KissMeData/042500/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192300,89607015,4330,4330,4330,4330,470
20240102,192200,89607015,4330,4330,4330,4330,0
20240102,192100,89607015,4330,4330,4330,4330,0
20240102,192000,89607015,4330,4330,4330,4330,0
20240102,191900,89607015,4330,4330,4330,4330,0
20240102,191800,89607015,4330,4330,4330,4330,0
20240102,191700,89607015,4330,4330,4330,4330,0
20240102,191600,89607015,4330,4330,4330,4330,0
20240102,191500,89607015,4330,4330,4330,4330,0
20240102,191400,89607015,4330,4330,4330,4330,0
20240102,191300,89607015,4330,4330,4330,4330,0
20240102,191200,89607015,4330,4330,4330,4330,0
20240102,191100,89607015,4330,4330,4330,4330,0
20240102,191000,89607015,4330,4330,4330,4330,0
20240102,190900,89607015,4330,4330,4330,4330,0
20240102,190800,89607015,4330,4330,4330,4330,0
20240102,190700,89607015,4330,4330,4330,4330,0
20240102,190600,89607015,4330,4330,4330,4330,0
20240102,190500,89607015,4330,4330,4330,4330,0
20240102,190400,89607015,4330,4330,4330,4330,0
20240102,190300,89607015,4330,4330,4330,4330,0
20240102,190200,89607015,4330,4330,4330,4330,0
20240102,190100,89607015,4330,4330,4330,4330,0
20240102,190000,89607015,4330,4330,4330,4330,0
20240102,185900,89607015,4330,4330,4330,4330,0
20240102,185800,89607015,4330,4330,4330,4330,0
20240102,185700,89607015,4330,4330,4330,4330,0
20240102,185600,89607015,4330,4330,4330,4330,0
20240102,185500,89607015,4330,4330,4330,4330,0
20240102,185400,89607015,4330,4330,4330,4330,0
20240102,185300,89607015,4330,4330,4330,4330,470
20240102,185200,89607015,4330,4330,4330,4330,0
20240102,185100,89607015,4330,4330,4330,4330,0
20240102,185000,89607015,4330,4330,4330,4330,0
20240102,184900,89607015,4330,4330,4330,4330,0
20240102,184800,89607015,4330,4330,4330,4330,0
20240102,184700,89607015,4330,4330,4330,4330,0
20240102,184600,89607015,4330,4330,4330,4330,0
20240102,184500,89607015,4330,4330,4330,4330,0
20240102,184400,89607015,4330,4330,4330,4330,0
20240102,184300,89607015,4330,4330,4330,4330,0
20240102,184200,89607015,4330,4330,4330,4330,0
20240102,184100,89607015,4330,4330,4330,4330,0
20240102,184000,89607015,4330,4330,4330,4330,0
20240102,183900,89607015,4330,4330,4330,4330,0
20240102,183800,89607015,4330,4330,4330,4330,0
20240102,183700,89607015,4330,4330,4330,4330,0
20240102,183600,89607015,4330,4330,4330,4330,0
20240102,183500,89607015,4330,4330,4330,4330,0
20240102,183400,89607015,4330,4330,4330,4330,0
20240102,183300,89607015,4330,4330,4330,4330,0
20240102,183200,89607015,4330,4330,4330,4330,0
20240102,183100,89607015,4330,4330,4330,4330,0
20240102,183000,89607015,4330,4330,4330,4330,0
20240102,182900,89607015,4330,4330,4330,4330,0
20240102,182800,89607015,4330,4330,4330,4330,0
20240102,182700,89607015,4330,4330,4330,4330,0
20240102,182600,89607015,4330,4330,4330,4330,0
20240102,182500,89607015,4330,4330,4330,4330,0
20240102,182400,89607015,4330,4330,4330,4330,0
20240102,182300,89607015,4330,4330,4330,4330,470
20240102,182200,89607015,4330,4330,4330,4330,0
20240102,182100,89607015,4330,4330,4330,4330,0
20240102,182000,89607015,4330,4330,4330,4330,0
20240102,181900,89607015,4330,4330,4330,4330,0
20240102,181800,89607015,4330,4330,4330,4330,0
20240102,181700,89607015,4330,4330,4330,4330,0
20240102,181600,89607015,4330,4330,4330,4330,0
20240102,181500,89607015,4330,4330,4330,4330,0
20240102,181400,89607015,4330,4330,4330,4330,0
20240102,181300,89607015,4330,4330,4330,4330,0
20240102,181200,89607015,4330,4330,4330,4330,0
20240102,181100,89607015,4330,4330,4330,4330,0
20240102,181000,89607015,4330,4330,4330,4330,0
20240102,180900,89607015,4330,4330,4330,4330,0
20240102,180800,89607015,4330,4330,4330,4330,0
20240102,180700,89607015,4330,4330,4330,4330,0
20240102,180600,89607015,4330,4330,4330,4330,0
20240102,180500,89607015,4330,4330,4330,4330,0
20240102,180400,89607015,4330,4330,4330,4330,0
20240102,180300,89607015,4330,4330,4330,4330,0
20240102,180200,89607015,4330,4330,4330,4330,0
20240102,180100,89607015,4330,4330,4330,4330,0
20240102,180000,89607015,4330,4330,4330,4330,0
20240102,175900,89607015,4330,4330,4330,4330,0
20240102,175800,89607015,4330,4330,4330,4330,0
20240102,175700,89607015,4330,4330,4330,4330,0
20240102,175600,89607015,4330,4330,4330,4330,0
20240102,175500,89607015,4330,4330,4330,4330,0
20240102,175400,89607015,4330,4330,4330,4330,0
20240102,175300,89607015,4330,4330,4330,4330,470
20240102,175200,89607015,4330,4330,4330,4330,0
20240102,175100,89607015,4330,4330,4330,4330,0
20240102,175000,89607015,4330,4330,4330,4330,0
20240102,174900,89607015,4330,4330,4330,4330,0
20240102,174800,89607015,4330,4330,4330,4330,0
20240102,174700,89607015,4330,4330,4330,4330,0
20240102,174600,89607015,4330,4330,4330,4330,0
20240102,174500,89607015,4330,4330,4330,4330,0
20240102,174400,89607015,4330,4330,4330,4330,0
20240102,174300,89607015,4330,4330,4330,4330,0
20240102,174200,89607015,4330,4330,4330,4330,0
20240102,174100,89607015,4330,4330,4330,4330,0
20240102,174000,89607015,4330,4330,4330,4330,0
20240102,173900,89607015,4330,4330,4330,4330,0
20240102,173800,89607015,4330,4330,4330,4330,0
20240102,173700,89607015,4330,4330,4330,4330,0
20240102,173600,89607015,4330,4330,4330,4330,0
20240102,173500,89607015,4330,4330,4330,4330,0
20240102,173400,89607015,4330,4330,4330,4330,0
20240102,173300,89607015,4330,4330,4330,4330,0
20240102,173200,89607015,4330,4330,4330,4330,0
20240102,173100,89607015,4330,4330,4330,4330,0
20240102,173000,89607015,4330,4330,4330,4330,0
20240102,172900,89607015,4330,4330,4330,4330,0
20240102,172800,89607015,4330,4330,4330,4330,0
20240102,172700,89607015,4330,4330,4330,4330,0
20240102,172600,89607015,4330,4330,4330,4330,0
20240102,172500,89607015,4330,4330,4330,4330,0
20240102,172400,89607015,4330,4330,4330,4330,0
20240102,172300,89607015,4330,4330,4330,4330,470
20240102,172200,89607015,4330,4330,4330,4330,0
20240102,172100,89607015,4330,4330,4330,4330,0
20240102,172000,89607015,4330,4330,4330,4330,0
20240102,171900,89607015,4330,4330,4330,4330,0
20240102,171800,89607015,4330,4330,4330,4330,0
20240102,171700,89607015,4330,4330,4330,4330,0
20240102,171600,89607015,4330,4330,4330,4330,0
20240102,171500,89607015,4330,4330,4330,4330,0
20240102,171400,89607015,4330,4330,4330,4330,0
20240102,171300,89607015,4330,4330,4330,4330,0
20240102,171200,89607015,4330,4330,4330,4330,0
20240102,171100,89607015,4330,4330,4330,4330,0
20240102,171000,89607015,4330,4330,4330,4330,0
20240102,170900,89607015,4330,4330,4330,4330,0
20240102,170800,89607015,4330,4330,4330,4330,0
20240102,170700,89607015,4330,4330,4330,4330,0
20240102,170600,89607015,4330,4330,4330,4330,0
20240102,170500,89607015,4330,4330,4330,4330,0
20240102,170400,89607015,4330,4330,4330,4330,0
20240102,170300,89607015,4330,4330,4330,4330,0
20240102,170200,89607015,4330,4330,4330,4330,0
20240102,170100,89607015,4330,4330,4330,4330,0
20240102,170000,89607015,4330,4330,4330,4330,0
20240102,165900,89607015,4330,4330,4330,4330,0
20240102,165800,89607015,4330,4330,4330,4330,0
20240102,165700,89607015,4330,4330,4330,4330,0
20240102,165600,89607015,4330,4330,4330,4330,0
20240102,165500,89607015,4330,4330,4330,4330,0
20240102,165400,89607015,4330,4330,4330,4330,0
20240102,165300,89607015,4330,4330,4330,4330,470
20240102,165200,89607015,4330,4330,4330,4330,0
20240102,165100,89607015,4330,4330,4330,4330,0
20240102,165000,89607015,4330,4330,4330,4330,0
20240102,164900,89607015,4330,4330,4330,4330,0
20240102,164800,89607015,4330,4330,4330,4330,0
20240102,164700,89607015,4330,4330,4330,4330,0
20240102,164600,89607015,4330,4330,4330,4330,0
20240102,164500,89607015,4330,4330,4330,4330,0
20240102,164400,89607015,4330,4330,4330,4330,0
20240102,164300,89607015,4330,4330,4330,4330,0
20240102,164200,89607015,4330,4330,4330,4330,0
20240102,164100,89607015,4330,4330,4330,4330,0
20240102,164000,89607015,4330,4330,4330,4330,0
20240102,163900,89607015,4330,4330,4330,4330,0
20240102,163800,89607015,4330,4330,4330,4330,0
20240102,163700,89607015,4330,4330,4330,4330,0
20240102,163600,89607015,4330,4330,4330,4330,0
20240102,163500,89607015,4330,4330,4330,4330,0
20240102,163400,89607015,4330,4330,4330,4330,0
20240102,163300,89607015,4330,4330,4330,4330,0
20240102,163200,89607015,4330,4330,4330,4330,0
20240102,163100,89607015,4330,4330,4330,4330,0
20240102,163000,89607015,4330,4330,4330,4330,0
20240102,162900,89607015,4330,4330,4330,4330,0
20240102,162800,89607015,4330,4330,4330,4330,0
20240102,162700,89607015,4330,4330,4330,4330,0
20240102,162600,89607015,4330,4330,4330,4330,0
20240102,162500,89607015,4330,4330,4330,4330,0
20240102,162400,89607015,4330,4330,4330,4330,0
20240102,162300,89607015,4330,4330,4330,4330,470
20240102,162200,89607015,4330,4330,4330,4330,0
20240102,162100,89607015,4330,4330,4330,4330,0
20240102,162000,89607015,4330,4330,4330,4330,0
20240102,161900,89607015,4330,4330,4330,4330,0
20240102,161800,89607015,4330,4330,4330,4330,0
20240102,161700,89607015,4330,4330,4330,4330,0
20240102,161600,89607015,4330,4330,4330,4330,0
20240102,161500,89607015,4330,4330,4330,4330,0
20240102,161400,89607015,4330,4330,4330,4330,0
20240102,161300,89607015,4330,4330,4330,4330,0
20240102,161200,89607015,4330,4330,4330,4330,0
20240102,161100,89607015,4330,4330,4330,4330,0
20240102,161000,89607015,4330,4330,4330,4330,0
20240102,160900,89607015,4330,4330,4330,4330,0
20240102,160800,89607015,4330,4330,4330,4330,0
20240102,160700,89607015,4330,4330,4330,4330,0
20240102,160600,89607015,4330,4330,4330,4330,0
20240102,160500,89607015,4330,4330,4330,4330,0
20240102,160400,89607015,4330,4330,4330,4330,0
20240102,160300,89607015,4330,4330,4330,4330,0
20240102,160200,89607015,4330,4330,4330,4330,0
20240102,160100,89607015,4330,4330,4330,4330,0
20240102,160000,89607015,4330,4330,4330,4330,0
20240102,155900,89607015,4330,4330,4330,4330,0
20240102,155800,89607015,4330,4330,4330,4330,0
20240102,155700,89607015,4330,4330,4330,4330,0
20240102,155600,89607015,4330,4330,4330,4330,0
20240102,155500,89607015,4330,4330,4330,4330,0
20240102,155400,89607015,4330,4330,4330,4330,0
20240102,155300,89607015,4330,4330,4330,4330,470
20240102,155200,89607015,4330,4330,4330,4330,0
20240102,155100,89607015,4330,4330,4330,4330,0
20240102,155000,89607015,4330,4330,4330,4330,0
20240102,154900,89607015,4330,4330,4330,4330,0
20240102,154800,89607015,4330,4330,4330,4330,0
20240102,154700,89607015,4330,4330,4330,4330,0
20240102,154600,89607015,4330,4330,4330,4330,0
20240102,154500,89607015,4330,4330,4330,4330,0
20240102,154400,89607015,4330,4330,4330,4330,0
20240102,154300,89607015,4330,4330,4330,4330,0
20240102,154200,89607015,4330,4330,4330,4330,0
20240102,154100,89607015,4330,4330,4330,4330,0
20240102,154000,89607015,4330,4330,4330,4330,0
20240102,153900,89607015,4330,4330,4330,4330,0
20240102,153800,89607015,4330,4330,4330,4330,0
20240102,153700,89607015,4330,4330,4330,4330,0
20240102,153600,89607015,4330,4330,4330,4330,0
20240102,153500,89607015,4330,4330,4330,4330,0
20240102,153400,89607015,4330,4330,4330,4330,0
20240102,153300,89607015,4330,4330,4330,4330,0
20240102,153200,89607015,4330,4330,4330,4330,0
20240102,153100,89607015,4330,4330,4330,4330,0
20240102,153000,89607015,4330,4330,4330,4330,470
20240102,152900,87571915,4310,4310,4310,4310,0
20240102,152800,87571915,4310,4310,4310,4310,0
20240102,152700,87571915,4310,4310,4310,4310,0
20240102,152600,87571915,4310,4310,4310,4310,0
20240102,152500,87571915,4310,4310,4310,4310,0
20240102,152400,87571915,4310,4310,4310,4310,0
20240102,152300,87571915,4310,4310,4310,4310,0
20240102,152200,87571915,4310,4310,4310,4310,0
20240102,152100,87571915,4310,4310,4310,4310,0
20240102,152000,87571915,4310,4310,4310,4310,0
20240102,151900,87571915,4310,4330,4330,4310,1890
20240102,151800,79407435,4330,4310,4330,4310,82
20240102,151700,79053115,4330,4330,4330,4330,522
20240102,151600,76792855,4310,4310,4310,4310,29
20240102,151500,76667865,4330,4330,4330,4330,2
20240102,151400,76659205,4310,4325,4330,4310,90
20240102,151300,76270515,4330,4330,4330,4330,3
20240102,151200,76257525,4330,4330,4330,4330,0
20240102,151100,76257525,4330,4330,4330,4330,0
20240102,151000,76257525,4330,4330,4330,4330,2
20240102,150900,76248865,4310,4310,4310,4310,0
20240102,150800,76248865,4310,4310,4310,4310,0
20240102,150700,76248865,4310,4310,4310,4310,34
20240102,150600,76102325,4330,4330,4330,4330,1
20240102,150500,76097995,4330,4330,4330,4330,0
20240102,150400,76097995,4330,4330,4330,4330,0
20240102,150300,76097995,4330,4330,4330,4330,0
20240102,150200,76097995,4330,4330,4330,4330,24
20240102,150100,75994075,4330,4330,4330,4330,0
20240102,150000,75994075,4330,4330,4330,4330,24
20240102,145900,75890155,4330,4330,4330,4330,0
20240102,145800,75890155,4330,4330,4330,4330,0
20240102,145700,75890155,4330,4330,4330,4330,0
20240102,145600,75890155,4330,4330,4330,4330,0
20240102,145500,75890155,4330,4330,4330,4330,0
20240102,145400,75890155,4330,4330,4330,4330,0
20240102,145300,75890155,4330,4330,4330,4330,23
20240102,145200,75790565,4330,4330,4330,4330,0
20240102,145100,75790565,4330,4330,4330,4330,0
20240102,145000,75790565,4330,4330,4330,4330,0
20240102,144900,75790565,4330,4325,4330,4325,480
20240102,144800,73712180,4325,4325,4325,4325,0
20240102,144700,73712180,4325,4325,4325,4325,1
20240102,144600,73707855,4325,4325,4325,4325,232
20240102,144500,72704455,4325,4325,4325,4325,0
20240102,144400,72704455,4325,4325,4325,4325,0
20240102,144300,72704455,4325,4325,4325,4325,0
20240102,144200,72704455,4325,4325,4325,4325,0
20240102,144100,72704455,4325,4325,4325,4325,0
20240102,144000,72704455,4325,4325,4325,4325,0
20240102,143900,72704455,4325,4325,4325,4325,2
20240102,143800,72695805,4310,4310,4310,4310,0
20240102,143700,72695805,4310,4310,4310,4310,0
20240102,143600,72695805,4310,4325,4325,4310,45
20240102,143500,72501495,4325,4325,4325,4325,0
20240102,143400,72501495,4325,4325,4325,4325,0
20240102,143300,72501495,4325,4325,4325,4325,0
20240102,143200,72501495,4325,4325,4325,4325,0
20240102,143100,72501495,4325,4325,4325,4325,0
20240102,143000,72501495,4325,4325,4325,4325,0
20240102,142900,72501495,4325,4325,4325,4325,0
20240102,142800,72501495,4325,4325,4325,4325,1
20240102,142700,72497170,4325,4325,4325,4325,0
20240102,142600,72497170,4325,4325,4325,4325,0
20240102,142500,72497170,4325,4325,4325,4325,0
20240102,142400,72497170,4325,4325,4325,4325,13
20240102,142300,72440945,4325,4325,4325,4325,1
20240102,142200,72436620,4310,4310,4310,4310,0
20240102,142100,72436620,4310,4310,4310,4310,0
20240102,142000,72436620,4310,4310,4310,4310,0
20240102,141900,72436620,4310,4310,4310,4310,26
20240102,141800,72324560,4325,4325,4325,4325,0
20240102,141700,72324560,4325,4325,4325,4325,0
20240102,141600,72324560,4325,4325,4325,4325,0
20240102,141500,72324560,4325,4325,4325,4325,0
20240102,141400,72324560,4325,4325,4325,4325,0
20240102,141300,72324560,4325,4325,4325,4325,0
20240102,141200,72324560,4325,4325,4325,4325,0
20240102,141100,72324560,4325,4325,4325,4325,0
20240102,141000,72324560,4325,4325,4325,4325,0
20240102,140900,72324560,4325,4325,4325,4325,1
20240102,140800,72320235,4330,4330,4330,4330,0
20240102,140700,72320235,4330,4330,4330,4330,0
20240102,140600,72320235,4330,4330,4330,4330,0
20240102,140500,72320235,4330,4330,4330,4330,0
20240102,140400,72320235,4330,4330,4330,4330,0
20240102,140300,72320235,4330,4330,4330,4330,0
20240102,140200,72320235,4330,4330,4330,4330,0
20240102,140100,72320235,4330,4330,4330,4330,0
20240102,140000,72320235,4330,4330,4330,4330,0
20240102,135900,72320235,4330,4330,4330,4330,0
20240102,135800,72320235,4330,4330,4330,4330,0
20240102,135700,72320235,4330,4330,4330,4330,0
20240102,135600,72320235,4330,4330,4330,4330,0
20240102,135500,72320235,4330,4330,4330,4330,0
20240102,135400,72320235,4330,4330,4330,4330,0
20240102,135300,72320235,4330,4330,4330,4330,0
20240102,135200,72320235,4330,4330,4330,4330,0
20240102,135100,72320235,4330,4330,4330,4330,0
20240102,135000,72320235,4330,4330,4330,4330,1
20240102,134900,72315905,4330,4300,4330,4300,22
20240102,134800,72221245,4330,4330,4330,4330,0
20240102,134700,72221245,4330,4330,4330,4330,0
20240102,134600,72221245,4330,4330,4330,4330,20
20240102,134500,72134645,4330,4330,4330,4330,202
20240102,134400,71259985,4330,4330,4330,4330,0
20240102,134300,71259985,4330,4330,4330,4330,0
20240102,134200,71259985,4330,4330,4330,4330,11
20240102,134100,71212355,4330,4330,4330,4330,0
20240102,134000,71212355,4330,4330,4330,4330,23
20240102,133900,71112765,4330,4330,4330,4330,0
20240102,133800,71112765,4330,4310,4330,4310,9
20240102,133700,71073875,4275,4315,4315,4275,200
20240102,133600,70213830,4335,4335,4335,4335,0
20240102,133500,70213830,4335,4335,4335,4335,0
20240102,133400,70213830,4335,4335,4335,4335,0
20240102,133300,70213830,4335,4335,4335,4335,0
20240102,133200,70213830,4335,4335,4335,4335,0
20240102,133100,70213830,4335,4335,4335,4335,1
20240102,133000,70209495,4315,4315,4315,4315,9
20240102,132900,70170660,4315,4315,4315,4315,0
20240102,132800,70170660,4315,4315,4315,4315,231
20240102,132700,69173895,4345,4345,4345,4345,1
20240102,132600,69169550,4305,4330,4330,4305,400
20240102,132500,67441640,4345,4345,4345,4345,0
20240102,132400,67441640,4345,4345,4345,4345,0
20240102,132300,67441640,4345,4345,4345,4345,11
20240102,132200,67393845,4345,4345,4345,4345,3
20240102,132100,67380810,4345,4345,4345,4340,12
20240102,132000,67328675,4345,4345,4345,4345,10
20240102,131900,67285225,4345,4345,4345,4345,2
20240102,131800,67276535,4315,4315,4315,4315,0
20240102,131700,67276535,4315,4315,4315,4315,17
20240102,131600,67203180,4345,4345,4345,4345,0
20240102,131500,67203180,4345,4345,4345,4345,0
20240102,131400,67203180,4345,4345,4345,4345,0
20240102,131300,67203180,4345,4345,4345,4345,0
20240102,131200,67203180,4345,4345,4345,4345,0
20240102,131100,67203180,4345,4345,4345,4345,32
20240102,131000,67064140,4345,4345,4345,4345,0
20240102,130900,67064140,4345,4330,4345,4330,11
20240102,130800,67016405,4325,4325,4325,4325,0
20240102,130700,67016405,4325,4325,4325,4325,96
20240102,130600,66601205,4325,4325,4325,4325,0
20240102,130500,66601205,4325,4325,4325,4325,0
20240102,130400,66601205,4325,4325,4325,4325,27
20240102,130300,66484430,4325,4325,4325,4325,0
20240102,130200,66484430,4325,4325,4325,4325,0
20240102,130100,66484430,4325,4325,4325,4325,0
20240102,130000,66484430,4325,4325,4325,4325,0
20240102,125900,66484430,4325,4325,4325,4325,0
20240102,125800,66484430,4325,4325,4325,4325,0
20240102,125700,66484430,4325,4325,4325,4325,0
20240102,125600,66484430,4325,4325,4325,4325,0
20240102,125500,66484430,4325,4325,4325,4325,13
20240102,125400,66428205,4325,4325,4325,4325,0
20240102,125300,66428205,4325,4325,4325,4325,33
20240102,125200,66285480,4325,4325,4325,4325,1
20240102,125100,66281155,4325,4325,4325,4325,0
20240102,125000,66281155,4325,4325,4325,4325,0
20240102,124900,66281155,4325,4325,4325,4325,2
20240102,124800,66272505,4315,4315,4315,4315,0
20240102,124700,66272505,4315,4315,4315,4315,1
20240102,124600,66268190,4315,4315,4315,4315,0
20240102,124500,66268190,4315,4315,4315,4315,717
20240102,124400,63174335,4310,4310,4310,4310,0
20240102,124300,63174335,4310,4310,4310,4310,0
20240102,124200,63174335,4310,4310,4310,4310,0
20240102,124100,63174335,4310,4310,4310,4310,0
20240102,124000,63174335,4310,4310,4310,4310,0
20240102,123900,63174335,4310,4310,4310,4310,38
20240102,123800,63010555,4310,4310,4310,4310,0
20240102,123700,63010555,4310,4310,4310,4310,0
20240102,123600,63010555,4310,4310,4310,4310,0
20240102,123500,63010555,4310,4310,4310,4310,0
20240102,123400,63010555,4310,4310,4310,4310,2
20240102,123300,63001935,4310,4305,4310,4305,771
20240102,123200,59679045,4305,4305,4305,4305,9
20240102,123100,59640300,4305,4305,4305,4305,842
20240102,123000,56015490,4305,4305,4305,4305,0
20240102,122900,56015490,4305,4305,4305,4305,100
20240102,122800,55584990,4285,4285,4285,4285,0
20240102,122700,55584990,4285,4285,4285,4285,0
20240102,122600,55584990,4285,4300,4300,4285,4
20240102,122500,55567820,4300,4300,4300,4300,0
20240102,122400,55567820,4300,4300,4300,4300,0
20240102,122300,55567820,4300,4300,4300,4300,80
20240102,122200,55223820,4300,4300,4300,4300,57
20240102,122100,54978720,4305,4300,4305,4300,171
20240102,122000,54243030,4290,4290,4290,4290,2
20240102,121900,54234450,4290,4300,4300,4290,57
20240102,121800,53989360,4305,4305,4305,4305,0
20240102,121700,53989360,4305,4305,4305,4305,0
20240102,121600,53989360,4305,4305,4305,4305,1
20240102,121500,53985055,4305,4305,4305,4305,0
20240102,121400,53985055,4305,4305,4305,4305,1
20240102,121300,53980750,4300,4300,4300,4300,7
20240102,121200,53950650,4300,4300,4300,4300,386
20240102,121100,52290850,4300,4300,4300,4300,116
20240102,121000,51792050,4300,4300,4300,4300,10
20240102,120900,51749050,4275,4275,4275,4275,0
20240102,120800,51749050,4275,4275,4275,4275,0
20240102,120700,51749050,4275,4275,4275,4275,0
20240102,120600,51749050,4275,4275,4275,4275,0
20240102,120500,51749050,4275,4275,4275,4275,0
20240102,120400,51749050,4275,4275,4275,4275,0
20240102,120300,51749050,4275,4275,4275,4275,0
20240102,120200,51749050,4275,4275,4275,4275,0
20240102,120100,51749050,4275,4275,4275,4275,54
20240102,120000,51518200,4275,4275,4275,4275,0
20240102,115900,51518200,4275,4275,4275,4275,68
20240102,115800,51227500,4295,4295,4295,4295,0
20240102,115700,51227500,4295,4295,4295,4295,25
20240102,115600,51120125,4295,4295,4295,4295,0
20240102,115500,51120125,4295,4270,4295,4270,2
20240102,115400,51111560,4270,4270,4270,4270,0
20240102,115300,51111560,4270,4280,4280,4270,188
20240102,115200,50307080,4270,4270,4270,4270,0
20240102,115100,50307080,4270,4270,4270,4270,0
20240102,115000,50307080,4270,4270,4270,4270,0
20240102,114900,50307080,4270,4270,4270,4270,0
20240102,114800,50307080,4270,4270,4270,4265,252
20240102,114700,49231060,4275,4275,4275,4275,0
20240102,114600,49231060,4275,4275,4275,4275,0
20240102,114500,49231060,4275,4275,4275,4275,0
20240102,114400,49231060,4275,4275,4275,4275,1
20240102,114300,49226785,4275,4275,4275,4275,1
20240102,114200,49222510,4295,4295,4295,4295,0
20240102,114100,49222510,4295,4295,4295,4295,0
20240102,114000,49222510,4295,4295,4295,4295,0
20240102,113900,49222510,4295,4295,4295,4295,0
20240102,113800,49222510,4295,4295,4295,4295,0
20240102,113700,49222510,4295,4295,4295,4295,0
20240102,113600,49222510,4295,4295,4295,4295,1
20240102,113500,49218215,4265,4265,4265,4265,0
20240102,113400,49218215,4265,4265,4265,4265,0
20240102,113300,49218215,4265,4290,4290,4265,40
20240102,113200,49047335,4290,4290,4295,4290,11
20240102,113100,49000125,4285,4265,4285,4260,17
20240102,113000,48927620,4270,4295,4295,4255,2062
20240102,112900,40139010,4295,4295,4295,4295,29
20240102,112800,40014455,4295,4295,4295,4295,0
20240102,112700,40014455,4295,4295,4295,4295,0
20240102,112600,40014455,4295,4295,4295,4295,0
20240102,112500,40014455,4295,4295,4295,4295,0
20240102,112400,40014455,4295,4295,4295,4295,0
20240102,112300,40014455,4295,4295,4295,4295,0
20240102,112200,40014455,4295,4295,4295,4295,0
20240102,112100,40014455,4295,4295,4295,4295,27
20240102,112000,39898490,4290,4290,4290,4290,18
20240102,111900,39821270,4285,4280,4285,4280,58
20240102,111800,39573015,4290,4290,4290,4290,0
20240102,111700,39573015,4290,4290,4290,4290,1
20240102,111600,39568725,4290,4290,4290,4290,0
20240102,111500,39568725,4290,4290,4290,4290,35
20240102,111400,39418575,4280,4280,4280,4280,0
20240102,111300,39418575,4280,4280,4280,4280,0
20240102,111200,39418575,4280,4280,4280,4280,0
20240102,111100,39418575,4280,4280,4280,4280,0
20240102,111000,39418575,4280,4280,4280,4280,0
20240102,110900,39418575,4280,4280,4280,4280,0
20240102,110800,39418575,4280,4290,4290,4280,8
20240102,110700,39384265,4290,4290,4290,4290,118
20240102,110600,38878045,4290,4295,4305,4290,128
20240102,110500,38328465,4295,4295,4295,4295,0
20240102,110400,38328465,4295,4295,4295,4295,184
20240102,110300,37538185,4295,4295,4295,4295,38
20240102,110200,37374975,4295,4295,4295,4295,0
20240102,110100,37374975,4295,4295,4295,4295,0
20240102,110000,37374975,4295,4295,4295,4295,0
20240102,105900,37374975,4295,4295,4295,4295,0
20240102,105800,37374975,4295,4295,4295,4295,1
20240102,105700,37370680,4295,4295,4295,4295,0
20240102,105600,37370680,4295,4290,4295,4290,33
20240102,105500,37229100,4290,4290,4290,4290,27
20240102,105400,37113270,4290,4290,4290,4290,0
20240102,105300,37113270,4290,4290,4290,4290,0
20240102,105200,37113270,4290,4290,4290,4290,0
20240102,105100,37113270,4290,4290,4290,4290,0
20240102,105000,37113270,4290,4290,4290,4290,0
20240102,104900,37113270,4290,4290,4290,4290,30
20240102,104800,36984570,4290,4290,4290,4290,2
20240102,104700,36975990,4290,4290,4290,4290,0
20240102,104600,36975990,4290,4290,4290,4290,0
20240102,104500,36975990,4290,4290,4290,4290,1
20240102,104400,36971700,4290,4290,4290,4290,0
20240102,104300,36971700,4290,4290,4290,4290,12
20240102,104200,36920220,4290,4290,4290,4290,0
20240102,104100,36920220,4290,4290,4290,4290,0
20240102,104000,36920220,4290,4290,4290,4290,0
20240102,103900,36920220,4290,4305,4310,4255,355
20240102,103800,35396405,4290,4290,4290,4290,149
20240102,103700,34757195,4290,4290,4290,4290,0
20240102,103600,34757195,4290,4290,4290,4290,0
20240102,103500,34757195,4290,4290,4290,4290,0
20240102,103400,34757195,4290,4290,4290,4290,141
20240102,103300,34152305,4290,4290,4290,4290,103
20240102,103200,33710435,4305,4305,4305,4305,29
20240102,103100,33585590,4300,4295,4300,4295,539
20240102,103000,31269045,4295,4290,4295,4290,40
20240102,102900,31097295,4290,4290,4290,4290,0
20240102,102800,31097295,4290,4290,4290,4290,0
20240102,102700,31097295,4290,4290,4290,4290,0
20240102,102600,31097295,4290,4290,4290,4290,0
20240102,102500,31097295,4290,4290,4290,4290,13
20240102,102400,31041525,4290,4290,4290,4290,0
20240102,102300,31041525,4290,4290,4290,4290,391
20240102,102200,29364135,4290,4290,4290,4290,0
20240102,102100,29364135,4290,4290,4290,4290,5
20240102,102000,29342685,4295,4295,4295,4295,23
20240102,101900,29243900,4295,4295,4295,4295,1
20240102,101800,29239605,4295,4295,4295,4295,0
20240102,101700,29239605,4295,4295,4295,4295,0
20240102,101600,29239605,4295,4295,4295,4295,142
20240102,101500,28629715,4290,4295,4295,4290,22
20240102,101400,28535275,4280,4280,4280,4280,0
20240102,101300,28535275,4280,4280,4280,4280,0
20240102,101200,28535275,4280,4280,4280,4280,0
20240102,101100,28535275,4280,4280,4280,4280,0
20240102,101000,28535275,4280,4280,4280,4280,0
20240102,100900,28535275,4280,4280,4280,4280,0
20240102,100800,28535275,4280,4280,4280,4280,0
20240102,100700,28535275,4280,4280,4280,4280,0
20240102,100600,28535275,4280,4280,4280,4280,0
20240102,100500,28535275,4280,4305,4305,4280,616
20240102,100400,25883895,4305,4290,4305,4290,1031
20240102,100300,21450755,4290,4290,4290,4290,1405
20240102,100200,15423305,4290,4290,4290,4290,150
20240102,100100,14779805,4290,4290,4290,4290,0
20240102,100000,14779805,4290,4290,4290,4285,3446