KissMeData/085620/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195800,154102060,4720,4720,4720,4720,2743
20240109,195700,154102060,4720,4720,4720,4720,0
20240109,195600,154102060,4720,4720,4720,4720,0
20240109,195500,154102060,4720,4720,4720,4720,0
20240109,195400,154102060,4720,4720,4720,4720,0
20240109,195300,154102060,4720,4720,4720,4720,0
20240109,195200,154102060,4720,4720,4720,4720,0
20240109,195100,154102060,4720,4720,4720,4720,0
20240109,195000,154102060,4720,4720,4720,4720,0
20240109,194900,154102060,4720,4720,4720,4720,0
20240109,194800,154102060,4720,4720,4720,4720,0
20240109,194700,154102060,4720,4720,4720,4720,0
20240109,194600,154102060,4720,4720,4720,4720,0
20240109,194500,154102060,4720,4720,4720,4720,0
20240109,194400,154102060,4720,4720,4720,4720,0
20240109,194300,154102060,4720,4720,4720,4720,0
20240109,194200,154102060,4720,4720,4720,4720,0
20240109,194100,154102060,4720,4720,4720,4720,0
20240109,194000,154102060,4720,4720,4720,4720,0
20240109,193900,154102060,4720,4720,4720,4720,0
20240109,193800,154102060,4720,4720,4720,4720,0
20240109,193700,154102060,4720,4720,4720,4720,0
20240109,193600,154102060,4720,4720,4720,4720,0
20240109,193500,154102060,4720,4720,4720,4720,0
20240109,193400,154102060,4720,4720,4720,4720,0
20240109,193300,154102060,4720,4720,4720,4720,0
20240109,193200,154102060,4720,4720,4720,4720,0
20240109,193100,154102060,4720,4720,4720,4720,0
20240109,193000,154102060,4720,4720,4720,4720,0
20240109,192900,154102060,4720,4720,4720,4720,0
20240109,192800,154102060,4720,4720,4720,4720,2743
20240109,192700,154102060,4720,4720,4720,4720,0
20240109,192600,154102060,4720,4720,4720,4720,0
20240109,192500,154102060,4720,4720,4720,4720,0
20240109,192400,154102060,4720,4720,4720,4720,0
20240109,192300,154102060,4720,4720,4720,4720,0
20240109,192200,154102060,4720,4720,4720,4720,0
20240109,192100,154102060,4720,4720,4720,4720,0
20240109,192000,154102060,4720,4720,4720,4720,0
20240109,191900,154102060,4720,4720,4720,4720,0
20240109,191800,154102060,4720,4720,4720,4720,0
20240109,191700,154102060,4720,4720,4720,4720,0
20240109,191600,154102060,4720,4720,4720,4720,0
20240109,191500,154102060,4720,4720,4720,4720,0
20240109,191400,154102060,4720,4720,4720,4720,0
20240109,191300,154102060,4720,4720,4720,4720,0
20240109,191200,154102060,4720,4720,4720,4720,0
20240109,191100,154102060,4720,4720,4720,4720,0
20240109,191000,154102060,4720,4720,4720,4720,0
20240109,190900,154102060,4720,4720,4720,4720,0
20240109,190800,154102060,4720,4720,4720,4720,0
20240109,190700,154102060,4720,4720,4720,4720,0
20240109,190600,154102060,4720,4720,4720,4720,0
20240109,190500,154102060,4720,4720,4720,4720,0
20240109,190400,154102060,4720,4720,4720,4720,0
20240109,190300,154102060,4720,4720,4720,4720,0
20240109,190200,154102060,4720,4720,4720,4720,0
20240109,190100,154102060,4720,4720,4720,4720,0
20240109,190000,154102060,4720,4720,4720,4720,0
20240109,185900,154102060,4720,4720,4720,4720,0
20240109,185800,154102060,4720,4720,4720,4720,2743
20240109,185700,154102060,4720,4720,4720,4720,0
20240109,185600,154102060,4720,4720,4720,4720,0
20240109,185500,154102060,4720,4720,4720,4720,0
20240109,185400,154102060,4720,4720,4720,4720,0
20240109,185300,154102060,4720,4720,4720,4720,0
20240109,185200,154102060,4720,4720,4720,4720,0
20240109,185100,154102060,4720,4720,4720,4720,0
20240109,185000,154102060,4720,4720,4720,4720,0
20240109,184900,154102060,4720,4720,4720,4720,0
20240109,184800,154102060,4720,4720,4720,4720,0
20240109,184700,154102060,4720,4720,4720,4720,0
20240109,184600,154102060,4720,4720,4720,4720,0
20240109,184500,154102060,4720,4720,4720,4720,0
20240109,184400,154102060,4720,4720,4720,4720,0
20240109,184300,154102060,4720,4720,4720,4720,0
20240109,184200,154102060,4720,4720,4720,4720,0
20240109,184100,154102060,4720,4720,4720,4720,0
20240109,184000,154102060,4720,4720,4720,4720,0
20240109,183900,154102060,4720,4720,4720,4720,0
20240109,183800,154102060,4720,4720,4720,4720,0
20240109,183700,154102060,4720,4720,4720,4720,0
20240109,183600,154102060,4720,4720,4720,4720,0
20240109,183500,154102060,4720,4720,4720,4720,0
20240109,183400,154102060,4720,4720,4720,4720,0
20240109,183300,154102060,4720,4720,4720,4720,0
20240109,183200,154102060,4720,4720,4720,4720,0
20240109,183100,154102060,4720,4720,4720,4720,0
20240109,183000,154102060,4720,4720,4720,4720,0
20240109,182900,154102060,4720,4720,4720,4720,0
20240109,182800,154102060,4720,4720,4720,4720,2743
20240109,182700,154102060,4720,4720,4720,4720,0
20240109,182600,154102060,4720,4720,4720,4720,0
20240109,182500,154102060,4720,4720,4720,4720,0
20240109,182400,154102060,4720,4720,4720,4720,0
20240109,182300,154102060,4720,4720,4720,4720,0
20240109,182200,154102060,4720,4720,4720,4720,0
20240109,182100,154102060,4720,4720,4720,4720,0
20240109,182000,154102060,4720,4720,4720,4720,0
20240109,181900,154102060,4720,4720,4720,4720,0
20240109,181800,154102060,4720,4720,4720,4720,0
20240109,181700,154102060,4720,4720,4720,4720,0
20240109,181600,154102060,4720,4720,4720,4720,0
20240109,181500,154102060,4720,4720,4720,4720,0
20240109,181400,154102060,4720,4720,4720,4720,0
20240109,181300,154102060,4720,4720,4720,4720,0
20240109,181200,154102060,4720,4720,4720,4720,0
20240109,181100,154102060,4720,4720,4720,4720,0
20240109,181000,154102060,4720,4720,4720,4720,0
20240109,180900,154102060,4720,4720,4720,4720,0
20240109,180800,154102060,4720,4720,4720,4720,0
20240109,180700,154102060,4720,4720,4720,4720,0
20240109,180600,154102060,4720,4720,4720,4720,0
20240109,180500,154102060,4720,4720,4720,4720,0
20240109,180400,154102060,4720,4720,4720,4720,0
20240109,180300,154102060,4720,4720,4720,4720,0
20240109,180200,154102060,4720,4720,4720,4720,0
20240109,180100,154102060,4720,4720,4720,4720,0
20240109,180000,154102060,4720,4720,4720,4720,0
20240109,175900,154102060,4720,4720,4720,4720,0
20240109,175800,154102060,4720,4720,4720,4720,2743
20240109,175700,154102060,4720,4720,4720,4720,0
20240109,175600,154102060,4720,4720,4720,4720,0
20240109,175500,154102060,4720,4720,4720,4720,0
20240109,175400,154102060,4720,4720,4720,4720,0
20240109,175300,154102060,4720,4720,4720,4720,0
20240109,175200,154102060,4720,4720,4720,4720,0
20240109,175100,154102060,4720,4720,4720,4720,0
20240109,175000,154102060,4720,4720,4720,4720,0
20240109,174900,154102060,4720,4720,4720,4720,0
20240109,174800,154102060,4720,4720,4720,4720,0
20240109,174700,154102060,4720,4720,4720,4720,0
20240109,174600,154102060,4720,4720,4720,4720,0
20240109,174500,154102060,4720,4720,4720,4720,0
20240109,174400,154102060,4720,4720,4720,4720,0
20240109,174300,154102060,4720,4720,4720,4720,0
20240109,174200,154102060,4720,4720,4720,4720,0
20240109,174100,154102060,4720,4720,4720,4720,0
20240109,174000,154102060,4720,4720,4720,4720,0
20240109,173900,154102060,4720,4720,4720,4720,0
20240109,173800,154102060,4720,4720,4720,4720,0
20240109,173700,154102060,4720,4720,4720,4720,0
20240109,173600,154102060,4720,4720,4720,4720,0
20240109,173500,154102060,4720,4720,4720,4720,0
20240109,173400,154102060,4720,4720,4720,4720,0
20240109,173300,154102060,4720,4720,4720,4720,0
20240109,173200,154102060,4720,4720,4720,4720,0
20240109,173100,154102060,4720,4720,4720,4720,0
20240109,173000,154102060,4720,4720,4720,4720,0
20240109,172900,154102060,4720,4720,4720,4720,0
20240109,172800,154102060,4720,4720,4720,4720,2743
20240109,172700,154102060,4720,4720,4720,4720,0
20240109,172600,154102060,4720,4720,4720,4720,0
20240109,172500,154102060,4720,4720,4720,4720,0
20240109,172400,154102060,4720,4720,4720,4720,0
20240109,172300,154102060,4720,4720,4720,4720,0
20240109,172200,154102060,4720,4720,4720,4720,0
20240109,172100,154102060,4720,4720,4720,4720,0
20240109,172000,154102060,4720,4720,4720,4720,0
20240109,171900,154102060,4720,4720,4720,4720,0
20240109,171800,154102060,4720,4720,4720,4720,0
20240109,171700,154102060,4720,4720,4720,4720,0
20240109,171600,154102060,4720,4720,4720,4720,0
20240109,171500,154102060,4720,4720,4720,4720,0
20240109,171400,154102060,4720,4720,4720,4720,0
20240109,171300,154102060,4720,4720,4720,4720,0
20240109,171200,154102060,4720,4720,4720,4720,0
20240109,171100,154102060,4720,4720,4720,4720,0
20240109,171000,154102060,4720,4720,4720,4720,0
20240109,170900,154102060,4720,4720,4720,4720,0
20240109,170800,154102060,4720,4720,4720,4720,0
20240109,170700,154102060,4720,4720,4720,4720,0
20240109,170600,154102060,4720,4720,4720,4720,0
20240109,170500,154102060,4720,4720,4720,4720,0
20240109,170400,154102060,4720,4720,4720,4720,0
20240109,170300,154102060,4720,4720,4720,4720,0
20240109,170200,154102060,4720,4720,4720,4720,0
20240109,170100,154102060,4720,4720,4720,4720,0
20240109,170000,154102060,4720,4720,4720,4720,0
20240109,165900,154102060,4720,4720,4720,4720,0
20240109,165800,154102060,4720,4720,4720,4720,2743
20240109,165700,154102060,4720,4720,4720,4720,0
20240109,165600,154102060,4720,4720,4720,4720,0
20240109,165500,154102060,4720,4720,4720,4720,0
20240109,165400,154102060,4720,4720,4720,4720,0
20240109,165300,154102060,4720,4720,4720,4720,0
20240109,165200,154102060,4720,4720,4720,4720,0
20240109,165100,154102060,4720,4720,4720,4720,0
20240109,165000,154102060,4720,4720,4720,4720,0
20240109,164900,154102060,4720,4720,4720,4720,0
20240109,164800,154102060,4720,4720,4720,4720,0
20240109,164700,154102060,4720,4720,4720,4720,0
20240109,164600,154102060,4720,4720,4720,4720,0
20240109,164500,154102060,4720,4720,4720,4720,0
20240109,164400,154102060,4720,4720,4720,4720,0
20240109,164300,154102060,4720,4720,4720,4720,0
20240109,164200,154102060,4720,4720,4720,4720,0
20240109,164100,154102060,4720,4720,4720,4720,0
20240109,164000,154102060,4720,4720,4720,4720,0
20240109,163900,154102060,4720,4720,4720,4720,0
20240109,163800,154102060,4720,4720,4720,4720,0
20240109,163700,154102060,4720,4720,4720,4720,0
20240109,163600,154102060,4720,4720,4720,4720,0
20240109,163500,154102060,4720,4720,4720,4720,0
20240109,163400,154102060,4720,4720,4720,4720,0
20240109,163300,154102060,4720,4720,4720,4720,0
20240109,163200,154102060,4720,4720,4720,4720,0
20240109,163100,154102060,4720,4720,4720,4720,0
20240109,163000,154102060,4720,4720,4720,4720,0
20240109,162900,154102060,4720,4720,4720,4720,0
20240109,162800,154102060,4720,4720,4720,4720,2743
20240109,162700,154102060,4720,4720,4720,4720,0
20240109,162600,154102060,4720,4720,4720,4720,0
20240109,162500,154102060,4720,4720,4720,4720,0
20240109,162400,154102060,4720,4720,4720,4720,0
20240109,162300,154102060,4720,4720,4720,4720,0
20240109,162200,154102060,4720,4720,4720,4720,0
20240109,162100,154102060,4720,4720,4720,4720,0
20240109,162000,154102060,4720,4720,4720,4720,0
20240109,161900,154102060,4720,4720,4720,4720,0
20240109,161800,154102060,4720,4720,4720,4720,0
20240109,161700,154102060,4720,4720,4720,4720,0
20240109,161600,154102060,4720,4720,4720,4720,0
20240109,161500,154102060,4720,4720,4720,4720,0
20240109,161400,154102060,4720,4720,4720,4720,0
20240109,161300,154102060,4720,4720,4720,4720,0
20240109,161200,154102060,4720,4720,4720,4720,0
20240109,161100,154102060,4720,4720,4720,4720,0
20240109,161000,154102060,4720,4720,4720,4720,0
20240109,160900,154102060,4720,4720,4720,4720,0
20240109,160800,154102060,4720,4720,4720,4720,0
20240109,160700,154102060,4720,4720,4720,4720,0
20240109,160600,154102060,4720,4720,4720,4720,0
20240109,160500,154102060,4720,4720,4720,4720,0
20240109,160400,154102060,4720,4720,4720,4720,0
20240109,160300,154102060,4720,4720,4720,4720,0
20240109,160200,154102060,4720,4720,4720,4720,0
20240109,160100,154102060,4720,4720,4720,4720,0
20240109,160000,154102060,4720,4720,4720,4720,0
20240109,155900,154102060,4720,4720,4720,4720,0
20240109,155800,154102060,4720,4720,4720,4720,2743
20240109,155700,154102060,4720,4720,4720,4720,0
20240109,155600,154102060,4720,4720,4720,4720,0
20240109,155500,154102060,4720,4720,4720,4720,0
20240109,155400,154102060,4720,4720,4720,4720,0
20240109,155300,154102060,4720,4720,4720,4720,0
20240109,155200,154102060,4720,4720,4720,4720,0
20240109,155100,154102060,4720,4720,4720,4720,0
20240109,155000,154102060,4720,4720,4720,4720,0
20240109,154900,154102060,4720,4720,4720,4720,0
20240109,154800,154102060,4720,4720,4720,4720,0
20240109,154700,154102060,4720,4720,4720,4720,0
20240109,154600,154102060,4720,4720,4720,4720,0
20240109,154500,154102060,4720,4720,4720,4720,0
20240109,154400,154102060,4720,4720,4720,4720,0
20240109,154300,154102060,4720,4720,4720,4720,0
20240109,154200,154102060,4720,4720,4720,4720,0
20240109,154100,154102060,4720,4720,4720,4720,0
20240109,154000,154102060,4720,4720,4720,4720,0
20240109,153900,154102060,4720,4720,4720,4720,0
20240109,153800,154102060,4720,4720,4720,4720,0
20240109,153700,154102060,4720,4720,4720,4720,0
20240109,153600,154102060,4720,4720,4720,4720,0
20240109,153500,154102060,4720,4720,4720,4720,0
20240109,153400,154102060,4720,4720,4720,4720,0
20240109,153300,154102060,4720,4720,4720,4720,0
20240109,153200,154102060,4720,4720,4720,4720,0
20240109,153100,154102060,4720,4720,4720,4720,0
20240109,153000,154102060,4720,4720,4720,4720,2743
20240109,152900,141155100,4705,4705,4705,4705,0
20240109,152800,141155100,4705,4705,4705,4705,0
20240109,152700,141155100,4705,4705,4705,4705,0
20240109,152600,141155100,4705,4705,4705,4705,0
20240109,152500,141155100,4705,4705,4705,4705,0
20240109,152400,141155100,4705,4705,4705,4705,0
20240109,152300,141155100,4705,4705,4705,4705,0
20240109,152200,141155100,4705,4705,4705,4705,0
20240109,152100,141155100,4705,4705,4705,4705,0
20240109,152000,141155100,4705,4705,4705,4705,0
20240109,151900,141155100,4705,4705,4710,4705,103
20240109,151800,140670245,4705,4715,4715,4705,981
20240109,151700,136050310,4715,4715,4715,4715,22
20240109,151600,135946580,4720,4715,4720,4715,1507
20240109,151500,128836565,4720,4720,4720,4715,668
20240109,151400,125683810,4720,4720,4720,4720,86
20240109,151300,125277890,4720,4725,4725,4720,1657
20240109,151200,117452015,4725,4725,4725,4725,1535
20240109,151100,110199140,4725,4725,4725,4725,21
20240109,151000,110099915,4725,4725,4725,4725,21
20240109,150900,110000690,4725,4725,4725,4725,22
20240109,150800,109896740,4725,4725,4725,4725,22
20240109,150700,109792790,4725,4730,4740,4725,251
20240109,150600,108603960,4730,4730,4730,4730,17
20240109,150500,108523550,4730,4730,4730,4730,21
20240109,150400,108424220,4725,4725,4725,4725,21
20240109,150300,108324995,4725,4740,4740,4725,121
20240109,150200,107751770,4725,4725,4725,4725,22
20240109,150100,107647820,4725,4725,4725,4725,21
20240109,150000,107548595,4725,4725,4725,4725,22
20240109,145900,107444645,4725,4730,4740,4725,105
20240109,145800,106947495,4725,4725,4730,4725,352
20240109,145700,105284250,4725,4735,4735,4725,4151
20240109,145600,85645080,4735,4735,4735,4735,24
20240109,145500,85531440,4735,4735,4735,4735,23
20240109,145400,85422535,4735,4735,4735,4735,46
20240109,145300,85204725,4735,4735,4735,4735,24
20240109,145200,85091085,4735,4735,4735,4735,24
20240109,145100,84977445,4735,4735,4735,4735,23
20240109,145000,84868540,4740,4735,4740,4735,46
20240109,144900,84650725,4740,4735,4740,4735,24
20240109,144800,84537080,4735,4735,4735,4735,23
20240109,144700,84428175,4735,4735,4735,4735,25
20240109,144600,84309800,4735,4735,4735,4735,23
20240109,144500,84200895,4735,4735,4735,4735,23
20240109,144400,84091990,4735,4735,4735,4735,136
20240109,144300,83448030,4735,4735,4735,4735,23
20240109,144200,83339125,4735,4735,4735,4735,24
20240109,144100,83225485,4735,4735,4735,4735,24
20240109,144000,83111845,4735,4735,4735,4735,23
20240109,143900,83002940,4735,4735,4735,4735,24
20240109,143800,82889300,4735,4735,4735,4735,23
20240109,143700,82780395,4735,4735,4735,4735,25
20240109,143600,82662020,4735,4735,4735,4735,23
20240109,143500,82553115,4735,4735,4735,4735,24
20240109,143400,82439475,4735,4735,4740,4735,758
20240109,143300,78847645,4735,4735,4735,4735,23
20240109,143200,78738740,4735,4735,4735,4735,24
20240109,143100,78625100,4735,4735,4735,4735,24
20240109,143000,78511460,4735,4735,4735,4735,24
20240109,142900,78397820,4735,4735,4735,4735,23
20240109,142800,78288915,4735,4735,4735,4735,24
20240109,142700,78175275,4735,4735,4735,4735,25
20240109,142600,78056900,4740,4740,4740,4740,1
20240109,142500,78052160,4735,4735,4735,4735,0
20240109,142400,78052160,4735,4735,4735,4735,0
20240109,142300,78052160,4735,4735,4735,4735,0
20240109,142200,78052160,4735,4735,4735,4735,7
20240109,142100,78019015,4735,4735,4735,4735,6
20240109,142000,77990605,4735,4735,4735,4735,7
20240109,141900,77957460,4735,4735,4735,4735,7
20240109,141800,77924315,4735,4735,4735,4735,7
20240109,141700,77891170,4735,4735,4735,4735,7
20240109,141600,77858025,4735,4735,4735,4735,6
20240109,141500,77829615,4735,4735,4735,4735,6
20240109,141400,77801205,4735,4735,4735,4735,6
20240109,141300,77772795,4735,4735,4740,4735,7
20240109,141200,77739640,4735,4735,4740,4735,10
20240109,141100,77692270,4740,4740,4740,4735,11
20240109,141000,77640155,4735,4740,4740,4735,8
20240109,140900,77602265,4735,4735,4740,4735,12
20240109,140800,77545420,4735,4735,4735,4735,18
20240109,140700,77460190,4735,4735,4735,4735,28
20240109,140600,77327610,4735,4735,4735,4735,6
20240109,140500,77299200,4735,4735,4735,4735,209
20240109,140400,76309585,4735,4735,4735,4735,6
20240109,140300,76281175,4735,4735,4735,4735,6
20240109,140200,76252765,4735,4735,4735,4735,315
20240109,140100,74761240,4735,4735,4735,4735,5
20240109,140000,74737565,4735,4735,4735,4735,5
20240109,135900,74713890,4735,4735,4735,4735,5
20240109,135800,74690215,4735,4735,4735,4735,4
20240109,135700,74671275,4735,4735,4735,4735,1
20240109,135600,74666540,4735,4735,4735,4735,264
20240109,135500,73416500,4735,4735,4735,4735,6
20240109,135400,73388090,4735,4735,4735,4735,6
20240109,135300,73359680,4735,4735,4735,4735,6
20240109,135200,73331270,4735,4735,4735,4735,7
20240109,135100,73298125,4735,4735,4735,4735,377
20240109,135000,71513030,4735,4735,4735,4735,7
20240109,134900,71479885,4735,4735,4735,4735,9
20240109,134800,71437270,4735,4735,4735,4735,7
20240109,134700,71404125,4735,4735,4735,4735,1
20240109,134600,71399390,4740,4740,4740,4740,0
20240109,134500,71399390,4740,4735,4740,4735,17
20240109,134400,71318890,4740,4740,4740,4740,0
20240109,134300,71318890,4740,4740,4740,4740,0
20240109,134200,71318890,4740,4740,4740,4740,0
20240109,134100,71318890,4740,4740,4740,4740,0
20240109,134000,71318890,4740,4740,4740,4740,0
20240109,133900,71318890,4740,4740,4740,4740,0
20240109,133800,71318890,4740,4740,4740,4740,0
20240109,133700,71318890,4740,4740,4740,4740,0
20240109,133600,71318890,4740,4740,4740,4740,0
20240109,133500,71318890,4740,4740,4740,4740,0
20240109,133400,71318890,4740,4740,4740,4740,0
20240109,133300,71318890,4740,4740,4740,4740,0
20240109,133200,71318890,4740,4740,4740,4740,0
20240109,133100,71318890,4740,4740,4740,4740,0
20240109,133000,71318890,4740,4740,4740,4740,0
20240109,132900,71318890,4740,4740,4740,4740,0
20240109,132800,71318890,4740,4740,4740,4740,0
20240109,132700,71318890,4740,4740,4740,4740,0
20240109,132600,71318890,4740,4740,4740,4740,0
20240109,132500,71318890,4740,4735,4740,4730,2744
20240109,132400,58326160,4735,4735,4735,4735,0
20240109,132300,58326160,4735,4735,4735,4735,0
20240109,132200,58326160,4735,4735,4735,4735,249
20240109,132100,57147145,4735,4735,4735,4735,0
20240109,132000,57147145,4735,4735,4735,4735,0
20240109,131900,57147145,4735,4735,4735,4735,0
20240109,131800,57147145,4735,4735,4735,4735,8
20240109,131700,57109265,4735,4735,4735,4735,4
20240109,131600,57090325,4735,4735,4735,4735,8
20240109,131500,57052445,4735,4735,4735,4735,4
20240109,131400,57033505,4735,4735,4735,4735,4
20240109,131300,57014565,4735,4735,4735,4735,4
20240109,131200,56995625,4735,4735,4735,4735,4
20240109,131100,56976685,4735,4735,4735,4735,237
20240109,131000,55854490,4735,4735,4735,4735,11
20240109,130900,55802405,4735,4735,4735,4735,1068
20240109,130800,50745425,4745,4745,4745,4745,0
20240109,130700,50745425,4745,4745,4745,4745,0
20240109,130600,50745425,4745,4745,4745,4745,1
20240109,130500,50740680,4735,4735,4735,4735,0
20240109,130400,50740680,4735,4735,4735,4735,0
20240109,130300,50740680,4735,4735,4735,4735,0
20240109,130200,50740680,4735,4735,4735,4735,0
20240109,130100,50740680,4735,4735,4735,4735,0
20240109,130000,50740680,4735,4735,4735,4735,0
20240109,125900,50740680,4735,4735,4735,4735,0
20240109,125800,50740680,4735,4735,4735,4735,0
20240109,125700,50740680,4735,4735,4735,4735,0
20240109,125600,50740680,4735,4735,4735,4735,0
20240109,125500,50740680,4735,4735,4735,4735,0
20240109,125400,50740680,4735,4740,4740,4735,265
20240109,125300,49484605,4735,4735,4735,4735,0
20240109,125200,49484605,4735,4735,4735,4735,0
20240109,125100,49484605,4735,4735,4735,4735,0
20240109,125000,49484605,4735,4735,4735,4735,0
20240109,124900,49484605,4735,4735,4735,4735,2
20240109,124800,49475135,4735,4735,4735,4735,0
20240109,124700,49475135,4735,4735,4735,4735,0
20240109,124600,49475135,4735,4735,4735,4735,0
20240109,124500,49475135,4735,4735,4735,4735,0
20240109,124400,49475135,4735,4735,4735,4735,12
20240109,124300,49418315,4735,4735,4735,4735,6
20240109,124200,49389905,4735,4735,4735,4735,3
20240109,124100,49375700,4735,4735,4735,4735,4
20240109,124000,49356760,4735,4735,4735,4735,4
20240109,123900,49337820,4735,4735,4735,4735,6
20240109,123800,49309410,4735,4735,4735,4735,5
20240109,123700,49285735,4735,4735,4735,4735,5
20240109,123600,49262060,4735,4735,4735,4735,12
20240109,123500,49205240,4735,4735,4735,4735,14
20240109,123400,49138950,4735,4735,4735,4735,4
20240109,123300,49120010,4735,4735,4735,4735,5
20240109,123200,49096335,4735,4735,4740,4735,16
20240109,123100,49020555,4735,4735,4735,4735,15
20240109,123000,48949530,4735,4735,4735,4735,21
20240109,122900,48850095,4735,4735,4735,4735,13
20240109,122800,48788540,4735,4735,4735,4735,5
20240109,122700,48764865,4740,4735,4740,4735,9
20240109,122600,48722230,4735,4735,4735,4735,3
20240109,122500,48708025,4735,4735,4735,4735,5
20240109,122400,48684350,4735,4735,4735,4735,4
20240109,122300,48665410,4735,4735,4735,4735,8
20240109,122200,48627530,4735,4735,4735,4735,5
20240109,122100,48603855,4735,4735,4735,4735,4
20240109,122000,48584915,4735,4735,4735,4735,7
20240109,121900,48551770,4735,4735,4735,4735,3
20240109,121800,48537565,4740,4735,4740,4735,6
20240109,121700,48509150,4740,4735,4740,4735,7
20240109,121600,48476000,4735,4735,4735,4735,4
20240109,121500,48457060,4735,4735,4735,4730,918
20240109,121400,44110405,4735,4735,4735,4735,5
20240109,121300,44086730,4735,4735,4735,4735,4
20240109,121200,44067790,4735,4735,4740,4735,7
20240109,121100,44034640,4735,4735,4735,4735,4
20240109,121000,44015700,4735,4735,4735,4735,29
20240109,120900,43878385,4735,4735,4735,4735,106
20240109,120800,43376475,4735,4735,4735,4735,3
20240109,120700,43362270,4735,4735,4735,4735,5
20240109,120600,43338595,4735,4735,4735,4735,7
20240109,120500,43305450,4735,4735,4735,4735,4
20240109,120400,43286510,4735,4735,4735,4735,250
20240109,120300,42102760,4740,4735,4740,4735,3
20240109,120200,42088550,4735,4735,4735,4735,22
20240109,120100,41984380,4735,4735,4735,4735,6
20240109,120000,41955970,4735,4735,4735,4735,4
20240109,115900,41937030,4735,4735,4735,4735,120
20240109,115800,41368830,4735,4735,4735,4735,7
20240109,115700,41335685,4735,4735,4735,4735,3
20240109,115600,41321480,4735,4735,4735,4735,4
20240109,115500,41302540,4735,4735,4735,4735,20
20240109,115400,41207840,4735,4735,4735,4735,5
20240109,115300,41184165,4735,4735,4735,4735,7
20240109,115200,41151020,4735,4735,4735,4735,16
20240109,115100,41075260,4735,4735,4735,4735,6
20240109,115000,41046850,4735,4735,4735,4735,4
20240109,114900,41027910,4735,4735,4735,4735,7
20240109,114800,40994765,4740,4735,4740,4735,14
20240109,114700,40928425,4735,4735,4735,4735,18
20240109,114600,40843195,4735,4735,4735,4735,4
20240109,114500,40824255,4735,4735,4735,4735,18
20240109,114400,40739025,4735,4735,4735,4735,325
20240109,114300,39200150,4740,4740,4740,4740,0
20240109,114200,39200150,4740,4740,4740,4740,0
20240109,114100,39200150,4740,4740,4740,4740,1
20240109,114000,39195410,4735,4735,4735,4735,12
20240109,113900,39138590,4735,4735,4735,4735,0
20240109,113800,39138590,4735,4735,4735,4735,0
20240109,113700,39138590,4735,4735,4735,4735,11
20240109,113600,39086505,4735,4735,4735,4735,15
20240109,113500,39015480,4735,4735,4735,4735,0
20240109,113400,39015480,4735,4735,4735,4735,10
20240109,113300,38968130,4735,4735,4735,4735,9
20240109,113200,38925515,4735,4735,4735,4735,9
20240109,113100,38882900,4735,4735,4735,4735,0
20240109,113000,38882900,4735,4735,4735,4735,112
20240109,112900,38352580,4735,4735,4735,4735,0
20240109,112800,38352580,4735,4735,4735,4735,0
20240109,112700,38352580,4735,4735,4735,4735,12
20240109,112600,38295760,4735,4735,4735,4735,5
20240109,112500,38272085,4735,4735,4735,4735,0
20240109,112400,38272085,4735,4735,4735,4735,12
20240109,112300,38215265,4735,4735,4735,4735,0
20240109,112200,38215265,4735,4735,4735,4735,0
20240109,112100,38215265,4735,4735,4735,4735,13
20240109,112000,38153710,4740,4740,4740,4740,1
20240109,111900,38148970,4735,4735,4735,4735,13
20240109,111800,38087415,4745,4745,4745,4745,0
20240109,111700,38087415,4745,4745,4745,4745,0
20240109,111600,38087415,4745,4745,4745,4745,0
20240109,111500,38087415,4745,4745,4745,4745,0
20240109,111400,38087415,4745,4745,4745,4745,0
20240109,111300,38087415,4745,4735,4745,4735,10
20240109,111200,38040045,4740,4740,4740,4740,0
20240109,111100,38040045,4740,4740,4740,4740,0
20240109,111000,38040045,4740,4740,4740,4740,0
20240109,110900,38040045,4740,4740,4740,4740,41
20240109,110800,37845705,4735,4735,4735,4735,15
20240109,110700,37774680,4735,4735,4735,4735,0
20240109,110600,37774680,4735,4735,4735,4735,0
20240109,110500,37774680,4735,4735,4735,4735,0
20240109,110400,37774680,4735,4735,4735,4735,15
20240109,110300,37703655,4735,4735,4735,4735,0
20240109,110200,37703655,4735,4735,4735,4735,0
20240109,110100,37703655,4735,4735,4735,4735,8
20240109,110000,37665775,4735,4735,4735,4735,15
20240109,105900,37594750,4735,4745,4745,4735,42
20240109,105800,37395490,4735,4735,4735,4735,2
20240109,105700,37386020,4735,4735,4735,4735,3
20240109,105600,37371815,4735,4735,4735,4735,2
20240109,105500,37362345,4740,4740,4740,4740,18
20240109,105400,37277025,4740,4740,4740,4740,0
20240109,105300,37277025,4740,4740,4740,4740,2
20240109,105200,37267545,4740,4740,4740,4740,3
20240109,105100,37253325,4740,4740,4740,4740,17
20240109,105000,37172745,4740,4740,4740,4740,3
20240109,104900,37158525,4740,4740,4740,4740,2
20240109,104800,37149045,4740,4740,4740,4740,3
20240109,104700,37134825,4740,4740,4740,4740,22
20240109,104600,37030545,4740,4740,4740,4740,0
20240109,104500,37030545,4740,4740,4740,4740,3
20240109,104400,37016325,4740,4740,4740,4740,2
20240109,104300,37006845,4740,4740,4740,4740,3
20240109,104200,36992625,4740,4740,4740,4740,22
20240109,104100,36888345,4745,4740,4745,4740,23
20240109,104000,36779225,4740,4740,4740,4740,2
20240109,103900,36769745,4740,4740,4740,4740,0
20240109,103800,36769745,4740,4740,4740,4740,0
20240109,103700,36769745,4740,4740,4740,4740,0
20240109,103600,36769745,4740,4730,4740,4730,1009
20240109,103500,31988105,4735,4735,4735,4735,0
20240109,103400,31988105,4735,4735,4735,4735,0
20240109,103300,31988105,4735,4735,4735,4735,0
20240109,103200,31988105,4735,4735,4735,4735,1
20240109,103100,31983370,4730,4730,4730,4730,0
20240109,103000,31983370,4730,4725,4730,4725,29
20240109,102900,31846260,4730,4730,4730,4730,0
20240109,102800,31846260,4730,4730,4730,4730,834
20240109,102700,27901440,4730,4730,4730,4730,12
20240109,102600,27844680,4730,4730,4730,4730,1
20240109,102500,27839950,4730,4730,4730,4730,12
20240109,102400,27783190,4730,4730,4730,4730,12
20240109,102300,27726430,4735,4735,4735,4735,30
20240109,102200,27584380,4730,4730,4730,4730,212
20240109,102100,26581620,4730,4730,4730,4730,12
20240109,102000,26524860,4730,4730,4730,4730,0
20240109,101900,26524860,4730,4730,4730,4730,5
20240109,101800,26501210,4730,4730,4730,4730,0
20240109,101700,26501210,4730,4730,4730,4730,108
20240109,101600,25990370,4730,4730,4730,4730,903
20240109,101500,21719180,4730,4730,4730,4730,5
20240109,101400,21695530,4730,4730,4730,4730,10
20240109,101300,21648230,4730,4730,4730,4730,5
20240109,101200,21624580,4730,4730,4730,4730,5
20240109,101100,21600930,4730,4730,4730,4730,5
20240109,101000,21577280,4730,4730,4730,4730,5
20240109,100900,21553630,4730,4730,4730,4730,10
20240109,100800,21506330,4730,4730,4730,4730,5
20240109,100700,21482680,4730,4730,4730,4730,10
20240109,100600,21435380,4730,4730,4730,4730,5
20240109,100500,21411730,4730,4730,4730,4730,10
20240109,100400,21364430,4730,4730,4730,4730,0
20240109,100300,21364430,4730,4730,4730,4730,2
20240109,100200,21354970,4730,4730,4730,4730,0
20240109,100100,21354970,4730,4730,4730,4730,0
20240109,100000,21354970,4730,4730,4730,4720,2339
20240109,095900,10299800,4730,4730,4730,4730,22
20240109,095800,10195740,4730,4730,4730,4730,0
20240109,095700,10195740,4730,4730,4730,4730,0
20240109,095600,10195740,4730,4730,4730,4730,0
20240109,095500,10195740,4730,4730,4730,4730,0
20240109,095400,10195740,4730,4730,4730,4730,0
20240109,095300,10195740,4730,4730,4730,4730,0
20240109,095200,10195740,4730,4730,4730,4730,0
20240109,095100,10195740,4730,4730,4730,4730,0
20240109,095000,10195740,4730,4730,4730,4730,0
20240109,094900,10195740,4730,4730,4730,4730,0
20240109,094800,10195740,4730,4730,4730,4730,0
20240109,094700,10195740,4730,4730,4730,4730,0
20240109,094600,10195740,4730,4730,4730,4730,0
20240109,094500,10195740,4730,4730,4730,4730,0
20240109,094400,10195740,4730,4730,4730,4730,0
20240109,094300,10195740,4730,4730,4730,4730,0
20240109,094200,10195740,4730,4730,4730,4730,0
20240109,094100,10195740,4730,4730,4730,4730,0
20240109,094000,10195740,4730,4730,4730,4730,3
20240109,093900,10181550,4730,4730,4730,4730,4
20240109,093800,10162630,4730,4730,4730,4730,678
20240109,093700,6955690,4730,4740,4740,4730,212
20240109,093600,5951040,4745,4745,4745,4740,4
20240109,093500,5932070,4745,4745,4745,4745,0
20240109,093400,5932070,4745,4745,4745,4745,0
20240109,093300,5932070,4745,4745,4745,4745,0
20240109,093200,5932070,4745,4745,4745,4745,2
20240109,093100,5922580,4745,4750,4750,4740,297
20240109,093000,4512645,4765,4765,4765,4765,1
20240109,092900,4507880,4750,4750,4750,4750,0
20240109,092800,4507880,4750,4750,4750,4750,0
20240109,092700,4507880,4750,4750,4750,4750,0
20240109,092600,4507880,4750,4750,4750,4750,0
20240109,092500,4507880,4750,4750,4750,4750,0
20240109,092400,4507880,4750,4750,4750,4750,0
20240109,092300,4507880,4750,4750,4750,4750,0
20240109,092200,4507880,4750,4750,4750,4750,0
20240109,092100,4507880,4750,4750,4750,4750,0
20240109,092000,4507880,4750,4750,4750,4750,18
20240109,091900,4422380,4750,4750,4750,4750,0
20240109,091800,4422380,4750,4750,4750,4750,6
20240109,091700,4393880,4765,4765,4765,4765,0
20240109,091600,4393880,4765,4765,4765,4765,1
20240109,091500,4389115,4750,4750,4750,4750,3
20240109,091400,4374865,4750,4750,4750,4750,3
20240109,091300,4360615,4765,4765,4765,4765,1
20240109,091200,4355850,4750,4750,4750,4750,3
20240109,091100,4341600,4750,4750,4750,4750,3
20240109,091000,4327350,4750,4765,4765,4750,9
20240109,090900,4284540,4750,4750,4750,4750,3
20240109,090800,4270290,4750,4750,4750,4750,6
20240109,090700,4241790,4750,4760,4760,4750,143
20240109,090600,3561540,4750,4750,4750,4750,4
20240109,090500,3542540,4750,4750,4750,4750,7
20240109,090400,3509290,4760,4760,4760,4760,149
20240109,090300,2800050,4750,4750,4750,4740,504
20240109,090200,406090,4730,4730,4730,4730,4
20240109,090100,387170,4780,4780,4780,4780,0
20240109,090000,387170,4780,4775,4780,4775,81