KissMeData/045340/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192800,78962870,4715,4715,4715,4715,228
20240119,192700,78962870,4715,4715,4715,4715,0
20240119,192600,78962870,4715,4715,4715,4715,0
20240119,192500,78962870,4715,4715,4715,4715,0
20240119,192400,78962870,4715,4715,4715,4715,0
20240119,192300,78962870,4715,4715,4715,4715,0
20240119,192200,78962870,4715,4715,4715,4715,0
20240119,192100,78962870,4715,4715,4715,4715,0
20240119,192000,78962870,4715,4715,4715,4715,0
20240119,191900,78962870,4715,4715,4715,4715,0
20240119,191800,78962870,4715,4715,4715,4715,0
20240119,191700,78962870,4715,4715,4715,4715,0
20240119,191600,78962870,4715,4715,4715,4715,0
20240119,191500,78962870,4715,4715,4715,4715,0
20240119,191400,78962870,4715,4715,4715,4715,0
20240119,191300,78962870,4715,4715,4715,4715,0
20240119,191200,78962870,4715,4715,4715,4715,0
20240119,191100,78962870,4715,4715,4715,4715,0
20240119,191000,78962870,4715,4715,4715,4715,0
20240119,190900,78962870,4715,4715,4715,4715,0
20240119,190800,78962870,4715,4715,4715,4715,0
20240119,190700,78962870,4715,4715,4715,4715,0
20240119,190600,78962870,4715,4715,4715,4715,0
20240119,190500,78962870,4715,4715,4715,4715,0
20240119,190400,78962870,4715,4715,4715,4715,0
20240119,190300,78962870,4715,4715,4715,4715,0
20240119,190200,78962870,4715,4715,4715,4715,0
20240119,190100,78962870,4715,4715,4715,4715,0
20240119,190000,78962870,4715,4715,4715,4715,0
20240119,185900,78962870,4715,4715,4715,4715,0
20240119,185800,78962870,4715,4715,4715,4715,228
20240119,185700,78962870,4715,4715,4715,4715,0
20240119,185600,78962870,4715,4715,4715,4715,0
20240119,185500,78962870,4715,4715,4715,4715,0
20240119,185400,78962870,4715,4715,4715,4715,0
20240119,185300,78962870,4715,4715,4715,4715,0
20240119,185200,78962870,4715,4715,4715,4715,0
20240119,185100,78962870,4715,4715,4715,4715,0
20240119,185000,78962870,4715,4715,4715,4715,0
20240119,184900,78962870,4715,4715,4715,4715,0
20240119,184800,78962870,4715,4715,4715,4715,0
20240119,184700,78962870,4715,4715,4715,4715,0
20240119,184600,78962870,4715,4715,4715,4715,0
20240119,184500,78962870,4715,4715,4715,4715,0
20240119,184400,78962870,4715,4715,4715,4715,0
20240119,184300,78962870,4715,4715,4715,4715,0
20240119,184200,78962870,4715,4715,4715,4715,0
20240119,184100,78962870,4715,4715,4715,4715,0
20240119,184000,78962870,4715,4715,4715,4715,0
20240119,183900,78962870,4715,4715,4715,4715,0
20240119,183800,78962870,4715,4715,4715,4715,0
20240119,183700,78962870,4715,4715,4715,4715,0
20240119,183600,78962870,4715,4715,4715,4715,0
20240119,183500,78962870,4715,4715,4715,4715,0
20240119,183400,78962870,4715,4715,4715,4715,0
20240119,183300,78962870,4715,4715,4715,4715,0
20240119,183200,78962870,4715,4715,4715,4715,0
20240119,183100,78962870,4715,4715,4715,4715,0
20240119,183000,78962870,4715,4715,4715,4715,0
20240119,182900,78962870,4715,4715,4715,4715,0
20240119,182800,78962870,4715,4715,4715,4715,228
20240119,182700,78962870,4715,4715,4715,4715,0
20240119,182600,78962870,4715,4715,4715,4715,0
20240119,182500,78962870,4715,4715,4715,4715,0
20240119,182400,78962870,4715,4715,4715,4715,0
20240119,182300,78962870,4715,4715,4715,4715,0
20240119,182200,78962870,4715,4715,4715,4715,0
20240119,182100,78962870,4715,4715,4715,4715,0
20240119,182000,78962870,4715,4715,4715,4715,0
20240119,181900,78962870,4715,4715,4715,4715,0
20240119,181800,78962870,4715,4715,4715,4715,0
20240119,181700,78962870,4715,4715,4715,4715,0
20240119,181600,78962870,4715,4715,4715,4715,0
20240119,181500,78962870,4715,4715,4715,4715,0
20240119,181400,78962870,4715,4715,4715,4715,0
20240119,181300,78962870,4715,4715,4715,4715,0
20240119,181200,78962870,4715,4715,4715,4715,0
20240119,181100,78962870,4715,4715,4715,4715,0
20240119,181000,78962870,4715,4715,4715,4715,0
20240119,180900,78962870,4715,4715,4715,4715,0
20240119,180800,78962870,4715,4715,4715,4715,0
20240119,180700,78962870,4715,4715,4715,4715,0
20240119,180600,78962870,4715,4715,4715,4715,0
20240119,180500,78962870,4715,4715,4715,4715,0
20240119,180400,78962870,4715,4715,4715,4715,0
20240119,180300,78962870,4715,4715,4715,4715,0
20240119,180200,78962870,4715,4715,4715,4715,0
20240119,180100,78962870,4715,4715,4715,4715,0
20240119,180000,78962870,4715,4715,4715,4715,0
20240119,175900,78962870,4715,4715,4715,4715,0
20240119,175800,78962870,4715,4715,4715,4715,228
20240119,175700,78962870,4715,4715,4715,4715,0
20240119,175600,78962870,4715,4715,4715,4715,0
20240119,175500,78962870,4715,4715,4715,4715,0
20240119,175400,78962870,4715,4715,4715,4715,0
20240119,175300,78962870,4715,4715,4715,4715,0
20240119,175200,78962870,4715,4715,4715,4715,0
20240119,175100,78962870,4715,4715,4715,4715,0
20240119,175000,78962870,4715,4715,4715,4715,0
20240119,174900,78962870,4715,4715,4715,4715,0
20240119,174800,78962870,4715,4715,4715,4715,0
20240119,174700,78962870,4715,4715,4715,4715,0
20240119,174600,78962870,4715,4715,4715,4715,0
20240119,174500,78962870,4715,4715,4715,4715,0
20240119,174400,78962870,4715,4715,4715,4715,0
20240119,174300,78962870,4715,4715,4715,4715,0
20240119,174200,78962870,4715,4715,4715,4715,0
20240119,174100,78962870,4715,4715,4715,4715,0
20240119,174000,78962870,4715,4715,4715,4715,0
20240119,173900,78962870,4715,4715,4715,4715,0
20240119,173800,78962870,4715,4715,4715,4715,0
20240119,173700,78962870,4715,4715,4715,4715,0
20240119,173600,78962870,4715,4715,4715,4715,0
20240119,173500,78962870,4715,4715,4715,4715,0
20240119,173400,78962870,4715,4715,4715,4715,0
20240119,173300,78962870,4715,4715,4715,4715,0
20240119,173200,78962870,4715,4715,4715,4715,0
20240119,173100,78962870,4715,4715,4715,4715,0
20240119,173000,78962870,4715,4715,4715,4715,0
20240119,172900,78962870,4715,4715,4715,4715,0
20240119,172800,78962870,4715,4715,4715,4715,228
20240119,172700,78962870,4715,4715,4715,4715,0
20240119,172600,78962870,4715,4715,4715,4715,0
20240119,172500,78962870,4715,4715,4715,4715,0
20240119,172400,78962870,4715,4715,4715,4715,0
20240119,172300,78962870,4715,4715,4715,4715,0
20240119,172200,78962870,4715,4715,4715,4715,0
20240119,172100,78962870,4715,4715,4715,4715,0
20240119,172000,78962870,4715,4715,4715,4715,0
20240119,171900,78962870,4715,4715,4715,4715,0
20240119,171800,78962870,4715,4715,4715,4715,0
20240119,171700,78962870,4715,4715,4715,4715,0
20240119,171600,78962870,4715,4715,4715,4715,0
20240119,171500,78962870,4715,4715,4715,4715,0
20240119,171400,78962870,4715,4715,4715,4715,0
20240119,171300,78962870,4715,4715,4715,4715,0
20240119,171200,78962870,4715,4715,4715,4715,0
20240119,171100,78962870,4715,4715,4715,4715,0
20240119,171000,78962870,4715,4715,4715,4715,0
20240119,170900,78962870,4715,4715,4715,4715,0
20240119,170800,78962870,4715,4715,4715,4715,0
20240119,170700,78962870,4715,4715,4715,4715,0
20240119,170600,78962870,4715,4715,4715,4715,0
20240119,170500,78962870,4715,4715,4715,4715,0
20240119,170400,78962870,4715,4715,4715,4715,0
20240119,170300,78962870,4715,4715,4715,4715,0
20240119,170200,78962870,4715,4715,4715,4715,0
20240119,170100,78962870,4715,4715,4715,4715,0
20240119,170000,78962870,4715,4715,4715,4715,0
20240119,165900,78962870,4715,4715,4715,4715,0
20240119,165800,78962870,4715,4715,4715,4715,228
20240119,165700,78962870,4715,4715,4715,4715,0
20240119,165600,78962870,4715,4715,4715,4715,0
20240119,165500,78962870,4715,4715,4715,4715,0
20240119,165400,78962870,4715,4715,4715,4715,0
20240119,165300,78962870,4715,4715,4715,4715,0
20240119,165200,78962870,4715,4715,4715,4715,0
20240119,165100,78962870,4715,4715,4715,4715,0
20240119,165000,78962870,4715,4715,4715,4715,0
20240119,164900,78962870,4715,4715,4715,4715,0
20240119,164800,78962870,4715,4715,4715,4715,0
20240119,164700,78962870,4715,4715,4715,4715,0
20240119,164600,78962870,4715,4715,4715,4715,0
20240119,164500,78962870,4715,4715,4715,4715,0
20240119,164400,78962870,4715,4715,4715,4715,0
20240119,164300,78962870,4715,4715,4715,4715,0
20240119,164200,78962870,4715,4715,4715,4715,0
20240119,164100,78962870,4715,4715,4715,4715,0
20240119,164000,78962870,4715,4715,4715,4715,0
20240119,163900,78962870,4715,4715,4715,4715,0
20240119,163800,78962870,4715,4715,4715,4715,0
20240119,163700,78962870,4715,4715,4715,4715,0
20240119,163600,78962870,4715,4715,4715,4715,0
20240119,163500,78962870,4715,4715,4715,4715,0
20240119,163400,78962870,4715,4715,4715,4715,0
20240119,163300,78962870,4715,4715,4715,4715,0
20240119,163200,78962870,4715,4715,4715,4715,0
20240119,163100,78962870,4715,4715,4715,4715,0
20240119,163000,78962870,4715,4715,4715,4715,0
20240119,162900,78962870,4715,4715,4715,4715,0
20240119,162800,78962870,4715,4715,4715,4715,228
20240119,162700,78962870,4715,4715,4715,4715,0
20240119,162600,78962870,4715,4715,4715,4715,0
20240119,162500,78962870,4715,4715,4715,4715,0
20240119,162400,78962870,4715,4715,4715,4715,0
20240119,162300,78962870,4715,4715,4715,4715,0
20240119,162200,78962870,4715,4715,4715,4715,0
20240119,162100,78962870,4715,4715,4715,4715,0
20240119,162000,78962870,4715,4715,4715,4715,0
20240119,161900,78962870,4715,4715,4715,4715,0
20240119,161800,78962870,4715,4715,4715,4715,0
20240119,161700,78962870,4715,4715,4715,4715,0
20240119,161600,78962870,4715,4715,4715,4715,0
20240119,161500,78962870,4715,4715,4715,4715,0
20240119,161400,78962870,4715,4715,4715,4715,0
20240119,161300,78962870,4715,4715,4715,4715,0
20240119,161200,78962870,4715,4715,4715,4715,0
20240119,161100,78962870,4715,4715,4715,4715,0
20240119,161000,78962870,4715,4715,4715,4715,0
20240119,160900,78962870,4715,4715,4715,4715,0
20240119,160800,78962870,4715,4715,4715,4715,0
20240119,160700,78962870,4715,4715,4715,4715,0
20240119,160600,78962870,4715,4715,4715,4715,0
20240119,160500,78962870,4715,4715,4715,4715,0
20240119,160400,78962870,4715,4715,4715,4715,0
20240119,160300,78962870,4715,4715,4715,4715,0
20240119,160200,78962870,4715,4715,4715,4715,0
20240119,160100,78962870,4715,4715,4715,4715,0
20240119,160000,78962870,4715,4715,4715,4715,0
20240119,155900,78962870,4715,4715,4715,4715,0
20240119,155800,78962870,4715,4715,4715,4715,228
20240119,155700,78962870,4715,4715,4715,4715,0
20240119,155600,78962870,4715,4715,4715,4715,0
20240119,155500,78962870,4715,4715,4715,4715,0
20240119,155400,78962870,4715,4715,4715,4715,0
20240119,155300,78962870,4715,4715,4715,4715,0
20240119,155200,78962870,4715,4715,4715,4715,0
20240119,155100,78962870,4715,4715,4715,4715,0
20240119,155000,78962870,4715,4715,4715,4715,0
20240119,154900,78962870,4715,4715,4715,4715,0
20240119,154800,78962870,4715,4715,4715,4715,0
20240119,154700,78962870,4715,4715,4715,4715,0
20240119,154600,78962870,4715,4715,4715,4715,0
20240119,154500,78962870,4715,4715,4715,4715,0
20240119,154400,78962870,4715,4715,4715,4715,0
20240119,154300,78962870,4715,4715,4715,4715,0
20240119,154200,78962870,4715,4715,4715,4715,0
20240119,154100,78962870,4715,4715,4715,4715,0
20240119,154000,78962870,4715,4715,4715,4715,0
20240119,153900,78962870,4715,4715,4715,4715,0
20240119,153800,78962870,4715,4715,4715,4715,0
20240119,153700,78962870,4715,4715,4715,4715,0
20240119,153600,78962870,4715,4715,4715,4715,0
20240119,153500,78962870,4715,4715,4715,4715,0
20240119,153400,78962870,4715,4715,4715,4715,0
20240119,153300,78962870,4715,4715,4715,4715,0
20240119,153200,78962870,4715,4715,4715,4715,0
20240119,153100,78962870,4715,4715,4715,4715,0
20240119,153000,78962870,4715,4715,4715,4715,228
20240119,152900,77887850,4710,4710,4710,4710,0
20240119,152800,77887850,4710,4710,4710,4710,0
20240119,152700,77887850,4710,4710,4710,4710,0
20240119,152600,77887850,4710,4710,4710,4710,0
20240119,152500,77887850,4710,4710,4710,4710,0
20240119,152400,77887850,4710,4710,4710,4710,0
20240119,152300,77887850,4710,4710,4710,4710,0
20240119,152200,77887850,4710,4710,4710,4710,0
20240119,152100,77887850,4710,4710,4710,4710,0
20240119,152000,77887850,4710,4710,4710,4710,0
20240119,151900,77887850,4710,4710,4710,4710,0
20240119,151800,77887850,4710,4710,4710,4675,75
20240119,151700,77534635,4680,4705,4705,4680,218
20240119,151600,76512150,4685,4700,4700,4685,21
20240119,151500,76413600,4700,4700,4700,4700,0
20240119,151400,76413600,4700,4710,4710,4700,28
20240119,151300,76281820,4710,4710,4710,4710,0
20240119,151200,76281820,4710,4710,4710,4710,0
20240119,151100,76281820,4710,4710,4710,4710,0
20240119,151000,76281820,4710,4710,4710,4710,0
20240119,150900,76281820,4710,4710,4710,4710,0
20240119,150800,76281820,4710,4710,4710,4710,100
20240119,150700,75810820,4710,4710,4710,4710,0
20240119,150600,75810820,4710,4700,4710,4680,12
20240119,150500,75754550,4675,4675,4675,4675,0
20240119,150400,75754550,4675,4680,4680,4675,342
20240119,150300,74155215,4680,4680,4680,4680,0
20240119,150200,74155215,4680,4680,4680,4680,0
20240119,150100,74155215,4680,4680,4680,4680,0
20240119,150000,74155215,4680,4680,4680,4680,95
20240119,145900,73710615,4700,4700,4700,4700,0
20240119,145800,73710615,4700,4700,4700,4700,0
20240119,145700,73710615,4700,4710,4710,4700,801
20240119,145600,69945865,4715,4715,4715,4715,0
20240119,145500,69945865,4715,4715,4715,4715,0
20240119,145400,69945865,4715,4715,4715,4715,0
20240119,145300,69945865,4715,4710,4715,4710,3
20240119,145200,69931730,4710,4710,4710,4710,0
20240119,145100,69931730,4710,4710,4710,4710,268
20240119,145000,68669450,4710,4710,4710,4710,0
20240119,144900,68669450,4710,4710,4710,4710,0
20240119,144800,68669450,4710,4700,4710,4700,10
20240119,144700,68622390,4710,4710,4710,4710,103
20240119,144600,68137260,4715,4715,4715,4715,0
20240119,144500,68137260,4715,4715,4715,4715,0
20240119,144400,68137260,4715,4715,4715,4715,0
20240119,144300,68137260,4715,4715,4715,4715,0
20240119,144200,68137260,4715,4715,4715,4715,50
20240119,144100,67901510,4715,4715,4715,4715,0
20240119,144000,67901510,4715,4715,4715,4715,0
20240119,143900,67901510,4715,4715,4715,4715,0
20240119,143800,67901510,4715,4715,4715,4715,0
20240119,143700,67901510,4715,4715,4715,4715,0
20240119,143600,67901510,4715,4715,4715,4715,0
20240119,143500,67901510,4715,4715,4715,4715,0
20240119,143400,67901510,4715,4715,4715,4715,1
20240119,143300,67896795,4720,4720,4720,4720,0
20240119,143200,67896795,4720,4715,4720,4715,26
20240119,143100,67774200,4715,4715,4715,4715,7
20240119,143000,67741195,4720,4720,4720,4720,0
20240119,142900,67741195,4720,4715,4720,4715,6
20240119,142800,67712900,4725,4680,4725,4675,188
20240119,142700,66833370,4690,4695,4695,4690,57
20240119,142600,66566035,4725,4725,4725,4725,0
20240119,142500,66566035,4725,4690,4725,4690,215
20240119,142400,65557650,4735,4735,4735,4735,0
20240119,142300,65557650,4735,4735,4735,4735,0
20240119,142200,65557650,4735,4735,4735,4735,0
20240119,142100,65557650,4735,4735,4735,4735,0
20240119,142000,65557650,4735,4710,4735,4710,2
20240119,141900,65548205,4710,4710,4710,4710,0
20240119,141800,65548205,4710,4710,4710,4710,0
20240119,141700,65548205,4710,4710,4710,4710,0
20240119,141600,65548205,4710,4710,4710,4710,0
20240119,141500,65548205,4710,4710,4710,4710,0
20240119,141400,65548205,4710,4680,4710,4680,2
20240119,141300,65538815,4680,4680,4680,4680,208
20240119,141200,64565375,4715,4715,4715,4715,0
20240119,141100,64565375,4715,4715,4715,4715,0
20240119,141000,64565375,4715,4715,4715,4715,0
20240119,140900,64565375,4715,4715,4715,4715,0
20240119,140800,64565375,4715,4715,4715,4715,0
20240119,140700,64565375,4715,4715,4715,4715,1
20240119,140600,64560660,4680,4735,4735,4680,201
20240119,140500,63619760,4740,4740,4740,4740,0
20240119,140400,63619760,4740,4740,4740,4740,0
20240119,140300,63619760,4740,4740,4740,4740,0
20240119,140200,63619760,4740,4740,4740,4740,0
20240119,140100,63619760,4740,4740,4740,4740,0
20240119,140000,63619760,4740,4740,4740,4740,0
20240119,135900,63619760,4740,4740,4740,4740,0
20240119,135800,63619760,4740,4740,4740,4740,0
20240119,135700,63619760,4740,4740,4740,4740,0
20240119,135600,63619760,4740,4740,4740,4740,0
20240119,135500,63619760,4740,4740,4740,4740,0
20240119,135400,63619760,4740,4740,4740,4740,0
20240119,135300,63619760,4740,4740,4740,4740,0
20240119,135200,63619760,4740,4740,4740,4740,0
20240119,135100,63619760,4740,4705,4740,4705,3
20240119,135000,63605575,4680,4745,4745,4680,58
20240119,134900,63331820,4745,4745,4745,4745,0
20240119,134800,63331820,4745,4745,4745,4745,0
20240119,134700,63331820,4745,4745,4745,4745,1
20240119,134600,63327075,4740,4740,4740,4740,0
20240119,134500,63327075,4740,4740,4740,4740,0
20240119,134400,63327075,4740,4740,4740,4740,180
20240119,134300,62473875,4740,4740,4740,4740,0
20240119,134200,62473875,4740,4740,4740,4740,0
20240119,134100,62473875,4740,4740,4740,4740,0
20240119,134000,62473875,4740,4740,4740,4740,0
20240119,133900,62473875,4740,4740,4740,4740,0
20240119,133800,62473875,4740,4740,4740,4740,0
20240119,133700,62473875,4740,4740,4740,4740,0
20240119,133600,62473875,4740,4740,4740,4740,0
20240119,133500,62473875,4740,4740,4740,4740,0
20240119,133400,62473875,4740,4740,4740,4740,0
20240119,133300,62473875,4740,4740,4740,4740,0
20240119,133200,62473875,4740,4740,4740,4740,0
20240119,133100,62473875,4740,4740,4740,4740,0
20240119,133000,62473875,4740,4740,4740,4740,0
20240119,132900,62473875,4740,4740,4740,4740,0
20240119,132800,62473875,4740,4740,4740,4740,0
20240119,132700,62473875,4740,4740,4740,4740,200
20240119,132600,61525875,4745,4745,4745,4745,10
20240119,132500,61478425,4745,4745,4745,4745,0
20240119,132400,61478425,4745,4745,4745,4745,0
20240119,132300,61478425,4745,4745,4745,4745,0
20240119,132200,61478425,4745,4745,4745,4745,0
20240119,132100,61478425,4745,4745,4745,4745,0
20240119,132000,61478425,4745,4745,4745,4745,0
20240119,131900,61478425,4745,4745,4745,4745,0
20240119,131800,61478425,4745,4725,4745,4720,33
20240119,131700,61322530,4750,4750,4750,4750,0
20240119,131600,61322530,4750,4750,4750,4750,0
20240119,131500,61322530,4750,4750,4750,4750,10
20240119,131400,61275030,4720,4745,4745,4720,10
20240119,131300,61227755,4750,4750,4750,4750,0
20240119,131200,61227755,4750,4750,4750,4750,0
20240119,131100,61227755,4750,4750,4750,4750,0
20240119,131000,61227755,4750,4750,4750,4750,0
20240119,130900,61227755,4750,4750,4750,4750,0
20240119,130800,61227755,4750,4750,4750,4750,0
20240119,130700,61227755,4750,4750,4750,4750,0
20240119,130600,61227755,4750,4750,4750,4750,0
20240119,130500,61227755,4750,4750,4750,4750,0
20240119,130400,61227755,4750,4750,4750,4750,0
20240119,130300,61227755,4750,4750,4750,4750,0
20240119,130200,61227755,4750,4750,4750,4750,0
20240119,130100,61227755,4750,4750,4750,4750,0
20240119,130000,61227755,4750,4750,4750,4750,0
20240119,125900,61227755,4750,4750,4750,4750,1
20240119,125800,61223005,4755,4755,4755,4755,0
20240119,125700,61223005,4755,4755,4755,4755,0
20240119,125600,61223005,4755,4755,4755,4755,0
20240119,125500,61223005,4755,4755,4755,4755,50
20240119,125400,60985255,4755,4755,4755,4755,137
20240119,125300,60333820,4760,4715,4760,4715,35
20240119,125200,60168590,4690,4690,4690,4690,0
20240119,125100,60168590,4690,4690,4690,4690,161
20240119,125000,59413500,4690,4690,4690,4690,0
20240119,124900,59413500,4690,4690,4690,4690,0
20240119,124800,59413500,4690,4690,4690,4690,0
20240119,124700,59413500,4690,4690,4690,4690,0
20240119,124600,59413500,4690,4715,4715,4690,31
20240119,124500,59267785,4730,4735,4735,4730,12
20240119,124400,59211015,4760,4760,4760,4760,0
20240119,124300,59211015,4760,4760,4760,4760,1
20240119,124200,59206255,4755,4755,4755,4755,211
20240119,124100,58202950,4750,4750,4750,4750,211
20240119,124000,57200700,4760,4760,4760,4760,0
20240119,123900,57200700,4760,4760,4760,4760,0
20240119,123800,57200700,4760,4760,4760,4760,0
20240119,123700,57200700,4760,4760,4760,4760,0
20240119,123600,57200700,4760,4760,4760,4760,7
20240119,123500,57167380,4760,4760,4760,4760,0
20240119,123400,57167380,4760,4760,4760,4760,1
20240119,123300,57162620,4605,4760,4760,4605,4001
20240119,123200,38430460,4760,4760,4760,4760,1
20240119,123100,38425700,4760,4760,4760,4760,0
20240119,123000,38425700,4760,4760,4760,4760,0
20240119,122900,38425700,4760,4760,4760,4760,0
20240119,122800,38425700,4760,4760,4760,4760,1
20240119,122700,38420940,4755,4755,4755,4755,0
20240119,122600,38420940,4755,4755,4755,4755,0
20240119,122500,38420940,4755,4755,4755,4755,20
20240119,122400,38325840,4760,4760,4760,4760,0
20240119,122300,38325840,4760,4760,4760,4755,7
20240119,122200,38292545,4755,4755,4755,4755,0
20240119,122100,38292545,4755,4755,4755,4755,36
20240119,122000,38121365,4755,4755,4755,4755,0
20240119,121900,38121365,4755,4755,4755,4755,0
20240119,121800,38121365,4755,4755,4755,4755,0
20240119,121700,38121365,4755,4755,4755,4755,20
20240119,121600,38026265,4755,4755,4755,4755,0
20240119,121500,38026265,4755,4755,4755,4755,0
20240119,121400,38026265,4755,4735,4755,4735,3
20240119,121300,38012040,4735,4735,4735,4735,2
20240119,121200,38002570,4735,4735,4735,4735,271
20240119,121100,36719385,4735,4735,4735,4735,1
20240119,121000,36714650,4730,4730,4730,4730,0
20240119,120900,36714650,4730,4745,4745,4730,13
20240119,120800,36653040,4755,4755,4755,4755,0
20240119,120700,36653040,4755,4755,4755,4755,3
20240119,120600,36638775,4755,4745,4755,4745,54
20240119,120500,36382015,4745,4745,4745,4745,1
20240119,120400,36377270,4755,4750,4755,4750,58
20240119,120300,36101765,4750,4745,4750,4745,32
20240119,120200,35949880,4745,4745,4745,4745,1
20240119,120100,35945135,4745,4745,4745,4745,0
20240119,120000,35945135,4745,4745,4745,4745,0
20240119,115900,35945135,4745,4740,4745,4740,384
20240119,115800,34124970,4740,4740,4740,4740,1
20240119,115700,34120230,4740,4740,4740,4740,0
20240119,115600,34120230,4740,4740,4740,4740,0
20240119,115500,34120230,4740,4740,4740,4740,66
20240119,115400,33807390,4740,4740,4740,4740,1054
20240119,115300,28811430,4740,4740,4740,4740,0
20240119,115200,28811430,4740,4740,4740,4740,12
20240119,115100,28754550,4740,4740,4740,4740,1
20240119,115000,28749810,4740,4740,4740,4740,0
20240119,114900,28749810,4740,4740,4740,4740,0
20240119,114800,28749810,4740,4740,4740,4740,0
20240119,114700,28749810,4740,4740,4740,4740,0
20240119,114600,28749810,4740,4740,4740,4740,0
20240119,114500,28749810,4740,4740,4740,4740,0
20240119,114400,28749810,4740,4740,4740,4740,0
20240119,114300,28749810,4740,4740,4740,4740,0
20240119,114200,28749810,4740,4740,4740,4740,1111
20240119,114100,23483670,4740,4740,4740,4740,0
20240119,114000,23483670,4740,4740,4740,4740,5
20240119,113900,23459970,4740,4740,4740,4740,1
20240119,113800,23455230,4740,4740,4740,4740,0
20240119,113700,23455230,4740,4740,4740,4740,0
20240119,113600,23455230,4740,4740,4740,4740,0
20240119,113500,23455230,4740,4740,4740,4740,0
20240119,113400,23455230,4740,4740,4740,4740,0
20240119,113300,23455230,4740,4740,4740,4740,10
20240119,113200,23407830,4730,4730,4730,4730,0
20240119,113100,23407830,4730,4730,4730,4730,0
20240119,113000,23407830,4730,4730,4730,4730,1
20240119,112900,23403100,4740,4740,4740,4740,0
20240119,112800,23403100,4740,4740,4740,4740,0
20240119,112700,23403100,4740,4740,4740,4740,0
20240119,112600,23403100,4740,4740,4740,4740,0
20240119,112500,23403100,4740,4740,4740,4740,0
20240119,112400,23403100,4740,4740,4740,4740,0
20240119,112300,23403100,4740,4740,4740,4740,0
20240119,112200,23403100,4740,4740,4740,4740,1
20240119,112100,23398360,4730,4730,4730,4730,44
20240119,112000,23190240,4740,4740,4740,4740,0
20240119,111900,23190240,4740,4740,4740,4740,0
20240119,111800,23190240,4740,4740,4740,4740,0
20240119,111700,23190240,4740,4740,4740,4740,0
20240119,111600,23190240,4740,4740,4740,4740,0
20240119,111500,23190240,4740,4740,4740,4740,0
20240119,111400,23190240,4740,4740,4740,4740,0
20240119,111300,23190240,4740,4740,4740,4740,0
20240119,111200,23190240,4740,4740,4740,4740,3
20240119,111100,23176020,4740,4740,4740,4740,0
20240119,111000,23176020,4740,4740,4740,4740,0
20240119,110900,23176020,4740,4740,4740,4740,0
20240119,110800,23176020,4740,4740,4740,4740,114
20240119,110700,22635660,4740,4740,4740,4740,0
20240119,110600,22635660,4740,4740,4740,4740,0
20240119,110500,22635660,4740,4740,4740,4740,0
20240119,110400,22635660,4740,4740,4740,4740,0
20240119,110300,22635660,4740,4740,4740,4740,0
20240119,110200,22635660,4740,4740,4740,4740,30
20240119,110100,22493460,4740,4740,4740,4740,0
20240119,110000,22493460,4740,4740,4740,4740,0
20240119,105900,22493460,4740,4730,4740,4730,10
20240119,105800,22446130,4725,4725,4725,4725,0
20240119,105700,22446130,4725,4725,4725,4725,0
20240119,105600,22446130,4725,4730,4730,4725,144
20240119,105500,21765055,4730,4730,4730,4730,0
20240119,105400,21765055,4730,4730,4730,4730,0
20240119,105300,21765055,4730,4730,4730,4730,447
20240119,105200,19650745,4740,4740,4740,4740,0
20240119,105100,19650745,4740,4740,4740,4740,0
20240119,105000,19650745,4740,4735,4740,4735,2
20240119,104900,19641270,4735,4735,4735,4735,0
20240119,104800,19641270,4735,4735,4735,4735,0
20240119,104700,19641270,4735,4735,4735,4735,0
20240119,104600,19641270,4735,4735,4735,4735,34
20240119,104500,19480280,4735,4735,4735,4735,0
20240119,104400,19480280,4735,4735,4735,4735,16
20240119,104300,19404520,4735,4735,4735,4735,4
20240119,104200,19385580,4740,4740,4740,4740,0
20240119,104100,19385580,4740,4740,4740,4740,0
20240119,104000,19385580,4740,4740,4740,4740,0
20240119,103900,19385580,4740,4740,4740,4740,0
20240119,103800,19385580,4740,4740,4740,4740,0
20240119,103700,19385580,4740,4740,4740,4740,0
20240119,103600,19385580,4740,4740,4740,4740,105
20240119,103500,18887880,4740,4740,4740,4740,0
20240119,103400,18887880,4740,4740,4740,4740,1
20240119,103300,18883140,4730,4730,4730,4730,0
20240119,103200,18883140,4730,4730,4730,4730,35
20240119,103100,18717590,4730,4730,4730,4730,0
20240119,103000,18717590,4730,4730,4730,4730,0
20240119,102900,18717590,4730,4730,4730,4730,166
20240119,102800,17932410,4730,4730,4730,4730,5
20240119,102700,17908760,4730,4730,4730,4730,196
20240119,102600,16981680,4725,4730,4730,4725,131
20240119,102500,16362700,4725,4725,4725,4725,0
20240119,102400,16362700,4725,4725,4725,4725,10
20240119,102300,16315450,4725,4725,4725,4725,0
20240119,102200,16315450,4725,4725,4725,4725,23
20240119,102100,16206775,4725,4725,4725,4725,22
20240119,102000,16102825,4730,4730,4730,4730,0
20240119,101900,16102825,4730,4730,4730,4730,0
20240119,101800,16102825,4730,4730,4730,4730,0
20240119,101700,16102825,4730,4730,4730,4730,265
20240119,101600,14849375,4735,4735,4735,4735,0
20240119,101500,14849375,4735,4735,4735,4735,0
20240119,101400,14849375,4735,4735,4735,4735,0
20240119,101300,14849375,4735,4735,4735,4735,0
20240119,101200,14849375,4735,4735,4735,4735,10
20240119,101100,14802025,4735,4735,4735,4735,0
20240119,101000,14802025,4735,4740,4740,4735,11
20240119,100900,14749935,4735,4735,4735,4735,0
20240119,100800,14749935,4735,4735,4735,4735,40
20240119,100700,14560535,4735,4735,4735,4735,0
20240119,100600,14560535,4735,4735,4735,4735,0
20240119,100500,14560535,4735,4735,4735,4735,0
20240119,100400,14560535,4735,4735,4735,4735,0
20240119,100300,14560535,4735,4735,4735,4735,12
20240119,100200,14503715,4705,4705,4705,4705,0
20240119,100100,14503715,4705,4705,4705,4705,0
20240119,100000,14503715,4705,4705,4705,4705,5
20240119,095900,14480190,4705,4705,4705,4705,0
20240119,095800,14480190,4705,4735,4735,4705,6
20240119,095700,14451900,4705,4705,4705,4705,4
20240119,095600,14433080,4735,4705,4735,4705,5
20240119,095500,14409525,4705,4705,4705,4705,1
20240119,095400,14404820,4705,4705,4705,4705,9
20240119,095300,14362475,4700,4695,4700,4695,432
20240119,095200,12333940,4680,4680,4680,4680,4
20240119,095100,12315220,4680,4680,4680,4680,0
20240119,095000,12315220,4680,4680,4680,4680,5
20240119,094900,12291820,4680,4680,4680,4680,4
20240119,094800,12273100,4680,4680,4680,4680,4
20240119,094700,12254380,4680,4680,4680,4680,0
20240119,094600,12254380,4680,4680,4680,4680,4
20240119,094500,12235660,4680,4685,4685,4680,4
20240119,094400,12216935,4680,4680,4680,4680,5
20240119,094300,12193535,4700,4680,4700,4680,34
20240119,094200,12033815,4695,4695,4695,4695,1
20240119,094100,12029120,4680,4680,4680,4680,4
20240119,094000,12010400,4680,4680,4680,4680,4
20240119,093900,11991680,4680,4680,4680,4680,55
20240119,093800,11734280,4695,4695,4695,4695,10
20240119,093700,11687330,4680,4680,4680,4680,4
20240119,093600,11668610,4680,4695,4695,4680,212
20240119,093500,10676350,4695,4695,4700,4695,35
20240119,093400,10511955,4700,4700,4700,4700,0
20240119,093300,10511955,4700,4705,4705,4700,3
20240119,093200,10497845,4700,4705,4705,4700,4
20240119,093100,10479040,4745,4705,4745,4705,17
20240119,093000,10398535,4705,4710,4710,4705,5
20240119,092900,10375000,4710,4710,4710,4710,0
20240119,092800,10375000,4710,4740,4750,4710,63
20240119,092700,10076260,4735,4700,4735,4700,29
20240119,092600,9939150,4695,4695,4695,4695,4
20240119,092500,9920370,4705,4700,4705,4700,218
20240119,092400,8894700,4690,4700,4700,4690,11
20240119,092300,8843040,4690,4695,4695,4690,5
20240119,092200,8819585,4705,4705,4705,4705,11
20240119,092100,8767830,4705,4705,4705,4705,0
20240119,092000,8767830,4705,4705,4705,4705,4
20240119,091900,8749010,4705,4705,4705,4705,6
20240119,091800,8720780,4700,4700,4700,4700,4
20240119,091700,8701980,4700,4700,4700,4700,0
20240119,091600,8701980,4700,4700,4700,4700,4
20240119,091500,8683180,4730,4685,4730,4685,17
20240119,091400,8602975,4685,4720,4730,4685,25
20240119,091300,8485010,4720,4675,4720,4660,145
20240119,091200,7806915,4675,4675,4675,4675,0
20240119,091100,7806915,4675,4675,4675,4675,4
20240119,091000,7788215,4675,4675,4675,4675,4
20240119,090900,7769515,4675,4675,4675,4675,4
20240119,090800,7750815,4685,4685,4685,4685,4
20240119,090700,7732075,4675,4670,4675,4640,113
20240119,090600,7204225,4630,4630,4630,4630,4
20240119,090500,7185705,4650,4620,4650,4620,103
20240119,090400,6706875,4620,4620,4620,4620,0
20240119,090300,6706875,4620,4640,4650,4600,775
20240119,090200,3126700,4640,4640,4640,4640,4
20240119,090100,3108140,4660,4640,4660,4640,313
20240119,090000,1649640,4660,4660,4660,4660,354