KissMeData/331920/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,211500,130519925,4480,4480,4480,4480,1425
20240112,211400,130519925,4480,4480,4480,4480,0
20240112,211300,130519925,4480,4480,4480,4480,0
20240112,211200,130519925,4480,4480,4480,4480,0
20240112,211100,130519925,4480,4480,4480,4480,0
20240112,211000,130519925,4480,4480,4480,4480,0
20240112,210900,130519925,4480,4480,4480,4480,0
20240112,210800,130519925,4480,4480,4480,4480,0
20240112,210700,130519925,4480,4480,4480,4480,0
20240112,210600,130519925,4480,4480,4480,4480,0
20240112,210500,130519925,4480,4480,4480,4480,0
20240112,210400,130519925,4480,4480,4480,4480,0
20240112,210300,130519925,4480,4480,4480,4480,0
20240112,210200,130519925,4480,4480,4480,4480,0
20240112,210100,130519925,4480,4480,4480,4480,0
20240112,210000,130519925,4480,4480,4480,4480,0
20240112,205900,130519925,4480,4480,4480,4480,0
20240112,205800,130519925,4480,4480,4480,4480,0
20240112,205700,130519925,4480,4480,4480,4480,0
20240112,205600,130519925,4480,4480,4480,4480,0
20240112,205500,130519925,4480,4480,4480,4480,0
20240112,205400,130519925,4480,4480,4480,4480,0
20240112,205300,130519925,4480,4480,4480,4480,0
20240112,205200,130519925,4480,4480,4480,4480,0
20240112,205100,130519925,4480,4480,4480,4480,0
20240112,205000,130519925,4480,4480,4480,4480,0
20240112,204900,130519925,4480,4480,4480,4480,0
20240112,204800,130519925,4480,4480,4480,4480,0
20240112,204700,130519925,4480,4480,4480,4480,0
20240112,204600,130519925,4480,4480,4480,4480,0
20240112,204500,130519925,4480,4480,4480,4480,1425
20240112,204400,130519925,4480,4480,4480,4480,0
20240112,204300,130519925,4480,4480,4480,4480,0
20240112,204200,130519925,4480,4480,4480,4480,0
20240112,204100,130519925,4480,4480,4480,4480,0
20240112,204000,130519925,4480,4480,4480,4480,0
20240112,203900,130519925,4480,4480,4480,4480,0
20240112,203800,130519925,4480,4480,4480,4480,0
20240112,203700,130519925,4480,4480,4480,4480,0
20240112,203600,130519925,4480,4480,4480,4480,0
20240112,203500,130519925,4480,4480,4480,4480,0
20240112,203400,130519925,4480,4480,4480,4480,0
20240112,203300,130519925,4480,4480,4480,4480,0
20240112,203200,130519925,4480,4480,4480,4480,0
20240112,203100,130519925,4480,4480,4480,4480,0
20240112,203000,130519925,4480,4480,4480,4480,0
20240112,202900,130519925,4480,4480,4480,4480,0
20240112,202800,130519925,4480,4480,4480,4480,0
20240112,202700,130519925,4480,4480,4480,4480,0
20240112,202600,130519925,4480,4480,4480,4480,0
20240112,202500,130519925,4480,4480,4480,4480,0
20240112,202400,130519925,4480,4480,4480,4480,0
20240112,202300,130519925,4480,4480,4480,4480,0
20240112,202200,130519925,4480,4480,4480,4480,0
20240112,202100,130519925,4480,4480,4480,4480,0
20240112,202000,130519925,4480,4480,4480,4480,0
20240112,201900,130519925,4480,4480,4480,4480,0
20240112,201800,130519925,4480,4480,4480,4480,0
20240112,201700,130519925,4480,4480,4480,4480,0
20240112,201600,130519925,4480,4480,4480,4480,0
20240112,201500,130519925,4480,4480,4480,4480,1425
20240112,201400,130519925,4480,4480,4480,4480,0
20240112,201300,130519925,4480,4480,4480,4480,0
20240112,201200,130519925,4480,4480,4480,4480,0
20240112,201100,130519925,4480,4480,4480,4480,0
20240112,201000,130519925,4480,4480,4480,4480,0
20240112,200900,130519925,4480,4480,4480,4480,0
20240112,200800,130519925,4480,4480,4480,4480,0
20240112,200700,130519925,4480,4480,4480,4480,0
20240112,200600,130519925,4480,4480,4480,4480,0
20240112,200500,130519925,4480,4480,4480,4480,0
20240112,200400,130519925,4480,4480,4480,4480,0
20240112,200300,130519925,4480,4480,4480,4480,0
20240112,200200,130519925,4480,4480,4480,4480,0
20240112,200100,130519925,4480,4480,4480,4480,0
20240112,200000,130519925,4480,4480,4480,4480,0
20240112,195900,130519925,4480,4480,4480,4480,0
20240112,195800,130519925,4480,4480,4480,4480,0
20240112,195700,130519925,4480,4480,4480,4480,0
20240112,195600,130519925,4480,4480,4480,4480,0
20240112,195500,130519925,4480,4480,4480,4480,0
20240112,195400,130519925,4480,4480,4480,4480,0
20240112,195300,130519925,4480,4480,4480,4480,0
20240112,195200,130519925,4480,4480,4480,4480,0
20240112,195100,130519925,4480,4480,4480,4480,0
20240112,195000,130519925,4480,4480,4480,4480,0
20240112,194900,130519925,4480,4480,4480,4480,0
20240112,194800,130519925,4480,4480,4480,4480,0
20240112,194700,130519925,4480,4480,4480,4480,0
20240112,194600,130519925,4480,4480,4480,4480,0
20240112,194500,130519925,4480,4480,4480,4480,1425
20240112,194400,130519925,4480,4480,4480,4480,0
20240112,194300,130519925,4480,4480,4480,4480,0
20240112,194200,130519925,4480,4480,4480,4480,0
20240112,194100,130519925,4480,4480,4480,4480,0
20240112,194000,130519925,4480,4480,4480,4480,0
20240112,193900,130519925,4480,4480,4480,4480,0
20240112,193800,130519925,4480,4480,4480,4480,0
20240112,193700,130519925,4480,4480,4480,4480,0
20240112,193600,130519925,4480,4480,4480,4480,0
20240112,193500,130519925,4480,4480,4480,4480,0
20240112,193400,130519925,4480,4480,4480,4480,0
20240112,193300,130519925,4480,4480,4480,4480,0
20240112,193200,130519925,4480,4480,4480,4480,0
20240112,193100,130519925,4480,4480,4480,4480,0
20240112,193000,130519925,4480,4480,4480,4480,0
20240112,192900,130519925,4480,4480,4480,4480,0
20240112,192800,130519925,4480,4480,4480,4480,0
20240112,192700,130519925,4480,4480,4480,4480,0
20240112,192600,130519925,4480,4480,4480,4480,0
20240112,192500,130519925,4480,4480,4480,4480,0
20240112,192400,130519925,4480,4480,4480,4480,0
20240112,192300,130519925,4480,4480,4480,4480,0
20240112,192200,130519925,4480,4480,4480,4480,0
20240112,192100,130519925,4480,4480,4480,4480,0
20240112,192000,130519925,4480,4480,4480,4480,0
20240112,191900,130519925,4480,4480,4480,4480,0
20240112,191800,130519925,4480,4480,4480,4480,0
20240112,191700,130519925,4480,4480,4480,4480,0
20240112,191600,130519925,4480,4480,4480,4480,0
20240112,191500,130519925,4480,4480,4480,4480,1425
20240112,191400,130519925,4480,4480,4480,4480,0
20240112,191300,130519925,4480,4480,4480,4480,0
20240112,191200,130519925,4480,4480,4480,4480,0
20240112,191100,130519925,4480,4480,4480,4480,0
20240112,191000,130519925,4480,4480,4480,4480,0
20240112,190900,130519925,4480,4480,4480,4480,0
20240112,190800,130519925,4480,4480,4480,4480,0
20240112,190700,130519925,4480,4480,4480,4480,0
20240112,190600,130519925,4480,4480,4480,4480,0
20240112,190500,130519925,4480,4480,4480,4480,0
20240112,190400,130519925,4480,4480,4480,4480,0
20240112,190300,130519925,4480,4480,4480,4480,0
20240112,190200,130519925,4480,4480,4480,4480,0
20240112,190100,130519925,4480,4480,4480,4480,0
20240112,190000,130519925,4480,4480,4480,4480,0
20240112,185900,130519925,4480,4480,4480,4480,0
20240112,185800,130519925,4480,4480,4480,4480,0
20240112,185700,130519925,4480,4480,4480,4480,0
20240112,185600,130519925,4480,4480,4480,4480,0
20240112,185500,130519925,4480,4480,4480,4480,0
20240112,185400,130519925,4480,4480,4480,4480,0
20240112,185300,130519925,4480,4480,4480,4480,0
20240112,185200,130519925,4480,4480,4480,4480,0
20240112,185100,130519925,4480,4480,4480,4480,0
20240112,185000,130519925,4480,4480,4480,4480,0
20240112,184900,130519925,4480,4480,4480,4480,0
20240112,184800,130519925,4480,4480,4480,4480,0
20240112,184700,130519925,4480,4480,4480,4480,0
20240112,184600,130519925,4480,4480,4480,4480,0
20240112,184500,130519925,4480,4480,4480,4480,1425
20240112,184400,130519925,4480,4480,4480,4480,0
20240112,184300,130519925,4480,4480,4480,4480,0
20240112,184200,130519925,4480,4480,4480,4480,0
20240112,184100,130519925,4480,4480,4480,4480,0
20240112,184000,130519925,4480,4480,4480,4480,0
20240112,183900,130519925,4480,4480,4480,4480,0
20240112,183800,130519925,4480,4480,4480,4480,0
20240112,183700,130519925,4480,4480,4480,4480,0
20240112,183600,130519925,4480,4480,4480,4480,0
20240112,183500,130519925,4480,4480,4480,4480,0
20240112,183400,130519925,4480,4480,4480,4480,0
20240112,183300,130519925,4480,4480,4480,4480,0
20240112,183200,130519925,4480,4480,4480,4480,0
20240112,183100,130519925,4480,4480,4480,4480,0
20240112,183000,130519925,4480,4480,4480,4480,0
20240112,182900,130519925,4480,4480,4480,4480,0
20240112,182800,130519925,4480,4480,4480,4480,0
20240112,182700,130519925,4480,4480,4480,4480,0
20240112,182600,130519925,4480,4480,4480,4480,0
20240112,182500,130519925,4480,4480,4480,4480,0
20240112,182400,130519925,4480,4480,4480,4480,0
20240112,182300,130519925,4480,4480,4480,4480,0
20240112,182200,130519925,4480,4480,4480,4480,0
20240112,182100,130519925,4480,4480,4480,4480,0
20240112,182000,130519925,4480,4480,4480,4480,0
20240112,181900,130519925,4480,4480,4480,4480,0
20240112,181800,130519925,4480,4480,4480,4480,0
20240112,181700,130519925,4480,4480,4480,4480,0
20240112,181600,130519925,4480,4480,4480,4480,0
20240112,181500,130519925,4480,4480,4480,4480,1425
20240112,181400,130519925,4480,4480,4480,4480,0
20240112,181300,130519925,4480,4480,4480,4480,0
20240112,181200,130519925,4480,4480,4480,4480,0
20240112,181100,130519925,4480,4480,4480,4480,0
20240112,181000,130519925,4480,4480,4480,4480,0
20240112,180900,130519925,4480,4480,4480,4480,0
20240112,180800,130519925,4480,4480,4480,4480,0
20240112,180700,130519925,4480,4480,4480,4480,0
20240112,180600,130519925,4480,4480,4480,4480,0
20240112,180500,130519925,4480,4480,4480,4480,0
20240112,180400,130519925,4480,4480,4480,4480,0
20240112,180300,130519925,4480,4480,4480,4480,0
20240112,180200,130519925,4480,4480,4480,4480,0
20240112,180100,130519925,4480,4480,4480,4480,0
20240112,180000,130519925,4480,4480,4480,4480,0
20240112,175900,130519925,4480,4480,4480,4480,0
20240112,175800,130519925,4480,4480,4480,4480,0
20240112,175700,130519925,4480,4480,4480,4480,0
20240112,175600,130519925,4480,4480,4480,4480,0
20240112,175500,130519925,4480,4480,4480,4480,0
20240112,175400,130519925,4480,4480,4480,4480,0
20240112,175300,130519925,4480,4480,4480,4480,0
20240112,175200,130519925,4480,4480,4480,4480,0
20240112,175100,130519925,4480,4480,4480,4480,0
20240112,175000,130519925,4480,4480,4480,4480,0
20240112,174900,130519925,4480,4480,4480,4480,0
20240112,174800,130519925,4480,4480,4480,4480,0
20240112,174700,130519925,4480,4480,4480,4480,0
20240112,174600,130519925,4480,4480,4480,4480,0
20240112,174500,130519925,4480,4480,4480,4480,1425
20240112,174400,130519925,4480,4480,4480,4480,0
20240112,174300,130519925,4480,4480,4480,4480,0
20240112,174200,130519925,4480,4480,4480,4480,0
20240112,174100,130519925,4480,4480,4480,4480,0
20240112,174000,130519925,4480,4480,4480,4480,0
20240112,173900,130519925,4480,4480,4480,4480,0
20240112,173800,130519925,4480,4480,4480,4480,0
20240112,173700,130519925,4480,4480,4480,4480,0
20240112,173600,130519925,4480,4480,4480,4480,0
20240112,173500,130519925,4480,4480,4480,4480,0
20240112,173400,130519925,4480,4480,4480,4480,0
20240112,173300,130519925,4480,4480,4480,4480,0
20240112,173200,130519925,4480,4480,4480,4480,0
20240112,173100,130519925,4480,4480,4480,4480,0
20240112,173000,130519925,4480,4480,4480,4480,0
20240112,172900,130519925,4480,4480,4480,4480,0
20240112,172800,130519925,4480,4480,4480,4480,0
20240112,172700,130519925,4480,4480,4480,4480,0
20240112,172600,130519925,4480,4480,4480,4480,0
20240112,172500,130519925,4480,4480,4480,4480,0
20240112,172400,130519925,4480,4480,4480,4480,0
20240112,172300,130519925,4480,4480,4480,4480,0
20240112,172200,130519925,4480,4480,4480,4480,0
20240112,172100,130519925,4480,4480,4480,4480,0
20240112,172000,130519925,4480,4480,4480,4480,0
20240112,171900,130519925,4480,4480,4480,4480,0
20240112,171800,130519925,4480,4480,4480,4480,0
20240112,171700,130519925,4480,4480,4480,4480,0
20240112,171600,130519925,4480,4480,4480,4480,0
20240112,171500,130519925,4480,4480,4480,4480,1425
20240112,171400,130519925,4480,4480,4480,4480,0
20240112,171300,130519925,4480,4480,4480,4480,0
20240112,171200,130519925,4480,4480,4480,4480,0
20240112,171100,130519925,4480,4480,4480,4480,0
20240112,171000,130519925,4480,4480,4480,4480,0
20240112,170900,130519925,4480,4480,4480,4480,0
20240112,170800,130519925,4480,4480,4480,4480,0
20240112,170700,130519925,4480,4480,4480,4480,0
20240112,170600,130519925,4480,4480,4480,4480,0
20240112,170500,130519925,4480,4480,4480,4480,0
20240112,170400,130519925,4480,4480,4480,4480,0
20240112,170300,130519925,4480,4480,4480,4480,0
20240112,170200,130519925,4480,4480,4480,4480,0
20240112,170100,130519925,4480,4480,4480,4480,0
20240112,170000,130519925,4480,4480,4480,4480,0
20240112,165900,130519925,4480,4480,4480,4480,0
20240112,165800,130519925,4480,4480,4480,4480,0
20240112,165700,130519925,4480,4480,4480,4480,0
20240112,165600,130519925,4480,4480,4480,4480,0
20240112,165500,130519925,4480,4480,4480,4480,0
20240112,165400,130519925,4480,4480,4480,4480,0
20240112,165300,130519925,4480,4480,4480,4480,0
20240112,165200,130519925,4480,4480,4480,4480,0
20240112,165100,130519925,4480,4480,4480,4480,0
20240112,165000,130519925,4480,4480,4480,4480,0
20240112,164900,130519925,4480,4480,4480,4480,0
20240112,164800,130519925,4480,4480,4480,4480,0
20240112,164700,130519925,4480,4480,4480,4480,0
20240112,164600,130519925,4480,4480,4480,4480,0
20240112,164500,130519925,4480,4480,4480,4480,1425
20240112,164400,130519925,4480,4480,4480,4480,0
20240112,164300,130519925,4480,4480,4480,4480,0
20240112,164200,130519925,4480,4480,4480,4480,0
20240112,164100,130519925,4480,4480,4480,4480,0
20240112,164000,130519925,4480,4480,4480,4480,0
20240112,163900,130519925,4480,4480,4480,4480,0
20240112,163800,130519925,4480,4480,4480,4480,0
20240112,163700,130519925,4480,4480,4480,4480,0
20240112,163600,130519925,4480,4480,4480,4480,0
20240112,163500,130519925,4480,4480,4480,4480,0
20240112,163400,130519925,4480,4480,4480,4480,0
20240112,163300,130519925,4480,4480,4480,4480,0
20240112,163200,130519925,4480,4480,4480,4480,0
20240112,163100,130519925,4480,4480,4480,4480,0
20240112,163000,130519925,4480,4480,4480,4480,0
20240112,162900,130519925,4480,4480,4480,4480,0
20240112,162800,130519925,4480,4480,4480,4480,0
20240112,162700,130519925,4480,4480,4480,4480,0
20240112,162600,130519925,4480,4480,4480,4480,0
20240112,162500,130519925,4480,4480,4480,4480,0
20240112,162400,130519925,4480,4480,4480,4480,0
20240112,162300,130519925,4480,4480,4480,4480,0
20240112,162200,130519925,4480,4480,4480,4480,0
20240112,162100,130519925,4480,4480,4480,4480,0
20240112,162000,130519925,4480,4480,4480,4480,0
20240112,161900,130519925,4480,4480,4480,4480,0
20240112,161800,130519925,4480,4480,4480,4480,0
20240112,161700,130519925,4480,4480,4480,4480,0
20240112,161600,130519925,4480,4480,4480,4480,0
20240112,161500,130519925,4480,4480,4480,4480,1425
20240112,161400,130519925,4480,4480,4480,4480,0
20240112,161300,130519925,4480,4480,4480,4480,0
20240112,161200,130519925,4480,4480,4480,4480,0
20240112,161100,130519925,4480,4480,4480,4480,0
20240112,161000,130519925,4480,4480,4480,4480,0
20240112,160900,130519925,4480,4480,4480,4480,0
20240112,160800,130519925,4480,4480,4480,4480,0
20240112,160700,130519925,4480,4480,4480,4480,0
20240112,160600,130519925,4480,4480,4480,4480,0
20240112,160500,130519925,4480,4480,4480,4480,0
20240112,160400,130519925,4480,4480,4480,4480,0
20240112,160300,130519925,4480,4480,4480,4480,0
20240112,160200,130519925,4480,4480,4480,4480,0
20240112,160100,130519925,4480,4480,4480,4480,0
20240112,160000,130519925,4480,4480,4480,4480,0
20240112,155900,130519925,4480,4480,4480,4480,0
20240112,155800,130519925,4480,4480,4480,4480,0
20240112,155700,130519925,4480,4480,4480,4480,0
20240112,155600,130519925,4480,4480,4480,4480,0
20240112,155500,130519925,4480,4480,4480,4480,0
20240112,155400,130519925,4480,4480,4480,4480,0
20240112,155300,130519925,4480,4480,4480,4480,0
20240112,155200,130519925,4480,4480,4480,4480,0
20240112,155100,130519925,4480,4480,4480,4480,0
20240112,155000,130519925,4480,4480,4480,4480,0
20240112,154900,130519925,4480,4480,4480,4480,0
20240112,154800,130519925,4480,4480,4480,4480,0
20240112,154700,130519925,4480,4480,4480,4480,0
20240112,154600,130519925,4480,4480,4480,4480,0
20240112,154500,130519925,4480,4480,4480,4480,1425
20240112,154400,130519925,4480,4480,4480,4480,0
20240112,154300,130519925,4480,4480,4480,4480,0
20240112,154200,130519925,4480,4480,4480,4480,0
20240112,154100,130519925,4480,4480,4480,4480,0
20240112,154000,130519925,4480,4480,4480,4480,0
20240112,153900,130519925,4480,4480,4480,4480,0
20240112,153800,130519925,4480,4480,4480,4480,0
20240112,153700,130519925,4480,4480,4480,4480,0
20240112,153600,130519925,4480,4480,4480,4480,0
20240112,153500,130519925,4480,4480,4480,4480,0
20240112,153400,130519925,4480,4480,4480,4480,0
20240112,153300,130519925,4480,4480,4480,4480,0
20240112,153200,130519925,4480,4480,4480,4480,0
20240112,153100,130519925,4480,4480,4480,4480,0
20240112,153000,130519925,4480,4480,4480,4480,1425
20240112,152900,124135925,4485,4485,4485,4485,0
20240112,152800,124135925,4485,4485,4485,4485,0
20240112,152700,124135925,4485,4485,4485,4485,0
20240112,152600,124135925,4485,4485,4485,4485,0
20240112,152500,124135925,4485,4485,4485,4485,0
20240112,152400,124135925,4485,4485,4485,4485,0
20240112,152300,124135925,4485,4485,4485,4485,0
20240112,152200,124135925,4485,4485,4485,4485,0
20240112,152100,124135925,4485,4485,4485,4485,0
20240112,152000,124135925,4485,4485,4485,4485,0
20240112,151900,124135925,4485,4500,4500,4485,8
20240112,151800,124100030,4500,4500,4500,4500,1
20240112,151700,124095530,4515,4500,4515,4500,40
20240112,151600,123915355,4500,4500,4500,4500,10
20240112,151500,123870355,4500,4500,4500,4500,0
20240112,151400,123870355,4500,4500,4500,4500,0
20240112,151300,123870355,4500,4500,4500,4500,0
20240112,151200,123870355,4500,4500,4500,4500,0
20240112,151100,123870355,4500,4500,4500,4500,0
20240112,151000,123870355,4500,4500,4500,4500,30
20240112,150900,123735355,4505,4505,4505,4505,29
20240112,150800,123604710,4510,4510,4510,4510,0
20240112,150700,123604710,4510,4510,4510,4510,0
20240112,150600,123604710,4510,4510,4510,4510,0
20240112,150500,123604710,4510,4505,4510,4505,500
20240112,150400,121349745,4505,4505,4505,4505,0
20240112,150300,121349745,4505,4505,4505,4505,0
20240112,150200,121349745,4505,4505,4505,4505,0
20240112,150100,121349745,4505,4505,4505,4505,3
20240112,150000,121336230,4485,4485,4485,4485,0
20240112,145900,121336230,4485,4510,4510,4485,22
20240112,145800,121237410,4510,4510,4510,4510,0
20240112,145700,121237410,4510,4510,4510,4510,0
20240112,145600,121237410,4510,4510,4510,4510,5
20240112,145500,121214860,4510,4510,4510,4510,10
20240112,145400,121169760,4510,4510,4510,4510,10
20240112,145300,121124660,4515,4515,4515,4515,0
20240112,145200,121124660,4515,4515,4515,4515,0
20240112,145100,121124660,4515,4515,4515,4515,0
20240112,145000,121124660,4515,4515,4515,4515,0
20240112,144900,121124660,4515,4515,4515,4515,2
20240112,144800,121115630,4500,4500,4500,4500,0
20240112,144700,121115630,4500,4500,4500,4500,0
20240112,144600,121115630,4500,4500,4500,4500,0
20240112,144500,121115630,4500,4500,4500,4500,0
20240112,144400,121115630,4500,4500,4500,4500,97
20240112,144300,120679130,4500,4500,4500,4500,4
20240112,144200,120661130,4505,4525,4525,4505,107
20240112,144100,120177625,4525,4525,4525,4525,59
20240112,144000,119910650,4525,4525,4530,4525,61
20240112,143900,119634605,4530,4520,4530,4490,579
20240112,143800,117017155,4520,4465,4520,4435,214
20240112,143700,116055335,4445,4445,4445,4445,13
20240112,143600,115997550,4445,4445,4445,4445,17
20240112,143500,115921985,4430,4430,4430,4430,1
20240112,143400,115917555,4430,4430,4430,4430,0
20240112,143300,115917555,4430,4430,4430,4430,0
20240112,143200,115917555,4430,4430,4430,4430,129
20240112,143100,115346085,4445,4445,4445,4445,71
20240112,143000,115030490,4450,4445,4450,4415,48
20240112,142900,114817760,4450,4475,4475,4450,336
20240112,142800,113321430,4470,4470,4470,4470,54
20240112,142700,113080050,4470,4470,4470,4470,5
20240112,142600,113057700,4510,4510,4510,4510,0
20240112,142500,113057700,4510,4510,4510,4510,0
20240112,142400,113057700,4510,4510,4510,4510,0
20240112,142300,113057700,4510,4470,4510,4470,401
20240112,142200,111262515,4460,4460,4460,4460,0
20240112,142100,111262515,4460,4460,4460,4460,0
20240112,142000,111262515,4460,4460,4460,4460,0
20240112,141900,111262515,4460,4460,4460,4460,64
20240112,141800,110977075,4465,4465,4465,4465,1
20240112,141700,110972610,4460,4465,4465,4460,41
20240112,141600,110789740,4440,4440,4440,4440,0
20240112,141500,110789740,4440,4440,4440,4440,0
20240112,141400,110789740,4440,4440,4440,4440,0
20240112,141300,110789740,4440,4440,4440,4440,0
20240112,141200,110789740,4440,4440,4510,4440,202
20240112,141100,109890165,4435,4435,4435,4435,0
20240112,141000,109890165,4435,4435,4435,4435,291
20240112,140900,108599580,4435,4435,4435,4435,33
20240112,140800,108453225,4435,4430,4435,4430,803
20240112,140700,104895830,4430,4430,4430,4430,1
20240112,140600,104891400,4430,4430,4430,4430,0
20240112,140500,104891400,4430,4430,4430,4430,0
20240112,140400,104891400,4430,4430,4430,4430,0
20240112,140300,104891400,4430,4430,4430,4430,0
20240112,140200,104891400,4430,4430,4430,4430,0
20240112,140100,104891400,4430,4430,4430,4430,0
20240112,140000,104891400,4430,4430,4430,4430,0
20240112,135900,104891400,4430,4430,4430,4430,0
20240112,135800,104891400,4430,4430,4430,4430,0
20240112,135700,104891400,4430,4430,4430,4430,0
20240112,135600,104891400,4430,4430,4430,4430,1
20240112,135500,104886970,4400,4400,4400,4400,0
20240112,135400,104886970,4400,4400,4400,4400,0
20240112,135300,104886970,4400,4400,4400,4400,0
20240112,135200,104886970,4400,4400,4400,4400,0
20240112,135100,104886970,4400,4400,4400,4400,6
20240112,135000,104860570,4435,4400,4435,4400,10
20240112,134900,104816500,4395,4400,4400,4395,63
20240112,134800,104539390,4400,4400,4400,4400,8
20240112,134700,104504190,4400,4400,4400,4400,44
20240112,134600,104310590,4470,4470,4470,4470,0
20240112,134500,104310590,4470,4470,4470,4470,0
20240112,134400,104310590,4470,4470,4470,4470,0
20240112,134300,104310590,4470,4470,4470,4470,0
20240112,134200,104310590,4470,4470,4470,4470,0
20240112,134100,104310590,4470,4470,4470,4470,0
20240112,134000,104310590,4470,4425,4470,4425,122
20240112,133900,103766195,4470,4470,4470,4470,0
20240112,133800,103766195,4470,4425,4470,4425,22
20240112,133700,103668305,4475,4475,4475,4475,0
20240112,133600,103668305,4475,4425,4475,4425,10
20240112,133500,103624005,4400,4425,4475,4400,41
20240112,133400,103443145,4480,4425,4480,4425,1200
20240112,133300,98112880,4415,4415,4415,4415,0
20240112,133200,98112880,4415,4415,4415,4415,0
20240112,133100,98112880,4415,4415,4415,4415,0
20240112,133000,98112880,4415,4415,4415,4415,0
20240112,132900,98112880,4415,4415,4415,4415,3
20240112,132800,98099635,4420,4425,4425,4420,5
20240112,132700,98077525,4425,4440,4440,4425,149
20240112,132600,97416030,4440,4440,4440,4440,0
20240112,132500,97416030,4440,4440,4440,4440,0
20240112,132400,97416030,4440,4440,4440,4440,2
20240112,132300,97407150,4445,4445,4445,4445,0
20240112,132200,97407150,4445,4445,4445,4445,0
20240112,132100,97407150,4445,4450,4450,4445,3
20240112,132000,97393805,4445,4450,4450,4445,77
20240112,131900,97051160,4450,4450,4450,4450,0
20240112,131800,97051160,4450,4450,4450,4450,24
20240112,131700,96944360,4460,4460,4460,4460,0
20240112,131600,96944360,4460,4410,4470,4410,101
20240112,131500,96494085,4410,4410,4410,4410,0
20240112,131400,96494085,4410,4410,4410,4410,0
20240112,131300,96494085,4410,4410,4410,4410,0
20240112,131200,96494085,4410,4410,4410,4410,0
20240112,131100,96494085,4410,4410,4410,4410,4
20240112,131000,96476445,4465,4465,4465,4465,0
20240112,130900,96476445,4465,4465,4465,4465,0
20240112,130800,96476445,4465,4465,4465,4465,0
20240112,130700,96476445,4465,4435,4465,4435,100
20240112,130600,96030320,4440,4440,4440,4440,0
20240112,130500,96030320,4440,4440,4440,4440,9
20240112,130400,95990360,4465,4465,4465,4465,0
20240112,130300,95990360,4465,4440,4465,4440,100
20240112,130200,95545950,4440,4440,4440,4440,0
20240112,130100,95545950,4440,4440,4440,4440,0
20240112,130000,95545950,4440,4440,4440,4440,0
20240112,125900,95545950,4440,4440,4440,4440,3
20240112,125800,95532630,4440,4440,4440,4440,10
20240112,125700,95488230,4440,4440,4440,4440,0
20240112,125600,95488230,4440,4440,4440,4440,14
20240112,125500,95426070,4460,4460,4460,4460,0
20240112,125400,95426070,4460,4460,4460,4460,0
20240112,125300,95426070,4460,4460,4460,4460,0
20240112,125200,95426070,4460,4460,4460,4460,0
20240112,125100,95426070,4460,4450,4460,4450,200
20240112,125000,94535505,4465,4465,4465,4465,0
20240112,124900,94535505,4465,4465,4465,4465,0
20240112,124800,94535505,4465,4465,4465,4465,0
20240112,124700,94535505,4465,4465,4465,4465,0
20240112,124600,94535505,4465,4465,4465,4465,0
20240112,124500,94535505,4465,4460,4465,4460,64
20240112,124400,94249780,4465,4465,4465,4465,12
20240112,124300,94196200,4480,4480,4480,4480,0
20240112,124200,94196200,4480,4480,4480,4480,5
20240112,124100,94173800,4420,4420,4480,4420,514
20240112,124000,91895750,4420,4420,4420,4420,3
20240112,123900,91882490,4420,4420,4420,4420,702
20240112,123800,88779650,4395,4395,4395,4395,1
20240112,123700,88775255,4400,4405,4405,4400,2
20240112,123600,88766450,4390,4390,4390,4390,0
20240112,123500,88766450,4390,4390,4390,4390,0
20240112,123400,88766450,4390,4390,4390,4390,0
20240112,123300,88766450,4390,4390,4390,4390,0
20240112,123200,88766450,4390,4390,4390,4390,0
20240112,123100,88766450,4390,4390,4390,4390,0
20240112,123000,88766450,4390,4390,4390,4390,0
20240112,122900,88766450,4390,4390,4390,4390,0
20240112,122800,88766450,4390,4390,4390,4390,0
20240112,122700,88766450,4390,4390,4390,4390,0
20240112,122600,88766450,4390,4390,4390,4390,0
20240112,122500,88766450,4390,4390,4390,4390,0
20240112,122400,88766450,4390,4390,4390,4390,0
20240112,122300,88766450,4390,4390,4390,4390,0
20240112,122200,88766450,4390,4390,4390,4390,0
20240112,122100,88766450,4390,4390,4390,4390,0
20240112,122000,88766450,4390,4390,4390,4390,0
20240112,121900,88766450,4390,4390,4390,4390,0
20240112,121800,88766450,4390,4390,4390,4390,0
20240112,121700,88766450,4390,4390,4390,4390,0
20240112,121600,88766450,4390,4390,4390,4390,0
20240112,121500,88766450,4390,4395,4395,4390,200
20240112,121400,87888185,4390,4390,4390,4390,0
20240112,121300,87888185,4390,4390,4390,4390,0
20240112,121200,87888185,4390,4390,4390,4390,0
20240112,121100,87888185,4390,4390,4390,4390,4
20240112,121000,87870625,4390,4390,4390,4390,0
20240112,120900,87870625,4390,4390,4390,4390,0
20240112,120800,87870625,4390,4390,4390,4390,0
20240112,120700,87870625,4390,4390,4390,4390,0
20240112,120600,87870625,4390,4390,4390,4390,2
20240112,120500,87861845,4390,4390,4390,4390,7
20240112,120400,87831115,4390,4385,4390,4385,29
20240112,120300,87703905,4385,4385,4385,4385,1
20240112,120200,87699520,4385,4385,4385,4385,0
20240112,120100,87699520,4385,4385,4385,4385,0
20240112,120000,87699520,4385,4385,4385,4385,1
20240112,115900,87695135,4380,4380,4380,4380,0
20240112,115800,87695135,4380,4380,4380,4380,423
20240112,115700,85842395,4380,4380,4380,4380,0
20240112,115600,85842395,4380,4380,4380,4380,3
20240112,115500,85829255,4380,4380,4380,4380,11
20240112,115400,85781075,4380,4380,4380,4380,11
20240112,115300,85732895,4380,4380,4380,4380,7
20240112,115200,85702235,4380,4390,4390,4380,1685
20240112,115100,78319110,4390,4400,4400,4390,682
20240112,115000,75324760,4400,4400,4400,4400,0
20240112,114900,75324760,4400,4400,4400,4400,0
20240112,114800,75324760,4400,4400,4400,4400,0
20240112,114700,75324760,4400,4400,4400,4400,0
20240112,114600,75324760,4400,4400,4400,4400,5
20240112,114500,75302760,4415,4415,4415,4415,0
20240112,114400,75302760,4415,4415,4415,4415,0
20240112,114300,75302760,4415,4415,4415,4415,4
20240112,114200,75285100,4390,4390,4390,4390,0
20240112,114100,75285100,4390,4390,4390,4390,0
20240112,114000,75285100,4390,4390,4390,4390,0
20240112,113900,75285100,4390,4390,4390,4390,0
20240112,113800,75285100,4390,4390,4390,4390,0
20240112,113700,75285100,4390,4390,4390,4390,0
20240112,113600,75285100,4390,4390,4390,4390,461
20240112,113500,73261310,4390,4390,4390,4390,0
20240112,113400,73261310,4390,4390,4390,4390,0
20240112,113300,73261310,4390,4390,4390,4390,0
20240112,113200,73261310,4390,4415,4415,4390,3
20240112,113100,73248090,4390,4390,4390,4390,0
20240112,113000,73248090,4390,4390,4390,4390,0
20240112,112900,73248090,4390,4390,4390,4390,0
20240112,112800,73248090,4390,4390,4390,4390,0
20240112,112700,73248090,4390,4390,4390,4390,16
20240112,112600,73177850,4420,4420,4420,4420,0
20240112,112500,73177850,4420,4420,4420,4420,0
20240112,112400,73177850,4420,4420,4420,4420,0
20240112,112300,73177850,4420,4420,4420,4420,0
20240112,112200,73177850,4420,4420,4420,4420,3
20240112,112100,73164590,4420,4420,4420,4420,0
20240112,112000,73164590,4420,4420,4420,4420,1
20240112,111900,73160170,4420,4420,4420,4420,1
20240112,111800,73155750,4420,4420,4420,4420,0
20240112,111700,73155750,4420,4420,4420,4420,0
20240112,111600,73155750,4420,4420,4420,4420,28
20240112,111500,73031990,4420,4420,4420,4420,1
20240112,111400,73027570,4420,4420,4420,4420,0
20240112,111300,73027570,4420,4420,4420,4420,0
20240112,111200,73027570,4420,4420,4420,4420,0
20240112,111100,73027570,4420,4420,4420,4420,0
20240112,111000,73027570,4420,4420,4420,4420,6
20240112,110900,73001050,4420,4420,4420,4420,0
20240112,110800,73001050,4420,4420,4420,4420,0
20240112,110700,73001050,4420,4420,4420,4420,0
20240112,110600,73001050,4420,4420,4420,4420,0
20240112,110500,73001050,4420,4420,4420,4420,0
20240112,110400,73001050,4420,4420,4420,4420,0
20240112,110300,73001050,4420,4420,4420,4420,0
20240112,110200,73001050,4420,4420,4420,4420,0
20240112,110100,73001050,4420,4420,4420,4420,0
20240112,110000,73001050,4420,4420,4420,4420,0
20240112,105900,73001050,4420,4420,4420,4420,0
20240112,105800,73001050,4420,4420,4420,4420,0
20240112,105700,73001050,4420,4415,4420,4415,6
20240112,105600,72974540,4390,4390,4390,4390,0
20240112,105500,72974540,4390,4390,4390,4390,0
20240112,105400,72974540,4390,4410,4410,4390,50
20240112,105300,72754465,4415,4415,4415,4415,0
20240112,105200,72754465,4415,4415,4415,4415,1
20240112,105100,72750050,4420,4420,4420,4420,1
20240112,105000,72745630,4410,4410,4410,4410,0
20240112,104900,72745630,4410,4410,4410,4410,0
20240112,104800,72745630,4410,4410,4410,4410,0
20240112,104700,72745630,4410,4410,4410,4410,0
20240112,104600,72745630,4410,4410,4410,4410,0
20240112,104500,72745630,4410,4410,4410,4410,0
20240112,104400,72745630,4410,4410,4410,4410,0
20240112,104300,72745630,4410,4410,4410,4410,0
20240112,104200,72745630,4410,4410,4410,4410,10
20240112,104100,72701530,4395,4395,4395,4395,0
20240112,104000,72701530,4395,4395,4395,4395,0
20240112,103900,72701530,4395,4390,4395,4390,35
20240112,103800,72547800,4385,4385,4385,4385,0
20240112,103700,72547800,4385,4385,4385,4385,296
20240112,103600,71249840,4385,4385,4385,4385,2
20240112,103500,71241070,4395,4395,4395,4395,0
20240112,103400,71241070,4395,4395,4395,4395,0
20240112,103300,71241070,4395,4395,4395,4395,0
20240112,103200,71241070,4395,4385,4395,4375,31
20240112,103100,71105415,4370,4370,4370,4370,0
20240112,103000,71105415,4370,4370,4370,4370,0
20240112,102900,71105415,4370,4370,4370,4370,0
20240112,102800,71105415,4370,4370,4370,4370,0
20240112,102700,71105415,4370,4390,4390,4370,242
20240112,102600,70046115,4370,4370,4370,4370,158
20240112,102500,69355655,4395,4395,4395,4395,1
20240112,102400,69351260,4395,4395,4395,4395,0
20240112,102300,69351260,4395,4395,4395,4395,1
20240112,102200,69346865,4400,4400,4400,4400,2
20240112,102100,69338065,4370,4370,4370,4370,100
20240112,102000,68901065,4400,4400,4400,4400,0
20240112,101900,68901065,4400,4380,4400,4380,34
20240112,101800,68752105,4375,4370,4375,4370,169
20240112,101700,68013390,4370,4385,4385,4370,663
20240112,101600,65110845,4385,4385,4385,4385,0
20240112,101500,65110845,4385,4385,4385,4385,0
20240112,101400,65110845,4385,4385,4385,4385,2
20240112,101300,65102075,4385,4390,4390,4385,305
20240112,101200,63764635,4385,4385,4385,4385,90
20240112,101100,63369985,4400,4400,4400,4400,0
20240112,101000,63369985,4400,4400,4400,4400,0
20240112,100900,63369985,4400,4400,4400,4400,2
20240112,100800,63361185,4380,4380,4380,4380,142
20240112,100700,62739225,4380,4380,4380,4380,0
20240112,100600,62739225,4380,4380,4380,4380,0
20240112,100500,62739225,4380,4380,4380,4380,0
20240112,100400,62739225,4380,4380,4380,4380,52
20240112,100300,62511465,4390,4410,4410,4390,49
20240112,100200,62296305,4415,4415,4415,4415,11
20240112,100100,62247740,4415,4415,4415,4415,1
20240112,100000,62243325,4420,4420,4420,4420,0
20240112,095900,62243325,4420,4420,4420,4420,0
20240112,095800,62243325,4420,4420,4420,4420,0
20240112,095700,62243325,4420,4415,4420,4415,396
20240112,095600,60493150,4420,4420,4420,4420,0
20240112,095500,60493150,4420,4420,4420,4420,0
20240112,095400,60493150,4420,4365,4420,4365,27
20240112,095300,60374965,4425,4425,4425,4425,2
20240112,095200,60366115,4320,4395,4395,4320,1814
20240112,095100,52446730,4435,4405,4435,4400,740
20240112,095000,49188085,4435,4435,4435,4435,10
20240112,094900,49143735,4445,4445,4445,4445,3
20240112,094800,49130400,4410,4410,4410,4410,0
20240112,094700,49130400,4410,4410,4410,4410,40
20240112,094600,48954000,4405,4410,4410,4405,433
20240112,094500,47046495,4410,4410,4410,4410,0
20240112,094400,47046495,4410,4410,4410,4410,22
20240112,094300,46949475,4410,4410,4410,4410,0
20240112,094200,46949475,4410,4425,4425,4410,380
20240112,094100,45272735,4505,4505,4505,4505,0
20240112,094000,45272735,4505,4505,4505,4505,11
20240112,093900,45223180,4530,4450,4530,4450,105
20240112,093800,44751650,4450,4415,4450,4415,162
20240112,093700,44036350,4400,4415,4415,4400,243
20240112,093600,42964770,4405,4450,4450,4405,1418
20240112,093500,36671190,4455,4455,4455,4455,0
20240112,093400,36671190,4455,4455,4455,4455,0
20240112,093300,36671190,4455,4455,4455,4455,8
20240112,093200,36635550,4455,4455,4455,4455,71
20240112,093100,36319245,4455,4455,4455,4455,0
20240112,093000,36319245,4455,4485,4485,4455,10
20240112,092900,36274615,4490,4485,4490,4485,10
20240112,092800,36229760,4485,4485,4485,4485,15
20240112,092700,36162485,4485,4485,4485,4485,0
20240112,092600,36162485,4485,4485,4485,4485,100
20240112,092500,35713985,4485,4485,4485,4485,0
20240112,092400,35713985,4485,4485,4485,4485,0
20240112,092300,35713985,4485,4485,4485,4485,5
20240112,092200,35691560,4485,4485,4485,4485,0
20240112,092100,35691560,4485,4485,4485,4485,0
20240112,092000,35691560,4485,4470,4485,4470,400
20240112,091900,33903335,4485,4485,4485,4485,2
20240112,091800,33894365,4450,4450,4450,4450,0
20240112,091700,33894365,4450,4455,4455,4450,562
20240112,091600,31393420,4450,4450,4450,4450,0
20240112,091500,31393420,4450,4450,4450,4450,50
20240112,091400,31170920,4445,4445,4445,4445,0
20240112,091300,31170920,4445,4445,4445,4445,0
20240112,091200,31170920,4445,4460,4465,4445,1311
20240112,091100,25325855,4460,4460,4460,4460,312
20240112,091000,23934335,4460,4480,4480,4460,1133
20240112,090900,18870035,4500,4500,4500,4500,424
20240112,090800,16962035,4505,4505,4505,4505,0
20240112,090700,16962035,4505,4520,4520,4505,1347
20240112,090600,10875845,4535,4535,4535,4535,23
20240112,090500,10771540,4520,4520,4520,4520,0
20240112,090400,10771540,4520,4555,4555,4520,660
20240112,090300,7769150,4615,4615,4615,4615,50
20240112,090200,7538400,4625,4625,4625,4625,6
20240112,090100,7510650,4625,4485,4625,4485,45
20240112,090000,7307985,4470,4640,4640,4470,1577