KissMeData/045340/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192900,271074055,4880,4880,4880,4880,814
20240115,192800,271074055,4880,4880,4880,4880,0
20240115,192700,271074055,4880,4880,4880,4880,0
20240115,192600,271074055,4880,4880,4880,4880,0
20240115,192500,271074055,4880,4880,4880,4880,0
20240115,192400,271074055,4880,4880,4880,4880,0
20240115,192300,271074055,4880,4880,4880,4880,0
20240115,192200,271074055,4880,4880,4880,4880,0
20240115,192100,271074055,4880,4880,4880,4880,0
20240115,192000,271074055,4880,4880,4880,4880,0
20240115,191900,271074055,4880,4880,4880,4880,0
20240115,191800,271074055,4880,4880,4880,4880,0
20240115,191700,271074055,4880,4880,4880,4880,0
20240115,191600,271074055,4880,4880,4880,4880,0
20240115,191500,271074055,4880,4880,4880,4880,0
20240115,191400,271074055,4880,4880,4880,4880,0
20240115,191300,271074055,4880,4880,4880,4880,0
20240115,191200,271074055,4880,4880,4880,4880,0
20240115,191100,271074055,4880,4880,4880,4880,0
20240115,191000,271074055,4880,4880,4880,4880,0
20240115,190900,271074055,4880,4880,4880,4880,0
20240115,190800,271074055,4880,4880,4880,4880,0
20240115,190700,271074055,4880,4880,4880,4880,0
20240115,190600,271074055,4880,4880,4880,4880,0
20240115,190500,271074055,4880,4880,4880,4880,0
20240115,190400,271074055,4880,4880,4880,4880,0
20240115,190300,271074055,4880,4880,4880,4880,0
20240115,190200,271074055,4880,4880,4880,4880,0
20240115,190100,271074055,4880,4880,4880,4880,0
20240115,190000,271074055,4880,4880,4880,4880,0
20240115,185900,271074055,4880,4880,4880,4880,814
20240115,185800,271074055,4880,4880,4880,4880,0
20240115,185700,271074055,4880,4880,4880,4880,0
20240115,185600,271074055,4880,4880,4880,4880,0
20240115,185500,271074055,4880,4880,4880,4880,0
20240115,185400,271074055,4880,4880,4880,4880,0
20240115,185300,271074055,4880,4880,4880,4880,0
20240115,185200,271074055,4880,4880,4880,4880,0
20240115,185100,271074055,4880,4880,4880,4880,0
20240115,185000,271074055,4880,4880,4880,4880,0
20240115,184900,271074055,4880,4880,4880,4880,0
20240115,184800,271074055,4880,4880,4880,4880,0
20240115,184700,271074055,4880,4880,4880,4880,0
20240115,184600,271074055,4880,4880,4880,4880,0
20240115,184500,271074055,4880,4880,4880,4880,0
20240115,184400,271074055,4880,4880,4880,4880,0
20240115,184300,271074055,4880,4880,4880,4880,0
20240115,184200,271074055,4880,4880,4880,4880,0
20240115,184100,271074055,4880,4880,4880,4880,0
20240115,184000,271074055,4880,4880,4880,4880,0
20240115,183900,271074055,4880,4880,4880,4880,0
20240115,183800,271074055,4880,4880,4880,4880,0
20240115,183700,271074055,4880,4880,4880,4880,0
20240115,183600,271074055,4880,4880,4880,4880,0
20240115,183500,271074055,4880,4880,4880,4880,0
20240115,183400,271074055,4880,4880,4880,4880,0
20240115,183300,271074055,4880,4880,4880,4880,0
20240115,183200,271074055,4880,4880,4880,4880,0
20240115,183100,271074055,4880,4880,4880,4880,0
20240115,183000,271074055,4880,4880,4880,4880,0
20240115,182900,271074055,4880,4880,4880,4880,814
20240115,182800,271074055,4880,4880,4880,4880,0
20240115,182700,271074055,4880,4880,4880,4880,0
20240115,182600,271074055,4880,4880,4880,4880,0
20240115,182500,271074055,4880,4880,4880,4880,0
20240115,182400,271074055,4880,4880,4880,4880,0
20240115,182300,271074055,4880,4880,4880,4880,0
20240115,182200,271074055,4880,4880,4880,4880,0
20240115,182100,271074055,4880,4880,4880,4880,0
20240115,182000,271074055,4880,4880,4880,4880,0
20240115,181900,271074055,4880,4880,4880,4880,0
20240115,181800,271074055,4880,4880,4880,4880,0
20240115,181700,271074055,4880,4880,4880,4880,0
20240115,181600,271074055,4880,4880,4880,4880,0
20240115,181500,271074055,4880,4880,4880,4880,0
20240115,181400,271074055,4880,4880,4880,4880,0
20240115,181300,271074055,4880,4880,4880,4880,0
20240115,181200,271074055,4880,4880,4880,4880,0
20240115,181100,271074055,4880,4880,4880,4880,0
20240115,181000,271074055,4880,4880,4880,4880,0
20240115,180900,271074055,4880,4880,4880,4880,0
20240115,180800,271074055,4880,4880,4880,4880,0
20240115,180700,271074055,4880,4880,4880,4880,0
20240115,180600,271074055,4880,4880,4880,4880,0
20240115,180500,271074055,4880,4880,4880,4880,0
20240115,180400,271074055,4880,4880,4880,4880,0
20240115,180300,271074055,4880,4880,4880,4880,0
20240115,180200,271074055,4880,4880,4880,4880,0
20240115,180100,271074055,4880,4880,4880,4880,0
20240115,180000,271074055,4880,4880,4880,4880,0
20240115,175900,271074055,4880,4880,4880,4880,814
20240115,175800,271074055,4880,4880,4880,4880,0
20240115,175700,271074055,4880,4880,4880,4880,0
20240115,175600,271074055,4880,4880,4880,4880,0
20240115,175500,271074055,4880,4880,4880,4880,0
20240115,175400,271074055,4880,4880,4880,4880,0
20240115,175300,271074055,4880,4880,4880,4880,0
20240115,175200,271074055,4880,4880,4880,4880,0
20240115,175100,271074055,4880,4880,4880,4880,0
20240115,175000,271074055,4880,4880,4880,4880,0
20240115,174900,271074055,4880,4880,4880,4880,0
20240115,174800,271074055,4880,4880,4880,4880,0
20240115,174700,271074055,4880,4880,4880,4880,0
20240115,174600,271074055,4880,4880,4880,4880,0
20240115,174500,271074055,4880,4880,4880,4880,0
20240115,174400,271074055,4880,4880,4880,4880,0
20240115,174300,271074055,4880,4880,4880,4880,0
20240115,174200,271074055,4880,4880,4880,4880,0
20240115,174100,271074055,4880,4880,4880,4880,0
20240115,174000,271074055,4880,4880,4880,4880,0
20240115,173900,271074055,4880,4880,4880,4880,0
20240115,173800,271074055,4880,4880,4880,4880,0
20240115,173700,271074055,4880,4880,4880,4880,0
20240115,173600,271074055,4880,4880,4880,4880,0
20240115,173500,271074055,4880,4880,4880,4880,0
20240115,173400,271074055,4880,4880,4880,4880,0
20240115,173300,271074055,4880,4880,4880,4880,0
20240115,173200,271074055,4880,4880,4880,4880,0
20240115,173100,271074055,4880,4880,4880,4880,0
20240115,173000,271074055,4880,4880,4880,4880,0
20240115,172900,271074055,4880,4880,4880,4880,814
20240115,172800,271074055,4880,4880,4880,4880,0
20240115,172700,271074055,4880,4880,4880,4880,0
20240115,172600,271074055,4880,4880,4880,4880,0
20240115,172500,271074055,4880,4880,4880,4880,0
20240115,172400,271074055,4880,4880,4880,4880,0
20240115,172300,271074055,4880,4880,4880,4880,0
20240115,172200,271074055,4880,4880,4880,4880,0
20240115,172100,271074055,4880,4880,4880,4880,0
20240115,172000,271074055,4880,4880,4880,4880,0
20240115,171900,271074055,4880,4880,4880,4880,0
20240115,171800,271074055,4880,4880,4880,4880,0
20240115,171700,271074055,4880,4880,4880,4880,0
20240115,171600,271074055,4880,4880,4880,4880,0
20240115,171500,271074055,4880,4880,4880,4880,0
20240115,171400,271074055,4880,4880,4880,4880,0
20240115,171300,271074055,4880,4880,4880,4880,0
20240115,171200,271074055,4880,4880,4880,4880,0
20240115,171100,271074055,4880,4880,4880,4880,0
20240115,171000,271074055,4880,4880,4880,4880,0
20240115,170900,271074055,4880,4880,4880,4880,0
20240115,170800,271074055,4880,4880,4880,4880,0
20240115,170700,271074055,4880,4880,4880,4880,0
20240115,170600,271074055,4880,4880,4880,4880,0
20240115,170500,271074055,4880,4880,4880,4880,0
20240115,170400,271074055,4880,4880,4880,4880,0
20240115,170300,271074055,4880,4880,4880,4880,0
20240115,170200,271074055,4880,4880,4880,4880,0
20240115,170100,271074055,4880,4880,4880,4880,0
20240115,170000,271074055,4880,4880,4880,4880,0
20240115,165900,271074055,4880,4880,4880,4880,814
20240115,165800,271074055,4880,4880,4880,4880,0
20240115,165700,271074055,4880,4880,4880,4880,0
20240115,165600,271074055,4880,4880,4880,4880,0
20240115,165500,271074055,4880,4880,4880,4880,0
20240115,165400,271074055,4880,4880,4880,4880,0
20240115,165300,271074055,4880,4880,4880,4880,0
20240115,165200,271074055,4880,4880,4880,4880,0
20240115,165100,271074055,4880,4880,4880,4880,0
20240115,165000,271074055,4880,4880,4880,4880,0
20240115,164900,271074055,4880,4880,4880,4880,0
20240115,164800,271074055,4880,4880,4880,4880,0
20240115,164700,271074055,4880,4880,4880,4880,0
20240115,164600,271074055,4880,4880,4880,4880,0
20240115,164500,271074055,4880,4880,4880,4880,0
20240115,164400,271074055,4880,4880,4880,4880,0
20240115,164300,271074055,4880,4880,4880,4880,0
20240115,164200,271074055,4880,4880,4880,4880,0
20240115,164100,271074055,4880,4880,4880,4880,0
20240115,164000,271074055,4880,4880,4880,4880,0
20240115,163900,271074055,4880,4880,4880,4880,0
20240115,163800,271074055,4880,4880,4880,4880,0
20240115,163700,271074055,4880,4880,4880,4880,0
20240115,163600,271074055,4880,4880,4880,4880,0
20240115,163500,271074055,4880,4880,4880,4880,0
20240115,163400,271074055,4880,4880,4880,4880,0
20240115,163300,271074055,4880,4880,4880,4880,0
20240115,163200,271074055,4880,4880,4880,4880,0
20240115,163100,271074055,4880,4880,4880,4880,0
20240115,163000,271074055,4880,4880,4880,4880,0
20240115,162900,271074055,4880,4880,4880,4880,814
20240115,162800,271074055,4880,4880,4880,4880,0
20240115,162700,271074055,4880,4880,4880,4880,0
20240115,162600,271074055,4880,4880,4880,4880,0
20240115,162500,271074055,4880,4880,4880,4880,0
20240115,162400,271074055,4880,4880,4880,4880,0
20240115,162300,271074055,4880,4880,4880,4880,0
20240115,162200,271074055,4880,4880,4880,4880,0
20240115,162100,271074055,4880,4880,4880,4880,0
20240115,162000,271074055,4880,4880,4880,4880,0
20240115,161900,271074055,4880,4880,4880,4880,0
20240115,161800,271074055,4880,4880,4880,4880,0
20240115,161700,271074055,4880,4880,4880,4880,0
20240115,161600,271074055,4880,4880,4880,4880,0
20240115,161500,271074055,4880,4880,4880,4880,0
20240115,161400,271074055,4880,4880,4880,4880,0
20240115,161300,271074055,4880,4880,4880,4880,0
20240115,161200,271074055,4880,4880,4880,4880,0
20240115,161100,271074055,4880,4880,4880,4880,0
20240115,161000,271074055,4880,4880,4880,4880,0
20240115,160900,271074055,4880,4880,4880,4880,0
20240115,160800,271074055,4880,4880,4880,4880,0
20240115,160700,271074055,4880,4880,4880,4880,0
20240115,160600,271074055,4880,4880,4880,4880,0
20240115,160500,271074055,4880,4880,4880,4880,0
20240115,160400,271074055,4880,4880,4880,4880,0
20240115,160300,271074055,4880,4880,4880,4880,0
20240115,160200,271074055,4880,4880,4880,4880,0
20240115,160100,271074055,4880,4880,4880,4880,0
20240115,160000,271074055,4880,4880,4880,4880,0
20240115,155900,271074055,4880,4880,4880,4880,814
20240115,155800,271074055,4880,4880,4880,4880,0
20240115,155700,271074055,4880,4880,4880,4880,0
20240115,155600,271074055,4880,4880,4880,4880,0
20240115,155500,271074055,4880,4880,4880,4880,0
20240115,155400,271074055,4880,4880,4880,4880,0
20240115,155300,271074055,4880,4880,4880,4880,0
20240115,155200,271074055,4880,4880,4880,4880,0
20240115,155100,271074055,4880,4880,4880,4880,0
20240115,155000,271074055,4880,4880,4880,4880,0
20240115,154900,271074055,4880,4880,4880,4880,0
20240115,154800,271074055,4880,4880,4880,4880,0
20240115,154700,271074055,4880,4880,4880,4880,0
20240115,154600,271074055,4880,4880,4880,4880,0
20240115,154500,271074055,4880,4880,4880,4880,0
20240115,154400,271074055,4880,4880,4880,4880,0
20240115,154300,271074055,4880,4880,4880,4880,0
20240115,154200,271074055,4880,4880,4880,4880,0
20240115,154100,271074055,4880,4880,4880,4880,0
20240115,154000,271074055,4880,4880,4880,4880,0
20240115,153900,271074055,4880,4880,4880,4880,0
20240115,153800,271074055,4880,4880,4880,4880,0
20240115,153700,271074055,4880,4880,4880,4880,0
20240115,153600,271074055,4880,4880,4880,4880,0
20240115,153500,271074055,4880,4880,4880,4880,0
20240115,153400,271074055,4880,4880,4880,4880,0
20240115,153300,271074055,4880,4880,4880,4880,0
20240115,153200,271074055,4880,4880,4880,4880,0
20240115,153100,271074055,4880,4880,4880,4880,0
20240115,153000,271074055,4880,4880,4880,4880,814
20240115,152900,267101735,4840,4840,4840,4840,0
20240115,152800,267101735,4840,4840,4840,4840,0
20240115,152700,267101735,4840,4840,4840,4840,0
20240115,152600,267101735,4840,4840,4840,4840,0
20240115,152500,267101735,4840,4840,4840,4840,0
20240115,152400,267101735,4840,4840,4840,4840,0
20240115,152300,267101735,4840,4840,4840,4840,0
20240115,152200,267101735,4840,4840,4840,4840,0
20240115,152100,267101735,4840,4840,4840,4840,0
20240115,152000,267101735,4840,4840,4840,4840,0
20240115,151900,267101735,4840,4835,4840,4825,478
20240115,151800,264788850,4835,4825,4835,4825,315
20240115,151700,263266445,4835,4835,4835,4835,1
20240115,151600,263261610,4825,4825,4825,4825,5
20240115,151500,263237485,4840,4840,4840,4840,0
20240115,151400,263237485,4840,4840,4840,4840,0
20240115,151300,263237485,4840,4840,4840,4840,0
20240115,151200,263237485,4840,4840,4840,4840,1
20240115,151100,263232645,4835,4835,4835,4835,1
20240115,151000,263227810,4840,4835,4840,4835,10
20240115,150900,263179415,4840,4840,4840,4840,0
20240115,150800,263179415,4840,4840,4840,4820,51
20240115,150700,262932760,4840,4840,4840,4840,0
20240115,150600,262932760,4840,4840,4840,4840,0
20240115,150500,262932760,4840,4840,4840,4840,0
20240115,150400,262932760,4840,4840,4840,4840,0
20240115,150300,262932760,4840,4840,4840,4840,0
20240115,150200,262932760,4840,4840,4840,4840,7
20240115,150100,262898880,4840,4840,4840,4840,0
20240115,150000,262898880,4840,4840,4840,4840,0
20240115,145900,262898880,4840,4840,4840,4840,1
20240115,145800,262894040,4835,4835,4835,4820,13
20240115,145700,262831350,4835,4835,4835,4835,0
20240115,145600,262831350,4835,4835,4835,4835,0
20240115,145500,262831350,4835,4835,4835,4835,0
20240115,145400,262831350,4835,4835,4835,4835,21
20240115,145300,262729815,4835,4835,4835,4835,0
20240115,145200,262729815,4835,4835,4835,4835,0
20240115,145100,262729815,4835,4835,4835,4835,2
20240115,145000,262720145,4810,4810,4810,4810,5
20240115,144900,262696095,4835,4835,4835,4835,0
20240115,144800,262696095,4835,4835,4835,4835,0
20240115,144700,262696095,4835,4835,4835,4835,0
20240115,144600,262696095,4835,4835,4835,4835,0
20240115,144500,262696095,4835,4835,4835,4835,0
20240115,144400,262696095,4835,4830,4835,4805,91
20240115,144300,262258330,4835,4835,4835,4835,0
20240115,144200,262258330,4835,4835,4835,4835,0
20240115,144100,262258330,4835,4835,4835,4835,0
20240115,144000,262258330,4835,4835,4835,4835,0
20240115,143900,262258330,4835,4835,4835,4835,0
20240115,143800,262258330,4835,4835,4835,4835,0
20240115,143700,262258330,4835,4835,4835,4835,0
20240115,143600,262258330,4835,4835,4835,4835,2
20240115,143500,262248660,4840,4840,4840,4840,0
20240115,143400,262248660,4840,4840,4840,4840,0
20240115,143300,262248660,4840,4840,4840,4840,1
20240115,143200,262243820,4820,4810,4820,4810,655
20240115,143100,259089250,4805,4805,4805,4805,0
20240115,143000,259089250,4805,4800,4805,4800,392
20240115,142900,257205730,4800,4800,4800,4800,0
20240115,142800,257205730,4800,4800,4800,4800,0
20240115,142700,257205730,4800,4800,4800,4800,0
20240115,142600,257205730,4800,4800,4800,4800,0
20240115,142500,257205730,4800,4800,4800,4800,16
20240115,142400,257128930,4800,4800,4800,4800,263
20240115,142300,255866530,4810,4810,4810,4810,0
20240115,142200,255866530,4810,4810,4810,4810,0
20240115,142100,255866530,4810,4810,4810,4810,0
20240115,142000,255866530,4810,4810,4810,4810,0
20240115,141900,255866530,4810,4810,4810,4810,0
20240115,141800,255866530,4810,4810,4810,4810,0
20240115,141700,255866530,4810,4810,4810,4810,0
20240115,141600,255866530,4810,4810,4810,4810,0
20240115,141500,255866530,4810,4800,4810,4800,500
20240115,141400,253463670,4790,4790,4790,4790,0
20240115,141300,253463670,4790,4790,4790,4790,0
20240115,141200,253463670,4790,4790,4790,4790,0
20240115,141100,253463670,4790,4790,4790,4790,0
20240115,141000,253463670,4790,4790,4790,4790,0
20240115,140900,253463670,4790,4790,4790,4790,0
20240115,140800,253463670,4790,4790,4790,4790,0
20240115,140700,253463670,4790,4790,4790,4790,0
20240115,140600,253463670,4790,4795,4800,4790,1317
20240115,140500,247147340,4790,4790,4790,4790,0
20240115,140400,247147340,4790,4790,4790,4790,0
20240115,140300,247147340,4790,4790,4790,4790,0
20240115,140200,247147340,4790,4790,4790,4790,0
20240115,140100,247147340,4790,4790,4790,4790,0
20240115,140000,247147340,4790,4790,4790,4790,0
20240115,135900,247147340,4790,4790,4790,4790,0
20240115,135800,247147340,4790,4790,4790,4790,0
20240115,135700,247147340,4790,4790,4790,4790,0
20240115,135600,247147340,4790,4790,4790,4790,0
20240115,135500,247147340,4790,4790,4790,4790,0
20240115,135400,247147340,4790,4790,4790,4790,0
20240115,135300,247147340,4790,4790,4790,4790,5
20240115,135200,247123390,4790,4790,4790,4790,0
20240115,135100,247123390,4790,4790,4790,4790,0
20240115,135000,247123390,4790,4790,4790,4790,1
20240115,134900,247118600,4795,4795,4795,4795,0
20240115,134800,247118600,4795,4795,4795,4795,0
20240115,134700,247118600,4795,4795,4795,4795,0
20240115,134600,247118600,4795,4795,4795,4795,20
20240115,134500,247022700,4795,4795,4795,4795,50
20240115,134400,246782950,4795,4795,4795,4795,11
20240115,134300,246730205,4795,4795,4795,4795,0
20240115,134200,246730205,4795,4795,4795,4795,0
20240115,134100,246730205,4795,4795,4795,4795,0
20240115,134000,246730205,4795,4795,4795,4795,0
20240115,133900,246730205,4795,4795,4795,4795,5
20240115,133800,246706230,4770,4770,4770,4770,0
20240115,133700,246706230,4770,4770,4770,4770,0
20240115,133600,246706230,4770,4770,4770,4770,0
20240115,133500,246706230,4770,4770,4770,4770,0
20240115,133400,246706230,4770,4770,4770,4770,60
20240115,133300,246420030,4800,4800,4800,4800,0
20240115,133200,246420030,4800,4800,4800,4800,0
20240115,133100,246420030,4800,4800,4800,4800,0
20240115,133000,246420030,4800,4800,4800,4800,0
20240115,132900,246420030,4800,4800,4800,4800,1
20240115,132800,246415230,4755,4755,4755,4755,0
20240115,132700,246415230,4755,4755,4755,4755,0
20240115,132600,246415230,4755,4755,4755,4755,0
20240115,132500,246415230,4755,4755,4755,4755,0
20240115,132400,246415230,4755,4755,4755,4755,0
20240115,132300,246415230,4755,4755,4755,4755,0
20240115,132200,246415230,4755,4755,4755,4755,0
20240115,132100,246415230,4755,4755,4755,4755,0
20240115,132000,246415230,4755,4755,4755,4755,0
20240115,131900,246415230,4755,4755,4755,4755,0
20240115,131800,246415230,4755,4805,4805,4755,300
20240115,131700,244980680,4805,4810,4810,4805,51
20240115,131600,244735375,4810,4810,4810,4810,0
20240115,131500,244735375,4810,4810,4810,4810,0
20240115,131400,244735375,4810,4810,4810,4810,0
20240115,131300,244735375,4810,4790,4810,4790,5
20240115,131200,244711365,4745,4745,4745,4745,0
20240115,131100,244711365,4745,4745,4745,4745,0
20240115,131000,244711365,4745,4745,4745,4745,0
20240115,130900,244711365,4745,4745,4745,4745,0
20240115,130800,244711365,4745,4745,4745,4745,0
20240115,130700,244711365,4745,4745,4745,4745,0
20240115,130600,244711365,4745,4745,4745,4745,0
20240115,130500,244711365,4745,4800,4800,4735,2972
20240115,130400,230527970,4800,4800,4800,4800,0
20240115,130300,230527970,4800,4800,4800,4800,0
20240115,130200,230527970,4800,4800,4800,4800,0
20240115,130100,230527970,4800,4810,4810,4800,23
20240115,130000,230417360,4800,4800,4800,4800,0
20240115,125900,230417360,4800,4805,4805,4800,39
20240115,125800,230230100,4810,4810,4810,4810,0
20240115,125700,230230100,4810,4810,4810,4810,0
20240115,125600,230230100,4810,4810,4810,4810,1
20240115,125500,230225290,4805,4810,4810,4805,8
20240115,125400,230186820,4805,4805,4805,4805,0
20240115,125300,230186820,4805,4805,4805,4805,2
20240115,125200,230177210,4810,4810,4810,4810,0
20240115,125100,230177210,4810,4805,4810,4805,4
20240115,125000,230157985,4800,4800,4800,4800,0
20240115,124900,230157985,4800,4800,4800,4800,90
20240115,124800,229725985,4800,4800,4800,4800,50
20240115,124700,229485985,4800,4800,4800,4800,0
20240115,124600,229485985,4800,4800,4800,4800,0
20240115,124500,229485985,4800,4800,4800,4800,261
20240115,124400,228233185,4805,4805,4805,4805,0
20240115,124300,228233185,4805,4805,4805,4805,111
20240115,124200,227699830,4805,4810,4810,4805,156
20240115,124100,226949625,4810,4810,4810,4810,0
20240115,124000,226949625,4810,4810,4810,4810,0
20240115,123900,226949625,4810,4815,4815,4810,279
20240115,123800,225607280,4810,4810,4810,4810,0
20240115,123700,225607280,4810,4810,4810,4810,0
20240115,123600,225607280,4810,4810,4810,4810,0
20240115,123500,225607280,4810,4810,4810,4810,0
20240115,123400,225607280,4810,4810,4810,4810,0
20240115,123300,225607280,4810,4810,4810,4810,0
20240115,123200,225607280,4810,4810,4810,4810,0
20240115,123100,225607280,4810,4810,4810,4810,0
20240115,123000,225607280,4810,4810,4810,4810,0
20240115,122900,225607280,4810,4810,4810,4810,0
20240115,122800,225607280,4810,4810,4810,4810,0
20240115,122700,225607280,4810,4810,4810,4810,0
20240115,122600,225607280,4810,4810,4810,4810,80
20240115,122500,225222480,4810,4810,4810,4810,0
20240115,122400,225222480,4810,4810,4810,4810,0
20240115,122300,225222480,4810,4810,4810,4810,0
20240115,122200,225222480,4810,4810,4810,4810,0
20240115,122100,225222480,4810,4810,4810,4810,0
20240115,122000,225222480,4810,4810,4810,4810,0
20240115,121900,225222480,4810,4810,4810,4810,0
20240115,121800,225222480,4810,4810,4810,4810,0
20240115,121700,225222480,4810,4810,4810,4810,0
20240115,121600,225222480,4810,4810,4810,4810,0
20240115,121500,225222480,4810,4810,4810,4810,10
20240115,121400,225174380,4810,4810,4810,4810,80
20240115,121300,224789580,4810,4810,4810,4810,0
20240115,121200,224789580,4810,4815,4815,4810,60
20240115,121100,224500700,4815,4815,4815,4815,31
20240115,121000,224351435,4820,4820,4820,4820,0
20240115,120900,224351435,4820,4820,4820,4820,0
20240115,120800,224351435,4820,4820,4820,4820,0
20240115,120700,224351435,4820,4820,4820,4820,0
20240115,120600,224351435,4820,4820,4820,4820,0
20240115,120500,224351435,4820,4820,4820,4820,0
20240115,120400,224351435,4820,4820,4820,4820,0
20240115,120300,224351435,4820,4820,4820,4820,0
20240115,120200,224351435,4820,4820,4820,4820,50
20240115,120100,224110435,4820,4820,4820,4820,0
20240115,120000,224110435,4820,4830,4830,4820,139
20240115,115900,223439270,4840,4840,4840,4840,0
20240115,115800,223439270,4840,4840,4840,4840,0
20240115,115700,223439270,4840,4840,4840,4840,0
20240115,115600,223439270,4840,4840,4840,4840,0
20240115,115500,223439270,4840,4840,4840,4840,0
20240115,115400,223439270,4840,4840,4840,4840,0
20240115,115300,223439270,4840,4840,4840,4840,0
20240115,115200,223439270,4840,4840,4840,4840,0
20240115,115100,223439270,4840,4840,4840,4840,0
20240115,115000,223439270,4840,4840,4840,4840,0
20240115,114900,223439270,4840,4840,4840,4840,0
20240115,114800,223439270,4840,4840,4840,4840,9
20240115,114700,223395710,4845,4845,4845,4845,0
20240115,114600,223395710,4845,4845,4845,4845,0
20240115,114500,223395710,4845,4845,4845,4845,0
20240115,114400,223395710,4845,4845,4845,4845,0
20240115,114300,223395710,4845,4845,4845,4845,0
20240115,114200,223395710,4845,4845,4845,4845,0
20240115,114100,223395710,4845,4845,4845,4845,2
20240115,114000,223386020,4825,4825,4825,4825,0
20240115,113900,223386020,4825,4825,4825,4825,0
20240115,113800,223386020,4825,4825,4825,4825,0
20240115,113700,223386020,4825,4825,4825,4825,0
20240115,113600,223386020,4825,4825,4825,4825,0
20240115,113500,223386020,4825,4825,4825,4825,0
20240115,113400,223386020,4825,4825,4825,4825,0
20240115,113300,223386020,4825,4825,4825,4825,0
20240115,113200,223386020,4825,4825,4825,4825,0
20240115,113100,223386020,4825,4825,4825,4825,0
20240115,113000,223386020,4825,4825,4825,4825,0
20240115,112900,223386020,4825,4825,4825,4825,0
20240115,112800,223386020,4825,4825,4825,4825,197
20240115,112700,222435495,4825,4825,4825,4825,0
20240115,112600,222435495,4825,4825,4825,4825,0
20240115,112500,222435495,4825,4830,4830,4825,52
20240115,112400,222184545,4825,4825,4825,4825,0
20240115,112300,222184545,4825,4825,4825,4825,0
20240115,112200,222184545,4825,4825,4825,4825,100
20240115,112100,221702045,4825,4825,4825,4825,0
20240115,112000,221702045,4825,4830,4830,4825,238
20240115,111900,220553065,4835,4835,4835,4835,0
20240115,111800,220553065,4835,4835,4835,4835,0
20240115,111700,220553065,4835,4835,4835,4835,190
20240115,111600,219634415,4890,4890,4890,4890,0
20240115,111500,219634415,4890,4890,4890,4890,0
20240115,111400,219634415,4890,4890,4890,4890,0
20240115,111300,219634415,4890,4890,4890,4890,0
20240115,111200,219634415,4890,4890,4890,4890,0
20240115,111100,219634415,4890,4845,4890,4845,200
20240115,111000,218664470,4845,4845,4845,4845,5
20240115,110900,218640245,4845,4845,4845,4845,263
20240115,110800,217366010,4830,4830,4830,4830,0
20240115,110700,217366010,4830,4830,4830,4830,0
20240115,110600,217366010,4830,4830,4830,4830,0
20240115,110500,217366010,4830,4830,4830,4830,5
20240115,110400,217341860,4825,4825,4825,4825,0
20240115,110300,217341860,4825,4825,4825,4825,51
20240115,110200,217095785,4830,4830,4830,4830,2
20240115,110100,217086125,4830,4830,4830,4830,0
20240115,110000,217086125,4830,4830,4830,4830,74
20240115,105900,216728705,4845,4845,4845,4845,0
20240115,105800,216728705,4845,4845,4845,4845,0
20240115,105700,216728705,4845,4850,4850,4835,1393
20240115,105600,209975265,4855,4855,4855,4855,37
20240115,105500,209795630,4855,4855,4855,4855,5
20240115,105400,209771355,4855,4855,4855,4855,85
20240115,105300,209358680,4855,4860,4860,4855,73
20240115,105200,209004015,4880,4880,4880,4880,0
20240115,105100,209004015,4880,4880,4880,4880,0
20240115,105000,209004015,4880,4880,4880,4880,0
20240115,104900,209004015,4880,4880,4880,4880,0
20240115,104800,209004015,4880,4880,4880,4880,50
20240115,104700,208760015,4885,4850,4885,4850,373
20240115,104600,206943150,4850,4855,4855,4850,104
20240115,104500,206438245,4855,4855,4855,4855,0
20240115,104400,206438245,4855,4855,4855,4855,0
20240115,104300,206438245,4855,4860,4860,4855,186
20240115,104200,205534340,4875,4875,4875,4875,0
20240115,104100,205534340,4875,4875,4875,4875,1
20240115,104000,205529465,4865,4865,4865,4865,0
20240115,103900,205529465,4865,4865,4865,4865,5
20240115,103800,205505140,4865,4870,4870,4865,330
20240115,103700,203899295,4870,4870,4870,4870,85
20240115,103600,203485345,4870,4870,4870,4870,423
20240115,103500,201425335,4870,4870,4870,4870,210
20240115,103400,200402635,4880,4880,4880,4880,40
20240115,103300,200207435,4870,4870,4870,4870,1
20240115,103200,200202565,4870,4870,4870,4870,31
20240115,103100,200051595,4870,4870,4870,4870,21
20240115,103000,199949325,4885,4875,4885,4870,555
20240115,102900,197246035,4875,4875,4875,4875,7
20240115,102800,197211910,4870,4875,4875,4870,196
20240115,102700,196257385,4875,4875,4875,4875,6
20240115,102600,196228135,4875,4875,4875,4870,41
20240115,102500,196028330,4875,4875,4875,4870,205
20240115,102400,195029665,4885,4870,4885,4870,500
20240115,102300,192594650,4890,4890,4890,4890,0
20240115,102200,192594650,4890,4890,4890,4890,3
20240115,102100,192579980,4890,4890,4890,4890,1
20240115,102000,192575090,4870,4870,4870,4870,31
20240115,101900,192424120,4870,4870,4870,4870,70
20240115,101800,192083220,4870,4870,4870,4870,1
20240115,101700,192078350,4895,4895,4895,4895,0
20240115,101600,192078350,4895,4885,4895,4885,300
20240115,101500,190609960,4890,4890,4890,4890,0
20240115,101400,190609960,4890,4890,4890,4890,0
20240115,101300,190609960,4890,4890,4890,4890,20
20240115,101200,190512160,4860,4860,4860,4860,106
20240115,101100,189997000,4860,4870,4870,4860,154
20240115,101000,189247645,4920,4920,4920,4920,4
20240115,100900,189227965,4875,4900,4900,4875,1864
20240115,100800,180108890,4895,4935,4935,4895,300
20240115,100700,178637510,4950,4950,4950,4950,2
20240115,100600,178627610,4965,4965,4965,4965,1
20240115,100500,178622645,4965,4965,4965,4965,234
20240115,100400,177460835,4955,4955,4960,4955,334
20240115,100300,175804805,4960,4960,4960,4955,288
20240115,100200,174377170,4970,4945,4970,4945,50
20240115,100100,174129055,4900,4945,4945,4900,785
20240115,100000,170264875,4940,4970,4970,4940,307
20240115,095900,168745275,4970,4985,4985,4905,2670
20240115,095800,155531775,4985,4985,4985,4985,20
20240115,095700,155432075,4985,4990,5010,4985,69
20240115,095600,155087780,4975,4980,5020,4955,473
20240115,095500,152732615,4980,5030,5030,4980,1420
20240115,095400,145622535,5040,5050,5050,5040,403
20240115,095300,143591385,5040,5090,5090,5040,2307
20240115,095200,131922465,5070,4975,5100,4975,8374
20240115,095100,89674455,4975,4920,4975,4920,3198
20240115,095000,73836035,4915,4925,4930,4890,128
20240115,094900,73206190,4930,4930,4930,4880,165
20240115,094800,72392815,4930,4875,4930,4875,4800
20240115,094700,48814070,4900,4895,4900,4895,422
20240115,094600,46746395,4865,4865,4865,4865,1
20240115,094500,46741530,4900,4900,4900,4900,2
20240115,094400,46731730,4900,4905,4905,4900,53
20240115,094300,46471815,4905,4905,4905,4850,123
20240115,094200,45875100,4845,4900,4910,4845,1109
20240115,094100,40460000,4905,4890,4905,4890,1100
20240115,094000,35070165,4880,4870,4880,4870,530
20240115,093900,32488765,4870,4860,4870,4860,406
20240115,093800,30513865,4850,4850,4850,4850,0
20240115,093700,30513865,4850,4850,4850,4850,0
20240115,093600,30513865,4850,4850,4850,4850,0
20240115,093500,30513865,4850,4850,4850,4850,0
20240115,093400,30513865,4850,4850,4850,4850,105
20240115,093300,30004615,4865,4850,4865,4840,312
20240115,093200,28492875,4850,4830,4850,4825,4
20240115,093100,28473520,4830,4830,4925,4825,479
20240115,093000,26147850,4810,4790,4810,4790,392
20240115,092900,24266920,4785,4785,4785,4785,3
20240115,092800,24252565,4780,4780,4780,4780,1
20240115,092700,24247785,4765,4765,4765,4765,0
20240115,092600,24247785,4765,4760,4765,4760,435
20240115,092500,22176980,4750,4750,4750,4750,4
20240115,092400,22157980,4735,4730,4735,4730,6
20240115,092300,22129575,4735,4740,4740,4735,378
20240115,092200,20339430,4740,4740,4740,4740,0
20240115,092100,20339430,4740,4735,4740,4735,842
20240115,092000,16348625,4740,4740,4740,4740,0
20240115,091900,16348625,4740,4740,4740,4740,0
20240115,091800,16348625,4740,4740,4740,4740,113
20240115,091700,15813005,4740,4740,4740,4740,32
20240115,091600,15661325,4740,4740,4740,4740,0
20240115,091500,15661325,4740,4740,4740,4740,56
20240115,091400,15395885,4740,4740,4740,4740,0
20240115,091300,15395885,4740,4740,4740,4740,17
20240115,091200,15315305,4730,4710,4730,4710,129
20240115,091100,14707595,4710,4710,4710,4710,0
20240115,091000,14707595,4710,4710,4710,4710,0
20240115,090900,14707595,4710,4710,4710,4710,4
20240115,090800,14688755,4700,4700,4700,4690,280
20240115,090700,13372795,4685,4685,4685,4685,500
20240115,090600,11030295,4685,4690,4690,4685,76
20240115,090500,10674075,4690,4700,4700,4685,68
20240115,090400,10355095,4700,4700,4700,4700,211
20240115,090300,9363395,4700,4705,4705,4685,1272
20240115,090200,3384890,4715,4725,4725,4715,513
20240115,090100,965605,4725,4735,4740,4725,76
20240115,090000,606080,4735,4735,4735,4735,128