KissMeData/079980/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195000,323751540,4150,4150,4150,4150,824
20240102,194900,323751540,4150,4150,4150,4150,0
20240102,194800,323751540,4150,4150,4150,4150,0
20240102,194700,323751540,4150,4150,4150,4150,0
20240102,194600,323751540,4150,4150,4150,4150,0
20240102,194500,323751540,4150,4150,4150,4150,0
20240102,194400,323751540,4150,4150,4150,4150,0
20240102,194300,323751540,4150,4150,4150,4150,0
20240102,194200,323751540,4150,4150,4150,4150,0
20240102,194100,323751540,4150,4150,4150,4150,0
20240102,194000,323751540,4150,4150,4150,4150,0
20240102,193900,323751540,4150,4150,4150,4150,0
20240102,193800,323751540,4150,4150,4150,4150,0
20240102,193700,323751540,4150,4150,4150,4150,0
20240102,193600,323751540,4150,4150,4150,4150,0
20240102,193500,323751540,4150,4150,4150,4150,0
20240102,193400,323751540,4150,4150,4150,4150,0
20240102,193300,323751540,4150,4150,4150,4150,0
20240102,193200,323751540,4150,4150,4150,4150,0
20240102,193100,323751540,4150,4150,4150,4150,0
20240102,193000,323751540,4150,4150,4150,4150,0
20240102,192900,323751540,4150,4150,4150,4150,0
20240102,192800,323751540,4150,4150,4150,4150,0
20240102,192700,323751540,4150,4150,4150,4150,0
20240102,192600,323751540,4150,4150,4150,4150,0
20240102,192500,323751540,4150,4150,4150,4150,0
20240102,192400,323751540,4150,4150,4150,4150,0
20240102,192300,323751540,4150,4150,4150,4150,0
20240102,192200,323751540,4150,4150,4150,4150,0
20240102,192100,323751540,4150,4150,4150,4150,0
20240102,192000,323751540,4150,4150,4150,4150,824
20240102,191900,323751540,4150,4150,4150,4150,0
20240102,191800,323751540,4150,4150,4150,4150,0
20240102,191700,323751540,4150,4150,4150,4150,0
20240102,191600,323751540,4150,4150,4150,4150,0
20240102,191500,323751540,4150,4150,4150,4150,0
20240102,191400,323751540,4150,4150,4150,4150,0
20240102,191300,323751540,4150,4150,4150,4150,0
20240102,191200,323751540,4150,4150,4150,4150,0
20240102,191100,323751540,4150,4150,4150,4150,0
20240102,191000,323751540,4150,4150,4150,4150,0
20240102,190900,323751540,4150,4150,4150,4150,0
20240102,190800,323751540,4150,4150,4150,4150,0
20240102,190700,323751540,4150,4150,4150,4150,0
20240102,190600,323751540,4150,4150,4150,4150,0
20240102,190500,323751540,4150,4150,4150,4150,0
20240102,190400,323751540,4150,4150,4150,4150,0
20240102,190300,323751540,4150,4150,4150,4150,0
20240102,190200,323751540,4150,4150,4150,4150,0
20240102,190100,323751540,4150,4150,4150,4150,0
20240102,190000,323751540,4150,4150,4150,4150,0
20240102,185900,323751540,4150,4150,4150,4150,0
20240102,185800,323751540,4150,4150,4150,4150,0
20240102,185700,323751540,4150,4150,4150,4150,0
20240102,185600,323751540,4150,4150,4150,4150,0
20240102,185500,323751540,4150,4150,4150,4150,0
20240102,185400,323751540,4150,4150,4150,4150,0
20240102,185300,323751540,4150,4150,4150,4150,0
20240102,185200,323751540,4150,4150,4150,4150,0
20240102,185100,323751540,4150,4150,4150,4150,0
20240102,185000,323751540,4150,4150,4150,4150,824
20240102,184900,323751540,4150,4150,4150,4150,0
20240102,184800,323751540,4150,4150,4150,4150,0
20240102,184700,323751540,4150,4150,4150,4150,0
20240102,184600,323751540,4150,4150,4150,4150,0
20240102,184500,323751540,4150,4150,4150,4150,0
20240102,184400,323751540,4150,4150,4150,4150,0
20240102,184300,323751540,4150,4150,4150,4150,0
20240102,184200,323751540,4150,4150,4150,4150,0
20240102,184100,323751540,4150,4150,4150,4150,0
20240102,184000,323751540,4150,4150,4150,4150,0
20240102,183900,323751540,4150,4150,4150,4150,0
20240102,183800,323751540,4150,4150,4150,4150,0
20240102,183700,323751540,4150,4150,4150,4150,0
20240102,183600,323751540,4150,4150,4150,4150,0
20240102,183500,323751540,4150,4150,4150,4150,0
20240102,183400,323751540,4150,4150,4150,4150,0
20240102,183300,323751540,4150,4150,4150,4150,0
20240102,183200,323751540,4150,4150,4150,4150,0
20240102,183100,323751540,4150,4150,4150,4150,0
20240102,183000,323751540,4150,4150,4150,4150,0
20240102,182900,323751540,4150,4150,4150,4150,0
20240102,182800,323751540,4150,4150,4150,4150,0
20240102,182700,323751540,4150,4150,4150,4150,0
20240102,182600,323751540,4150,4150,4150,4150,0
20240102,182500,323751540,4150,4150,4150,4150,0
20240102,182400,323751540,4150,4150,4150,4150,0
20240102,182300,323751540,4150,4150,4150,4150,0
20240102,182200,323751540,4150,4150,4150,4150,0
20240102,182100,323751540,4150,4150,4150,4150,0
20240102,182000,323751540,4150,4150,4150,4150,824
20240102,181900,323751540,4150,4150,4150,4150,0
20240102,181800,323751540,4150,4150,4150,4150,0
20240102,181700,323751540,4150,4150,4150,4150,0
20240102,181600,323751540,4150,4150,4150,4150,0
20240102,181500,323751540,4150,4150,4150,4150,0
20240102,181400,323751540,4150,4150,4150,4150,0
20240102,181300,323751540,4150,4150,4150,4150,0
20240102,181200,323751540,4150,4150,4150,4150,0
20240102,181100,323751540,4150,4150,4150,4150,0
20240102,181000,323751540,4150,4150,4150,4150,0
20240102,180900,323751540,4150,4150,4150,4150,0
20240102,180800,323751540,4150,4150,4150,4150,0
20240102,180700,323751540,4150,4150,4150,4150,0
20240102,180600,323751540,4150,4150,4150,4150,0
20240102,180500,323751540,4150,4150,4150,4150,0
20240102,180400,323751540,4150,4150,4150,4150,0
20240102,180300,323751540,4150,4150,4150,4150,0
20240102,180200,323751540,4150,4150,4150,4150,0
20240102,180100,323751540,4150,4150,4150,4150,0
20240102,180000,323751540,4150,4150,4150,4150,0
20240102,175900,323751540,4150,4150,4150,4150,0
20240102,175800,323751540,4150,4150,4150,4150,0
20240102,175700,323751540,4150,4150,4150,4150,0
20240102,175600,323751540,4150,4150,4150,4150,0
20240102,175500,323751540,4150,4150,4150,4150,0
20240102,175400,323751540,4150,4150,4150,4150,0
20240102,175300,323751540,4150,4150,4150,4150,0
20240102,175200,323751540,4150,4150,4150,4150,0
20240102,175100,323751540,4150,4150,4150,4150,0
20240102,175000,323751540,4150,4150,4150,4150,824
20240102,174900,323751540,4150,4150,4150,4150,0
20240102,174800,323751540,4150,4150,4150,4150,0
20240102,174700,323751540,4150,4150,4150,4150,0
20240102,174600,323751540,4150,4150,4150,4150,0
20240102,174500,323751540,4150,4150,4150,4150,0
20240102,174400,323751540,4150,4150,4150,4150,0
20240102,174300,323751540,4150,4150,4150,4150,0
20240102,174200,323751540,4150,4150,4150,4150,0
20240102,174100,323751540,4150,4150,4150,4150,0
20240102,174000,323751540,4150,4150,4150,4150,0
20240102,173900,323751540,4150,4150,4150,4150,0
20240102,173800,323751540,4150,4150,4150,4150,0
20240102,173700,323751540,4150,4150,4150,4150,0
20240102,173600,323751540,4150,4150,4150,4150,0
20240102,173500,323751540,4150,4150,4150,4150,0
20240102,173400,323751540,4150,4150,4150,4150,0
20240102,173300,323751540,4150,4150,4150,4150,0
20240102,173200,323751540,4150,4150,4150,4150,0
20240102,173100,323751540,4150,4150,4150,4150,0
20240102,173000,323751540,4150,4150,4150,4150,0
20240102,172900,323751540,4150,4150,4150,4150,0
20240102,172800,323751540,4150,4150,4150,4150,0
20240102,172700,323751540,4150,4150,4150,4150,0
20240102,172600,323751540,4150,4150,4150,4150,0
20240102,172500,323751540,4150,4150,4150,4150,0
20240102,172400,323751540,4150,4150,4150,4150,0
20240102,172300,323751540,4150,4150,4150,4150,0
20240102,172200,323751540,4150,4150,4150,4150,0
20240102,172100,323751540,4150,4150,4150,4150,0
20240102,172000,323751540,4150,4150,4150,4150,824
20240102,171900,323751540,4150,4150,4150,4150,0
20240102,171800,323751540,4150,4150,4150,4150,0
20240102,171700,323751540,4150,4150,4150,4150,0
20240102,171600,323751540,4150,4150,4150,4150,0
20240102,171500,323751540,4150,4150,4150,4150,0
20240102,171400,323751540,4150,4150,4150,4150,0
20240102,171300,323751540,4150,4150,4150,4150,0
20240102,171200,323751540,4150,4150,4150,4150,0
20240102,171100,323751540,4150,4150,4150,4150,0
20240102,171000,323751540,4150,4150,4150,4150,0
20240102,170900,323751540,4150,4150,4150,4150,0
20240102,170800,323751540,4150,4150,4150,4150,0
20240102,170700,323751540,4150,4150,4150,4150,0
20240102,170600,323751540,4150,4150,4150,4150,0
20240102,170500,323751540,4150,4150,4150,4150,0
20240102,170400,323751540,4150,4150,4150,4150,0
20240102,170300,323751540,4150,4150,4150,4150,0
20240102,170200,323751540,4150,4150,4150,4150,0
20240102,170100,323751540,4150,4150,4150,4150,0
20240102,170000,323751540,4150,4150,4150,4150,0
20240102,165900,323751540,4150,4150,4150,4150,0
20240102,165800,323751540,4150,4150,4150,4150,0
20240102,165700,323751540,4150,4150,4150,4150,0
20240102,165600,323751540,4150,4150,4150,4150,0
20240102,165500,323751540,4150,4150,4150,4150,0
20240102,165400,323751540,4150,4150,4150,4150,0
20240102,165300,323751540,4150,4150,4150,4150,0
20240102,165200,323751540,4150,4150,4150,4150,0
20240102,165100,323751540,4150,4150,4150,4150,0
20240102,165000,323751540,4150,4150,4150,4150,824
20240102,164900,323751540,4150,4150,4150,4150,0
20240102,164800,323751540,4150,4150,4150,4150,0
20240102,164700,323751540,4150,4150,4150,4150,0
20240102,164600,323751540,4150,4150,4150,4150,0
20240102,164500,323751540,4150,4150,4150,4150,0
20240102,164400,323751540,4150,4150,4150,4150,0
20240102,164300,323751540,4150,4150,4150,4150,0
20240102,164200,323751540,4150,4150,4150,4150,0
20240102,164100,323751540,4150,4150,4150,4150,0
20240102,164000,323751540,4150,4150,4150,4150,0
20240102,163900,323751540,4150,4150,4150,4150,0
20240102,163800,323751540,4150,4150,4150,4150,0
20240102,163700,323751540,4150,4150,4150,4150,0
20240102,163600,323751540,4150,4150,4150,4150,0
20240102,163500,323751540,4150,4150,4150,4150,0
20240102,163400,323751540,4150,4150,4150,4150,0
20240102,163300,323751540,4150,4150,4150,4150,0
20240102,163200,323751540,4150,4150,4150,4150,0
20240102,163100,323751540,4150,4150,4150,4150,0
20240102,163000,323751540,4150,4150,4150,4150,0
20240102,162900,323751540,4150,4150,4150,4150,0
20240102,162800,323751540,4150,4150,4150,4150,0
20240102,162700,323751540,4150,4150,4150,4150,0
20240102,162600,323751540,4150,4150,4150,4150,0
20240102,162500,323751540,4150,4150,4150,4150,0
20240102,162400,323751540,4150,4150,4150,4150,0
20240102,162300,323751540,4150,4150,4150,4150,0
20240102,162200,323751540,4150,4150,4150,4150,0
20240102,162100,323751540,4150,4150,4150,4150,0
20240102,162000,323751540,4150,4150,4150,4150,824
20240102,161900,323751540,4150,4150,4150,4150,0
20240102,161800,323751540,4150,4150,4150,4150,0
20240102,161700,323751540,4150,4150,4150,4150,0
20240102,161600,323751540,4150,4150,4150,4150,0
20240102,161500,323751540,4150,4150,4150,4150,0
20240102,161400,323751540,4150,4150,4150,4150,0
20240102,161300,323751540,4150,4150,4150,4150,0
20240102,161200,323751540,4150,4150,4150,4150,0
20240102,161100,323751540,4150,4150,4150,4150,0
20240102,161000,323751540,4150,4150,4150,4150,0
20240102,160900,323751540,4150,4150,4150,4150,0
20240102,160800,323751540,4150,4150,4150,4150,0
20240102,160700,323751540,4150,4150,4150,4150,0
20240102,160600,323751540,4150,4150,4150,4150,0
20240102,160500,323751540,4150,4150,4150,4150,0
20240102,160400,323751540,4150,4150,4150,4150,0
20240102,160300,323751540,4150,4150,4150,4150,0
20240102,160200,323751540,4150,4150,4150,4150,0
20240102,160100,323751540,4150,4150,4150,4150,0
20240102,160000,323751540,4150,4150,4150,4150,0
20240102,155900,323751540,4150,4150,4150,4150,0
20240102,155800,323751540,4150,4150,4150,4150,0
20240102,155700,323751540,4150,4150,4150,4150,0
20240102,155600,323751540,4150,4150,4150,4150,0
20240102,155500,323751540,4150,4150,4150,4150,0
20240102,155400,323751540,4150,4150,4150,4150,0
20240102,155300,323751540,4150,4150,4150,4150,0
20240102,155200,323751540,4150,4150,4150,4150,0
20240102,155100,323751540,4150,4150,4150,4150,0
20240102,155000,323751540,4150,4150,4150,4150,824
20240102,154900,323751540,4150,4150,4150,4150,0
20240102,154800,323751540,4150,4150,4150,4150,0
20240102,154700,323751540,4150,4150,4150,4150,0
20240102,154600,323751540,4150,4150,4150,4150,0
20240102,154500,323751540,4150,4150,4150,4150,0
20240102,154400,323751540,4150,4150,4150,4150,0
20240102,154300,323751540,4150,4150,4150,4150,0
20240102,154200,323751540,4150,4150,4150,4150,0
20240102,154100,323751540,4150,4150,4150,4150,0
20240102,154000,323751540,4150,4150,4150,4150,0
20240102,153900,323751540,4150,4150,4150,4150,0
20240102,153800,323751540,4150,4150,4150,4150,0
20240102,153700,323751540,4150,4150,4150,4150,0
20240102,153600,323751540,4150,4150,4150,4150,0
20240102,153500,323751540,4150,4150,4150,4150,0
20240102,153400,323751540,4150,4150,4150,4150,0
20240102,153300,323751540,4150,4150,4150,4150,0
20240102,153200,323751540,4150,4150,4150,4150,0
20240102,153100,323751540,4150,4150,4150,4150,0
20240102,153000,323751540,4150,4150,4150,4150,824
20240102,152900,320331940,4120,4120,4120,4120,0
20240102,152800,320331940,4120,4120,4120,4120,0
20240102,152700,320331940,4120,4120,4120,4120,0
20240102,152600,320331940,4120,4120,4120,4120,0
20240102,152500,320331940,4120,4120,4120,4120,0
20240102,152400,320331940,4120,4120,4120,4120,0
20240102,152300,320331940,4120,4120,4120,4120,0
20240102,152200,320331940,4120,4120,4120,4120,0
20240102,152100,320331940,4120,4120,4120,4120,0
20240102,152000,320331940,4120,4120,4120,4120,0
20240102,151900,320331940,4120,4125,4125,4120,270
20240102,151800,319218990,4140,4140,4140,4140,28
20240102,151700,319103070,4145,4145,4145,4145,0
20240102,151600,319103070,4145,4145,4145,4145,2
20240102,151500,319094780,4120,4120,4145,4120,315
20240102,151400,317796955,4120,4145,4145,4120,275
20240102,151300,316662680,4120,4145,4145,4120,956
20240102,151200,312713745,4150,4150,4150,4150,0
20240102,151100,312713745,4150,4150,4150,4150,2
20240102,151000,312705445,4155,4130,4155,4125,1158
20240102,150900,307915350,4130,4130,4130,4130,800
20240102,150800,304611350,4130,4135,4135,4130,1259
20240102,150700,299411065,4150,4150,4150,4150,0
20240102,150600,299411065,4150,4150,4150,4150,0
20240102,150500,299411065,4150,4140,4150,4140,20
20240102,150400,299328235,4140,4140,4140,4140,801
20240102,150300,296012095,4135,4140,4140,4135,304
20240102,150200,294755035,4140,4140,4140,4140,314
20240102,150100,293455075,4140,4140,4140,4140,0
20240102,150000,293455075,4140,4140,4140,4140,1
20240102,145900,293450935,4140,4140,4140,4140,500
20240102,145800,291380935,4140,4140,4140,4140,30
20240102,145700,291256735,4140,4140,4140,4140,9
20240102,145600,291219475,4140,4140,4140,4140,0
20240102,145500,291219475,4140,4140,4140,4140,41
20240102,145400,291049735,4140,4140,4140,4140,3001
20240102,145300,278625595,4140,4140,4140,4140,0
20240102,145200,278625595,4140,4140,4140,4140,1
20240102,145100,278621455,4130,4130,4130,4130,40
20240102,145000,278456255,4140,4140,4140,4140,1001
20240102,144900,274312115,4135,4130,4135,4130,187
20240102,144800,273539605,4130,4130,4130,4130,0
20240102,144700,273539605,4130,4130,4130,4130,500
20240102,144600,271474605,4130,4130,4130,4130,20
20240102,144500,271392005,4135,4130,4135,4130,43
20240102,144400,271214300,4140,4140,4140,4140,0
20240102,144300,271214300,4140,4140,4140,4140,0
20240102,144200,271214300,4140,4140,4140,4140,0
20240102,144100,271214300,4140,4130,4140,4130,7
20240102,144000,271185380,4130,4130,4130,4130,0
20240102,143900,271185380,4130,4130,4130,4130,0
20240102,143800,271185380,4130,4130,4130,4130,44
20240102,143700,271003660,4130,4130,4130,4130,0
20240102,143600,271003660,4130,4130,4130,4130,14
20240102,143500,270945840,4130,4150,4150,4130,205
20240102,143400,270095190,4155,4160,4160,4145,251
20240102,143300,269051525,4160,4150,4160,4150,105
20240102,143200,268615725,4165,4135,4165,4135,1500
20240102,143100,262384250,4135,4135,4135,4135,51
20240102,143000,262173365,4145,4130,4145,4130,54
20240102,142900,261950145,4130,4110,4130,4110,13244
20240102,142800,207428025,4110,4105,4110,4105,165
20240102,142700,206750350,4105,4105,4105,4105,0
20240102,142600,206750350,4105,4105,4105,4105,0
20240102,142500,206750350,4105,4105,4105,4105,0
20240102,142400,206750350,4105,4110,4110,4105,460
20240102,142300,204862000,4110,4110,4110,4110,0
20240102,142200,204862000,4110,4110,4110,4110,5
20240102,142100,204841450,4110,4110,4110,4110,27
20240102,142000,204730480,4105,4105,4105,4105,10
20240102,141900,204689430,4105,4105,4105,4105,3
20240102,141800,204677115,4110,4110,4110,4110,1
20240102,141700,204673005,4110,4110,4110,4110,2
20240102,141600,204664785,4110,4110,4110,4110,0
20240102,141500,204664785,4110,4110,4110,4110,0
20240102,141400,204664785,4110,4110,4110,4110,2
20240102,141300,204656565,4110,4110,4110,4110,1118
20240102,141200,200061585,4110,4110,4110,4110,0
20240102,141100,200061585,4110,4110,4110,4110,0
20240102,141000,200061585,4110,4110,4110,4110,2
20240102,140900,200053365,4110,4110,4110,4110,0
20240102,140800,200053365,4110,4110,4110,4110,3
20240102,140700,200041035,4100,4100,4100,4100,1098
20240102,140600,195539235,4110,4110,4110,4110,0
20240102,140500,195539235,4110,4100,4110,4100,408
20240102,140400,193866385,4100,4100,4100,4100,35
20240102,140300,193722885,4100,4100,4100,4100,0
20240102,140200,193722885,4100,4105,4105,4100,80
20240102,140100,193394835,4105,4105,4105,4105,0
20240102,140000,193394835,4105,4105,4105,4105,50
20240102,135900,193189585,4105,4105,4105,4105,183
20240102,135800,192438370,4105,4105,4105,4105,7
20240102,135700,192409635,4110,4110,4110,4110,0
20240102,135600,192409635,4110,4110,4110,4110,0
20240102,135500,192409635,4110,4110,4110,4110,0
20240102,135400,192409635,4110,4110,4110,4110,0
20240102,135300,192409635,4110,4110,4110,4110,0
20240102,135200,192409635,4110,4110,4110,4110,0
20240102,135100,192409635,4110,4110,4110,4110,0
20240102,135000,192409635,4110,4110,4110,4110,0
20240102,134900,192409635,4110,4110,4110,4110,200
20240102,134800,191587635,4110,4110,4110,4110,0
20240102,134700,191587635,4110,4110,4110,4110,0
20240102,134600,191587635,4110,4110,4110,4110,0
20240102,134500,191587635,4110,4110,4110,4110,2
20240102,134400,191579415,4110,4110,4110,4110,73
20240102,134300,191279385,4110,4110,4110,4110,62
20240102,134200,191024565,4110,4110,4110,4110,264
20240102,134100,189939525,4110,4110,4110,4110,0
20240102,134000,189939525,4110,4110,4110,4110,0
20240102,133900,189939525,4110,4110,4110,4110,5
20240102,133800,189918975,4110,4110,4110,4110,0
20240102,133700,189918975,4110,4110,4110,4110,206
20240102,133600,189072315,4110,4110,4110,4110,0
20240102,133500,189072315,4110,4110,4110,4110,0
20240102,133400,189072315,4110,4110,4110,4110,1
20240102,133300,189068205,4095,4095,4095,4095,0
20240102,133200,189068205,4095,4095,4095,4095,0
20240102,133100,189068205,4095,4095,4095,4095,0
20240102,133000,189068205,4095,4095,4095,4095,0
20240102,132900,189068205,4095,4095,4095,4095,0
20240102,132800,189068205,4095,4095,4095,4095,0
20240102,132700,189068205,4095,4095,4095,4095,0
20240102,132600,189068205,4095,4095,4095,4095,4
20240102,132500,189051825,4095,4095,4095,4095,0
20240102,132400,189051825,4095,4095,4095,4095,1
20240102,132300,189047730,4095,4095,4095,4095,4
20240102,132200,189031350,4095,4110,4110,4095,409
20240102,132100,187350420,4110,4110,4110,4110,0
20240102,132000,187350420,4110,4110,4110,4110,0
20240102,131900,187350420,4110,4110,4110,4110,0
20240102,131800,187350420,4110,4095,4110,4095,14
20240102,131700,187292910,4090,4090,4090,4090,100
20240102,131600,186883910,4090,4105,4105,4090,43
20240102,131500,186707905,4110,4110,4110,4110,11
20240102,131400,186662695,4110,4110,4110,4110,19
20240102,131300,186584605,4100,4100,4110,4100,45
20240102,131200,186399705,4100,4100,4110,4100,55
20240102,131100,186173705,4100,4100,4100,4100,9
20240102,131000,186136805,4100,4100,4100,4100,0
20240102,130900,186136805,4100,4100,4100,4100,0
20240102,130800,186136805,4100,4100,4100,4100,1
20240102,130700,186132705,4100,4110,4110,4100,6
20240102,130600,186108095,4100,4100,4100,4100,6
20240102,130500,186083495,4110,4110,4110,4110,1
20240102,130400,186079385,4090,4090,4090,4090,69
20240102,130300,185797175,4090,4090,4090,4090,3
20240102,130200,185784905,4090,4095,4110,4090,309
20240102,130100,184519550,4095,4100,4100,4095,10
20240102,130000,184478585,4095,4095,4095,4095,0
20240102,125900,184478585,4095,4095,4095,4095,0
20240102,125800,184478585,4095,4095,4095,4095,1
20240102,125700,184474490,4095,4095,4095,4095,0
20240102,125600,184474490,4095,4095,4095,4095,5
20240102,125500,184454015,4095,4095,4095,4095,0
20240102,125400,184454015,4095,4095,4095,4095,2
20240102,125300,184445825,4095,4095,4110,4095,205
20240102,125200,183603350,4095,4090,4095,4090,16
20240102,125100,183537895,4090,4090,4090,4090,39
20240102,125000,183378385,4085,4105,4105,4085,4932
20240102,124900,163208710,4110,4110,4110,4110,10
20240102,124800,163167610,4100,4100,4100,4100,173
20240102,124700,162458310,4105,4110,4110,4105,366
20240102,124600,160955730,4105,4105,4105,4105,6
20240102,124500,160931100,4105,4105,4105,4105,0
20240102,124400,160931100,4105,4105,4105,4105,1
20240102,124300,160926995,4105,4105,4110,4105,4
20240102,124200,160910565,4105,4110,4110,4105,10
20240102,124100,160869475,4110,4110,4110,4110,0
20240102,124000,160869475,4110,4110,4110,4110,234
20240102,123900,159907735,4105,4110,4110,4105,52
20240102,123800,159694265,4105,4105,4105,4105,0
20240102,123700,159694265,4105,4105,4105,4105,0
20240102,123600,159694265,4105,4105,4105,4105,6
20240102,123500,159669635,4105,4105,4105,4105,30
20240102,123400,159546485,4105,4105,4105,4105,0
20240102,123300,159546485,4105,4110,4110,4105,6
20240102,123200,159521840,4110,4110,4110,4110,8
20240102,123100,159488960,4110,4110,4110,4110,9
20240102,123000,159451970,4110,4110,4110,4110,0
20240102,122900,159451970,4110,4110,4110,4110,0
20240102,122800,159451970,4110,4120,4120,4110,7
20240102,122700,159423150,4110,4110,4110,4110,0
20240102,122600,159423150,4110,4110,4110,4110,4
20240102,122500,159406710,4110,4110,4110,4110,0
20240102,122400,159406710,4110,4110,4110,4110,1
20240102,122300,159402600,4110,4105,4120,4105,5
20240102,122200,159382050,4105,4105,4105,4105,3
20240102,122100,159369735,4120,4120,4120,4120,254
20240102,122000,158323255,4120,4110,4120,4110,1045
20240102,121900,154020935,4105,4105,4105,4105,0
20240102,121800,154020935,4105,4105,4105,4105,2
20240102,121700,154012725,4105,4105,4105,4105,0
20240102,121600,154012725,4105,4105,4105,4105,5
20240102,121500,153992200,4105,4105,4105,4105,0
20240102,121400,153992200,4105,4105,4105,4105,2
20240102,121300,153983990,4105,4105,4105,4105,5
20240102,121200,153963465,4105,4105,4105,4105,250
20240102,121100,152937215,4105,4105,4105,4105,0
20240102,121000,152937215,4105,4105,4105,4105,25
20240102,120900,152834590,4105,4105,4105,4105,0
20240102,120800,152834590,4105,4105,4105,4105,0
20240102,120700,152834590,4105,4105,4105,4105,0
20240102,120600,152834590,4105,4105,4105,4105,5
20240102,120500,152814065,4100,4100,4100,4100,0
20240102,120400,152814065,4100,4100,4100,4100,1
20240102,120300,152809965,4105,4105,4105,4105,3
20240102,120200,152797650,4105,4105,4105,4105,2
20240102,120100,152789440,4110,4110,4110,4110,0
20240102,120000,152789440,4110,4110,4110,4110,0
20240102,115900,152789440,4110,4110,4110,4110,4
20240102,115800,152773000,4110,4115,4115,4110,251
20240102,115700,151740145,4110,4110,4110,4110,239
20240102,115600,150757855,4105,4110,4110,4105,41
20240102,115500,150589375,4110,4110,4110,4110,26
20240102,115400,150482515,4105,4105,4105,4105,1
20240102,115300,150478410,4100,4105,4105,4100,5
20240102,115200,150457895,4105,4100,4105,4100,8
20240102,115100,150425080,4100,4100,4100,4100,10
20240102,115000,150384080,4100,4105,4105,4100,77
20240102,114900,150068080,4100,4100,4100,4100,42
20240102,114800,149895880,4100,4100,4100,4100,1
20240102,114700,149891780,4095,4100,4100,4095,1200
20240102,114600,144976320,4095,4095,4095,4095,5
20240102,114500,144955845,4095,4095,4095,4095,108
20240102,114400,144513585,4090,4090,4090,4090,1
20240102,114300,144509495,4090,4090,4115,4090,5
20240102,114200,144489020,4090,4085,4090,4085,8
20240102,114100,144456325,4085,4090,4090,4085,8
20240102,114000,144423635,4085,4090,4100,4085,2272
20240102,113900,135130890,4115,4115,4115,4115,1
20240102,113800,135126775,4090,4090,4115,4090,124
20240102,113700,134619590,4090,4095,4095,4090,659
20240102,113600,131924270,4090,4090,4115,4090,14
20240102,113500,131866760,4100,4095,4100,4095,644
20240102,113400,129228580,4090,4090,4090,4090,1
20240102,113300,129224490,4090,4090,4090,4090,4
20240102,113200,129208130,4090,4090,4090,4090,8
20240102,113100,129175410,4090,4090,4090,4090,10
20240102,113000,129134510,4090,4090,4090,4090,0
20240102,112900,129134510,4090,4090,4090,4090,1
20240102,112800,129130420,4090,4090,4090,4090,3
20240102,112700,129118150,4090,4090,4090,4090,5
20240102,112600,129097700,4085,4085,4085,4085,5
20240102,112500,129077275,4085,4085,4085,4085,0
20240102,112400,129077275,4085,4085,4085,4085,1
20240102,112300,129073190,4085,4085,4085,4085,5
20240102,112200,129052765,4085,4085,4085,4085,152
20240102,112100,128431845,4085,4080,4085,4080,692
20240102,112000,125605165,4080,4080,4080,4080,0
20240102,111900,125605165,4080,4080,4080,4080,100
20240102,111800,125197165,4080,4080,4080,4080,0
20240102,111700,125197165,4080,4080,4080,4080,25
20240102,111600,125095165,4080,4080,4080,4080,4
20240102,111500,125078845,4080,4080,4080,4080,241
20240102,111400,124095565,4080,4080,4080,4080,117
20240102,111300,123618205,4080,4085,4090,4080,2118
20240102,111200,114972525,4085,4085,4085,4085,42
20240102,111100,114800955,4095,4095,4095,4095,1
20240102,111000,114796860,4085,4085,4085,4085,403
20240102,110900,113150605,4085,4090,4090,4085,403
20240102,110800,111503240,4090,4090,4090,4090,1
20240102,110700,111499150,4090,4090,4090,4090,49
20240102,110600,111298740,4085,4085,4085,4085,89
20240102,110500,110935175,4085,4090,4090,4085,6479
20240102,110400,84442170,4090,4095,4095,4090,502
20240102,110300,82388985,4090,4090,4095,4090,12
20240102,110200,82339860,4090,4095,4095,4090,5
20240102,110100,82319400,4095,4095,4095,4095,1315
20240102,110000,76934475,4095,4095,4095,4095,1
20240102,105900,76930380,4095,4095,4095,4095,0
20240102,105800,76930380,4095,4100,4100,4095,3
20240102,105700,76918090,4100,4100,4100,4100,88
20240102,105600,76557290,4100,4100,4100,4100,5
20240102,105500,76536790,4100,4100,4100,4100,0
20240102,105400,76536790,4100,4095,4100,4095,3
20240102,105300,76524495,4115,4095,4115,4095,12
20240102,105200,76475195,4095,4095,4095,4095,3
20240102,105100,76462910,4115,4115,4115,4115,1
20240102,105000,76458795,4095,4095,4115,4095,35
20240102,104900,76315445,4090,4090,4090,4090,0
20240102,104800,76315445,4090,4115,4115,4090,3
20240102,104700,76303125,4090,4090,4090,4090,0
20240102,104600,76303125,4090,4090,4090,4090,5
20240102,104500,76282675,4090,4115,4115,4090,967
20240102,104400,72327090,4115,4100,4115,4100,30
20240102,104300,72203940,4090,4100,4100,4090,2146
20240102,104200,63415440,4110,4115,4115,4100,42
20240102,104100,63242790,4115,4115,4115,4115,54
20240102,104000,63020580,4095,4095,4095,4095,0
20240102,103900,63020580,4095,4095,4095,4095,0
20240102,103800,63020580,4095,4095,4095,4095,1
20240102,103700,63016485,4115,4100,4115,4100,248
20240102,103600,61999670,4100,4100,4100,4100,5
20240102,103500,61979170,4115,4115,4115,4115,2
20240102,103400,61970940,4100,4100,4100,4100,1
20240102,103300,61966840,4095,4095,4095,4095,2
20240102,103200,61958650,4115,4095,4120,4095,63
20240102,103100,61699280,4120,4095,4120,4095,16
20240102,103000,61633685,4095,4095,4095,4095,0
20240102,102900,61633685,4095,4095,4095,4095,515
20240102,102800,59524760,4090,4095,4095,4090,22
20240102,102700,59434685,4095,4095,4095,4090,764
20240102,102600,56306715,4095,4090,4095,4090,26
20240102,102500,56200260,4095,4095,4095,4095,396
20240102,102400,54578640,4100,4100,4100,4100,1
20240102,102300,54574540,4125,4095,4125,4095,308
20240102,102200,53311745,4095,4095,4100,4095,110
20240102,102100,52861190,4095,4100,4100,4095,579
20240102,102000,50490090,4105,4125,4125,4105,2
20240102,101900,50481860,4130,4105,4130,4105,52
20240102,101800,50267575,4105,4110,4130,4105,55
20240102,101700,50041075,4105,4105,4105,4105,2
20240102,101600,50032865,4095,4095,4095,4095,336
20240102,101500,48656945,4095,4095,4095,4095,24
20240102,101400,48558665,4090,4090,4090,4090,111
20240102,101300,48104675,4095,4090,4095,4090,136
20240102,101200,47548120,4090,4095,4095,4090,92
20240102,101100,47171640,4095,4095,4095,4090,118
20240102,101000,46688610,4095,4105,4105,4095,1374
20240102,100900,41055270,4105,4105,4105,4105,4981
20240102,100800,20608265,4105,4105,4115,4105,77
20240102,100700,20292030,4115,4115,4115,4115,255
20240102,100600,19242705,4105,4105,4105,4105,2
20240102,100500,19234495,4110,4110,4110,4110,0
20240102,100400,19234495,4110,4110,4110,4110,70
20240102,100300,18946795,4100,4095,4145,4095,903
20240102,100200,15203955,4155,4115,4155,4090,1010
20240102,100100,11066115,4170,4170,4170,4170,0
20240102,100000,11066115,4170,4120,4170,4120,2678