KissMeData/045340/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192900,109704255,4760,4760,4760,4760,300
20240112,192800,109704255,4760,4760,4760,4760,0
20240112,192700,109704255,4760,4760,4760,4760,0
20240112,192600,109704255,4760,4760,4760,4760,0
20240112,192500,109704255,4760,4760,4760,4760,0
20240112,192400,109704255,4760,4760,4760,4760,0
20240112,192300,109704255,4760,4760,4760,4760,0
20240112,192200,109704255,4760,4760,4760,4760,0
20240112,192100,109704255,4760,4760,4760,4760,0
20240112,192000,109704255,4760,4760,4760,4760,0
20240112,191900,109704255,4760,4760,4760,4760,0
20240112,191800,109704255,4760,4760,4760,4760,0
20240112,191700,109704255,4760,4760,4760,4760,0
20240112,191600,109704255,4760,4760,4760,4760,0
20240112,191500,109704255,4760,4760,4760,4760,0
20240112,191400,109704255,4760,4760,4760,4760,0
20240112,191300,109704255,4760,4760,4760,4760,0
20240112,191200,109704255,4760,4760,4760,4760,0
20240112,191100,109704255,4760,4760,4760,4760,0
20240112,191000,109704255,4760,4760,4760,4760,0
20240112,190900,109704255,4760,4760,4760,4760,0
20240112,190800,109704255,4760,4760,4760,4760,0
20240112,190700,109704255,4760,4760,4760,4760,0
20240112,190600,109704255,4760,4760,4760,4760,0
20240112,190500,109704255,4760,4760,4760,4760,0
20240112,190400,109704255,4760,4760,4760,4760,0
20240112,190300,109704255,4760,4760,4760,4760,0
20240112,190200,109704255,4760,4760,4760,4760,0
20240112,190100,109704255,4760,4760,4760,4760,0
20240112,190000,109704255,4760,4760,4760,4760,0
20240112,185900,109704255,4760,4760,4760,4760,300
20240112,185800,109704255,4760,4760,4760,4760,0
20240112,185700,109704255,4760,4760,4760,4760,0
20240112,185600,109704255,4760,4760,4760,4760,0
20240112,185500,109704255,4760,4760,4760,4760,0
20240112,185400,109704255,4760,4760,4760,4760,0
20240112,185300,109704255,4760,4760,4760,4760,0
20240112,185200,109704255,4760,4760,4760,4760,0
20240112,185100,109704255,4760,4760,4760,4760,0
20240112,185000,109704255,4760,4760,4760,4760,0
20240112,184900,109704255,4760,4760,4760,4760,0
20240112,184800,109704255,4760,4760,4760,4760,0
20240112,184700,109704255,4760,4760,4760,4760,0
20240112,184600,109704255,4760,4760,4760,4760,0
20240112,184500,109704255,4760,4760,4760,4760,0
20240112,184400,109704255,4760,4760,4760,4760,0
20240112,184300,109704255,4760,4760,4760,4760,0
20240112,184200,109704255,4760,4760,4760,4760,0
20240112,184100,109704255,4760,4760,4760,4760,0
20240112,184000,109704255,4760,4760,4760,4760,0
20240112,183900,109704255,4760,4760,4760,4760,0
20240112,183800,109704255,4760,4760,4760,4760,0
20240112,183700,109704255,4760,4760,4760,4760,0
20240112,183600,109704255,4760,4760,4760,4760,0
20240112,183500,109704255,4760,4760,4760,4760,0
20240112,183400,109704255,4760,4760,4760,4760,0
20240112,183300,109704255,4760,4760,4760,4760,0
20240112,183200,109704255,4760,4760,4760,4760,0
20240112,183100,109704255,4760,4760,4760,4760,0
20240112,183000,109704255,4760,4760,4760,4760,0
20240112,182900,109704255,4760,4760,4760,4760,300
20240112,182800,109704255,4760,4760,4760,4760,0
20240112,182700,109704255,4760,4760,4760,4760,0
20240112,182600,109704255,4760,4760,4760,4760,0
20240112,182500,109704255,4760,4760,4760,4760,0
20240112,182400,109704255,4760,4760,4760,4760,0
20240112,182300,109704255,4760,4760,4760,4760,0
20240112,182200,109704255,4760,4760,4760,4760,0
20240112,182100,109704255,4760,4760,4760,4760,0
20240112,182000,109704255,4760,4760,4760,4760,0
20240112,181900,109704255,4760,4760,4760,4760,0
20240112,181800,109704255,4760,4760,4760,4760,0
20240112,181700,109704255,4760,4760,4760,4760,0
20240112,181600,109704255,4760,4760,4760,4760,0
20240112,181500,109704255,4760,4760,4760,4760,0
20240112,181400,109704255,4760,4760,4760,4760,0
20240112,181300,109704255,4760,4760,4760,4760,0
20240112,181200,109704255,4760,4760,4760,4760,0
20240112,181100,109704255,4760,4760,4760,4760,0
20240112,181000,109704255,4760,4760,4760,4760,0
20240112,180900,109704255,4760,4760,4760,4760,0
20240112,180800,109704255,4760,4760,4760,4760,0
20240112,180700,109704255,4760,4760,4760,4760,0
20240112,180600,109704255,4760,4760,4760,4760,0
20240112,180500,109704255,4760,4760,4760,4760,0
20240112,180400,109704255,4760,4760,4760,4760,0
20240112,180300,109704255,4760,4760,4760,4760,0
20240112,180200,109704255,4760,4760,4760,4760,0
20240112,180100,109704255,4760,4760,4760,4760,0
20240112,180000,109704255,4760,4760,4760,4760,0
20240112,175900,109704255,4760,4760,4760,4760,300
20240112,175800,109704255,4760,4760,4760,4760,0
20240112,175700,109704255,4760,4760,4760,4760,0
20240112,175600,109704255,4760,4760,4760,4760,0
20240112,175500,109704255,4760,4760,4760,4760,0
20240112,175400,109704255,4760,4760,4760,4760,0
20240112,175300,109704255,4760,4760,4760,4760,0
20240112,175200,109704255,4760,4760,4760,4760,0
20240112,175100,109704255,4760,4760,4760,4760,0
20240112,175000,109704255,4760,4760,4760,4760,0
20240112,174900,109704255,4760,4760,4760,4760,0
20240112,174800,109704255,4760,4760,4760,4760,0
20240112,174700,109704255,4760,4760,4760,4760,0
20240112,174600,109704255,4760,4760,4760,4760,0
20240112,174500,109704255,4760,4760,4760,4760,0
20240112,174400,109704255,4760,4760,4760,4760,0
20240112,174300,109704255,4760,4760,4760,4760,0
20240112,174200,109704255,4760,4760,4760,4760,0
20240112,174100,109704255,4760,4760,4760,4760,0
20240112,174000,109704255,4760,4760,4760,4760,0
20240112,173900,109704255,4760,4760,4760,4760,0
20240112,173800,109704255,4760,4760,4760,4760,0
20240112,173700,109704255,4760,4760,4760,4760,0
20240112,173600,109704255,4760,4760,4760,4760,0
20240112,173500,109704255,4760,4760,4760,4760,0
20240112,173400,109704255,4760,4760,4760,4760,0
20240112,173300,109704255,4760,4760,4760,4760,0
20240112,173200,109704255,4760,4760,4760,4760,0
20240112,173100,109704255,4760,4760,4760,4760,0
20240112,173000,109704255,4760,4760,4760,4760,0
20240112,172900,109704255,4760,4760,4760,4760,300
20240112,172800,109704255,4760,4760,4760,4760,0
20240112,172700,109704255,4760,4760,4760,4760,0
20240112,172600,109704255,4760,4760,4760,4760,0
20240112,172500,109704255,4760,4760,4760,4760,0
20240112,172400,109704255,4760,4760,4760,4760,0
20240112,172300,109704255,4760,4760,4760,4760,0
20240112,172200,109704255,4760,4760,4760,4760,0
20240112,172100,109704255,4760,4760,4760,4760,0
20240112,172000,109704255,4760,4760,4760,4760,0
20240112,171900,109704255,4760,4760,4760,4760,0
20240112,171800,109704255,4760,4760,4760,4760,0
20240112,171700,109704255,4760,4760,4760,4760,0
20240112,171600,109704255,4760,4760,4760,4760,0
20240112,171500,109704255,4760,4760,4760,4760,0
20240112,171400,109704255,4760,4760,4760,4760,0
20240112,171300,109704255,4760,4760,4760,4760,0
20240112,171200,109704255,4760,4760,4760,4760,0
20240112,171100,109704255,4760,4760,4760,4760,0
20240112,171000,109704255,4760,4760,4760,4760,0
20240112,170900,109704255,4760,4760,4760,4760,0
20240112,170800,109704255,4760,4760,4760,4760,0
20240112,170700,109704255,4760,4760,4760,4760,0
20240112,170600,109704255,4760,4760,4760,4760,0
20240112,170500,109704255,4760,4760,4760,4760,0
20240112,170400,109704255,4760,4760,4760,4760,0
20240112,170300,109704255,4760,4760,4760,4760,0
20240112,170200,109704255,4760,4760,4760,4760,0
20240112,170100,109704255,4760,4760,4760,4760,0
20240112,170000,109704255,4760,4760,4760,4760,0
20240112,165900,109704255,4760,4760,4760,4760,300
20240112,165800,109704255,4760,4760,4760,4760,0
20240112,165700,109704255,4760,4760,4760,4760,0
20240112,165600,109704255,4760,4760,4760,4760,0
20240112,165500,109704255,4760,4760,4760,4760,0
20240112,165400,109704255,4760,4760,4760,4760,0
20240112,165300,109704255,4760,4760,4760,4760,0
20240112,165200,109704255,4760,4760,4760,4760,0
20240112,165100,109704255,4760,4760,4760,4760,0
20240112,165000,109704255,4760,4760,4760,4760,0
20240112,164900,109704255,4760,4760,4760,4760,0
20240112,164800,109704255,4760,4760,4760,4760,0
20240112,164700,109704255,4760,4760,4760,4760,0
20240112,164600,109704255,4760,4760,4760,4760,0
20240112,164500,109704255,4760,4760,4760,4760,0
20240112,164400,109704255,4760,4760,4760,4760,0
20240112,164300,109704255,4760,4760,4760,4760,0
20240112,164200,109704255,4760,4760,4760,4760,0
20240112,164100,109704255,4760,4760,4760,4760,0
20240112,164000,109704255,4760,4760,4760,4760,0
20240112,163900,109704255,4760,4760,4760,4760,0
20240112,163800,109704255,4760,4760,4760,4760,0
20240112,163700,109704255,4760,4760,4760,4760,0
20240112,163600,109704255,4760,4760,4760,4760,0
20240112,163500,109704255,4760,4760,4760,4760,0
20240112,163400,109704255,4760,4760,4760,4760,0
20240112,163300,109704255,4760,4760,4760,4760,0
20240112,163200,109704255,4760,4760,4760,4760,0
20240112,163100,109704255,4760,4760,4760,4760,0
20240112,163000,109704255,4760,4760,4760,4760,0
20240112,162900,109704255,4760,4760,4760,4760,300
20240112,162800,109704255,4760,4760,4760,4760,0
20240112,162700,109704255,4760,4760,4760,4760,0
20240112,162600,109704255,4760,4760,4760,4760,0
20240112,162500,109704255,4760,4760,4760,4760,0
20240112,162400,109704255,4760,4760,4760,4760,0
20240112,162300,109704255,4760,4760,4760,4760,0
20240112,162200,109704255,4760,4760,4760,4760,0
20240112,162100,109704255,4760,4760,4760,4760,0
20240112,162000,109704255,4760,4760,4760,4760,0
20240112,161900,109704255,4760,4760,4760,4760,0
20240112,161800,109704255,4760,4760,4760,4760,0
20240112,161700,109704255,4760,4760,4760,4760,0
20240112,161600,109704255,4760,4760,4760,4760,0
20240112,161500,109704255,4760,4760,4760,4760,0
20240112,161400,109704255,4760,4760,4760,4760,0
20240112,161300,109704255,4760,4760,4760,4760,0
20240112,161200,109704255,4760,4760,4760,4760,0
20240112,161100,109704255,4760,4760,4760,4760,0
20240112,161000,109704255,4760,4760,4760,4760,0
20240112,160900,109704255,4760,4760,4760,4760,0
20240112,160800,109704255,4760,4760,4760,4760,0
20240112,160700,109704255,4760,4760,4760,4760,0
20240112,160600,109704255,4760,4760,4760,4760,0
20240112,160500,109704255,4760,4760,4760,4760,0
20240112,160400,109704255,4760,4760,4760,4760,0
20240112,160300,109704255,4760,4760,4760,4760,0
20240112,160200,109704255,4760,4760,4760,4760,0
20240112,160100,109704255,4760,4760,4760,4760,0
20240112,160000,109704255,4760,4760,4760,4760,0
20240112,155900,109704255,4760,4760,4760,4760,300
20240112,155800,109704255,4760,4760,4760,4760,0
20240112,155700,109704255,4760,4760,4760,4760,0
20240112,155600,109704255,4760,4760,4760,4760,0
20240112,155500,109704255,4760,4760,4760,4760,0
20240112,155400,109704255,4760,4760,4760,4760,0
20240112,155300,109704255,4760,4760,4760,4760,0
20240112,155200,109704255,4760,4760,4760,4760,0
20240112,155100,109704255,4760,4760,4760,4760,0
20240112,155000,109704255,4760,4760,4760,4760,0
20240112,154900,109704255,4760,4760,4760,4760,0
20240112,154800,109704255,4760,4760,4760,4760,0
20240112,154700,109704255,4760,4760,4760,4760,0
20240112,154600,109704255,4760,4760,4760,4760,0
20240112,154500,109704255,4760,4760,4760,4760,0
20240112,154400,109704255,4760,4760,4760,4760,0
20240112,154300,109704255,4760,4760,4760,4760,0
20240112,154200,109704255,4760,4760,4760,4760,0
20240112,154100,109704255,4760,4760,4760,4760,0
20240112,154000,109704255,4760,4760,4760,4760,0
20240112,153900,109704255,4760,4760,4760,4760,0
20240112,153800,109704255,4760,4760,4760,4760,0
20240112,153700,109704255,4760,4760,4760,4760,0
20240112,153600,109704255,4760,4760,4760,4760,0
20240112,153500,109704255,4760,4760,4760,4760,0
20240112,153400,109704255,4760,4760,4760,4760,0
20240112,153300,109704255,4760,4760,4760,4760,0
20240112,153200,109704255,4760,4760,4760,4760,0
20240112,153100,109704255,4760,4760,4760,4760,0
20240112,153000,109704255,4760,4760,4760,4760,300
20240112,152900,108276255,4760,4760,4760,4760,0
20240112,152800,108276255,4760,4760,4760,4760,0
20240112,152700,108276255,4760,4760,4760,4760,0
20240112,152600,108276255,4760,4760,4760,4760,0
20240112,152500,108276255,4760,4760,4760,4760,0
20240112,152400,108276255,4760,4760,4760,4760,0
20240112,152300,108276255,4760,4760,4760,4760,0
20240112,152200,108276255,4760,4760,4760,4760,0
20240112,152100,108276255,4760,4760,4760,4760,0
20240112,152000,108276255,4760,4760,4760,4760,0
20240112,151900,108276255,4760,4760,4760,4760,0
20240112,151800,108276255,4760,4760,4760,4760,0
20240112,151700,108276255,4760,4760,4760,4760,0
20240112,151600,108276255,4760,4760,4760,4760,0
20240112,151500,108276255,4760,4760,4760,4760,0
20240112,151400,108276255,4760,4760,4760,4760,0
20240112,151300,108276255,4760,4760,4760,4760,0
20240112,151200,108276255,4760,4760,4760,4760,3
20240112,151100,108261975,4770,4770,4770,4770,0
20240112,151000,108261975,4770,4770,4770,4770,6
20240112,150900,108233355,4770,4770,4770,4770,304
20240112,150800,106783275,4765,4760,4765,4760,66
20240112,150700,106468875,4760,4760,4760,4760,0
20240112,150600,106468875,4760,4760,4760,4760,0
20240112,150500,106468875,4760,4760,4760,4760,22
20240112,150400,106364155,4760,4760,4760,4760,0
20240112,150300,106364155,4760,4760,4760,4760,0
20240112,150200,106364155,4760,4760,4760,4760,0
20240112,150100,106364155,4760,4760,4760,4760,127
20240112,150000,105759635,4760,4760,4760,4760,59
20240112,145900,105478795,4760,4760,4760,4760,0
20240112,145800,105478795,4760,4760,4760,4760,1
20240112,145700,105474035,4770,4770,4770,4770,1
20240112,145600,105469265,4760,4760,4760,4760,0
20240112,145500,105469265,4760,4770,4770,4760,379
20240112,145400,103662025,4765,4765,4765,4765,0
20240112,145300,103662025,4765,4770,4770,4765,485
20240112,145200,101348815,4770,4770,4770,4770,0
20240112,145100,101348815,4770,4770,4770,4770,0
20240112,145000,101348815,4770,4770,4770,4770,59
20240112,144900,101067385,4770,4770,4770,4770,0
20240112,144800,101067385,4770,4770,4770,4770,1
20240112,144700,101062615,4770,4770,4770,4770,0
20240112,144600,101062615,4770,4770,4770,4770,0
20240112,144500,101062615,4770,4770,4770,4770,59
20240112,144400,100781185,4805,4805,4805,4805,0
20240112,144300,100781185,4805,4805,4805,4805,0
20240112,144200,100781185,4805,4775,4805,4775,168
20240112,144100,99976170,4770,4770,4770,4770,16
20240112,144000,99899850,4770,4770,4770,4770,0
20240112,143900,99899850,4770,4770,4770,4770,0
20240112,143800,99899850,4770,4770,4770,4770,13
20240112,143700,99837840,4770,4770,4770,4770,0
20240112,143600,99837840,4770,4770,4770,4770,0
20240112,143500,99837840,4770,4770,4770,4770,86
20240112,143400,99427620,4770,4770,4770,4770,1
20240112,143300,99422850,4770,4770,4770,4770,20
20240112,143200,99327450,4770,4770,4770,4770,0
20240112,143100,99327450,4770,4770,4770,4770,0
20240112,143000,99327450,4770,4770,4770,4770,0
20240112,142900,99327450,4770,4770,4770,4770,0
20240112,142800,99327450,4770,4770,4770,4770,0
20240112,142700,99327450,4770,4770,4770,4770,150
20240112,142600,98611950,4770,4770,4770,4770,850
20240112,142500,94557450,4770,4770,4770,4770,0
20240112,142400,94557450,4770,4770,4770,4770,339
20240112,142300,92940420,4775,4775,4775,4775,0
20240112,142200,92940420,4775,4775,4775,4775,0
20240112,142100,92940420,4775,4775,4775,4775,0
20240112,142000,92940420,4775,4775,4775,4775,1
20240112,141900,92935645,4770,4770,4770,4770,0
20240112,141800,92935645,4770,4770,4770,4770,0
20240112,141700,92935645,4770,4770,4770,4770,0
20240112,141600,92935645,4770,4770,4770,4770,1
20240112,141500,92930875,4770,4770,4770,4770,33
20240112,141400,92773465,4770,4770,4770,4770,0
20240112,141300,92773465,4770,4770,4770,4770,0
20240112,141200,92773465,4770,4770,4770,4770,15
20240112,141100,92701915,4780,4780,4780,4780,30
20240112,141000,92558515,4780,4780,4780,4780,0
20240112,140900,92558515,4780,4780,4780,4780,0
20240112,140800,92558515,4780,4780,4780,4780,0
20240112,140700,92558515,4780,4780,4780,4780,21
20240112,140600,92458135,4770,4770,4770,4770,0
20240112,140500,92458135,4770,4770,4770,4770,0
20240112,140400,92458135,4770,4770,4770,4770,100
20240112,140300,91981135,4770,4770,4770,4770,0
20240112,140200,91981135,4770,4770,4770,4770,0
20240112,140100,91981135,4770,4770,4770,4770,1
20240112,140000,91976365,4770,4770,4770,4770,0
20240112,135900,91976365,4770,4770,4770,4770,0
20240112,135800,91976365,4770,4770,4770,4770,58
20240112,135700,91699705,4780,4780,4780,4780,0
20240112,135600,91699705,4780,4780,4780,4780,1
20240112,135500,91694925,4770,4770,4770,4770,33
20240112,135400,91537515,4770,4770,4770,4770,0
20240112,135300,91537515,4770,4770,4770,4770,0
20240112,135200,91537515,4770,4770,4770,4770,0
20240112,135100,91537515,4770,4770,4770,4770,500
20240112,135000,89152515,4770,4770,4770,4770,5
20240112,134900,89128665,4770,4770,4770,4770,23
20240112,134800,89018955,4770,4770,4770,4770,324
20240112,134700,87473475,4770,4770,4770,4770,0
20240112,134600,87473475,4770,4770,4770,4770,1
20240112,134500,87468705,4770,4770,4770,4770,151
20240112,134400,86748435,4770,4770,4770,4770,0
20240112,134300,86748435,4770,4770,4770,4770,0
20240112,134200,86748435,4770,4770,4770,4770,0
20240112,134100,86748435,4770,4770,4770,4770,0
20240112,134000,86748435,4770,4770,4770,4770,0
20240112,133900,86748435,4770,4770,4770,4770,0
20240112,133800,86748435,4770,4770,4770,4770,25
20240112,133700,86629185,4770,4770,4770,4770,0
20240112,133600,86629185,4770,4770,4770,4770,0
20240112,133500,86629185,4770,4770,4770,4770,33
20240112,133400,86471775,4770,4770,4770,4770,0
20240112,133300,86471775,4770,4780,4780,4770,150
20240112,133200,85755775,4795,4795,4795,4795,61
20240112,133100,85463280,4795,4795,4795,4795,0
20240112,133000,85463280,4795,4795,4795,4795,0
20240112,132900,85463280,4795,4795,4795,4795,18
20240112,132800,85376970,4800,4800,4800,4800,0
20240112,132700,85376970,4800,4800,4800,4800,22
20240112,132600,85271370,4835,4835,4835,4835,0
20240112,132500,85271370,4835,4835,4835,4835,0
20240112,132400,85271370,4835,4835,4835,4835,0
20240112,132300,85271370,4835,4835,4835,4835,0
20240112,132200,85271370,4835,4835,4835,4835,0
20240112,132100,85271370,4835,4830,4835,4830,401
20240112,132000,83334535,4830,4830,4830,4830,254
20240112,131900,82107715,4830,4830,4830,4830,0
20240112,131800,82107715,4830,4815,4830,4815,779
20240112,131700,78348005,4800,4800,4800,4800,0
20240112,131600,78348005,4800,4800,4800,4800,0
20240112,131500,78348005,4800,4800,4800,4800,33
20240112,131400,78189605,4805,4805,4805,4805,0
20240112,131300,78189605,4805,4805,4805,4805,0
20240112,131200,78189605,4805,4805,4805,4805,12
20240112,131100,78131945,4800,4800,4800,4800,8
20240112,131000,78093545,4795,4795,4795,4795,0
20240112,130900,78093545,4795,4805,4805,4795,150
20240112,130800,77373465,4815,4815,4815,4815,0
20240112,130700,77373465,4815,4815,4815,4815,0
20240112,130600,77373465,4815,4815,4815,4815,1
20240112,130500,77368650,4795,4795,4795,4795,0
20240112,130400,77368650,4795,4795,4795,4795,0
20240112,130300,77368650,4795,4795,4795,4795,0
20240112,130200,77368650,4795,4795,4795,4795,0
20240112,130100,77368650,4795,4795,4795,4795,0
20240112,130000,77368650,4795,4795,4795,4795,1
20240112,125900,77363855,4795,4795,4795,4795,0
20240112,125800,77363855,4795,4795,4795,4795,0
20240112,125700,77363855,4795,4795,4795,4795,0
20240112,125600,77363855,4795,4795,4795,4795,0
20240112,125500,77363855,4795,4795,4795,4795,33
20240112,125400,77205620,4795,4795,4795,4795,0
20240112,125300,77205620,4795,4795,4795,4795,0
20240112,125200,77205620,4795,4795,4795,4795,0
20240112,125100,77205620,4795,4795,4795,4795,0
20240112,125000,77205620,4795,4795,4795,4795,1
20240112,124900,77200825,4790,4790,4790,4790,19
20240112,124800,77109815,4790,4790,4790,4790,0
20240112,124700,77109815,4790,4790,4790,4790,0
20240112,124600,77109815,4790,4810,4815,4790,20
20240112,124500,77013910,4810,4810,4810,4810,7
20240112,124400,76980240,4810,4810,4810,4810,0
20240112,124300,76980240,4810,4810,4810,4810,63
20240112,124200,76677210,4810,4810,4810,4810,329
20240112,124100,75094720,4815,4805,4815,4805,40
20240112,124000,74902470,4800,4800,4800,4800,1
20240112,123900,74897670,4795,4795,4795,4795,42
20240112,123800,74696280,4790,4790,4790,4790,12
20240112,123700,74638800,4790,4790,4790,4790,100
20240112,123600,74159800,4775,4775,4775,4775,1
20240112,123500,74155025,4770,4770,4770,4770,34
20240112,123400,73992845,4790,4790,4790,4790,1
20240112,123300,73988055,4790,4790,4790,4790,0
20240112,123200,73988055,4790,4790,4790,4790,1
20240112,123100,73983265,4770,4770,4770,4770,1
20240112,123000,73978495,4770,4770,4770,4770,0
20240112,122900,73978495,4770,4770,4770,4770,0
20240112,122800,73978495,4770,4770,4770,4770,0
20240112,122700,73978495,4770,4770,4770,4770,0
20240112,122600,73978495,4770,4770,4770,4770,1
20240112,122500,73973725,4770,4770,4770,4770,0
20240112,122400,73973725,4770,4770,4770,4770,0
20240112,122300,73973725,4770,4770,4770,4770,0
20240112,122200,73973725,4770,4770,4770,4770,0
20240112,122100,73973725,4770,4770,4770,4770,1
20240112,122000,73968955,4790,4790,4790,4790,0
20240112,121900,73968955,4790,4790,4790,4790,5
20240112,121800,73945005,4785,4785,4785,4785,0
20240112,121700,73945005,4785,4785,4785,4785,249
20240112,121600,72753540,4785,4785,4785,4785,1
20240112,121500,72748755,4765,4765,4765,4765,34
20240112,121400,72586745,4765,4765,4765,4765,0
20240112,121300,72586745,4765,4765,4765,4765,0
20240112,121200,72586745,4765,4765,4765,4765,1
20240112,121100,72581980,4785,4785,4785,4785,1
20240112,121000,72577195,4760,4760,4760,4760,0
20240112,120900,72577195,4760,4760,4760,4760,0
20240112,120800,72577195,4760,4760,4760,4760,0
20240112,120700,72577195,4760,4760,4760,4760,1
20240112,120600,72572435,4755,4755,4755,4755,0
20240112,120500,72572435,4755,4760,4760,4755,28
20240112,120400,72439290,4755,4755,4755,4755,0
20240112,120300,72439290,4755,4755,4755,4755,15
20240112,120200,72367965,4755,4755,4755,4755,1
20240112,120100,72363210,4785,4785,4785,4785,0
20240112,120000,72363210,4785,4785,4785,4785,0
20240112,115900,72363210,4785,4785,4785,4785,5
20240112,115800,72339285,4755,4755,4755,4755,0
20240112,115700,72339285,4755,4755,4755,4755,1
20240112,115600,72334530,4755,4755,4755,4755,0
20240112,115500,72334530,4755,4755,4755,4755,34
20240112,115400,72172860,4785,4785,4785,4785,0
20240112,115300,72172860,4785,4785,4785,4785,1
20240112,115200,72168075,4755,4765,4785,4755,250
20240112,115100,70977595,4785,4785,4785,4785,1
20240112,115000,70972810,4765,4765,4765,4765,0
20240112,114900,70972810,4765,4765,4765,4765,0
20240112,114800,70972810,4765,4765,4765,4765,1
20240112,114700,70968045,4785,4785,4785,4785,0
20240112,114600,70968045,4785,4785,4785,4785,0
20240112,114500,70968045,4785,4785,4785,4785,0
20240112,114400,70968045,4785,4785,4785,4785,0
20240112,114300,70968045,4785,4765,4785,4765,2
20240112,114200,70958495,4785,4785,4785,4785,0
20240112,114100,70958495,4785,4785,4785,4785,0
20240112,114000,70958495,4785,4785,4785,4785,0
20240112,113900,70958495,4785,4785,4785,4785,1
20240112,113800,70953710,4765,4765,4765,4765,1
20240112,113700,70948945,4765,4765,4765,4765,0
20240112,113600,70948945,4765,4765,4765,4765,0
20240112,113500,70948945,4765,4765,4765,4765,34
20240112,113400,70786935,4765,4765,4765,4765,0
20240112,113300,70786935,4765,4765,4765,4765,41
20240112,113200,70591570,4765,4765,4765,4765,0
20240112,113100,70591570,4765,4765,4765,4765,0
20240112,113000,70591570,4765,4765,4765,4765,0
20240112,112900,70591570,4765,4765,4765,4765,0
20240112,112800,70591570,4765,4765,4765,4765,1
20240112,112700,70586805,4770,4770,4770,4770,0
20240112,112600,70586805,4770,4770,4770,4770,0
20240112,112500,70586805,4770,4770,4770,4770,0
20240112,112400,70586805,4770,4765,4770,4765,6
20240112,112300,70558190,4765,4770,4770,4765,196
20240112,112200,69623275,4770,4770,4770,4770,0
20240112,112100,69623275,4770,4770,4770,4770,0
20240112,112000,69623275,4770,4780,4780,4770,15
20240112,111900,69551615,4780,4780,4780,4780,1
20240112,111800,69546835,4785,4785,4785,4785,1
20240112,111700,69542050,4780,4780,4780,4780,0
20240112,111600,69542050,4780,4780,4780,4780,0
20240112,111500,69542050,4780,4780,4780,4780,34
20240112,111400,69379530,4780,4780,4780,4780,1
20240112,111300,69374750,4780,4780,4780,4780,0
20240112,111200,69374750,4780,4780,4780,4780,0
20240112,111100,69374750,4780,4780,4780,4780,0
20240112,111000,69374750,4780,4780,4780,4780,1
20240112,110900,69369970,4780,4780,4780,4780,1
20240112,110800,69365190,4780,4780,4780,4780,1
20240112,110700,69360410,4780,4780,4780,4780,0
20240112,110600,69360410,4780,4780,4780,4780,0
20240112,110500,69360410,4780,4780,4780,4780,1
20240112,110400,69355630,4785,4785,4785,4785,2
20240112,110300,69346060,4780,4780,4780,4780,0
20240112,110200,69346060,4780,4780,4780,4780,0
20240112,110100,69346060,4780,4780,4780,4780,0
20240112,110000,69346060,4780,4780,4780,4780,64
20240112,105900,69040140,4780,4780,4780,4780,37
20240112,105800,68863280,4770,4770,4770,4770,0
20240112,105700,68863280,4770,4770,4770,4770,0
20240112,105600,68863280,4770,4770,4770,4770,1
20240112,105500,68858510,4770,4770,4770,4770,35
20240112,105400,68691560,4765,4765,4765,4765,0
20240112,105300,68691560,4765,4765,4765,4765,0
20240112,105200,68691560,4765,4765,4765,4765,0
20240112,105100,68691560,4765,4765,4765,4765,0
20240112,105000,68691560,4765,4770,4770,4765,23
20240112,104900,68581855,4770,4770,4770,4770,0
20240112,104800,68581855,4770,4770,4770,4770,1
20240112,104700,68577085,4765,4765,4765,4765,1
20240112,104600,68572320,4755,4755,4755,4755,0
20240112,104500,68572320,4755,4755,4755,4755,6
20240112,104400,68543790,4755,4770,4770,4755,11
20240112,104300,68491455,4760,4760,4760,4760,1
20240112,104200,68486695,4755,4755,4755,4755,0
20240112,104100,68486695,4755,4755,4755,4755,1
20240112,104000,68481940,4755,4755,4755,4755,0
20240112,103900,68481940,4755,4755,4755,4755,3
20240112,103800,68467675,4755,4755,4755,4755,0
20240112,103700,68467675,4755,4765,4765,4755,96
20240112,103600,68010905,4765,4765,4765,4765,41
20240112,103500,67815540,4765,4765,4765,4765,34
20240112,103400,67653530,4765,4765,4765,4765,27
20240112,103300,67524875,4770,4765,4770,4765,21
20240112,103200,67424785,4770,4770,4770,4770,0
20240112,103100,67424785,4770,4755,4770,4755,11
20240112,103000,67372330,4755,4755,4755,4755,0
20240112,102900,67372330,4755,4755,4755,4755,0
20240112,102800,67372330,4755,4760,4760,4755,300
20240112,102700,65945635,4770,4770,4770,4770,1
20240112,102600,65940865,4755,4755,4755,4755,1
20240112,102500,65936110,4770,4770,4770,4770,0
20240112,102400,65936110,4770,4770,4770,4770,0
20240112,102300,65936110,4770,4770,4770,4770,0
20240112,102200,65936110,4770,4760,4770,4755,3
20240112,102100,65921825,4755,4755,4755,4755,1
20240112,102000,65917070,4770,4770,4770,4770,0
20240112,101900,65917070,4770,4770,4770,4770,170
20240112,101800,65106170,4770,4780,4780,4770,27
20240112,101700,64977300,4780,4780,4780,4780,1
20240112,101600,64972520,4790,4790,4790,4790,4
20240112,101500,64953360,4770,4760,4770,4760,172
20240112,101400,64133260,4755,4755,4755,4755,0
20240112,101300,64133260,4755,4765,4765,4755,696
20240112,101200,60818630,4765,4765,4765,4765,1
20240112,101100,60813865,4770,4770,4770,4770,5
20240112,101000,60790015,4765,4775,4775,4765,99
20240112,100900,60317790,4770,4770,4770,4770,0
20240112,100800,60317790,4770,4770,4770,4770,0
20240112,100700,60317790,4770,4770,4770,4770,5
20240112,100600,60293940,4785,4785,4785,4785,0
20240112,100500,60293940,4785,4785,4785,4785,32
20240112,100400,60140820,4765,4765,4765,4765,200
20240112,100300,59187820,4765,4765,4765,4765,200
20240112,100200,58234820,4765,4795,4795,4765,2
20240112,100100,58225260,4770,4770,4770,4770,354
20240112,100000,56536680,4770,4765,4770,4765,107
20240112,095900,56026325,4765,4765,4765,4765,0
20240112,095800,56026325,4765,4765,4765,4765,0
20240112,095700,56026325,4765,4770,4770,4765,378
20240112,095600,54225080,4780,4780,4780,4780,66
20240112,095500,53909600,4780,4780,4780,4780,34
20240112,095400,53747080,4770,4770,4770,4770,16
20240112,095300,53670760,4775,4790,4790,4775,1420
20240112,095200,46886525,4790,4780,4790,4780,121
20240112,095100,46307935,4780,4780,4780,4780,0
20240112,095000,46307935,4780,4780,4780,4780,29
20240112,094900,46169315,4785,4790,4790,4785,356
20240112,094800,44465775,4790,4790,4790,4790,136
20240112,094700,43814335,4790,4790,4790,4790,0
20240112,094600,43814335,4790,4790,4790,4790,0
20240112,094500,43814335,4790,4790,4790,4790,0
20240112,094400,43814335,4790,4790,4790,4790,4
20240112,094300,43795175,4785,4785,4785,4785,0
20240112,094200,43795175,4785,4810,4815,4785,601
20240112,094100,40901605,4785,4785,4785,4785,40
20240112,094000,40710205,4810,4810,4810,4810,10
20240112,093900,40662105,4810,4810,4810,4810,0
20240112,093800,40662105,4810,4805,4810,4785,12
20240112,093700,40604435,4785,4785,4785,4785,0
20240112,093600,40604435,4785,4785,4785,4785,0
20240112,093500,40604435,4785,4785,4785,4785,34
20240112,093400,40441745,4785,4785,4785,4785,0
20240112,093300,40441745,4785,4785,4785,4785,1
20240112,093200,40436960,4810,4810,4810,4810,0
20240112,093100,40436960,4810,4810,4810,4810,2
20240112,093000,40427340,4810,4810,4810,4810,500
20240112,092900,38022340,4790,4790,4790,4790,1
20240112,092800,38017550,4810,4810,4810,4780,5
20240112,092700,37993590,4780,4780,4780,4780,0
20240112,092600,37993590,4780,4780,4780,4780,0
20240112,092500,37993590,4780,4780,4780,4780,0
20240112,092400,37993590,4780,4780,4780,4780,601
20240112,092300,35120810,4780,4780,4780,4780,0
20240112,092200,35120810,4780,4785,4785,4780,316
20240112,092100,33609410,4785,4785,4785,4785,96
20240112,092000,33150050,4780,4780,4780,4780,0
20240112,091900,33150050,4780,4780,4780,4780,1
20240112,091800,33145270,4790,4790,4790,4790,100
20240112,091700,32666270,4790,4790,4790,4790,118
20240112,091600,32101050,4780,4780,4780,4780,0
20240112,091500,32101050,4780,4780,4780,4780,34
20240112,091400,31938530,4780,4780,4780,4780,2
20240112,091300,31928970,4780,4775,4780,4775,220
20240112,091200,30878465,4780,4800,4800,4780,1095
20240112,091100,25632355,4800,4800,4800,4800,446
20240112,091000,23491555,4800,4800,4800,4800,1
20240112,090900,23486755,4800,4810,4810,4800,903
20240112,090800,19145905,4810,4810,4810,4810,148
20240112,090700,18434025,4810,4815,4815,4810,500
20240112,090600,16028650,4815,4845,4845,4815,3145
20240112,090500,851945,4845,4845,4845,4845,1
20240112,090400,847100,4840,4840,4840,4840,0
20240112,090300,847100,4840,4840,4840,4840,1
20240112,090200,842260,4840,4840,4845,4840,164
20240112,090100,48450,4845,4845,4845,4845,0
20240112,090000,48450,4845,4845,4845,4845,10