,9970,9970,9970,0
20240102,192300,82422780,9970,9970,9970,9970,0
20240102,192200,82422780,9970,9970,9970,9970,0
20240102,192100,82422780,9970,9970,9970,9970,0
20240102,192000,82422780,9970,9970,9970,9970,0
20240102,191900,82422780,9970,9970,9970,9970,0
20240102,191800,82422780,9970,9970,9970,9970,0
20240102,191700,82422780,9970,9970,9970,9970,0
20240102,191600,82422780,9970,9970,9970,9970,0
20240102,191500,82422780,9970,9970,9970,9970,0
20240102,191400,82422780,9970,9970,9970,9970,0
20240102,191300,82422780,9970,9970,9970,9970,0
20240102,191200,82422780,9970,9970,9970,9970,0
20240102,191100,82422780,9970,9970,9970,9970,0
20240102,191000,82422780,9970,9970,9970,9970,0
20240102,190900,82422780,9970,9970,9970,9970,0
20240102,190800,82422780,9970,9970,9970,9970,0
20240102,190700,82422780,9970,9970,9970,9970,0
20240102,190600,82422780,9970,9970,9970,9970,0
20240102,190500,82422780,9970,9970,9970,9970,0
20240102,190400,82422780,9970,9970,9970,9970,0
20240102,190300,82422780,9970,9970,9970,9970,0
20240102,190200,82422780,9970,9970,9970,9970,0
20240102,190100,82422780,9970,9970,9970,9970,0
20240102,190000,82422780,9970,9970,9970,9970,181
20240102,185900,82422780,9970,9970,9970,9970,0
20240102,185800,82422780,9970,9970,9970,9970,0
20240102,185700,82422780,9970,9970,9970,9970,0
20240102,185600,82422780,9970,9970,9970,9970,0
20240102,185500,82422780,9970,9970,9970,9970,0
20240102,185400,82422780,9970,9970,9970,9970,0
20240102,185300,82422780,9970,9970,9970,9970,0
20240102,185200,82422780,9970,9970,9970,9970,0
20240102,185100,82422780,9970,9970,9970,9970,0
20240102,185000,82422780,9970,9970,9970,9970,0
20240102,184900,82422780,9970,9970,9970,9970,0
20240102,184800,82422780,9970,9970,9970,9970,0
20240102,184700,82422780,9970,9970,9970,9970,0
20240102,184600,82422780,9970,9970,9970,9970,0
20240102,184500,82422780,9970,9970,9970,9970,0
20240102,184400,82422780,9970,9970,9970,9970,0
20240102,184300,82422780,9970,9970,9970,9970,0
20240102,184200,82422780,9970,9970,9970,9970,0
20240102,184100,82422780,9970,9970,9970,9970,0
20240102,184000,82422780,9970,9970,9970,9970,0
20240102,183900,82422780,9970,9970,9970,9970,0
20240102,183800,82422780,9970,9970,9970,9970,0
20240102,183700,82422780,9970,9970,9970,9970,0
20240102,183600,82422780,9970,9970,9970,9970,0
20240102,183500,82422780,9970,9970,9970,9970,0
20240102,183400,82422780,9970,9970,9970,9970,0
20240102,183300,82422780,9970,9970,9970,9970,0
20240102,183200,82422780,9970,9970,9970,9970,0
20240102,183100,82422780,9970,9970,9970,9970,0
20240102,183000,82422780,9970,9970,9970,9970,181
20240102,182900,82422780,9970,9970,9970,9970,0
20240102,182800,82422780,9970,9970,9970,9970,0
20240102,182700,82422780,9970,9970,9970,9970,0
20240102,182600,82422780,9970,9970,9970,9970,0
20240102,182500,82422780,9970,9970,9970,9970,0
20240102,182400,82422780,9970,9970,9970,9970,0
20240102,182300,82422780,9970,9970,9970,9970,0
20240102,182200,82422780,9970,9970,9970,9970,0
20240102,182100,82422780,9970,9970,9970,9970,0
20240102,182000,82422780,9970,9970,9970,9970,0
20240102,181900,82422780,9970,9970,9970,9970,0
20240102,181800,82422780,9970,9970,9970,9970,0
20240102,181700,82422780,9970,9970,9970,9970,0
20240102,181600,82422780,9970,9970,9970,9970,0
20240102,181500,82422780,9970,9970,9970,9970,0
20240102,181400,82422780,9970,9970,9970,9970,0
20240102,181300,82422780,9970,9970,9970,9970,0
20240102,181200,82422780,9970,9970,9970,9970,0
20240102,181100,82422780,9970,9970,9970,9970,0
20240102,181000,82422780,9970,9970,9970,9970,0
20240102,180900,82422780,9970,9970,9970,9970,0
20240102,180800,82422780,9970,9970,9970,9970,0
20240102,180700,82422780,9970,9970,9970,9970,0
20240102,180600,82422780,9970,9970,9970,9970,0
20240102,180500,82422780,9970,9970,9970,9970,0
20240102,180400,82422780,9970,9970,9970,9970,0
20240102,180300,82422780,9970,9970,9970,9970,0
20240102,180200,82422780,9970,9970,9970,9970,0
20240102,180100,82422780,9970,9970,9970,9970,0
20240102,180000,82422780,9970,9970,9970,9970,181
20240102,175900,82422780,9970,9970,9970,9970,0
20240102,175800,82422780,9970,9970,9970,9970,0
20240102,175700,82422780,9970,9970,9970,9970,0
20240102,175600,82422780,9970,9970,9970,9970,0
20240102,175500,82422780,9970,9970,9970,9970,0
20240102,175400,82422780,9970,9970,9970,9970,0
20240102,175300,82422780,9970,9970,9970,9970,0
20240102,175200,82422780,9970,9970,9970,9970,0
20240102,175100,82422780,9970,9970,9970,9970,0
20240102,175000,82422780,9970,9970,9970,9970,0
20240102,174900,82422780,9970,9970,9970,9970,0
20240102,174800,82422780,9970,9970,9970,9970,0
20240102,174700,82422780,9970,9970,9970,9970,0
20240102,174600,82422780,9970,9970,9970,9970,0
20240102,174500,82422780,9970,9970,9970,9970,0
20240102,174400,82422780,9970,9970,9970,9970,0
20240102,174300,82422780,9970,9970,9970,9970,0
20240102,174200,82422780,9970,9970,9970,9970,0
20240102,174100,82422780,9970,9970,9970,9970,0
20240102,174000,82422780,9970,9970,9970,9970,0
20240102,173900,82422780,9970,9970,9970,9970,0
20240102,173800,82422780,9970,9970,9970,9970,0
20240102,173700,82422780,9970,9970,9970,9970,0
20240102,173600,82422780,9970,9970,9970,9970,0
20240102,173500,82422780,9970,9970,9970,9970,0
20240102,173400,82422780,9970,9970,9970,9970,0
20240102,173300,82422780,9970,9970,9970,9970,0
20240102,173200,82422780,9970,9970,9970,9970,0
20240102,173100,82422780,9970,9970,9970,9970,0
20240102,173000,82422780,9970,9970,9970,9970,181
20240102,172900,82422780,9970,9970,9970,9970,0
20240102,172800,82422780,9970,9970,9970,9970,0
20240102,172700,82422780,9970,9970,9970,9970,0
20240102,172600,82422780,9970,9970,9970,9970,0
20240102,172500,82422780,9970,9970,9970,9970,0
20240102,172400,82422780,9970,9970,9970,9970,0
20240102,172300,82422780,9970,9970,9970,9970,0
20240102,172200,82422780,9970,9970,9970,9970,0
20240102,172100,82422780,9970,9970,9970,9970,0
20240102,172000,82422780,9970,9970,9970,9970,0
20240102,171900,82422780,9970,9970,9970,9970,0
20240102,171800,82422780,9970,9970,9970,9970,0
20240102,171700,82422780,9970,9970,9970,9970,0
20240102,171600,82422780,9970,9970,9970,9970,0
20240102,171500,82422780,9970,9970,9970,9970,0
20240102,171400,82422780,9970,9970,9970,9970,0
20240102,171300,82422780,9970,9970,9970,9970,0
20240102,171200,82422780,9970,9970,9970,9970,0
20240102,171100,82422780,9970,9970,9970,9970,0
20240102,171000,82422780,9970,9970,9970,9970,0
20240102,170900,82422780,9970,9970,9970,9970,0
20240102,170800,82422780,9970,9970,9970,9970,0
20240102,170700,82422780,9970,9970,9970,9970,0
20240102,170600,82422780,9970,9970,9970,9970,0
20240102,170500,82422780,9970,9970,9970,9970,0
20240102,170400,82422780,9970,9970,9970,9970,0
20240102,170300,82422780,9970,9970,9970,9970,0
20240102,170200,82422780,9970,9970,9970,9970,0
20240102,170100,82422780,9970,9970,9970,9970,0
20240102,170000,82422780,9970,9970,9970,9970,181
20240102,165900,82422780,9970,9970,9970,9970,0
20240102,165800,82422780,9970,9970,9970,9970,0
20240102,165700,82422780,9970,9970,9970,9970,0
20240102,165600,82422780,9970,9970,9970,9970,0
20240102,165500,82422780,9970,9970,9970,9970,0
20240102,165400,82422780,9970,9970,9970,9970,0
20240102,165300,82422780,9970,9970,9970,9970,0
20240102,165200,82422780,9970,9970,9970,9970,0
20240102,165100,82422780,9970,9970,9970,9970,0
20240102,165000,82422780,9970,9970,9970,9970,0
20240102,164900,82422780,9970,9970,9970,9970,0
20240102,164800,82422780,9970,9970,9970,9970,0
20240102,164700,82422780,9970,9970,9970,9970,0
20240102,164600,82422780,9970,9970,9970,9970,0
20240102,164500,82422780,9970,9970,9970,9970,0
20240102,164400,82422780,9970,9970,9970,9970,0
20240102,164300,82422780,9970,9970,9970,9970,0
20240102,164200,82422780,9970,9970,9970,9970,0
20240102,164100,82422780,9970,9970,9970,9970,0
20240102,164000,82422780,9970,9970,9970,9970,0
20240102,163900,82422780,9970,9970,9970,9970,0
20240102,163800,82422780,9970,9970,9970,9970,0
20240102,163700,82422780,9970,9970,9970,9970,0
20240102,163600,82422780,9970,9970,9970,9970,0
20240102,163500,82422780,9970,9970,9970,9970,0
20240102,163400,82422780,9970,9970,9970,9970,0
20240102,163300,82422780,9970,9970,9970,9970,0
20240102,163200,82422780,9970,9970,9970,9970,0
20240102,163100,82422780,9970,9970,9970,9970,0
20240102,163000,82422780,9970,9970,9970,9970,181
20240102,162900,82422780,9970,9970,9970,9970,0
20240102,162800,82422780,9970,9970,9970,9970,0
20240102,162700,82422780,9970,9970,9970,9970,0
20240102,162600,82422780,9970,9970,9970,9970,0
20240102,162500,82422780,9970,9970,9970,9970,0
20240102,162400,82422780,9970,9970,9970,9970,0
20240102,162300,82422780,9970,9970,9970,9970,0
20240102,162200,82422780,9970,9970,9970,9970,0
20240102,162100,82422780,9970,9970,9970,9970,0
20240102,162000,82422780,9970,9970,9970,9970,0
20240102,161900,82422780,9970,9970,9970,9970,0
20240102,161800,82422780,9970,9970,9970,9970,0
20240102,161700,82422780,9970,9970,9970,9970,0
20240102,161600,82422780,9970,9970,9970,9970,0
20240102,161500,82422780,9970,9970,9970,9970,0
20240102,161400,82422780,9970,9970,9970,9970,0
20240102,161300,82422780,9970,9970,9970,9970,0
20240102,161200,82422780,9970,9970,9970,9970,0
20240102,161100,82422780,9970,9970,9970,9970,0
20240102,161000,82422780,9970,9970,9970,9970,0
20240102,160900,82422780,9970,9970,9970,9970,0
20240102,160800,82422780,9970,9970,9970,9970,0
20240102,160700,82422780,9970,9970,9970,9970,0
20240102,160600,82422780,9970,9970,9970,9970,0
20240102,160500,82422780,9970,9970,9970,9970,0
20240102,160400,82422780,9970,9970,9970,9970,0
20240102,160300,82422780,9970,9970,9970,9970,0
20240102,160200,82422780,9970,9970,9970,9970,0
20240102,160100,82422780,9970,9970,9970,9970,0
20240102,160000,82422780,9970,9970,9970,9970,181
20240102,155900,82422780,9970,9970,9970,9970,0
20240102,155800,82422780,9970,9970,9970,9970,0
20240102,155700,82422780,9970,9970,9970,9970,0
20240102,155600,82422780,9970,9970,9970,9970,0
20240102,155500,82422780,9970,9970,9970,9970,0
20240102,155400,82422780,9970,9970,9970,9970,0
20240102,155300,82422780,9970,9970,9970,9970,0
20240102,155200,82422780,9970,9970,9970,9970,0
20240102,155100,82422780,9970,9970,9970,9970,0
20240102,155000,82422780,9970,9970,9970,9970,0
20240102,154900,82422780,9970,9970,9970,9970,0
20240102,154800,82422780,9970,9970,9970,9970,0
20240102,154700,82422780,9970,9970,9970,9970,0
20240102,154600,82422780,9970,9970,9970,9970,0
20240102,154500,82422780,9970,9970,9970,9970,0
20240102,154400,82422780,9970,9970,9970,9970,0
20240102,154300,82422780,9970,9970,9970,9970,0
20240102,154200,82422780,9970,9970,9970,9970,0
20240102,154100,82422780,9970,9970,9970,9970,0
20240102,154000,82422780,9970,9970,9970,9970,0
20240102,153900,82422780,9970,9970,9970,9970,0
20240102,153800,82422780,9970,9970,9970,9970,0
20240102,153700,82422780,9970,9970,9970,9970,0
20240102,153600,82422780,9970,9970,9970,9970,0
20240102,153500,82422780,9970,9970,9970,9970,0
20240102,153400,82422780,9970,9970,9970,9970,0
20240102,153300,82422780,9970,9970,9970,9970,0
20240102,153200,82422780,9970,9970,9970,9970,0
20240102,153100,82422780,9970,9970,9970,9970,0
20240102,153000,82422780,9970,9970,9970,9970,362
20240102,152900,80618210,10000,10000,10000,10000,0
20240102,152800,80618210,10000,10000,10000,10000,0
20240102,152700,80618210,10000,10000,10000,10000,0
20240102,152600,80618210,10000,10000,10000,10000,0
20240102,152500,80618210,10000,10000,10000,10000,0
20240102,152400,80618210,10000,10000,10000,10000,0
20240102,152300,80618210,10000,10000,10000,10000,0
20240102,152200,80618210,10000,10000,10000,10000,0
20240102,152100,80618210,10000,10000,10000,10000,0
20240102,152000,80618210,10000,10000,10000,10000,0
20240102,151900,80618210,10000,10000,10000,10000,2
20240102,151800,80598210,9990,9980,9990,9970,311
20240102,151700,77497510,9970,9970,9970,9970,18
20240102,151600,77318050,9970,9970,9970,9970,0
20240102,151500,77318050,9970,9970,9970,9970,0
20240102,151400,77318050,9970,9970,9970,9970,100
20240102,151300,76321050,9970,9970,9970,9970,1
20240102,151200,76311080,9970,9970,9970,9970,0
20240102,151100,76311080,9970,9970,9970,9970,0
20240102,151000,76311080,9970,9970,9970,9970,1
20240102,150900,76301110,9980,9980,9980,9980,300
20240102,150800,73307110,9980,9980,9980,9980,0
20240102,150700,73307110,9980,9980,9980,9980,69
20240102,150600,72618490,10000,10000,10000,10000,0
20240102,150500,72618490,10000,10000,10000,10000,0
20240102,150400,72618490,10000,10000,10000,10000,0
20240102,150300,72618490,10000,10000,10000,10000,0
20240102,150200,72618490,10000,10000,10000,10000,2
20240102,150100,72598490,10000,9990,10000,9990,600
20240102,150000,66599490,9980,9980,9980,9980,0
20240102,145900,66599490,9980,9980,9980,9980,320
20240102,145800,63405890,9980,9980,9980,9980,101
20240102,145700,62397910,9980,9980,9980,9980,0
20240102,145600,62397910,9980,9980,9980,9980,26
20240102,145500,62138430,9980,9980,9980,9980,1
20240102,145400,62128450,9980,9980,9980,9980,5
20240102,145300,62078550,9980,9980,9980,9980,0
20240102,145200,62078550,9980,9980,9980,9980,50
20240102,145100,61579550,9980,9980,9980,9980,0
20240102,145000,61579550,9980,9980,9980,9980,0
20240102,144900,61579550,9980,9980,9980,9980,0
20240102,144800,61579550,9980,9980,9980,9980,0
20240102,144700,61579550,9980,9980,9980,9980,112
20240102,144600,60461790,9980,9980,9980,9980,10
20240102,144500,60361990,9980,9980,9980,9980,0
20240102,144400,60361990,9980,9980,9980,9980,0
20240102,144300,60361990,9980,9980,9980,9980,0
20240102,144200,60361990,9980,9980,9980,9980,0
20240102,144100,60361990,9980,9980,9980,9980,0
20240102,144000,60361990,9980,9980,9980,9980,0
20240102,143900,60361990,9980,9980,9980,9980,0
20240102,143800,60361990,9980,9980,9980,9980,0
20240102,143700,60361990,9980,9980,9980,9980,36
20240102,143600,60002710,9980,9980,9980,9980,0
20240102,143500,60002710,9980,9980,9980,9980,0
20240102,143400,60002710,9980,9980,9980,9980,0
20240102,143300,60002710,9980,9980,9980,9980,0
20240102,143200,60002710,9980,9980,9980,9980,0
20240102,143100,60002710,9980,9980,9980,9980,10
20240102,143000,59902910,9980,9980,9980,9980,40
20240102,142900,59503710,9980,9980,9980,9980,0
20240102,142800,59503710,9980,9980,9980,9980,0
20240102,142700,59503710,9980,9980,9980,9980,0
20240102,142600,59503710,9980,9980,9980,9980,0
20240102,142500,59503710,9980,9980,9980,9980,0
20240102,142400,59503710,9980,9980,9980,9980,31
20240102,142300,59194330,9980,9980,9980,9980,0
20240102,142200,59194330,9980,9980,9980,9980,0
20240102,142100,59194330,9980,9980,9980,9980,0
20240102,142000,59194330,9980,9980,9980,9980,0
20240102,141900,59194330,9980,9980,9980,9980,103
20240102,141800,58166390,9980,9980,9980,9980,0
20240102,141700,58166390,9980,9980,9980,9980,97
20240102,141600,57198330,9980,9980,9980,9980,72
20240102,141500,56479770,9980,9980,9980,9980,0
20240102,141400,56479770,9980,9980,9980,9980,11
20240102,141300,56369990,9980,9980,9980,9980,115
20240102,141200,55222290,9980,9980,9980,9980,0
20240102,141100,55222290,9980,9980,9980,9980,0
20240102,141000,55222290,9980,9980,9980,9980,10
20240102,140900,55122490,9980,9980,9980,9980,1
20240102,140800,55112510,10000,10000,10000,10000,27
20240102,140700,54842510,10000,10000,10000,10000,9
20240102,140600,54752510,10000,10000,10000,10000,0
20240102,140500,54752510,10000,10000,10000,10000,0
20240102,140400,54752510,10000,10000,10000,10000,0
20240102,140300,54752510,10000,10000,10000,10000,11
20240102,140200,54642510,10000,10000,10000,10000,1
20240102,140100,54632510,10020,10020,10020,10020,20
20240102,140000,54432110,10000,10000,10000,10000,0
20240102,135900,54432110,10000,10000,10000,10000,0
20240102,135800,54432110,10000,10000,10000,10000,0
20240102,135700,54432110,10000,10000,10000,10000,60
20240102,135600,53832110,10000,10000,10000,10000,0
20240102,135500,53832110,10000,10000,10000,10000,0
20240102,135400,53832110,10000,10000,10000,10000,0
20240102,135300,53832110,10000,10000,10000,10000,0
20240102,135200,53832110,10000,10000,10000,10000,0
20240102,135100,53832110,10000,10000,10000,10000,291
20240102,135000,50922110,10000,10000,10000,10000,0
20240102,134900,50922110,10000,10000,10000,10000,0
20240102,134800,50922110,10000,10000,10000,10000,0
20240102,134700,50922110,10000,10000,10000,10000,55
20240102,134600,50372110,10000,10000,10000,10000,154
20240102,134500,48832110,10000,10000,10000,10000,0
20240102,134400,48832110,10000,10000,10000,10000,0
20240102,134300,48832110,10000,10000,10000,10000,0
20240102,134200,48832110,10000,10000,10000,10000,0
20240102,134100,48832110,10000,10000,10000,10000,0
20240102,134000,48832110,10000,10000,10000,10000,0
20240102,133900,48832110,10000,10000,10000,10000,0
20240102,133800,48832110,10000,10000,10000,10000,0
20240102,133700,48832110,10000,10000,10000,10000,0
20240102,133600,48832110,10000,10000,10000,10000,0
20240102,133500,48832110,10000,10000,10000,10000,0
20240102,133400,48832110,10000,10000,10000,10000,0
20240102,133300,48832110,10000,10000,10000,10000,0
20240102,133200,48832110,10000,10000,10000,10000,0
20240102,133100,48832110,10000,10000,10000,10000,0
20240102,133000,48832110,10000,10000,10000,10000,0
20240102,132900,48832110,10000,10000,10000,10000,0
20240102,132800,48832110,10000,10000,10000,10000,0
20240102,132700,48832110,10000,10000,10000,10000,0
20240102,132600,48832110,10000,10000,10000,10000,0
20240102,132500,48832110,10000,10000,10000,10000,0
20240102,132400,48832110,10000,10000,10000,10000,0
20240102,132300,48832110,10000,10000,10000,10000,0
20240102,132200,48832110,10000,10000,10000,10000,0
20240102,132100,48832110,10000,10000,10000,10000,0
20240102,132000,48832110,10000,10000,10000,10000,0
20240102,131900,48832110,10000,10000,10000,10000,0
20240102,131800,48832110,10000,10000,10000,10000,1
20240102,131700,48822110,10000,10000,10000,10000,1
20240102,131600,48812110,10000,10000,10000,10000,0
20240102,131500,48812110,10000,10000,10000,10000,1
20240102,131400,48802110,10000,10000,10000,10000,0
20240102,131300,48802110,10000,10000,10000,10000,0
20240102,131200,48802110,10000,10000,10000,10000,0
20240102,131100,48802110,10000,10000,10000,10000,0
20240102,131000,48802110,10000,10010,10010,10000,47
20240102,130900,48331710,10010,10010,10010,10010,0
20240102,130800,48331710,10010,10010,10010,10010,100
20240102,130700,47330710,10010,10000,10010,10000,50
20240102,130600,46830310,10000,10000,10000,10000,50
20240102,130500,46330310,10000,10000,10000,10000,0
20240102,130400,46330310,10000,10000,10000,10000,0
20240102,130300,46330310,10000,10000,10000,10000,0
20240102,130200,46330310,10000,10000,10000,10000,0
20240102,130100,46330310,10000,10000,10000,10000,0
20240102,130000,46330310,10000,10000,10000,10000,0
20240102,125900,46330310,10000,10000,10000,10000,0
20240102,125800,46330310,10000,10000,10000,10000,0
20240102,125700,46330310,10000,10000,10000,10000,0
20240102,125600,46330310,10000,10000,10000,10000,0
20240102,125500,46330310,10000,10000,10000,10000,0
20240102,125400,46330310,10000,10000,10000,10000,0
20240102,125300,46330310,10000,10000,10000,10000,0
20240102,125200,46330310,10000,10000,10000,10000,0
20240102,125100,46330310,10000,10000,10000,10000,0
20240102,125000,46330310,10000,10000,10000,10000,20
20240102,124900,46130310,10000,10000,10000,10000,0
20240102,124800,46130310,10000,10000,10000,10000,0
20240102,124700,46130310,10000,10000,10000,10000,300
20240102,124600,43130310,10000,10000,10000,10000,0
20240102,124500,43130310,10000,10000,10000,10000,0
20240102,124400,43130310,10000,10000,10000,10000,8
20240102,124300,43050310,9990,9990,9990,9990,0
20240102,124200,43050310,9990,9990,9990,9990,250
20240102,124100,40552810,9990,9990,9990,9990,0
20240102,124000,40552810,9990,9990,9990,9990,0
20240102,123900,40552810,9990,9990,9990,9990,6
20240102,123800,40492870,9990,9990,9990,9990,0
20240102,123700,40492870,9990,9990,9990,9990,0
20240102,123600,40492870,9990,9990,9990,9990,0
20240102,123500,40492870,9990,9990,9990,9990,0
20240102,123400,40492870,9990,9990,9990,9990,0
20240102,123300,40492870,9990,9990,9990,9990,0
20240102,123200,40492870,9990,9990,9990,9990,1
20240102,123100,40482880,9980,9980,9980,9980,144
20240102,123000,39045760,9980,9980,9980,9980,0
20240102,122900,39045760,9980,9980,9980,9980,0
20240102,122800,39045760,9980,9980,9980,9980,0
20240102,122700,39045760,9980,9980,9980,9980,0
20240102,122600,39045760,9980,9980,9980,9980,0
20240102,122500,39045760,9980,9980,9980,9980,0
20240102,122400,39045760,9980,9980,9980,9980,0
20240102,122300,39045760,9980,9980,9980,9980,0
20240102,122200,39045760,9980,9980,9980,9980,60
20240102,122100,38446960,9990,9990,9990,9990,1
20240102,122000,38436970,9990,9990,9990,9990,0
20240102,121900,38436970,9990,9990,9990,9990,0
20240102,121800,38436970,9990,9990,9990,9990,0
20240102,121700,38436970,9990,9990,9990,9990,14
20240102,121600,38297110,9980,9980,9980,9980,57
20240102,121500,37728250,9980,9980,9980,9980,0
20240102,121400,37728250,9980,9980,9980,9980,0
20240102,121300,37728250,9980,9980,9980,9980,0
20240102,121200,37728250,9980,9980,9980,9980,0
20240102,121100,37728250,9980,9980,9980,9980,0
20240102,121000,37728250,9980,9980,9980,9980,0
20240102,120900,37728250,9980,9980,9980,9980,0
20240102,120800,37728250,9980,9980,9980,9980,0
20240102,120700,37728250,9980,9980,9980,9980,0
20240102,120600,37728250,9980,9980,9980,9980,10
20240102,120500,37628450,9980,9980,9980,9980,100
20240102,120400,36630450,9990,9990,9990,9990,0
20240102,120300,36630450,9990,9990,9990,9990,2
20240102,120200,36610470,9990,9990,9990,9990,0
20240102,120100,36610470,9990,9990,9990,9990,0
20240102,120000,36610470,9990,9990,9990,9990,0
20240102,115900,36610470,9990,9990,9990,9990,10
20240102,115800,36510570,9970,9970,9970,9970,0
20240102,115700,36510570,9970,9970,9970,9970,0
20240102,115600,36510570,9970,9970,9970,9970,0
20240102,115500,36510570,9970,9970,9970,9970,0
20240102,115400,36510570,9970,9970,9970,9970,0
20240102,115300,36510570,9970,9970,9970,9970,0
20240102,115200,36510570,9970,9980,9980,9970,261
20240102,115100,33908110,9990,9990,9990,9990,10
20240102,115000,33808210,9980,9980,9980,9980,0
20240102,114900,33808210,9980,9980,9980,9980,0
20240102,114800,33808210,9980,9980,9980,9980,0
20240102,114700,33808210,9980,9980,9980,9980,0
20240102,114600,33808210,9980,9980,9980,9980,0
20240102,114500,33808210,9980,9980,9980,9980,0
20240102,114400,33808210,9980,9980,9980,9980,0
20240102,114300,33808210,9980,9980,9980,9980,0
20240102,114200,33808210,9980,9980,9980,9980,0
20240102,114100,33808210,9980,9980,9980,9980,1
20240102,114000,33798230,9990,9990,9990,9990,0
20240102,113900,33798230,9990,9990,9990,9990,10
20240102,113800,33698330,9990,9990,9990,9990,12
20240102,113700,33578450,9980,9980,9980,9980,0
20240102,113600,33578450,9980,9980,9980,9980,0
20240102,113500,33578450,9980,9980,9980,9980,1
20240102,113400,33568470,9970,9970,9970,9970,0
20240102,113300,33568470,9970,9970,9970,9970,111
20240102,113200,32461800,9970,9970,9970,9970,0
20240102,113100,32461800,9970,9970,9970,9970,0
20240102,113000,32461800,9970,9970,9970,9970,0
20240102,112900,32461800,9970,9970,9970,9970,0
20240102,112800,32461800,9970,9970,9970,9970,0
20240102,112700,32461800,9970,9970,9970,9970,1
20240102,112600,32451830,9990,9990,9990,9990,11
20240102,112500,32341940,9970,9970,9970,9970,0
20240102,112400,32341940,9970,9970,9970,9970,0
20240102,112300,32341940,9970,9970,9970,9970,0
20240102,112200,32341940,9970,9970,9970,9970,0
20240102,112100,32341940,9970,9970,9970,9970,44
20240102,112000,31903260,9960,9960,9960,9960,0
20240102,111900,31903260,9960,9960,9960,9960,0
20240102,111800,31903260,9960,9960,9960,9960,0
20240102,111700,31903260,9960,9960,9960,9960,0
20240102,111600,31903260,9960,9960,9960,9960,0
20240102,111500,31903260,9960,9960,9960,9960,0
20240102,111400,31903260,9960,9960,9960,9950,223
20240102,111300,29682270,9960,9960,9960,9960,0
20240102,111200,29682270,9960,9960,9960,9960,0
20240102,111100,29682270,9960,9960,9960,9960,0
20240102,111000,29682270,9960,9960,9960,9960,0
20240102,110900,29682270,9960,9960,9960,9960,1
20240102,110800,29672310,9960,9960,9960,9960,0
20240102,110700,29672310,9960,9960,9960,9960,1
20240102,110600,29662350,9960,9960,9960,9960,0
20240102,110500,29662350,9960,9960,9960,9960,0
20240102,110400,29662350,9960,9960,9960,9960,0
20240102,110300,29662350,9960,9960,9960,9960,0
20240102,110200,29662350,9960,9960,9960,9960,0
20240102,110100,29662350,9960,9960,9960,9960,0
20240102,110000,29662350,9960,9960,9960,9960,5
20240102,105900,29612550,9960,9960,9960,9960,2
20240102,105800,29592630,9960,9960,9960,9960,0
20240102,105700,29592630,9960,9960,9960,9960,0
20240102,105600,29592630,9960,9960,9960,9960,20
20240102,105500,29393430,9960,9960,9960,9960,0
20240102,105400,29393430,9960,9960,9960,9960,10
20240102,105300,29293830,9960,9960,9960,9960,1
20240102,105200,29283870,9920,9920,9920,9920,0
20240102,105100,29283870,9920,9920,9920,9920,0
20240102,105000,29283870,9920,9920,9920,9920,11
20240102,104900,29174750,9900,9900,9900,9900,0
20240102,104800,29174750,9900,9900,9900,9900,0
20240102,104700,29174750,9900,9900,9900,9900,0
20240102,104600,29174750,9900,9900,9900,9900,0
20240102,104500,29174750,9900,9900,9900,9900,0
20240102,104400,29174750,9900,9900,9900,9900,0
20240102,104300,29174750,9900,9900,9900,9900,0
20240102,104200,29174750,9900,9900,9900,9900,0
20240102,104100,29174750,9900,9900,9900,9900,458
20240102,104000,24640550,9920,9930,9960,9900,1387
20240102,103900,10887980,9940,9940,9940,9940,52
20240102,103800,10371100,9940,9940,9940,9940,11
20240102,103700,10261760,9940,9940,9940,9940,52
20240102,103600,9744880,9940,9940,9940,9940,143
20240102,103500,8323460,9940,9940,9940,9940,6
20240102,103400,8263820,9940,9940,9940,9940,0
20240102,103300,8263820,9940,9940,9940,9940,0
20240102,103200,8263820,9940,9940,9940,9940,20
20240102,103100,8065020,9950,9950,9950,9950,12
20240102,103000,7945620,9940,9940,9940,9940,64
20240102,102900,7309460,9950,9950,9950,9950,89
20240102,102800,6423910,9950,9950,9950,9950,7
20240102,102700,6354260,9960,9960,9960,9960,0
20240102,102600,6354260,9960,9960,9960,9960,10
20240102,102500,6254660,9960,9960,9960,9960,0
20240102,102400,6254660,9960,9960,9960,9960,0
20240102,102300,6254660,9960,9960,9960,9960,0
20240102,102200,6254660,9960,9960,9960,9960,0
20240102,102100,6254660,9960,9970,9970,9960,12
20240102,102000,6135090,9960,9960,9960,9960,0
20240102,101900,6135090,9960,9960,9960,9960,2
20240102,101800,6115170,9960,9960,9960,9960,57
20240102,101700,5547450,9950,9950,9950,9950,0
20240102,101600,5547450,9950,9950,9950,9950,0
20240102,101500,5547450,9950,9950,9950,9950,0
20240102,101400,5547450,9950,9950,9950,9950,0
20240102,101300,5547450,9950,9950,9950,9950,0
20240102,101200,5547450,9950,9970,9970,9950,315
20240102,101100,2412010,10000,10000,10000,10000,0
20240102,101000,2412010,10000,10000,10000,10000,12
20240102,100900,2292010,10010,10010,10010,10010,0
20240102,100800,2292010,10010,10010,10010,10010,0
20240102,100700,2292010,10010,10010,10010,10010,2
20240102,100600,2271990,10010,10010,10010,10010,0
20240102,100500,2271990,10010,10010,10010,10010,0
20240102,100400,2271990,10010,10010,10010,10010,0
20240102,100300,2271990,10010,10010,10010,10010,0
20240102,100200,2271990,10010,10010,10010,10010,0
20240102,100100,2271990,10010,10010,10010,10010,0
20240102,100000,2271990,10010,9960,10020,9960,228