KissMeData/333620/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,210700,167720340,10040,10040,10040,10040,250
20240102,210600,167720340,10040,10040,10040,10040,0
20240102,210500,167720340,10040,10040,10040,10040,0
20240102,210400,167720340,10040,10040,10040,10040,0
20240102,210300,167720340,10040,10040,10040,10040,0
20240102,210200,167720340,10040,10040,10040,10040,0
20240102,210100,167720340,10040,10040,10040,10040,0
20240102,210000,167720340,10040,10040,10040,10040,0
20240102,205900,167720340,10040,10040,10040,10040,0
20240102,205800,167720340,10040,10040,10040,10040,0
20240102,205700,167720340,10040,10040,10040,10040,0
20240102,205600,167720340,10040,10040,10040,10040,0
20240102,205500,167720340,10040,10040,10040,10040,0
20240102,205400,167720340,10040,10040,10040,10040,0
20240102,205300,167720340,10040,10040,10040,10040,0
20240102,205200,167720340,10040,10040,10040,10040,0
20240102,205100,167720340,10040,10040,10040,10040,0
20240102,205000,167720340,10040,10040,10040,10040,0
20240102,204900,167720340,10040,10040,10040,10040,0
20240102,204800,167720340,10040,10040,10040,10040,0
20240102,204700,167720340,10040,10040,10040,10040,0
20240102,204600,167720340,10040,10040,10040,10040,0
20240102,204500,167720340,10040,10040,10040,10040,0
20240102,204400,167720340,10040,10040,10040,10040,0
20240102,204300,167720340,10040,10040,10040,10040,0
20240102,204200,167720340,10040,10040,10040,10040,0
20240102,204100,167720340,10040,10040,10040,10040,0
20240102,204000,167720340,10040,10040,10040,10040,0
20240102,203900,167720340,10040,10040,10040,10040,0
20240102,203800,167720340,10040,10040,10040,10040,0
20240102,203700,167720340,10040,10040,10040,10040,250
20240102,203600,167720340,10040,10040,10040,10040,0
20240102,203500,167720340,10040,10040,10040,10040,0
20240102,203400,167720340,10040,10040,10040,10040,0
20240102,203300,167720340,10040,10040,10040,10040,0
20240102,203200,167720340,10040,10040,10040,10040,0
20240102,203100,167720340,10040,10040,10040,10040,0
20240102,203000,167720340,10040,10040,10040,10040,0
20240102,202900,167720340,10040,10040,10040,10040,0
20240102,202800,167720340,10040,10040,10040,10040,0
20240102,202700,167720340,10040,10040,10040,10040,0
20240102,202600,167720340,10040,10040,10040,10040,0
20240102,202500,167720340,10040,10040,10040,10040,0
20240102,202400,167720340,10040,10040,10040,10040,0
20240102,202300,167720340,10040,10040,10040,10040,0
20240102,202200,167720340,10040,10040,10040,10040,0
20240102,202100,167720340,10040,10040,10040,10040,0
20240102,202000,167720340,10040,10040,10040,10040,0
20240102,201900,167720340,10040,10040,10040,10040,0
20240102,201800,167720340,10040,10040,10040,10040,0
20240102,201700,167720340,10040,10040,10040,10040,0
20240102,201600,167720340,10040,10040,10040,10040,0
20240102,201500,167720340,10040,10040,10040,10040,0
20240102,201400,167720340,10040,10040,10040,10040,0
20240102,201300,167720340,10040,10040,10040,10040,0
20240102,201200,167720340,10040,10040,10040,10040,0
20240102,201100,167720340,10040,10040,10040,10040,0
20240102,201000,167720340,10040,10040,10040,10040,0
20240102,200900,167720340,10040,10040,10040,10040,0
20240102,200800,167720340,10040,10040,10040,10040,0
20240102,200700,167720340,10040,10040,10040,10040,250
20240102,200600,167720340,10040,10040,10040,10040,0
20240102,200500,167720340,10040,10040,10040,10040,0
20240102,200400,167720340,10040,10040,10040,10040,0
20240102,200300,167720340,10040,10040,10040,10040,0
20240102,200200,167720340,10040,10040,10040,10040,0
20240102,200100,167720340,10040,10040,10040,10040,0
20240102,200000,167720340,10040,10040,10040,10040,0
20240102,195900,167720340,10040,10040,10040,10040,0
20240102,195800,167720340,10040,10040,10040,10040,0
20240102,195700,167720340,10040,10040,10040,10040,0
20240102,195600,167720340,10040,10040,10040,10040,0
20240102,195500,167720340,10040,10040,10040,10040,0
20240102,195400,167720340,10040,10040,10040,10040,0
20240102,195300,167720340,10040,10040,10040,10040,0
20240102,195200,167720340,10040,10040,10040,10040,0
20240102,195100,167720340,10040,10040,10040,10040,0
20240102,195000,167720340,10040,10040,10040,10040,0
20240102,194900,167720340,10040,10040,10040,10040,0
20240102,194800,167720340,10040,10040,10040,10040,0
20240102,194700,167720340,10040,10040,10040,10040,0
20240102,194600,167720340,10040,10040,10040,10040,0
20240102,194500,167720340,10040,10040,10040,10040,0
20240102,194400,167720340,10040,10040,10040,10040,0
20240102,194300,167720340,10040,10040,10040,10040,0
20240102,194200,167720340,10040,10040,10040,10040,0
20240102,194100,167720340,10040,10040,10040,10040,0
20240102,194000,167720340,10040,10040,10040,10040,0
20240102,193900,167720340,10040,10040,10040,10040,0
20240102,193800,167720340,10040,10040,10040,10040,0
20240102,193700,167720340,10040,10040,10040,10040,250
20240102,193600,167720340,10040,10040,10040,10040,0
20240102,193500,167720340,10040,10040,10040,10040,0
20240102,193400,167720340,10040,10040,10040,10040,0
20240102,193300,167720340,10040,10040,10040,10040,0
20240102,193200,167720340,10040,10040,10040,10040,0
20240102,193100,167720340,10040,10040,10040,10040,0
20240102,193000,167720340,10040,10040,10040,10040,0
20240102,192900,167720340,10040,10040,10040,10040,0
20240102,192800,167720340,10040,10040,10040,10040,0
20240102,192700,167720340,10040,10040,10040,10040,0
20240102,192600,167720340,10040,10040,10040,10040,0
20240102,192500,167720340,10040,10040,10040,10040,0
20240102,192400,167720340,10040,10040,10040,10040,0
20240102,192300,167720340,10040,10040,10040,10040,0
20240102,192200,167720340,10040,10040,10040,10040,0
20240102,192100,167720340,10040,10040,10040,10040,0
20240102,192000,167720340,10040,10040,10040,10040,0
20240102,191900,167720340,10040,10040,10040,10040,0
20240102,191800,167720340,10040,10040,10040,10040,0
20240102,191700,167720340,10040,10040,10040,10040,0
20240102,191600,167720340,10040,10040,10040,10040,0
20240102,191500,167720340,10040,10040,10040,10040,0
20240102,191400,167720340,10040,10040,10040,10040,0
20240102,191300,167720340,10040,10040,10040,10040,0
20240102,191200,167720340,10040,10040,10040,10040,0
20240102,191100,167720340,10040,10040,10040,10040,0
20240102,191000,167720340,10040,10040,10040,10040,0
20240102,190900,167720340,10040,10040,10040,10040,0
20240102,190800,167720340,10040,10040,10040,10040,0
20240102,190700,167720340,10040,10040,10040,10040,250
20240102,190600,167720340,10040,10040,10040,10040,0
20240102,190500,167720340,10040,10040,10040,10040,0
20240102,190400,167720340,10040,10040,10040,10040,0
20240102,190300,167720340,10040,10040,10040,10040,0
20240102,190200,167720340,10040,10040,10040,10040,0
20240102,190100,167720340,10040,10040,10040,10040,0
20240102,190000,167720340,10040,10040,10040,10040,0
20240102,185900,167720340,10040,10040,10040,10040,0
20240102,185800,167720340,10040,10040,10040,10040,0
20240102,185700,167720340,10040,10040,10040,10040,0
20240102,185600,167720340,10040,10040,10040,10040,0
20240102,185500,167720340,10040,10040,10040,10040,0
20240102,185400,167720340,10040,10040,10040,10040,0
20240102,185300,167720340,10040,10040,10040,10040,0
20240102,185200,167720340,10040,10040,10040,10040,0
20240102,185100,167720340,10040,10040,10040,10040,0
20240102,185000,167720340,10040,10040,10040,10040,0
20240102,184900,167720340,10040,10040,10040,10040,0
20240102,184800,167720340,10040,10040,10040,10040,0
20240102,184700,167720340,10040,10040,10040,10040,0
20240102,184600,167720340,10040,10040,10040,10040,0
20240102,184500,167720340,10040,10040,10040,10040,0
20240102,184400,167720340,10040,10040,10040,10040,0
20240102,184300,167720340,10040,10040,10040,10040,0
20240102,184200,167720340,10040,10040,10040,10040,0
20240102,184100,167720340,10040,10040,10040,10040,0
20240102,184000,167720340,10040,10040,10040,10040,0
20240102,183900,167720340,10040,10040,10040,10040,0
20240102,183800,167720340,10040,10040,10040,10040,0
20240102,183700,167720340,10040,10040,10040,10040,250
20240102,183600,167720340,10040,10040,10040,10040,0
20240102,183500,167720340,10040,10040,10040,10040,0
20240102,183400,167720340,10040,10040,10040,10040,0
20240102,183300,167720340,10040,10040,10040,10040,0
20240102,183200,167720340,10040,10040,10040,10040,0
20240102,183100,167720340,10040,10040,10040,10040,0
20240102,183000,167720340,10040,10040,10040,10040,0
20240102,182900,167720340,10040,10040,10040,10040,0
20240102,182800,167720340,10040,10040,10040,10040,0
20240102,182700,167720340,10040,10040,10040,10040,0
20240102,182600,167720340,10040,10040,10040,10040,0
20240102,182500,167720340,10040,10040,10040,10040,0
20240102,182400,167720340,10040,10040,10040,10040,0
20240102,182300,167720340,10040,10040,10040,10040,0
20240102,182200,167720340,10040,10040,10040,10040,0
20240102,182100,167720340,10040,10040,10040,10040,0
20240102,182000,167720340,10040,10040,10040,10040,0
20240102,181900,167720340,10040,10040,10040,10040,0
20240102,181800,167720340,10040,10040,10040,10040,0
20240102,181700,167720340,10040,10040,10040,10040,0
20240102,181600,167720340,10040,10040,10040,10040,0
20240102,181500,167720340,10040,10040,10040,10040,0
20240102,181400,167720340,10040,10040,10040,10040,0
20240102,181300,167720340,10040,10040,10040,10040,0
20240102,181200,167720340,10040,10040,10040,10040,0
20240102,181100,167720340,10040,10040,10040,10040,0
20240102,181000,167720340,10040,10040,10040,10040,0
20240102,180900,167720340,10040,10040,10040,10040,0
20240102,180800,167720340,10040,10040,10040,10040,0
20240102,180700,167720340,10040,10040,10040,10040,250
20240102,180600,167720340,10040,10040,10040,10040,0
20240102,180500,167720340,10040,10040,10040,10040,0
20240102,180400,167720340,10040,10040,10040,10040,0
20240102,180300,167720340,10040,10040,10040,10040,0
20240102,180200,167720340,10040,10040,10040,10040,0
20240102,180100,167720340,10040,10040,10040,10040,0
20240102,180000,167720340,10040,10040,10040,10040,0
20240102,175900,167720340,10040,10040,10040,10040,0
20240102,175800,167720340,10040,10040,10040,10040,0
20240102,175700,167720340,10040,10040,10040,10040,0
20240102,175600,167720340,10040,10040,10040,10040,0
20240102,175500,167720340,10040,10040,10040,10040,0
20240102,175400,167720340,10040,10040,10040,10040,0
20240102,175300,167720340,10040,10040,10040,10040,0
20240102,175200,167720340,10040,10040,10040,10040,0
20240102,175100,167720340,10040,10040,10040,10040,0
20240102,175000,167720340,10040,10040,10040,10040,0
20240102,174900,167720340,10040,10040,10040,10040,0
20240102,174800,167720340,10040,10040,10040,10040,0
20240102,174700,167720340,10040,10040,10040,10040,0
20240102,174600,167720340,10040,10040,10040,10040,0
20240102,174500,167720340,10040,10040,10040,10040,0
20240102,174400,167720340,10040,10040,10040,10040,0
20240102,174300,167720340,10040,10040,10040,10040,0
20240102,174200,167720340,10040,10040,10040,10040,0
20240102,174100,167720340,10040,10040,10040,10040,0
20240102,174000,167720340,10040,10040,10040,10040,0
20240102,173900,167720340,10040,10040,10040,10040,0
20240102,173800,167720340,10040,10040,10040,10040,0
20240102,173700,167720340,10040,10040,10040,10040,250
20240102,173600,167720340,10040,10040,10040,10040,0
20240102,173500,167720340,10040,10040,10040,10040,0
20240102,173400,167720340,10040,10040,10040,10040,0
20240102,173300,167720340,10040,10040,10040,10040,0
20240102,173200,167720340,10040,10040,10040,10040,0
20240102,173100,167720340,10040,10040,10040,10040,0
20240102,173000,167720340,10040,10040,10040,10040,0
20240102,172900,167720340,10040,10040,10040,10040,0
20240102,172800,167720340,10040,10040,10040,10040,0
20240102,172700,167720340,10040,10040,10040,10040,0
20240102,172600,167720340,10040,10040,10040,10040,0
20240102,172500,167720340,10040,10040,10040,10040,0
20240102,172400,167720340,10040,10040,10040,10040,0
20240102,172300,167720340,10040,10040,10040,10040,0
20240102,172200,167720340,10040,10040,10040,10040,0
20240102,172100,167720340,10040,10040,10040,10040,0
20240102,172000,167720340,10040,10040,10040,10040,0
20240102,171900,167720340,10040,10040,10040,10040,0
20240102,171800,167720340,10040,10040,10040,10040,0
20240102,171700,167720340,10040,10040,10040,10040,0
20240102,171600,167720340,10040,10040,10040,10040,0
20240102,171500,167720340,10040,10040,10040,10040,0
20240102,171400,167720340,10040,10040,10040,10040,0
20240102,171300,167720340,10040,10040,10040,10040,0
20240102,171200,167720340,10040,10040,10040,10040,0
20240102,171100,167720340,10040,10040,10040,10040,0
20240102,171000,167720340,10040,10040,10040,10040,0
20240102,170900,167720340,10040,10040,10040,10040,0
20240102,170800,167720340,10040,10040,10040,10040,0
20240102,170700,167720340,10040,10040,10040,10040,250
20240102,170600,167720340,10040,10040,10040,10040,0
20240102,170500,167720340,10040,10040,10040,10040,0
20240102,170400,167720340,10040,10040,10040,10040,0
20240102,170300,167720340,10040,10040,10040,10040,0
20240102,170200,167720340,10040,10040,10040,10040,0
20240102,170100,167720340,10040,10040,10040,10040,0
20240102,170000,167720340,10040,10040,10040,10040,0
20240102,165900,167720340,10040,10040,10040,10040,0
20240102,165800,167720340,10040,10040,10040,10040,0
20240102,165700,167720340,10040,10040,10040,10040,0
20240102,165600,167720340,10040,10040,10040,10040,0
20240102,165500,167720340,10040,10040,10040,10040,0
20240102,165400,167720340,10040,10040,10040,10040,0
20240102,165300,167720340,10040,10040,10040,10040,0
20240102,165200,167720340,10040,10040,10040,10040,0
20240102,165100,167720340,10040,10040,10040,10040,0
20240102,165000,167720340,10040,10040,10040,10040,0
20240102,164900,167720340,10040,10040,10040,10040,0
20240102,164800,167720340,10040,10040,10040,10040,0
20240102,164700,167720340,10040,10040,10040,10040,0
20240102,164600,167720340,10040,10040,10040,10040,0
20240102,164500,167720340,10040,10040,10040,10040,0
20240102,164400,167720340,10040,10040,10040,10040,0
20240102,164300,167720340,10040,10040,10040,10040,0
20240102,164200,167720340,10040,10040,10040,10040,0
20240102,164100,167720340,10040,10040,10040,10040,0
20240102,164000,167720340,10040,10040,10040,10040,0
20240102,163900,167720340,10040,10040,10040,10040,0
20240102,163800,167720340,10040,10040,10040,10040,0
20240102,163700,167720340,10040,10040,10040,10040,250
20240102,163600,167720340,10040,10040,10040,10040,0
20240102,163500,167720340,10040,10040,10040,10040,0
20240102,163400,167720340,10040,10040,10040,10040,0
20240102,163300,167720340,10040,10040,10040,10040,0
20240102,163200,167720340,10040,10040,10040,10040,0
20240102,163100,167720340,10040,10040,10040,10040,0
20240102,163000,167720340,10040,10040,10040,10040,0
20240102,162900,167720340,10040,10040,10040,10040,0
20240102,162800,167720340,10040,10040,10040,10040,0
20240102,162700,167720340,10040,10040,10040,10040,0
20240102,162600,167720340,10040,10040,10040,10040,0
20240102,162500,167720340,10040,10040,10040,10040,0
20240102,162400,167720340,10040,10040,10040,10040,0
20240102,162300,167720340,10040,10040,10040,10040,0
20240102,162200,167720340,10040,10040,10040,10040,0
20240102,162100,167720340,10040,10040,10040,10040,0
20240102,162000,167720340,10040,10040,10040,10040,0
20240102,161900,167720340,10040,10040,10040,10040,0
20240102,161800,167720340,10040,10040,10040,10040,0
20240102,161700,167720340,10040,10040,10040,10040,0
20240102,161600,167720340,10040,10040,10040,10040,0
20240102,161500,167720340,10040,10040,10040,10040,0
20240102,161400,167720340,10040,10040,10040,10040,0
20240102,161300,167720340,10040,10040,10040,10040,0
20240102,161200,167720340,10040,10040,10040,10040,0
20240102,161100,167720340,10040,10040,10040,10040,0
20240102,161000,167720340,10040,10040,10040,10040,0
20240102,160900,167720340,10040,10040,10040,10040,0
20240102,160800,167720340,10040,10040,10040,10040,0
20240102,160700,167720340,10040,10040,10040,10040,250
20240102,160600,167720340,10040,10040,10040,10040,0
20240102,160500,167720340,10040,10040,10040,10040,0
20240102,160400,167720340,10040,10040,10040,10040,0
20240102,160300,167720340,10040,10040,10040,10040,0
20240102,160200,167720340,10040,10040,10040,10040,0
20240102,160100,167720340,10040,10040,10040,10040,0
20240102,160000,167720340,10040,10040,10040,10040,0
20240102,155900,167720340,10040,10040,10040,10040,0
20240102,155800,167720340,10040,10040,10040,10040,0
20240102,155700,167720340,10040,10040,10040,10040,0
20240102,155600,167720340,10040,10040,10040,10040,0
20240102,155500,167720340,10040,10040,10040,10040,0
20240102,155400,167720340,10040,10040,10040,10040,0
20240102,155300,167720340,10040,10040,10040,10040,0
20240102,155200,167720340,10040,10040,10040,10040,0
20240102,155100,167720340,10040,10040,10040,10040,0
20240102,155000,167720340,10040,10040,10040,10040,0
20240102,154900,167720340,10040,10040,10040,10040,0
20240102,154800,167720340,10040,10040,10040,10040,0
20240102,154700,167720340,10040,10040,10040,10040,0
20240102,154600,167720340,10040,10040,10040,10040,0
20240102,154500,167720340,10040,10040,10040,10040,0
20240102,154400,167720340,10040,10040,10040,10040,0
20240102,154300,167720340,10040,10040,10040,10040,0
20240102,154200,167720340,10040,10040,10040,10040,0
20240102,154100,167720340,10040,10040,10040,10040,0
20240102,154000,167720340,10040,10040,10040,10040,0
20240102,153900,167720340,10040,10040,10040,10040,0
20240102,153800,167720340,10040,10040,10040,10040,0
20240102,153700,167720340,10040,10040,10040,10040,250
20240102,153600,167720340,10040,10040,10040,10040,0
20240102,153500,167720340,10040,10040,10040,10040,0
20240102,153400,167720340,10040,10040,10040,10040,0
20240102,153300,167720340,10040,10040,10040,10040,0
20240102,153200,167720340,10040,10040,10040,10040,0
20240102,153100,167720340,10040,10040,10040,10040,0
20240102,153000,167720340,10040,10040,10040,10040,250
20240102,152900,165210340,10050,10050,10050,10050,0
20240102,152800,165210340,10050,10050,10050,10050,0
20240102,152700,165210340,10050,10050,10050,10050,0
20240102,152600,165210340,10050,10050,10050,10050,0
20240102,152500,165210340,10050,10050,10050,10050,0
20240102,152400,165210340,10050,10050,10050,10050,0
20240102,152300,165210340,10050,10050,10050,10050,0
20240102,152200,165210340,10050,10050,10050,10050,0
20240102,152100,165210340,10050,10050,10050,10050,0
20240102,152000,165210340,10050,10050,10050,10050,0
20240102,151900,165210340,10050,10030,10050,10030,71
20240102,151800,164497870,10020,10020,10020,10020,0
20240102,151700,164497870,10020,10020,10020,10020,0
20240102,151600,164497870,10020,10020,10020,10020,0
20240102,151500,164497870,10020,10020,10020,10020,0
20240102,151400,164497870,10020,10020,10020,10020,20
20240102,151300,164297470,10030,10040,10040,10030,107
20240102,151200,163224240,10050,10050,10050,10050,21
20240102,151100,163013190,10050,10050,10050,10050,30
20240102,151000,162711690,10050,10050,10050,10050,71
20240102,150900,161998140,10050,10050,10050,10050,0
20240102,150800,161998140,10050,10050,10050,10050,14
20240102,150700,161857440,10050,10050,10050,10050,0
20240102,150600,161857440,10050,10050,10050,10050,2
20240102,150500,161837340,10050,10050,10050,10050,0
20240102,150400,161837340,10050,10050,10050,10050,0
20240102,150300,161837340,10050,10050,10050,10050,0
20240102,150200,161837340,10050,10060,10060,10050,24
20240102,150100,161596080,10060,10060,10060,10060,0
20240102,150000,161596080,10060,10060,10060,10060,0
20240102,145900,161596080,10060,10060,10060,10060,0
20240102,145800,161596080,10060,10070,10070,10060,11
20240102,145700,161485410,10050,10050,10050,10050,0
20240102,145600,161485410,10050,10050,10050,10050,0
20240102,145500,161485410,10050,10050,10050,10050,0
20240102,145400,161485410,10050,10050,10050,10050,0
20240102,145300,161485410,10050,10050,10050,10050,0
20240102,145200,161485410,10050,10050,10050,10050,0
20240102,145100,161485410,10050,10050,10050,10050,20
20240102,145000,161284410,10070,10070,10070,10070,0
20240102,144900,161284410,10070,10070,10070,10070,0
20240102,144800,161284410,10070,10040,10080,10040,94
20240102,144700,160338800,10010,10010,10010,10010,300
20240102,144600,157335800,10010,10010,10010,10010,0
20240102,144500,157335800,10010,10030,10030,10010,51
20240102,144400,156824970,10040,10040,10040,10040,0
20240102,144300,156824970,10040,10040,10040,10040,0
20240102,144200,156824970,10040,10040,10040,10040,0
20240102,144100,156824970,10040,10040,10040,10040,0
20240102,144000,156824970,10040,10040,10040,10040,0
20240102,143900,156824970,10040,10020,10040,10010,456
20240102,143800,152257490,10020,10020,10020,10020,0
20240102,143700,152257490,10020,10040,10040,10020,5
20240102,143600,152207370,10030,10030,10040,10030,1325
20240102,143500,138917600,10020,10020,10020,10020,0
20240102,143400,138917600,10020,10020,10020,10020,116
20240102,143300,137755280,10020,10020,10020,10020,800
20240102,143200,129739280,10000,10000,10000,10000,0
20240102,143100,129739280,10000,10000,10000,10000,0
20240102,143000,129739280,10000,10000,10000,10000,0
20240102,142900,129739280,10000,10000,10000,10000,0
20240102,142800,129739280,10000,10000,10000,10000,0
20240102,142700,129739280,10000,10000,10000,10000,100
20240102,142600,128739280,10000,10000,10000,10000,0
20240102,142500,128739280,10000,10000,10000,10000,0
20240102,142400,128739280,10000,10000,10000,10000,0
20240102,142300,128739280,10000,10000,10000,10000,0
20240102,142200,128739280,10000,10000,10000,10000,0
20240102,142100,128739280,10000,10000,10000,10000,370
20240102,142000,125039280,10000,10000,10000,10000,5
20240102,141900,124989280,10010,10010,10010,10010,1
20240102,141800,124979270,10010,10010,10010,10010,0
20240102,141700,124979270,10010,10010,10010,10010,0
20240102,141600,124979270,10010,10010,10010,10010,0
20240102,141500,124979270,10010,10010,10010,10010,0
20240102,141400,124979270,10010,10010,10010,10010,50
20240102,141300,124478770,9990,10000,10000,9990,188
20240102,141200,122600580,9990,9990,9990,9990,0
20240102,141100,122600580,9990,9990,9990,9990,0
20240102,141000,122600580,9990,9990,9990,9990,5
20240102,140900,122550630,9990,10000,10000,9990,167
20240102,140800,120881840,10020,10000,10020,10000,7
20240102,140700,120811800,10000,10000,10000,10000,0
20240102,140600,120811800,10000,10000,10000,10000,0
20240102,140500,120811800,10000,10000,10000,10000,0
20240102,140400,120811800,10000,10000,10000,10000,0
20240102,140300,120811800,10000,10000,10000,10000,0
20240102,140200,120811800,10000,10000,10000,10000,0
20240102,140100,120811800,10000,10000,10000,10000,0
20240102,140000,120811800,10000,10000,10000,10000,0
20240102,135900,120811800,10000,10000,10000,10000,5
20240102,135800,120761800,10000,10000,10000,10000,62
20240102,135700,120141800,9990,9990,9990,9990,0
20240102,135600,120141800,9990,9990,9990,9990,0
20240102,135500,120141800,9990,9990,9990,9990,5
20240102,135400,120091850,9990,9990,9990,9990,0
20240102,135300,120091850,9990,9990,9990,9990,5
20240102,135200,120041900,9990,9990,9990,9990,540
20240102,135100,114647300,9990,10000,10000,9990,19
20240102,135000,114457440,10000,10000,10000,10000,0
20240102,134900,114457440,10000,10000,10000,10000,10
20240102,134800,114357440,10000,10000,10000,10000,5
20240102,134700,114307440,9990,9990,9990,9990,0
20240102,134600,114307440,9990,10000,10000,9990,107
20240102,134500,113237560,10000,10010,10010,10000,380
20240102,134400,109436620,10020,10020,10020,10020,27
20240102,134300,109166080,10030,10030,10030,10030,0
20240102,134200,109166080,10030,10030,10030,10030,0
20240102,134100,109166080,10030,10030,10030,10030,0
20240102,134000,109166080,10030,10030,10030,10030,0
20240102,133900,109166080,10030,10030,10030,10030,1
20240102,133800,109156050,10020,10020,10020,10020,0
20240102,133700,109156050,10020,10020,10020,10020,1
20240102,133600,109146030,10020,10020,10020,10020,50
20240102,133500,108645030,10030,10030,10030,10030,0
20240102,133400,108645030,10030,10030,10030,10030,19
20240102,133300,108454460,10010,10010,10010,10010,0
20240102,133200,108454460,10010,10010,10010,10010,10
20240102,133100,108354360,10020,10020,10020,10020,89
20240102,133000,107462580,10020,10020,10020,10020,5
20240102,132900,107412480,10020,10020,10020,10020,0
20240102,132800,107412480,10020,10020,10020,10020,0
20240102,132700,107412480,10020,10020,10020,10020,1
20240102,132600,107402460,10020,10020,10020,10020,0
20240102,132500,107402460,10020,10020,10020,10020,50
20240102,132400,106901460,10020,10020,10020,10020,114
20240102,132300,105759180,10020,10020,10020,10020,0
20240102,132200,105759180,10020,10020,10020,10020,326
20240102,132100,102492660,10010,10010,10010,10010,0
20240102,132000,102492660,10010,10010,10010,10010,0
20240102,131900,102492660,10010,10010,10010,10010,0
20240102,131800,102492660,10010,10010,10010,10010,0
20240102,131700,102492660,10010,10010,10010,10010,0
20240102,131600,102492660,10010,10010,10010,10010,0
20240102,131500,102492660,10010,10010,10010,10010,0
20240102,131400,102492660,10010,10010,10010,10010,0
20240102,131300,102492660,10010,10010,10010,10010,0
20240102,131200,102492660,10010,10010,10010,10010,0
20240102,131100,102492660,10010,10010,10010,10010,0
20240102,131000,102492660,10010,10010,10010,10010,5
20240102,130900,102442610,10010,10010,10010,10010,60
20240102,130800,101842010,10010,10010,10010,10010,0
20240102,130700,101842010,10010,10010,10010,10010,0
20240102,130600,101842010,10010,10010,10010,10010,0
20240102,130500,101842010,10010,10010,10010,10010,0
20240102,130400,101842010,10010,10010,10010,10010,0
20240102,130300,101842010,10010,10010,10010,10010,0
20240102,130200,101842010,10010,10010,10010,10010,0
20240102,130100,101842010,10010,10010,10010,10010,231
20240102,130000,99529700,10010,10000,10010,10000,4
20240102,125900,99489670,10000,10000,10000,10000,0
20240102,125800,99489670,10000,10000,10000,10000,0
20240102,125700,99489670,10000,10000,10000,10000,0
20240102,125600,99489670,10000,10000,10000,10000,0
20240102,125500,99489670,10000,10000,10000,10000,52
20240102,125400,98969670,10000,10000,10000,10000,0
20240102,125300,98969670,10000,10000,10000,10000,0
20240102,125200,98969670,10000,10000,10000,10000,0
20240102,125100,98969670,10000,10000,10000,10000,0
20240102,125000,98969670,10000,10000,10000,10000,0
20240102,124900,98969670,10000,10000,10000,10000,5
20240102,124800,98919670,10000,10000,10000,10000,0
20240102,124700,98919670,10000,10000,10000,10000,0
20240102,124600,98919670,10000,10000,10000,10000,0
20240102,124500,98919670,10000,10000,10000,10000,0
20240102,124400,98919670,10000,10000,10000,10000,0
20240102,124300,98919670,10000,9990,10000,9990,148
20240102,124200,97439680,9990,9990,10000,9990,108
20240102,124100,96360710,10010,10010,10010,10010,0
20240102,124000,96360710,10010,10010,10010,10010,0
20240102,123900,96360710,10010,10010,10010,10010,1
20240102,123800,96350700,9990,9990,9990,9990,0
20240102,123700,96350700,9990,9990,9990,9990,0
20240102,123600,96350700,9990,9990,9990,9990,0
20240102,123500,96350700,9990,9990,9990,9990,4
20240102,123400,96310740,10000,10000,10000,10000,0
20240102,123300,96310740,10000,10000,10000,10000,0
20240102,123200,96310740,10000,10000,10000,10000,0
20240102,123100,96310740,10000,10000,10000,10000,0
20240102,123000,96310740,10000,10000,10000,10000,102
20240102,122900,95290740,10000,10000,10000,10000,5
20240102,122800,95240740,10010,10010,10010,10010,5
20240102,122700,95190690,10000,10000,10000,10000,0
20240102,122600,95190690,10000,10000,10000,10000,0
20240102,122500,95190690,10000,10000,10000,10000,0
20240102,122400,95190690,10000,10000,10000,10000,0
20240102,122300,95190690,10000,10000,10000,10000,100
20240102,122200,94190690,9990,9990,9990,9990,5
20240102,122100,94140740,9990,9990,9990,9990,0
20240102,122000,94140740,9990,9990,9990,9990,0
20240102,121900,94140740,9990,9990,9990,9990,0
20240102,121800,94140740,9990,9990,9990,9990,0
20240102,121700,94140740,9990,9990,9990,9990,0
20240102,121600,94140740,9990,9990,9990,9990,63
20240102,121500,93511370,9990,9990,9990,9990,0
20240102,121400,93511370,9990,9990,9990,9990,0
20240102,121300,93511370,9990,9990,9990,9990,5
20240102,121200,93461420,9990,9990,9990,9990,0
20240102,121100,93461420,9990,9990,9990,9990,0
20240102,121000,93461420,9990,9990,9990,9990,0
20240102,120900,93461420,9990,10000,10000,9990,5
20240102,120800,93411450,9990,9990,9990,9990,0
20240102,120700,93411450,9990,9990,9990,9990,0
20240102,120600,93411450,9990,9990,9990,9990,0
20240102,120500,93411450,9990,9990,9990,9990,0
20240102,120400,93411450,9990,9990,9990,9990,0
20240102,120300,93411450,9990,9990,9990,9990,0
20240102,120200,93411450,9990,9990,9990,9990,0
20240102,120100,93411450,9990,9990,9990,9990,1
20240102,120000,93401460,9990,9990,9990,9990,0
20240102,115900,93401460,9990,9990,9990,9990,0
20240102,115800,93401460,9990,9980,9990,9980,36
20240102,115700,93041870,9990,9990,9990,9990,20
20240102,115600,92842070,9980,9980,9980,9980,210
20240102,115500,90746270,9980,9980,9980,9980,27
20240102,115400,90476810,9980,9980,9980,9980,2
20240102,115300,90456850,9970,9980,9980,9970,2
20240102,115200,90436900,9970,9970,9970,9970,800
20240102,115100,82460900,9970,9970,9970,9970,0
20240102,115000,82460900,9970,9970,9970,9970,0
20240102,114900,82460900,9970,9970,9970,9970,0
20240102,114800,82460900,9970,9980,9980,9970,340
20240102,114700,79070980,9970,9970,9970,9970,5
20240102,114600,79021130,9980,9980,9980,9980,170
20240102,114500,77324530,9970,9970,9970,9970,0
20240102,114400,77324530,9970,9970,9970,9970,0
20240102,114300,77324530,9970,9970,9970,9970,0
20240102,114200,77324530,9970,9970,9970,9970,0
20240102,114100,77324530,9970,9970,9970,9970,0
20240102,114000,77324530,9970,9970,9970,9970,129
20240102,113900,76038400,9970,9970,9970,9970,295
20240102,113800,73097250,9970,9970,9970,9970,300
20240102,113700,70106250,9970,9980,9980,9970,1491
20240102,113600,55238200,9980,9980,9980,9980,150
20240102,113500,53741200,9980,9980,9980,9980,0
20240102,113400,53741200,9980,9980,9980,9980,0
20240102,113300,53741200,9980,9980,9980,9980,5
20240102,113200,53691300,9980,9980,9980,9980,448
20240102,113100,49220260,9990,9990,9990,9990,3
20240102,113000,49190290,9990,9980,9990,9980,5
20240102,112900,49140380,9990,9990,9990,9990,1
20240102,112800,49130390,9990,9990,9990,9990,0
20240102,112700,49130390,9990,9990,9990,9990,10
20240102,112600,49030490,9990,9990,9990,9990,0
20240102,112500,49030490,9990,9990,9990,9990,0
20240102,112400,49030490,9990,9990,9990,9990,0
20240102,112300,49030490,9990,9990,9990,9990,0
20240102,112200,49030490,9990,9990,9990,9990,1
20240102,112100,49020500,9990,9990,9990,9990,1
20240102,112000,49010510,9990,9990,9990,9990,0
20240102,111900,49010510,9990,9990,9990,9990,1
20240102,111800,49000520,9980,9990,9990,9980,210
20240102,111700,46904620,9990,9990,9990,9990,13
20240102,111600,46774750,9990,9990,9990,9990,11
20240102,111500,46664860,9990,9990,9990,9990,0
20240102,111400,46664860,9990,9990,9990,9990,146
20240102,111300,45206320,9990,9990,9990,9990,0
20240102,111200,45206320,9990,9990,9990,9990,0
20240102,111100,45206320,9990,9990,9990,9990,0
20240102,111000,45206320,9990,9990,9990,9990,0
20240102,110900,45206320,9990,9990,9990,9990,0
20240102,110800,45206320,9990,9990,9990,9990,11
20240102,110700,45096430,9990,9990,9990,9990,0
20240102,110600,45096430,9990,9990,9990,9990,0
20240102,110500,45096430,9990,9990,9990,9990,7
20240102,110400,45026500,9990,9990,9990,9990,64
20240102,110300,44387140,9990,9990,9990,9990,1
20240102,110200,44377150,9990,9990,9990,9990,0
20240102,110100,44377150,9990,9990,9990,9990,0
20240102,110000,44377150,9990,9980,9990,9980,89
20240102,105900,43488920,9970,9980,9980,9970,538
20240102,105800,38121860,9990,10000,10000,9990,1327
20240102,105700,24860860,10020,10020,10020,10020,0
20240102,105600,24860860,10020,10020,10020,10020,15
20240102,105500,24710560,10020,10020,10020,10020,0
20240102,105400,24710560,10020,10020,10020,10020,0
20240102,105300,24710560,10020,10020,10020,10020,0
20240102,105200,24710560,10020,10020,10020,10020,0
20240102,105100,24710560,10020,10020,10020,10020,0
20240102,105000,24710560,10020,10020,10020,10020,1
20240102,104900,24700540,10020,10020,10020,10020,1
20240102,104800,24690520,10000,10000,10000,10000,11
20240102,104700,24580520,10020,10020,10020,10020,0
20240102,104600,24580520,10020,10020,10020,10020,0
20240102,104500,24580520,10020,10020,10020,10020,4
20240102,104400,24540440,10020,10020,10020,10020,10
20240102,104300,24440240,10020,10020,10020,10020,0
20240102,104200,24440240,10020,10020,10020,10020,10
20240102,104100,24340040,10010,10010,10010,10010,5
20240102,104000,24289990,10010,10010,10010,10010,0
20240102,103900,24289990,10010,10010,10010,10010,0
20240102,103800,24289990,10010,10010,10010,10010,0
20240102,103700,24289990,10010,10010,10010,10010,76
20240102,103600,23529230,10010,10010,10010,10010,0
20240102,103500,23529230,10010,10010,10010,10010,20
20240102,103400,23329030,9990,9990,9990,9990,0
20240102,103300,23329030,9990,9990,9990,9990,0
20240102,103200,23329030,9990,9990,9990,9990,509
20240102,103100,18244120,10000,10000,10000,10000,72
20240102,103000,17524120,10000,10010,10010,10000,201
20240102,102900,15514110,10000,10000,10000,10000,0
20240102,102800,15514110,10000,10000,10000,10000,140
20240102,102700,14114110,10000,10000,10000,10000,106
20240102,102600,13054110,10010,10010,10010,10010,66
20240102,102500,12393450,10010,10010,10010,10010,60
20240102,102400,11792850,10010,10010,10010,10010,40
20240102,102300,11392450,10010,10010,10010,10010,0
20240102,102200,11392450,10010,10010,10010,10010,100
20240102,102100,10391450,10000,10020,10020,10000,425
20240102,102000,6139450,10020,10020,10020,10020,5
20240102,101900,6089350,10020,10020,10020,10020,0
20240102,101800,6089350,10020,10020,10020,10020,1
20240102,101700,6079330,10000,10000,10000,10000,20
20240102,101600,5879330,10000,10000,10000,10000,0
20240102,101500,5879330,10000,10000,10000,10000,94
20240102,101400,4939330,10000,10000,10000,10000,97
20240102,101300,3969330,10010,10010,10010,10010,150
20240102,101200,2467830,10020,10020,10020,10020,3
20240102,101100,2437770,10020,10020,10020,10020,0
20240102,101000,2437770,10020,10020,10020,10020,0
20240102,100900,2437770,10020,10020,10020,10020,1
20240102,100800,2427750,10030,10030,10030,10030,0
20240102,100700,2427750,10030,10030,10030,10030,1
20240102,100600,2417720,10030,10030,10030,10030,1
20240102,100500,2407690,10030,10030,10030,10030,0
20240102,100400,2407690,10030,10020,10030,10020,23
20240102,100300,2177130,10020,10040,10040,10020,27
20240102,100200,1906070,10020,10040,10040,10020,65
20240102,100100,1254550,10030,10030,10030,10030,0
20240102,100000,1254550,10030,10030,10030,10030,45