KissMeData/024120/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190900,118645175,4785,4785,4785,4785,1432
20240104,190800,118645175,4785,4785,4785,4785,0
20240104,190700,118645175,4785,4785,4785,4785,0
20240104,190600,118645175,4785,4785,4785,4785,0
20240104,190500,118645175,4785,4785,4785,4785,0
20240104,190400,118645175,4785,4785,4785,4785,0
20240104,190300,118645175,4785,4785,4785,4785,0
20240104,190200,118645175,4785,4785,4785,4785,0
20240104,190100,118645175,4785,4785,4785,4785,0
20240104,190000,118645175,4785,4785,4785,4785,0
20240104,185900,118645175,4785,4785,4785,4785,0
20240104,185800,118645175,4785,4785,4785,4785,0
20240104,185700,118645175,4785,4785,4785,4785,0
20240104,185600,118645175,4785,4785,4785,4785,0
20240104,185500,118645175,4785,4785,4785,4785,0
20240104,185400,118645175,4785,4785,4785,4785,0
20240104,185300,118645175,4785,4785,4785,4785,0
20240104,185200,118645175,4785,4785,4785,4785,0
20240104,185100,118645175,4785,4785,4785,4785,0
20240104,185000,118645175,4785,4785,4785,4785,0
20240104,184900,118645175,4785,4785,4785,4785,0
20240104,184800,118645175,4785,4785,4785,4785,0
20240104,184700,118645175,4785,4785,4785,4785,0
20240104,184600,118645175,4785,4785,4785,4785,0
20240104,184500,118645175,4785,4785,4785,4785,0
20240104,184400,118645175,4785,4785,4785,4785,0
20240104,184300,118645175,4785,4785,4785,4785,0
20240104,184200,118645175,4785,4785,4785,4785,0
20240104,184100,118645175,4785,4785,4785,4785,0
20240104,184000,118645175,4785,4785,4785,4785,0
20240104,183900,118645175,4785,4785,4785,4785,1432
20240104,183800,118645175,4785,4785,4785,4785,0
20240104,183700,118645175,4785,4785,4785,4785,0
20240104,183600,118645175,4785,4785,4785,4785,0
20240104,183500,118645175,4785,4785,4785,4785,0
20240104,183400,118645175,4785,4785,4785,4785,0
20240104,183300,118645175,4785,4785,4785,4785,0
20240104,183200,118645175,4785,4785,4785,4785,0
20240104,183100,118645175,4785,4785,4785,4785,0
20240104,183000,118645175,4785,4785,4785,4785,0
20240104,182900,118645175,4785,4785,4785,4785,0
20240104,182800,118645175,4785,4785,4785,4785,0
20240104,182700,118645175,4785,4785,4785,4785,0
20240104,182600,118645175,4785,4785,4785,4785,0
20240104,182500,118645175,4785,4785,4785,4785,0
20240104,182400,118645175,4785,4785,4785,4785,0
20240104,182300,118645175,4785,4785,4785,4785,0
20240104,182200,118645175,4785,4785,4785,4785,0
20240104,182100,118645175,4785,4785,4785,4785,0
20240104,182000,118645175,4785,4785,4785,4785,0
20240104,181900,118645175,4785,4785,4785,4785,0
20240104,181800,118645175,4785,4785,4785,4785,0
20240104,181700,118645175,4785,4785,4785,4785,0
20240104,181600,118645175,4785,4785,4785,4785,0
20240104,181500,118645175,4785,4785,4785,4785,0
20240104,181400,118645175,4785,4785,4785,4785,0
20240104,181300,118645175,4785,4785,4785,4785,0
20240104,181200,118645175,4785,4785,4785,4785,0
20240104,181100,118645175,4785,4785,4785,4785,0
20240104,181000,118645175,4785,4785,4785,4785,0
20240104,180900,118645175,4785,4785,4785,4785,1432
20240104,180800,118645175,4785,4785,4785,4785,0
20240104,180700,118645175,4785,4785,4785,4785,0
20240104,180600,118645175,4785,4785,4785,4785,0
20240104,180500,118645175,4785,4785,4785,4785,0
20240104,180400,118645175,4785,4785,4785,4785,0
20240104,180300,118645175,4785,4785,4785,4785,0
20240104,180200,118645175,4785,4785,4785,4785,0
20240104,180100,118645175,4785,4785,4785,4785,0
20240104,180000,118645175,4785,4785,4785,4785,0
20240104,175900,118645175,4785,4785,4785,4785,0
20240104,175800,118645175,4785,4785,4785,4785,0
20240104,175700,118645175,4785,4785,4785,4785,0
20240104,175600,118645175,4785,4785,4785,4785,0
20240104,175500,118645175,4785,4785,4785,4785,0
20240104,175400,118645175,4785,4785,4785,4785,0
20240104,175300,118645175,4785,4785,4785,4785,0
20240104,175200,118645175,4785,4785,4785,4785,0
20240104,175100,118645175,4785,4785,4785,4785,0
20240104,175000,118645175,4785,4785,4785,4785,0
20240104,174900,118645175,4785,4785,4785,4785,0
20240104,174800,118645175,4785,4785,4785,4785,0
20240104,174700,118645175,4785,4785,4785,4785,0
20240104,174600,118645175,4785,4785,4785,4785,0
20240104,174500,118645175,4785,4785,4785,4785,0
20240104,174400,118645175,4785,4785,4785,4785,0
20240104,174300,118645175,4785,4785,4785,4785,0
20240104,174200,118645175,4785,4785,4785,4785,0
20240104,174100,118645175,4785,4785,4785,4785,0
20240104,174000,118645175,4785,4785,4785,4785,0
20240104,173900,118645175,4785,4785,4785,4785,1432
20240104,173800,118645175,4785,4785,4785,4785,0
20240104,173700,118645175,4785,4785,4785,4785,0
20240104,173600,118645175,4785,4785,4785,4785,0
20240104,173500,118645175,4785,4785,4785,4785,0
20240104,173400,118645175,4785,4785,4785,4785,0
20240104,173300,118645175,4785,4785,4785,4785,0
20240104,173200,118645175,4785,4785,4785,4785,0
20240104,173100,118645175,4785,4785,4785,4785,0
20240104,173000,118645175,4785,4785,4785,4785,0
20240104,172900,118645175,4785,4785,4785,4785,0
20240104,172800,118645175,4785,4785,4785,4785,0
20240104,172700,118645175,4785,4785,4785,4785,0
20240104,172600,118645175,4785,4785,4785,4785,0
20240104,172500,118645175,4785,4785,4785,4785,0
20240104,172400,118645175,4785,4785,4785,4785,0
20240104,172300,118645175,4785,4785,4785,4785,0
20240104,172200,118645175,4785,4785,4785,4785,0
20240104,172100,118645175,4785,4785,4785,4785,0
20240104,172000,118645175,4785,4785,4785,4785,0
20240104,171900,118645175,4785,4785,4785,4785,0
20240104,171800,118645175,4785,4785,4785,4785,0
20240104,171700,118645175,4785,4785,4785,4785,0
20240104,171600,118645175,4785,4785,4785,4785,0
20240104,171500,118645175,4785,4785,4785,4785,0
20240104,171400,118645175,4785,4785,4785,4785,0
20240104,171300,118645175,4785,4785,4785,4785,0
20240104,171200,118645175,4785,4785,4785,4785,0
20240104,171100,118645175,4785,4785,4785,4785,0
20240104,171000,118645175,4785,4785,4785,4785,0
20240104,170900,118645175,4785,4785,4785,4785,1432
20240104,170800,118645175,4785,4785,4785,4785,0
20240104,170700,118645175,4785,4785,4785,4785,0
20240104,170600,118645175,4785,4785,4785,4785,0
20240104,170500,118645175,4785,4785,4785,4785,0
20240104,170400,118645175,4785,4785,4785,4785,0
20240104,170300,118645175,4785,4785,4785,4785,0
20240104,170200,118645175,4785,4785,4785,4785,0
20240104,170100,118645175,4785,4785,4785,4785,0
20240104,170000,118645175,4785,4785,4785,4785,0
20240104,165900,118645175,4785,4785,4785,4785,0
20240104,165800,118645175,4785,4785,4785,4785,0
20240104,165700,118645175,4785,4785,4785,4785,0
20240104,165600,118645175,4785,4785,4785,4785,0
20240104,165500,118645175,4785,4785,4785,4785,0
20240104,165400,118645175,4785,4785,4785,4785,0
20240104,165300,118645175,4785,4785,4785,4785,0
20240104,165200,118645175,4785,4785,4785,4785,0
20240104,165100,118645175,4785,4785,4785,4785,0
20240104,165000,118645175,4785,4785,4785,4785,0
20240104,164900,118645175,4785,4785,4785,4785,0
20240104,164800,118645175,4785,4785,4785,4785,0
20240104,164700,118645175,4785,4785,4785,4785,0
20240104,164600,118645175,4785,4785,4785,4785,0
20240104,164500,118645175,4785,4785,4785,4785,0
20240104,164400,118645175,4785,4785,4785,4785,0
20240104,164300,118645175,4785,4785,4785,4785,0
20240104,164200,118645175,4785,4785,4785,4785,0
20240104,164100,118645175,4785,4785,4785,4785,0
20240104,164000,118645175,4785,4785,4785,4785,0
20240104,163900,118645175,4785,4785,4785,4785,1432
20240104,163800,118645175,4785,4785,4785,4785,0
20240104,163700,118645175,4785,4785,4785,4785,0
20240104,163600,118645175,4785,4785,4785,4785,0
20240104,163500,118645175,4785,4785,4785,4785,0
20240104,163400,118645175,4785,4785,4785,4785,0
20240104,163300,118645175,4785,4785,4785,4785,0
20240104,163200,118645175,4785,4785,4785,4785,0
20240104,163100,118645175,4785,4785,4785,4785,0
20240104,163000,118645175,4785,4785,4785,4785,0
20240104,162900,118645175,4785,4785,4785,4785,0
20240104,162800,118645175,4785,4785,4785,4785,0
20240104,162700,118645175,4785,4785,4785,4785,0
20240104,162600,118645175,4785,4785,4785,4785,0
20240104,162500,118645175,4785,4785,4785,4785,0
20240104,162400,118645175,4785,4785,4785,4785,0
20240104,162300,118645175,4785,4785,4785,4785,0
20240104,162200,118645175,4785,4785,4785,4785,0
20240104,162100,118645175,4785,4785,4785,4785,0
20240104,162000,118645175,4785,4785,4785,4785,0
20240104,161900,118645175,4785,4785,4785,4785,0
20240104,161800,118645175,4785,4785,4785,4785,0
20240104,161700,118645175,4785,4785,4785,4785,0
20240104,161600,118645175,4785,4785,4785,4785,0
20240104,161500,118645175,4785,4785,4785,4785,0
20240104,161400,118645175,4785,4785,4785,4785,0
20240104,161300,118645175,4785,4785,4785,4785,0
20240104,161200,118645175,4785,4785,4785,4785,0
20240104,161100,118645175,4785,4785,4785,4785,0
20240104,161000,118645175,4785,4785,4785,4785,0
20240104,160900,118645175,4785,4785,4785,4785,1432
20240104,160800,118645175,4785,4785,4785,4785,0
20240104,160700,118645175,4785,4785,4785,4785,0
20240104,160600,118645175,4785,4785,4785,4785,0
20240104,160500,118645175,4785,4785,4785,4785,0
20240104,160400,118645175,4785,4785,4785,4785,0
20240104,160300,118645175,4785,4785,4785,4785,0
20240104,160200,118645175,4785,4785,4785,4785,0
20240104,160100,118645175,4785,4785,4785,4785,0
20240104,160000,118645175,4785,4785,4785,4785,0
20240104,155900,118645175,4785,4785,4785,4785,0
20240104,155800,118645175,4785,4785,4785,4785,0
20240104,155700,118645175,4785,4785,4785,4785,0
20240104,155600,118645175,4785,4785,4785,4785,0
20240104,155500,118645175,4785,4785,4785,4785,0
20240104,155400,118645175,4785,4785,4785,4785,0
20240104,155300,118645175,4785,4785,4785,4785,0
20240104,155200,118645175,4785,4785,4785,4785,0
20240104,155100,118645175,4785,4785,4785,4785,0
20240104,155000,118645175,4785,4785,4785,4785,0
20240104,154900,118645175,4785,4785,4785,4785,0
20240104,154800,118645175,4785,4785,4785,4785,0
20240104,154700,118645175,4785,4785,4785,4785,0
20240104,154600,118645175,4785,4785,4785,4785,0
20240104,154500,118645175,4785,4785,4785,4785,0
20240104,154400,118645175,4785,4785,4785,4785,0
20240104,154300,118645175,4785,4785,4785,4785,0
20240104,154200,118645175,4785,4785,4785,4785,0
20240104,154100,118645175,4785,4785,4785,4785,0
20240104,154000,118645175,4785,4785,4785,4785,0
20240104,153900,118645175,4785,4785,4785,4785,1432
20240104,153800,118645175,4785,4785,4785,4785,0
20240104,153700,118645175,4785,4785,4785,4785,0
20240104,153600,118645175,4785,4785,4785,4785,0
20240104,153500,118645175,4785,4785,4785,4785,0
20240104,153400,118645175,4785,4785,4785,4785,0
20240104,153300,118645175,4785,4785,4785,4785,0
20240104,153200,118645175,4785,4785,4785,4785,0
20240104,153100,118645175,4785,4785,4785,4785,0
20240104,153000,118645175,4785,4785,4785,4785,1432
20240104,152900,111793055,4785,4785,4785,4785,0
20240104,152800,111793055,4785,4785,4785,4785,0
20240104,152700,111793055,4785,4785,4785,4785,0
20240104,152600,111793055,4785,4785,4785,4785,0
20240104,152500,111793055,4785,4785,4785,4785,0
20240104,152400,111793055,4785,4785,4785,4785,0
20240104,152300,111793055,4785,4785,4785,4785,0
20240104,152200,111793055,4785,4785,4785,4785,0
20240104,152100,111793055,4785,4785,4785,4785,0
20240104,152000,111793055,4785,4785,4785,4785,0
20240104,151900,111793055,4785,4785,4785,4785,0
20240104,151800,111793055,4785,4785,4785,4785,0
20240104,151700,111793055,4785,4785,4785,4785,0
20240104,151600,111793055,4785,4785,4785,4785,0
20240104,151500,111793055,4785,4785,4785,4785,0
20240104,151400,111793055,4785,4785,4785,4785,0
20240104,151300,111793055,4785,4785,4785,4785,0
20240104,151200,111793055,4785,4785,4785,4785,0
20240104,151100,111793055,4785,4775,4785,4760,806
20240104,151000,107953855,4780,4780,4780,4780,200
20240104,150900,106997855,4790,4790,4790,4790,0
20240104,150800,106997855,4790,4785,4790,4785,402
20240104,150700,105074275,4785,4785,4785,4785,8
20240104,150600,105035995,4780,4780,4780,4780,0
20240104,150500,105035995,4780,4780,4780,4780,1
20240104,150400,105031215,4780,4775,4780,4775,4
20240104,150300,105012110,4760,4760,4760,4760,0
20240104,150200,105012110,4760,4760,4760,4760,0
20240104,150100,105012110,4760,4770,4770,4760,1000
20240104,150000,100249245,4795,4795,4795,4795,0
20240104,145900,100249245,4795,4795,4795,4795,0
20240104,145800,100249245,4795,4795,4795,4795,26
20240104,145700,100124575,4795,4795,4795,4795,0
20240104,145600,100124575,4795,4795,4795,4795,2
20240104,145500,100114985,4770,4770,4770,4770,0
20240104,145400,100114985,4770,4770,4770,4770,0
20240104,145300,100114985,4770,4770,4770,4770,10
20240104,145200,100067285,4790,4790,4790,4790,0
20240104,145100,100067285,4790,4790,4790,4790,0
20240104,145000,100067285,4790,4790,4790,4790,0
20240104,144900,100067285,4790,4790,4790,4790,0
20240104,144800,100067285,4790,4790,4790,4790,0
20240104,144700,100067285,4790,4790,4790,4790,0
20240104,144600,100067285,4790,4790,4790,4790,3
20240104,144500,100052915,4795,4780,4795,4780,104
20240104,144400,99555735,4770,4770,4770,4770,0
20240104,144300,99555735,4770,4770,4770,4770,0
20240104,144200,99555735,4770,4770,4770,4770,0
20240104,144100,99555735,4770,4770,4770,4770,0
20240104,144000,99555735,4770,4770,4770,4770,2000
20240104,143900,90015735,4795,4795,4795,4795,0
20240104,143800,90015735,4795,4795,4795,4795,0
20240104,143700,90015735,4795,4795,4795,4795,0
20240104,143600,90015735,4795,4795,4795,4795,0
20240104,143500,90015735,4795,4795,4795,4795,0
20240104,143400,90015735,4795,4795,4795,4795,0
20240104,143300,90015735,4795,4795,4795,4795,0
20240104,143200,90015735,4795,4795,4795,4795,0
20240104,143100,90015735,4795,4795,4795,4795,1
20240104,143000,90010940,4795,4795,4795,4795,0
20240104,142900,90010940,4795,4780,4795,4780,63
20240104,142800,89709490,4785,4785,4785,4785,17
20240104,142700,89628145,4770,4770,4770,4770,0
20240104,142600,89628145,4770,4770,4770,4770,1
20240104,142500,89623375,4785,4785,4785,4785,500
20240104,142400,87230875,4785,4785,4785,4785,0
20240104,142300,87230875,4785,4785,4785,4785,0
20240104,142200,87230875,4785,4785,4785,4785,3
20240104,142100,87216520,4795,4795,4795,4795,0
20240104,142000,87216520,4795,4795,4795,4795,0
20240104,141900,87216520,4795,4795,4795,4795,0
20240104,141800,87216520,4795,4795,4795,4795,0
20240104,141700,87216520,4795,4795,4795,4795,0
20240104,141600,87216520,4795,4795,4795,4795,0
20240104,141500,87216520,4795,4795,4795,4795,0
20240104,141400,87216520,4795,4795,4795,4795,0
20240104,141300,87216520,4795,4795,4795,4795,0
20240104,141200,87216520,4795,4795,4795,4795,0
20240104,141100,87216520,4795,4795,4795,4795,0
20240104,141000,87216520,4795,4795,4795,4795,0
20240104,140900,87216520,4795,4795,4795,4795,0
20240104,140800,87216520,4795,4795,4795,4795,5
20240104,140700,87192545,4795,4795,4795,4795,0
20240104,140600,87192545,4795,4795,4795,4795,0
20240104,140500,87192545,4795,4795,4795,4795,0
20240104,140400,87192545,4795,4795,4795,4795,0
20240104,140300,87192545,4795,4795,4795,4795,0
20240104,140200,87192545,4795,4795,4795,4795,0
20240104,140100,87192545,4795,4795,4795,4795,0
20240104,140000,87192545,4795,4795,4795,4795,0
20240104,135900,87192545,4795,4780,4795,4780,122
20240104,135800,86609355,4780,4780,4780,4780,17
20240104,135700,86528095,4780,4780,4780,4780,0
20240104,135600,86528095,4780,4780,4780,4780,1
20240104,135500,86523315,4775,4775,4775,4775,0
20240104,135400,86523315,4775,4775,4775,4775,0
20240104,135300,86523315,4775,4780,4780,4775,63
20240104,135200,86222480,4780,4785,4790,4780,15
20240104,135100,86150740,4775,4775,4775,4775,0
20240104,135000,86150740,4775,4775,4775,4775,90
20240104,134900,85720990,4795,4795,4795,4795,0
20240104,134800,85720990,4795,4795,4795,4795,0
20240104,134700,85720990,4795,4795,4795,4795,0
20240104,134600,85720990,4795,4795,4795,4795,0
20240104,134500,85720990,4795,4795,4795,4795,0
20240104,134400,85720990,4795,4795,4795,4795,0
20240104,134300,85720990,4795,4795,4795,4795,2
20240104,134200,85711400,4775,4775,4775,4775,0
20240104,134100,85711400,4775,4775,4775,4775,0
20240104,134000,85711400,4775,4775,4775,4775,550
20240104,133900,83085150,4780,4780,4780,4780,0
20240104,133800,83085150,4780,4780,4780,4780,0
20240104,133700,83085150,4780,4780,4780,4780,0
20240104,133600,83085150,4780,4780,4780,4780,0
20240104,133500,83085150,4780,4780,4780,4780,0
20240104,133400,83085150,4780,4780,4780,4780,0
20240104,133300,83085150,4780,4780,4780,4780,6
20240104,133200,83056470,4780,4780,4780,4780,204
20240104,133100,82081350,4800,4800,4800,4800,0
20240104,133000,82081350,4800,4800,4800,4800,0
20240104,132900,82081350,4800,4790,4800,4790,90
20240104,132800,81650085,4780,4780,4780,4780,0
20240104,132700,81650085,4780,4780,4780,4780,0
20240104,132600,81650085,4780,4780,4780,4780,0
20240104,132500,81650085,4780,4780,4780,4780,9
20240104,132400,81607065,4780,4780,4780,4780,0
20240104,132300,81607065,4780,4780,4780,4780,0
20240104,132200,81607065,4780,4780,4780,4780,0
20240104,132100,81607065,4780,4780,4780,4780,0
20240104,132000,81607065,4780,4780,4780,4780,0
20240104,131900,81607065,4780,4780,4780,4780,0
20240104,131800,81607065,4780,4780,4780,4780,0
20240104,131700,81607065,4780,4780,4780,4780,0
20240104,131600,81607065,4780,4780,4780,4780,0
20240104,131500,81607065,4780,4780,4780,4780,1000
20240104,131400,76827065,4790,4790,4790,4790,0
20240104,131300,76827065,4790,4790,4790,4790,0
20240104,131200,76827065,4790,4790,4790,4790,0
20240104,131100,76827065,4790,4790,4790,4790,0
20240104,131000,76827065,4790,4790,4790,4790,0
20240104,130900,76827065,4790,4790,4790,4790,25
20240104,130800,76707315,4790,4790,4790,4790,1
20240104,130700,76702525,4790,4790,4790,4790,0
20240104,130600,76702525,4790,4790,4790,4790,0
20240104,130500,76702525,4790,4790,4790,4790,0
20240104,130400,76702525,4790,4790,4790,4790,0
20240104,130300,76702525,4790,4790,4790,4790,0
20240104,130200,76702525,4790,4790,4790,4790,0
20240104,130100,76702525,4790,4790,4790,4790,0
20240104,130000,76702525,4790,4790,4790,4790,0
20240104,125900,76702525,4790,4790,4790,4790,0
20240104,125800,76702525,4790,4790,4790,4790,3
20240104,125700,76688155,4785,4785,4785,4785,10
20240104,125600,76640305,4785,4785,4785,4785,0
20240104,125500,76640305,4785,4785,4785,4785,0
20240104,125400,76640305,4785,4785,4785,4785,0
20240104,125300,76640305,4785,4785,4785,4785,0
20240104,125200,76640305,4785,4785,4785,4785,0
20240104,125100,76640305,4785,4785,4785,4785,1
20240104,125000,76635520,4785,4785,4785,4785,0
20240104,124900,76635520,4785,4785,4785,4785,52
20240104,124800,76386700,4785,4785,4785,4785,0
20240104,124700,76386700,4785,4785,4785,4785,0
20240104,124600,76386700,4785,4785,4785,4785,0
20240104,124500,76386700,4785,4785,4785,4785,12
20240104,124400,76329280,4785,4785,4785,4785,0
20240104,124300,76329280,4785,4785,4785,4785,0
20240104,124200,76329280,4785,4785,4785,4785,4
20240104,124100,76310140,4790,4790,4790,4790,0
20240104,124000,76310140,4790,4790,4790,4790,0
20240104,123900,76310140,4790,4790,4790,4790,0
20240104,123800,76310140,4790,4790,4790,4790,0
20240104,123700,76310140,4790,4790,4790,4790,500
20240104,123600,73915140,4780,4780,4780,4780,0
20240104,123500,73915140,4780,4780,4780,4780,0
20240104,123400,73915140,4780,4780,4780,4780,0
20240104,123300,73915140,4780,4775,4780,4775,24
20240104,123200,73800520,4790,4790,4790,4790,0
20240104,123100,73800520,4790,4790,4790,4790,0
20240104,123000,73800520,4790,4790,4790,4790,0
20240104,122900,73800520,4790,4790,4790,4790,2
20240104,122800,73790940,4775,4775,4775,4775,0
20240104,122700,73790940,4775,4775,4775,4775,302
20240104,122600,72348890,4775,4780,4780,4775,502
20240104,122500,69949340,4790,4790,4790,4790,0
20240104,122400,69949340,4790,4790,4790,4790,0
20240104,122300,69949340,4790,4790,4790,4790,0
20240104,122200,69949340,4790,4790,4790,4790,0
20240104,122100,69949340,4790,4790,4790,4790,0
20240104,122000,69949340,4790,4790,4790,4790,0
20240104,121900,69949340,4790,4790,4790,4790,0
20240104,121800,69949340,4790,4790,4790,4790,0
20240104,121700,69949340,4790,4790,4790,4790,10
20240104,121600,69901440,4790,4790,4790,4790,0
20240104,121500,69901440,4790,4790,4790,4790,1000
20240104,121400,65111440,4790,4790,4790,4790,0
20240104,121300,65111440,4790,4790,4790,4790,0
20240104,121200,65111440,4790,4790,4790,4790,0
20240104,121100,65111440,4790,4790,4790,4790,15
20240104,121000,65039590,4790,4790,4790,4790,0
20240104,120900,65039590,4790,4790,4790,4790,0
20240104,120800,65039590,4790,4790,4790,4790,0
20240104,120700,65039590,4790,4790,4790,4790,0
20240104,120600,65039590,4790,4790,4790,4790,0
20240104,120500,65039590,4790,4790,4790,4790,0
20240104,120400,65039590,4790,4790,4790,4790,0
20240104,120300,65039590,4790,4790,4790,4790,0
20240104,120200,65039590,4790,4790,4790,4790,0
20240104,120100,65039590,4790,4790,4790,4790,0
20240104,120000,65039590,4790,4790,4790,4790,0
20240104,115900,65039590,4790,4790,4790,4790,0
20240104,115800,65039590,4790,4790,4790,4790,0
20240104,115700,65039590,4790,4790,4790,4790,3
20240104,115600,65025220,4765,4765,4765,4765,0
20240104,115500,65025220,4765,4765,4765,4765,0
20240104,115400,65025220,4765,4765,4765,4765,0
20240104,115300,65025220,4765,4765,4765,4765,0
20240104,115200,65025220,4765,4765,4765,4765,0
20240104,115100,65025220,4765,4765,4765,4765,0
20240104,115000,65025220,4765,4765,4765,4765,0
20240104,114900,65025220,4765,4765,4765,4765,0
20240104,114800,65025220,4765,4765,4765,4765,0
20240104,114700,65025220,4765,4765,4765,4765,0
20240104,114600,65025220,4765,4765,4765,4765,0
20240104,114500,65025220,4765,4765,4765,4765,0
20240104,114400,65025220,4765,4765,4765,4765,0
20240104,114300,65025220,4765,4765,4765,4765,0
20240104,114200,65025220,4765,4765,4765,4765,0
20240104,114100,65025220,4765,4765,4765,4765,0
20240104,114000,65025220,4765,4765,4765,4765,101
20240104,113900,64543955,4765,4765,4765,4765,0
20240104,113800,64543955,4765,4765,4765,4765,0
20240104,113700,64543955,4765,4765,4765,4765,1
20240104,113600,64539190,4790,4790,4790,4790,0
20240104,113500,64539190,4790,4790,4790,4790,0
20240104,113400,64539190,4790,4790,4790,4790,0
20240104,113300,64539190,4790,4790,4790,4790,0
20240104,113200,64539190,4790,4790,4790,4790,0
20240104,113100,64539190,4790,4790,4790,4790,0
20240104,113000,64539190,4790,4790,4790,4790,1
20240104,112900,64534400,4795,4770,4795,4770,47
20240104,112800,64309605,4760,4760,4760,4760,0
20240104,112700,64309605,4760,4760,4760,4760,0
20240104,112600,64309605,4760,4760,4760,4760,0
20240104,112500,64309605,4760,4760,4760,4760,27
20240104,112400,64181085,4755,4755,4755,4755,211
20240104,112300,63177780,4750,4750,4750,4750,0
20240104,112200,63177780,4750,4750,4750,4750,0
20240104,112100,63177780,4750,4755,4755,4750,500
20240104,112000,60802710,4750,4790,4790,4735,814
20240104,111900,56939300,4755,4755,4755,4755,0
20240104,111800,56939300,4755,4755,4755,4755,0
20240104,111700,56939300,4755,4755,4755,4755,0
20240104,111600,56939300,4755,4755,4755,4755,0
20240104,111500,56939300,4755,4790,4790,4755,459
20240104,111400,54756210,4790,4790,4790,4790,0
20240104,111300,54756210,4790,4790,4790,4790,0
20240104,111200,54756210,4790,4790,4790,4790,0
20240104,111100,54756210,4790,4790,4790,4790,0
20240104,111000,54756210,4790,4790,4790,4790,3
20240104,110900,54741840,4755,4755,4755,4755,0
20240104,110800,54741840,4755,4755,4755,4755,0
20240104,110700,54741840,4755,4760,4760,4755,104
20240104,110600,54247190,4795,4795,4795,4795,0
20240104,110500,54247190,4795,4795,4795,4795,0
20240104,110400,54247190,4795,4795,4795,4795,0
20240104,110300,54247190,4795,4795,4795,4795,0
20240104,110200,54247190,4795,4795,4795,4795,20
20240104,110100,54151290,4805,4805,4805,4805,0
20240104,110000,54151290,4805,4805,4805,4805,0
20240104,105900,54151290,4805,4775,4805,4775,26
20240104,105800,54027110,4775,4775,4775,4775,2
20240104,105700,54017560,4760,4760,4760,4760,104
20240104,105600,53522520,4765,4765,4765,4765,48
20240104,105500,53293800,4765,4775,4775,4765,3215
20240104,105400,37949075,4775,4775,4775,4775,0
20240104,105300,37949075,4775,4775,4775,4775,0
20240104,105200,37949075,4775,4775,4775,4775,0
20240104,105100,37949075,4775,4775,4775,4775,153
20240104,105000,37218500,4805,4780,4805,4780,22
20240104,104900,37113290,4780,4780,4780,4780,0
20240104,104800,37113290,4780,4780,4780,4780,390
20240104,104700,35249090,4780,4780,4780,4780,611
20240104,104600,32328510,4805,4805,4805,4805,0
20240104,104500,32328510,4805,4805,4805,4805,0
20240104,104400,32328510,4805,4800,4805,4800,152
20240104,104300,31598900,4800,4800,4800,4800,2
20240104,104200,31589300,4775,4775,4775,4775,0
20240104,104100,31589300,4775,4775,4775,4775,90
20240104,104000,31159550,4775,4775,4775,4775,0
20240104,103900,31159550,4775,4780,4780,4775,1227
20240104,103800,25294515,4785,4785,4785,4785,50
20240104,103700,25055265,4780,4780,4780,4780,0
20240104,103600,25055265,4780,4780,4780,4780,0
20240104,103500,25055265,4780,4780,4780,4780,0
20240104,103400,25055265,4780,4775,4780,4775,312
20240104,103300,23564405,4780,4780,4780,4780,119
20240104,103200,22995585,4780,4780,4780,4780,90
20240104,103100,22565385,4780,4780,4780,4780,100
20240104,103000,22087385,4775,4775,4775,4775,0
20240104,102900,22087385,4775,4780,4780,4775,655
20240104,102800,18957985,4780,4780,4780,4780,72
20240104,102700,18613825,4780,4780,4780,4780,0
20240104,102600,18613825,4780,4780,4780,4780,0
20240104,102500,18613825,4780,4780,4780,4780,0
20240104,102400,18613825,4780,4780,4780,4780,0
20240104,102300,18613825,4780,4780,4780,4780,0
20240104,102200,18613825,4780,4780,4780,4780,0
20240104,102100,18613825,4780,4780,4780,4780,0
20240104,102000,18613825,4780,4780,4780,4780,0
20240104,101900,18613825,4780,4780,4780,4780,0
20240104,101800,18613825,4780,4780,4780,4780,18
20240104,101700,18527785,4780,4780,4780,4780,370
20240104,101600,16759185,4780,4785,4805,4780,566
20240104,101500,14052765,4815,4815,4815,4815,1
20240104,101400,14047950,4815,4815,4815,4815,0
20240104,101300,14047950,4815,4815,4815,4815,0
20240104,101200,14047950,4815,4815,4815,4815,0
20240104,101100,14047950,4815,4815,4815,4815,0
20240104,101000,14047950,4815,4800,4815,4800,2
20240104,100900,14038335,4790,4790,4790,4790,289
20240104,100800,12654025,4785,4790,4790,4785,24
20240104,100700,12539155,4790,4790,4790,4790,0
20240104,100600,12539155,4790,4790,4790,4790,0
20240104,100500,12539155,4790,4790,4790,4790,0
20240104,100400,12539155,4790,4790,4790,4790,0
20240104,100300,12539155,4790,4790,4790,4790,0
20240104,100200,12539155,4790,4790,4790,4790,0
20240104,100100,12539155,4790,4790,4790,4790,0
20240104,100000,12539155,4790,4790,4790,4790,0
20240104,095900,12539155,4790,4790,4790,4790,106
20240104,095800,12031415,4795,4795,4795,4795,385
20240104,095700,10185340,4795,4795,4795,4795,0
20240104,095600,10185340,4795,4795,4795,4795,0
20240104,095500,10185340,4795,4795,4795,4795,0
20240104,095400,10185340,4795,4795,4795,4795,10
20240104,095300,10137390,4795,4795,4795,4795,0
20240104,095200,10137390,4795,4795,4795,4795,36
20240104,095100,9964770,4795,4795,4795,4795,3
20240104,095000,9950385,4795,4795,4795,4795,0
20240104,094900,9950385,4795,4795,4795,4795,0
20240104,094800,9950385,4795,4795,4795,4795,0
20240104,094700,9950385,4795,4795,4795,4795,161
20240104,094600,9178390,4795,4795,4795,4795,0
20240104,094500,9178390,4795,4795,4795,4795,100
20240104,094400,8698890,4815,4795,4815,4795,50
20240104,094300,8459045,4800,4800,4800,4800,0
20240104,094200,8459045,4800,4800,4800,4800,0
20240104,094100,8459045,4800,4800,4800,4800,0
20240104,094000,8459045,4800,4800,4800,4800,0
20240104,093900,8459045,4800,4800,4800,4800,0
20240104,093800,8459045,4800,4800,4800,4800,1
20240104,093700,8454245,4785,4785,4785,4785,0
20240104,093600,8454245,4785,4785,4785,4785,2
20240104,093500,8444675,4785,4795,4795,4785,153
20240104,093400,7711920,4800,4800,4800,4800,0
20240104,093300,7711920,4800,4800,4800,4800,7
20240104,093200,7678320,4800,4800,4800,4800,368
20240104,093100,5911920,4800,4800,4800,4800,0
20240104,093000,5911920,4800,4800,4800,4800,0
20240104,092900,5911920,4800,4800,4800,4800,0
20240104,092800,5911920,4800,4800,4800,4800,220
20240104,092700,4855920,4805,4810,4810,4805,60
20240104,092600,4567605,4805,4805,4805,4805,0
20240104,092500,4567605,4805,4805,4805,4805,0
20240104,092400,4567605,4805,4805,4805,4805,0
20240104,092300,4567605,4805,4805,4805,4805,0
20240104,092200,4567605,4805,4805,4805,4805,0
20240104,092100,4567605,4805,4805,4805,4805,0
20240104,092000,4567605,4805,4805,4805,4805,22
20240104,091900,4461895,4805,4805,4805,4805,18
20240104,091800,4375405,4805,4805,4805,4805,0
20240104,091700,4375405,4805,4805,4805,4805,0
20240104,091600,4375405,4805,4805,4805,4805,0
20240104,091500,4375405,4805,4805,4805,4805,5
20240104,091400,4351380,4805,4805,4805,4805,94
20240104,091300,3899710,4815,4815,4815,4815,200
20240104,091200,2936710,4815,4815,4815,4815,1
20240104,091100,2931895,4815,4815,4815,4815,0
20240104,091000,2931895,4815,4815,4815,4815,20
20240104,090900,2835595,4815,4815,4815,4815,5
20240104,090800,2811520,4835,4835,4835,4835,0
20240104,090700,2811520,4835,4835,4835,4835,3
20240104,090600,2797015,4810,4805,4810,4805,35
20240104,090500,2628740,4810,4815,4815,4810,223
20240104,090400,1556085,4840,4840,4840,4840,0
20240104,090300,1556085,4840,4840,4840,4840,5
20240104,090200,1531885,4840,4840,4840,4840,0
20240104,090100,1531885,4840,4825,4840,4825,186
20240104,090000,632180,4775,4840,4840,4775,132