KissMeData/100660/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200900,113342060,4565,4565,4565,4565,414
20240108,200800,113342060,4565,4565,4565,4565,0
20240108,200700,113342060,4565,4565,4565,4565,0
20240108,200600,113342060,4565,4565,4565,4565,0
20240108,200500,113342060,4565,4565,4565,4565,0
20240108,200400,113342060,4565,4565,4565,4565,0
20240108,200300,113342060,4565,4565,4565,4565,0
20240108,200200,113342060,4565,4565,4565,4565,0
20240108,200100,113342060,4565,4565,4565,4565,0
20240108,200000,113342060,4565,4565,4565,4565,0
20240108,195900,113342060,4565,4565,4565,4565,0
20240108,195800,113342060,4565,4565,4565,4565,0
20240108,195700,113342060,4565,4565,4565,4565,0
20240108,195600,113342060,4565,4565,4565,4565,0
20240108,195500,113342060,4565,4565,4565,4565,0
20240108,195400,113342060,4565,4565,4565,4565,0
20240108,195300,113342060,4565,4565,4565,4565,0
20240108,195200,113342060,4565,4565,4565,4565,0
20240108,195100,113342060,4565,4565,4565,4565,0
20240108,195000,113342060,4565,4565,4565,4565,0
20240108,194900,113342060,4565,4565,4565,4565,0
20240108,194800,113342060,4565,4565,4565,4565,0
20240108,194700,113342060,4565,4565,4565,4565,0
20240108,194600,113342060,4565,4565,4565,4565,0
20240108,194500,113342060,4565,4565,4565,4565,0
20240108,194400,113342060,4565,4565,4565,4565,0
20240108,194300,113342060,4565,4565,4565,4565,0
20240108,194200,113342060,4565,4565,4565,4565,0
20240108,194100,113342060,4565,4565,4565,4565,0
20240108,194000,113342060,4565,4565,4565,4565,0
20240108,193900,113342060,4565,4565,4565,4565,414
20240108,193800,113342060,4565,4565,4565,4565,0
20240108,193700,113342060,4565,4565,4565,4565,0
20240108,193600,113342060,4565,4565,4565,4565,0
20240108,193500,113342060,4565,4565,4565,4565,0
20240108,193400,113342060,4565,4565,4565,4565,0
20240108,193300,113342060,4565,4565,4565,4565,0
20240108,193200,113342060,4565,4565,4565,4565,0
20240108,193100,113342060,4565,4565,4565,4565,0
20240108,193000,113342060,4565,4565,4565,4565,0
20240108,192900,113342060,4565,4565,4565,4565,0
20240108,192800,113342060,4565,4565,4565,4565,0
20240108,192700,113342060,4565,4565,4565,4565,0
20240108,192600,113342060,4565,4565,4565,4565,0
20240108,192500,113342060,4565,4565,4565,4565,0
20240108,192400,113342060,4565,4565,4565,4565,0
20240108,192300,113342060,4565,4565,4565,4565,0
20240108,192200,113342060,4565,4565,4565,4565,0
20240108,192100,113342060,4565,4565,4565,4565,0
20240108,192000,113342060,4565,4565,4565,4565,0
20240108,191900,113342060,4565,4565,4565,4565,0
20240108,191800,113342060,4565,4565,4565,4565,0
20240108,191700,113342060,4565,4565,4565,4565,0
20240108,191600,113342060,4565,4565,4565,4565,0
20240108,191500,113342060,4565,4565,4565,4565,0
20240108,191400,113342060,4565,4565,4565,4565,0
20240108,191300,113342060,4565,4565,4565,4565,0
20240108,191200,113342060,4565,4565,4565,4565,0
20240108,191100,113342060,4565,4565,4565,4565,0
20240108,191000,113342060,4565,4565,4565,4565,0
20240108,190900,113342060,4565,4565,4565,4565,414
20240108,190800,113342060,4565,4565,4565,4565,0
20240108,190700,113342060,4565,4565,4565,4565,0
20240108,190600,113342060,4565,4565,4565,4565,0
20240108,190500,113342060,4565,4565,4565,4565,0
20240108,190400,113342060,4565,4565,4565,4565,0
20240108,190300,113342060,4565,4565,4565,4565,0
20240108,190200,113342060,4565,4565,4565,4565,0
20240108,190100,113342060,4565,4565,4565,4565,0
20240108,190000,113342060,4565,4565,4565,4565,0
20240108,185900,113342060,4565,4565,4565,4565,0
20240108,185800,113342060,4565,4565,4565,4565,0
20240108,185700,113342060,4565,4565,4565,4565,0
20240108,185600,113342060,4565,4565,4565,4565,0
20240108,185500,113342060,4565,4565,4565,4565,0
20240108,185400,113342060,4565,4565,4565,4565,0
20240108,185300,113342060,4565,4565,4565,4565,0
20240108,185200,113342060,4565,4565,4565,4565,0
20240108,185100,113342060,4565,4565,4565,4565,0
20240108,185000,113342060,4565,4565,4565,4565,0
20240108,184900,113342060,4565,4565,4565,4565,0
20240108,184800,113342060,4565,4565,4565,4565,0
20240108,184700,113342060,4565,4565,4565,4565,0
20240108,184600,113342060,4565,4565,4565,4565,0
20240108,184500,113342060,4565,4565,4565,4565,0
20240108,184400,113342060,4565,4565,4565,4565,0
20240108,184300,113342060,4565,4565,4565,4565,0
20240108,184200,113342060,4565,4565,4565,4565,0
20240108,184100,113342060,4565,4565,4565,4565,0
20240108,184000,113342060,4565,4565,4565,4565,0
20240108,183900,113342060,4565,4565,4565,4565,414
20240108,183800,113342060,4565,4565,4565,4565,0
20240108,183700,113342060,4565,4565,4565,4565,0
20240108,183600,113342060,4565,4565,4565,4565,0
20240108,183500,113342060,4565,4565,4565,4565,0
20240108,183400,113342060,4565,4565,4565,4565,0
20240108,183300,113342060,4565,4565,4565,4565,0
20240108,183200,113342060,4565,4565,4565,4565,0
20240108,183100,113342060,4565,4565,4565,4565,0
20240108,183000,113342060,4565,4565,4565,4565,0
20240108,182900,113342060,4565,4565,4565,4565,0
20240108,182800,113342060,4565,4565,4565,4565,0
20240108,182700,113342060,4565,4565,4565,4565,0
20240108,182600,113342060,4565,4565,4565,4565,0
20240108,182500,113342060,4565,4565,4565,4565,0
20240108,182400,113342060,4565,4565,4565,4565,0
20240108,182300,113342060,4565,4565,4565,4565,0
20240108,182200,113342060,4565,4565,4565,4565,0
20240108,182100,113342060,4565,4565,4565,4565,0
20240108,182000,113342060,4565,4565,4565,4565,0
20240108,181900,113342060,4565,4565,4565,4565,0
20240108,181800,113342060,4565,4565,4565,4565,0
20240108,181700,113342060,4565,4565,4565,4565,0
20240108,181600,113342060,4565,4565,4565,4565,0
20240108,181500,113342060,4565,4565,4565,4565,0
20240108,181400,113342060,4565,4565,4565,4565,0
20240108,181300,113342060,4565,4565,4565,4565,0
20240108,181200,113342060,4565,4565,4565,4565,0
20240108,181100,113342060,4565,4565,4565,4565,0
20240108,181000,113342060,4565,4565,4565,4565,0
20240108,180900,113342060,4565,4565,4565,4565,414
20240108,180800,113342060,4565,4565,4565,4565,0
20240108,180700,113342060,4565,4565,4565,4565,0
20240108,180600,113342060,4565,4565,4565,4565,0
20240108,180500,113342060,4565,4565,4565,4565,0
20240108,180400,113342060,4565,4565,4565,4565,0
20240108,180300,113342060,4565,4565,4565,4565,0
20240108,180200,113342060,4565,4565,4565,4565,0
20240108,180100,113342060,4565,4565,4565,4565,0
20240108,180000,113342060,4565,4565,4565,4565,0
20240108,175900,113342060,4565,4565,4565,4565,0
20240108,175800,113342060,4565,4565,4565,4565,0
20240108,175700,113342060,4565,4565,4565,4565,0
20240108,175600,113342060,4565,4565,4565,4565,0
20240108,175500,113342060,4565,4565,4565,4565,0
20240108,175400,113342060,4565,4565,4565,4565,0
20240108,175300,113342060,4565,4565,4565,4565,0
20240108,175200,113342060,4565,4565,4565,4565,0
20240108,175100,113342060,4565,4565,4565,4565,0
20240108,175000,113342060,4565,4565,4565,4565,0
20240108,174900,113342060,4565,4565,4565,4565,0
20240108,174800,113342060,4565,4565,4565,4565,0
20240108,174700,113342060,4565,4565,4565,4565,0
20240108,174600,113342060,4565,4565,4565,4565,0
20240108,174500,113342060,4565,4565,4565,4565,0
20240108,174400,113342060,4565,4565,4565,4565,0
20240108,174300,113342060,4565,4565,4565,4565,0
20240108,174200,113342060,4565,4565,4565,4565,0
20240108,174100,113342060,4565,4565,4565,4565,0
20240108,174000,113342060,4565,4565,4565,4565,0
20240108,173900,113342060,4565,4565,4565,4565,414
20240108,173800,113342060,4565,4565,4565,4565,0
20240108,173700,113342060,4565,4565,4565,4565,0
20240108,173600,113342060,4565,4565,4565,4565,0
20240108,173500,113342060,4565,4565,4565,4565,0
20240108,173400,113342060,4565,4565,4565,4565,0
20240108,173300,113342060,4565,4565,4565,4565,0
20240108,173200,113342060,4565,4565,4565,4565,0
20240108,173100,113342060,4565,4565,4565,4565,0
20240108,173000,113342060,4565,4565,4565,4565,0
20240108,172900,113342060,4565,4565,4565,4565,0
20240108,172800,113342060,4565,4565,4565,4565,0
20240108,172700,113342060,4565,4565,4565,4565,0
20240108,172600,113342060,4565,4565,4565,4565,0
20240108,172500,113342060,4565,4565,4565,4565,0
20240108,172400,113342060,4565,4565,4565,4565,0
20240108,172300,113342060,4565,4565,4565,4565,0
20240108,172200,113342060,4565,4565,4565,4565,0
20240108,172100,113342060,4565,4565,4565,4565,0
20240108,172000,113342060,4565,4565,4565,4565,0
20240108,171900,113342060,4565,4565,4565,4565,0
20240108,171800,113342060,4565,4565,4565,4565,0
20240108,171700,113342060,4565,4565,4565,4565,0
20240108,171600,113342060,4565,4565,4565,4565,0
20240108,171500,113342060,4565,4565,4565,4565,0
20240108,171400,113342060,4565,4565,4565,4565,0
20240108,171300,113342060,4565,4565,4565,4565,0
20240108,171200,113342060,4565,4565,4565,4565,0
20240108,171100,113342060,4565,4565,4565,4565,0
20240108,171000,113342060,4565,4565,4565,4565,0
20240108,170900,113342060,4565,4565,4565,4565,414
20240108,170800,113342060,4565,4565,4565,4565,0
20240108,170700,113342060,4565,4565,4565,4565,0
20240108,170600,113342060,4565,4565,4565,4565,0
20240108,170500,113342060,4565,4565,4565,4565,0
20240108,170400,113342060,4565,4565,4565,4565,0
20240108,170300,113342060,4565,4565,4565,4565,0
20240108,170200,113342060,4565,4565,4565,4565,0
20240108,170100,113342060,4565,4565,4565,4565,0
20240108,170000,113342060,4565,4565,4565,4565,0
20240108,165900,113342060,4565,4565,4565,4565,0
20240108,165800,113342060,4565,4565,4565,4565,0
20240108,165700,113342060,4565,4565,4565,4565,0
20240108,165600,113342060,4565,4565,4565,4565,0
20240108,165500,113342060,4565,4565,4565,4565,0
20240108,165400,113342060,4565,4565,4565,4565,0
20240108,165300,113342060,4565,4565,4565,4565,0
20240108,165200,113342060,4565,4565,4565,4565,0
20240108,165100,113342060,4565,4565,4565,4565,0
20240108,165000,113342060,4565,4565,4565,4565,0
20240108,164900,113342060,4565,4565,4565,4565,0
20240108,164800,113342060,4565,4565,4565,4565,0
20240108,164700,113342060,4565,4565,4565,4565,0
20240108,164600,113342060,4565,4565,4565,4565,0
20240108,164500,113342060,4565,4565,4565,4565,0
20240108,164400,113342060,4565,4565,4565,4565,0
20240108,164300,113342060,4565,4565,4565,4565,0
20240108,164200,113342060,4565,4565,4565,4565,0
20240108,164100,113342060,4565,4565,4565,4565,0
20240108,164000,113342060,4565,4565,4565,4565,0
20240108,163900,113342060,4565,4565,4565,4565,414
20240108,163800,113342060,4565,4565,4565,4565,0
20240108,163700,113342060,4565,4565,4565,4565,0
20240108,163600,113342060,4565,4565,4565,4565,0
20240108,163500,113342060,4565,4565,4565,4565,0
20240108,163400,113342060,4565,4565,4565,4565,0
20240108,163300,113342060,4565,4565,4565,4565,0
20240108,163200,113342060,4565,4565,4565,4565,0
20240108,163100,113342060,4565,4565,4565,4565,0
20240108,163000,113342060,4565,4565,4565,4565,0
20240108,162900,113342060,4565,4565,4565,4565,0
20240108,162800,113342060,4565,4565,4565,4565,0
20240108,162700,113342060,4565,4565,4565,4565,0
20240108,162600,113342060,4565,4565,4565,4565,0
20240108,162500,113342060,4565,4565,4565,4565,0
20240108,162400,113342060,4565,4565,4565,4565,0
20240108,162300,113342060,4565,4565,4565,4565,0
20240108,162200,113342060,4565,4565,4565,4565,0
20240108,162100,113342060,4565,4565,4565,4565,0
20240108,162000,113342060,4565,4565,4565,4565,0
20240108,161900,113342060,4565,4565,4565,4565,0
20240108,161800,113342060,4565,4565,4565,4565,0
20240108,161700,113342060,4565,4565,4565,4565,0
20240108,161600,113342060,4565,4565,4565,4565,0
20240108,161500,113342060,4565,4565,4565,4565,0
20240108,161400,113342060,4565,4565,4565,4565,0
20240108,161300,113342060,4565,4565,4565,4565,0
20240108,161200,113342060,4565,4565,4565,4565,0
20240108,161100,113342060,4565,4565,4565,4565,0
20240108,161000,113342060,4565,4565,4565,4565,0
20240108,160900,113342060,4565,4565,4565,4565,414
20240108,160800,113342060,4565,4565,4565,4565,0
20240108,160700,113342060,4565,4565,4565,4565,0
20240108,160600,113342060,4565,4565,4565,4565,0
20240108,160500,113342060,4565,4565,4565,4565,0
20240108,160400,113342060,4565,4565,4565,4565,0
20240108,160300,113342060,4565,4565,4565,4565,0
20240108,160200,113342060,4565,4565,4565,4565,0
20240108,160100,113342060,4565,4565,4565,4565,0
20240108,160000,113342060,4565,4565,4565,4565,0
20240108,155900,113342060,4565,4565,4565,4565,0
20240108,155800,113342060,4565,4565,4565,4565,0
20240108,155700,113342060,4565,4565,4565,4565,0
20240108,155600,113342060,4565,4565,4565,4565,0
20240108,155500,113342060,4565,4565,4565,4565,0
20240108,155400,113342060,4565,4565,4565,4565,0
20240108,155300,113342060,4565,4565,4565,4565,0
20240108,155200,113342060,4565,4565,4565,4565,0
20240108,155100,113342060,4565,4565,4565,4565,0
20240108,155000,113342060,4565,4565,4565,4565,0
20240108,154900,113342060,4565,4565,4565,4565,0
20240108,154800,113342060,4565,4565,4565,4565,0
20240108,154700,113342060,4565,4565,4565,4565,0
20240108,154600,113342060,4565,4565,4565,4565,0
20240108,154500,113342060,4565,4565,4565,4565,0
20240108,154400,113342060,4565,4565,4565,4565,0
20240108,154300,113342060,4565,4565,4565,4565,0
20240108,154200,113342060,4565,4565,4565,4565,0
20240108,154100,113342060,4565,4565,4565,4565,0
20240108,154000,113342060,4565,4565,4565,4565,0
20240108,153900,113342060,4565,4565,4565,4565,414
20240108,153800,113342060,4565,4565,4565,4565,0
20240108,153700,113342060,4565,4565,4565,4565,0
20240108,153600,113342060,4565,4565,4565,4565,0
20240108,153500,113342060,4565,4565,4565,4565,0
20240108,153400,113342060,4565,4565,4565,4565,0
20240108,153300,113342060,4565,4565,4565,4565,0
20240108,153200,113342060,4565,4565,4565,4565,0
20240108,153100,113342060,4565,4565,4565,4565,0
20240108,153000,113342060,4565,4565,4565,4565,414
20240108,152900,111452150,4550,4550,4550,4550,0
20240108,152800,111452150,4550,4550,4550,4550,0
20240108,152700,111452150,4550,4550,4550,4550,0
20240108,152600,111452150,4550,4550,4550,4550,0
20240108,152500,111452150,4550,4550,4550,4550,0
20240108,152400,111452150,4550,4550,4550,4550,0
20240108,152300,111452150,4550,4550,4550,4550,0
20240108,152200,111452150,4550,4550,4550,4550,0
20240108,152100,111452150,4550,4550,4550,4550,0
20240108,152000,111452150,4550,4550,4550,4550,0
20240108,151900,111452150,4550,4550,4550,4550,13
20240108,151800,111393000,4550,4550,4550,4550,0
20240108,151700,111393000,4550,4550,4550,4550,3
20240108,151600,111379350,4530,4530,4530,4530,350
20240108,151500,109793850,4555,4555,4555,4555,28
20240108,151400,109666310,4555,4555,4555,4555,0
20240108,151300,109666310,4555,4555,4555,4555,0
20240108,151200,109666310,4555,4555,4555,4555,22
20240108,151100,109566100,4555,4555,4555,4555,0
20240108,151000,109566100,4555,4555,4555,4555,0
20240108,150900,109566100,4555,4555,4555,4530,867
20240108,150800,105636175,4550,4550,4550,4550,0
20240108,150700,105636175,4550,4550,4550,4550,0
20240108,150600,105636175,4550,4550,4550,4550,33
20240108,150500,105486025,4550,4555,4560,4550,1292
20240108,150400,99595650,4550,4550,4550,4550,0
20240108,150300,99595650,4550,4550,4550,4550,0
20240108,150200,99595650,4550,4550,4550,4550,0
20240108,150100,99595650,4550,4550,4550,4550,0
20240108,150000,99595650,4550,4550,4550,4550,0
20240108,145900,99595650,4550,4550,4550,4550,0
20240108,145800,99595650,4550,4550,4550,4550,0
20240108,145700,99595650,4550,4550,4550,4550,0
20240108,145600,99595650,4550,4550,4550,4550,0
20240108,145500,99595650,4550,4550,4550,4550,0
20240108,145400,99595650,4550,4550,4550,4550,1
20240108,145300,99591100,4535,4535,4535,4535,0
20240108,145200,99591100,4535,4535,4535,4535,0
20240108,145100,99591100,4535,4535,4535,4535,98
20240108,145000,99146670,4555,4555,4555,4550,30
20240108,144900,99010060,4530,4530,4530,4530,99
20240108,144800,98561590,4530,4530,4530,4530,141
20240108,144700,97922860,4530,4530,4530,4530,0
20240108,144600,97922860,4530,4530,4530,4530,0
20240108,144500,97922860,4530,4530,4530,4530,0
20240108,144400,97922860,4530,4530,4530,4530,0
20240108,144300,97922860,4530,4530,4530,4530,22
20240108,144200,97823200,4530,4530,4530,4530,0
20240108,144100,97823200,4530,4510,4530,4510,626
20240108,144000,94999180,4510,4515,4515,4510,2172
20240108,143900,85197485,4540,4535,4540,4515,7241
20240108,143800,52453930,4550,4550,4550,4550,0
20240108,143700,52453930,4550,4550,4550,4550,0
20240108,143600,52453930,4550,4550,4550,4550,25
20240108,143500,52340180,4550,4550,4550,4550,0
20240108,143400,52340180,4550,4550,4550,4550,0
20240108,143300,52340180,4550,4550,4550,4550,0
20240108,143200,52340180,4550,4550,4550,4550,14
20240108,143100,52276480,4535,4550,4550,4535,501
20240108,143000,50003390,4550,4550,4550,4550,114
20240108,142900,49484690,4550,4550,4550,4550,0
20240108,142800,49484690,4550,4550,4550,4550,0
20240108,142700,49484690,4550,4550,4550,4550,0
20240108,142600,49484690,4550,4550,4550,4550,0
20240108,142500,49484690,4550,4555,4555,4550,700
20240108,142400,46299525,4555,4555,4555,4550,354
20240108,142300,44687760,4560,4560,4560,4560,0
20240108,142200,44687760,4560,4560,4560,4560,0
20240108,142100,44687760,4560,4560,4560,4560,27
20240108,142000,44564640,4560,4560,4560,4560,1
20240108,141900,44560080,4560,4560,4560,4560,1
20240108,141800,44555520,4555,4555,4555,4555,0
20240108,141700,44555520,4555,4555,4555,4555,0
20240108,141600,44555520,4555,4555,4555,4555,0
20240108,141500,44555520,4555,4555,4555,4555,0
20240108,141400,44555520,4555,4555,4555,4555,0
20240108,141300,44555520,4555,4555,4555,4555,0
20240108,141200,44555520,4555,4555,4555,4555,0
20240108,141100,44555520,4555,4560,4560,4555,145
20240108,141000,43894920,4560,4560,4560,4560,19
20240108,140900,43808280,4560,4560,4560,4560,214
20240108,140800,42832440,4555,4555,4555,4555,0
20240108,140700,42832440,4555,4555,4555,4555,0
20240108,140600,42832440,4555,4555,4555,4555,50
20240108,140500,42604690,4555,4555,4555,4555,0
20240108,140400,42604690,4555,4555,4555,4555,0
20240108,140300,42604690,4555,4555,4555,4555,0
20240108,140200,42604690,4555,4555,4555,4555,0
20240108,140100,42604690,4555,4560,4560,4555,5
20240108,140000,42581895,4560,4560,4560,4560,9
20240108,135900,42540855,4560,4560,4560,4560,0
20240108,135800,42540855,4560,4560,4560,4560,0
20240108,135700,42540855,4560,4560,4560,4560,0
20240108,135600,42540855,4560,4560,4560,4560,33
20240108,135500,42390375,4560,4560,4560,4560,0
20240108,135400,42390375,4560,4560,4560,4560,0
20240108,135300,42390375,4560,4560,4560,4560,22
20240108,135200,42290055,4560,4560,4560,4560,0
20240108,135100,42290055,4560,4560,4560,4560,0
20240108,135000,42290055,4560,4560,4560,4560,0
20240108,134900,42290055,4560,4560,4560,4560,15
20240108,134800,42221655,4560,4560,4560,4560,0
20240108,134700,42221655,4560,4560,4560,4560,0
20240108,134600,42221655,4560,4560,4560,4560,0
20240108,134500,42221655,4560,4560,4560,4560,30
20240108,134400,42084855,4560,4560,4560,4560,0
20240108,134300,42084855,4560,4560,4560,4560,0
20240108,134200,42084855,4560,4560,4560,4560,19
20240108,134100,41998215,4560,4560,4560,4560,22
20240108,134000,41897895,4560,4560,4560,4560,0
20240108,133900,41897895,4560,4560,4560,4560,22
20240108,133800,41797575,4555,4560,4560,4555,221
20240108,133700,40790880,4560,4560,4560,4560,0
20240108,133600,40790880,4560,4560,4560,4560,0
20240108,133500,40790880,4560,4560,4560,4560,28
20240108,133400,40663200,4560,4560,4560,4560,0
20240108,133300,40663200,4560,4560,4560,4560,5
20240108,133200,40640400,4550,4550,4550,4550,0
20240108,133100,40640400,4550,4550,4550,4550,0
20240108,133000,40640400,4550,4550,4550,4550,0
20240108,132900,40640400,4550,4550,4550,4550,5
20240108,132800,40617650,4560,4560,4560,4560,0
20240108,132700,40617650,4560,4550,4560,4550,43
20240108,132600,40421600,4560,4560,4560,4560,0
20240108,132500,40421600,4560,4560,4560,4560,0
20240108,132400,40421600,4560,4560,4560,4560,11
20240108,132300,40371440,4560,4560,4560,4560,0
20240108,132200,40371440,4560,4560,4560,4560,0
20240108,132100,40371440,4560,4560,4560,4560,0
20240108,132000,40371440,4560,4560,4560,4560,10
20240108,131900,40325840,4560,4560,4560,4560,1
20240108,131800,40321280,4560,4560,4560,4560,0
20240108,131700,40321280,4560,4560,4560,4560,25
20240108,131600,40207280,4560,4560,4560,4560,0
20240108,131500,40207280,4560,4560,4560,4560,0
20240108,131400,40207280,4560,4560,4560,4560,0
20240108,131300,40207280,4560,4560,4560,4560,14
20240108,131200,40143440,4560,4560,4560,4560,0
20240108,131100,40143440,4560,4560,4560,4560,0
20240108,131000,40143440,4560,4560,4560,4560,0
20240108,130900,40143440,4560,4560,4560,4560,29
20240108,130800,40011200,4560,4560,4560,4560,0
20240108,130700,40011200,4560,4560,4560,4560,10
20240108,130600,39965600,4560,4560,4560,4560,31
20240108,130500,39824240,4560,4560,4560,4560,0
20240108,130400,39824240,4560,4560,4560,4560,0
20240108,130300,39824240,4560,4560,4560,4560,0
20240108,130200,39824240,4560,4560,4560,4560,20
20240108,130100,39733040,4560,4560,4560,4560,0
20240108,130000,39733040,4560,4560,4560,4560,0
20240108,125900,39733040,4560,4560,4560,4560,10
20240108,125800,39687440,4560,4560,4560,4560,0
20240108,125700,39687440,4560,4560,4560,4560,7
20240108,125600,39655520,4560,4560,4560,4560,0
20240108,125500,39655520,4560,4560,4560,4560,18
20240108,125400,39573440,4560,4560,4560,4560,0
20240108,125300,39573440,4560,4560,4560,4560,1
20240108,125200,39568880,4540,4540,4540,4540,0
20240108,125100,39568880,4540,4540,4540,4540,0
20240108,125000,39568880,4540,4540,4540,4540,0
20240108,124900,39568880,4540,4540,4540,4540,0
20240108,124800,39568880,4540,4540,4540,4540,0
20240108,124700,39568880,4540,4540,4540,4540,0
20240108,124600,39568880,4540,4540,4540,4540,0
20240108,124500,39568880,4540,4540,4540,4540,0
20240108,124400,39568880,4540,4540,4540,4540,0
20240108,124300,39568880,4540,4540,4540,4540,0
20240108,124200,39568880,4540,4540,4540,4540,0
20240108,124100,39568880,4540,4540,4540,4540,0
20240108,124000,39568880,4540,4540,4540,4540,0
20240108,123900,39568880,4540,4540,4540,4540,0
20240108,123800,39568880,4540,4540,4540,4540,0
20240108,123700,39568880,4540,4540,4540,4540,0
20240108,123600,39568880,4540,4540,4540,4540,0
20240108,123500,39568880,4540,4540,4540,4540,0
20240108,123400,39568880,4540,4540,4540,4540,0
20240108,123300,39568880,4540,4540,4540,4540,123
20240108,123200,39010460,4540,4540,4540,4540,0
20240108,123100,39010460,4540,4540,4540,4540,0
20240108,123000,39010460,4540,4540,4540,4540,0
20240108,122900,39010460,4540,4560,4560,4540,300
20240108,122800,37646385,4565,4565,4565,4565,0
20240108,122700,37646385,4565,4565,4565,4565,0
20240108,122600,37646385,4565,4565,4565,4565,19
20240108,122500,37559650,4565,4565,4565,4565,0
20240108,122400,37559650,4565,4565,4565,4565,0
20240108,122300,37559650,4565,4565,4565,4565,12
20240108,122200,37504870,4565,4565,4565,4565,50
20240108,122100,37276620,4565,4565,4565,4565,0
20240108,122000,37276620,4565,4565,4565,4565,11
20240108,121900,37226405,4565,4565,4565,4565,27
20240108,121800,37103150,4565,4565,4565,4565,0
20240108,121700,37103150,4565,4565,4565,4565,0
20240108,121600,37103150,4565,4565,4565,4565,0
20240108,121500,37103150,4565,4565,4565,4565,26
20240108,121400,36984460,4565,4565,4565,4565,0
20240108,121300,36984460,4565,4565,4565,4565,0
20240108,121200,36984460,4565,4565,4565,4565,31
20240108,121100,36842945,4565,4565,4565,4565,0
20240108,121000,36842945,4565,4565,4565,4565,0
20240108,120900,36842945,4565,4565,4565,4565,0
20240108,120800,36842945,4565,4565,4565,4565,30
20240108,120700,36705995,4565,4565,4565,4565,0
20240108,120600,36705995,4565,4565,4565,4565,0
20240108,120500,36705995,4565,4565,4565,4565,28
20240108,120400,36578175,4565,4565,4565,4565,0
20240108,120300,36578175,4565,4565,4565,4565,0
20240108,120200,36578175,4565,4565,4565,4565,0
20240108,120100,36578175,4565,4565,4565,4565,8
20240108,120000,36541655,4570,4570,4570,4570,0
20240108,115900,36541655,4570,4570,4570,4570,0
20240108,115800,36541655,4570,4570,4570,4570,0
20240108,115700,36541655,4570,4570,4570,4570,132
20240108,115600,35938415,4565,4565,4565,4565,0
20240108,115500,35938415,4565,4565,4565,4565,1
20240108,115400,35933850,4565,4565,4565,4565,20
20240108,115300,35842550,4565,4565,4565,4565,0
20240108,115200,35842550,4565,4565,4565,4565,6
20240108,115100,35815160,4565,4565,4565,4565,0
20240108,115000,35815160,4565,4565,4565,4565,0
20240108,114900,35815160,4565,4565,4565,4565,0
20240108,114800,35815160,4565,4565,4565,4565,34
20240108,114700,35659950,4565,4565,4565,4565,0
20240108,114600,35659950,4565,4565,4565,4565,0
20240108,114500,35659950,4565,4565,4565,4565,0
20240108,114400,35659950,4565,4565,4565,4565,15
20240108,114300,35591475,4565,4565,4565,4565,0
20240108,114200,35591475,4565,4565,4565,4565,0
20240108,114100,35591475,4565,4565,4565,4565,0
20240108,114000,35591475,4565,4565,4565,4565,0
20240108,113900,35591475,4565,4565,4565,4565,8
20240108,113800,35554955,4565,4565,4565,4565,1
20240108,113700,35550390,4565,4565,4565,4565,1
20240108,113600,35545825,4565,4565,4565,4565,13
20240108,113500,35486480,4565,4565,4565,4565,0
20240108,113400,35486480,4565,4565,4565,4565,0
20240108,113300,35486480,4565,4565,4565,4565,0
20240108,113200,35486480,4565,4565,4565,4565,13
20240108,113100,35427135,4565,4565,4565,4565,24
20240108,113000,35317575,4570,4570,4570,4570,0
20240108,112900,35317575,4570,4570,4570,4570,0
20240108,112800,35317575,4570,4570,4570,4570,27
20240108,112700,35194185,4570,4570,4570,4570,0
20240108,112600,35194185,4570,4570,4570,4570,0
20240108,112500,35194185,4570,4570,4570,4570,697
20240108,112400,32008895,4570,4570,4570,4570,21
20240108,112300,31912925,4570,4570,4570,4570,0
20240108,112200,31912925,4570,4570,4570,4570,0
20240108,112100,31912925,4570,4570,4570,4570,10
20240108,112000,31867225,4570,4570,4570,4570,0
20240108,111900,31867225,4570,4570,4570,4570,0
20240108,111800,31867225,4570,4570,4570,4570,15
20240108,111700,31798675,4570,4570,4570,4570,0
20240108,111600,31798675,4570,4570,4570,4570,0
20240108,111500,31798675,4570,4570,4570,4570,0
20240108,111400,31798675,4570,4570,4570,4570,17
20240108,111300,31720985,4570,4570,4570,4570,0
20240108,111200,31720985,4570,4570,4570,4570,0
20240108,111100,31720985,4570,4570,4570,4570,0
20240108,111000,31720985,4570,4570,4570,4570,32
20240108,110900,31574745,4570,4570,4570,4570,1
20240108,110800,31570175,4535,4535,4535,4535,0
20240108,110700,31570175,4535,4535,4535,4535,0
20240108,110600,31570175,4535,4570,4570,4535,300
20240108,110500,30207840,4570,4570,4570,4570,0
20240108,110400,30207840,4570,4570,4570,4570,0
20240108,110300,30207840,4570,4570,4570,4570,2
20240108,110200,30198700,4570,4570,4570,4570,0
20240108,110100,30198700,4570,4570,4570,4570,0
20240108,110000,30198700,4570,4570,4570,4570,1
20240108,105900,30194130,4570,4570,4570,4570,0
20240108,105800,30194130,4570,4570,4570,4570,0
20240108,105700,30194130,4570,4570,4570,4570,0
20240108,105600,30194130,4570,4570,4570,4570,15
20240108,105500,30125580,4570,4570,4570,4570,1
20240108,105400,30121010,4570,4570,4570,4570,2
20240108,105300,30111870,4570,4570,4570,4570,48
20240108,105200,29892510,4570,4570,4570,4570,0
20240108,105100,29892510,4570,4570,4570,4570,0
20240108,105000,29892510,4570,4570,4570,4570,0
20240108,104900,29892510,4570,4570,4570,4570,2
20240108,104800,29883370,4570,4570,4570,4570,0
20240108,104700,29883370,4570,4570,4570,4570,0
20240108,104600,29883370,4570,4570,4570,4570,54
20240108,104500,29636590,4570,4570,4570,4570,2
20240108,104400,29627450,4570,4570,4570,4570,0
20240108,104300,29627450,4570,4570,4570,4570,0
20240108,104200,29627450,4570,4570,4570,4570,2
20240108,104100,29618310,4570,4570,4570,4570,2
20240108,104000,29609170,4570,4570,4570,4570,2
20240108,103900,29600030,4570,4570,4570,4570,62
20240108,103800,29316690,4570,4570,4570,4570,104
20240108,103700,28841410,4570,4570,4570,4570,2
20240108,103600,28832270,4570,4570,4570,4570,2
20240108,103500,28823130,4570,4570,4570,4570,2
20240108,103400,28813990,4570,4570,4570,4570,91
20240108,103300,28398120,4570,4570,4570,4570,0
20240108,103200,28398120,4570,4570,4570,4570,14
20240108,103100,28334140,4570,4570,4570,4570,0
20240108,103000,28334140,4570,4570,4570,4570,0
20240108,102900,28334140,4570,4570,4570,4570,3
20240108,102800,28320430,4570,4570,4570,4570,0
20240108,102700,28320430,4570,4570,4570,4570,0
20240108,102600,28320430,4570,4570,4570,4570,8
20240108,102500,28283870,4570,4570,4570,4570,0
20240108,102400,28283870,4570,4570,4570,4570,0
20240108,102300,28283870,4570,4570,4570,4570,6
20240108,102200,28256450,4570,4570,4570,4570,0
20240108,102100,28256450,4570,4570,4570,4570,0
20240108,102000,28256450,4570,4570,4570,4570,1
20240108,101900,28251880,4570,4570,4570,4570,0
20240108,101800,28251880,4570,4570,4570,4570,0
20240108,101700,28251880,4570,4570,4570,4570,1
20240108,101600,28247310,4570,4570,4570,4570,5
20240108,101500,28224460,4570,4570,4570,4570,0
20240108,101400,28224460,4570,4570,4570,4570,0
20240108,101300,28224460,4570,4570,4570,4570,26
20240108,101200,28105640,4570,4570,4570,4570,0
20240108,101100,28105640,4570,4570,4570,4570,0
20240108,101000,28105640,4570,4570,4570,4570,0
20240108,100900,28105640,4570,4570,4570,4570,24
20240108,100800,27995960,4570,4570,4570,4570,0
20240108,100700,27995960,4570,4570,4570,4570,0
20240108,100600,27995960,4570,4570,4570,4570,13
20240108,100500,27936550,4570,4570,4570,4570,0
20240108,100400,27936550,4570,4570,4570,4570,0
20240108,100300,27936550,4570,4570,4570,4570,1
20240108,100200,27931980,4570,4570,4570,4570,2
20240108,100100,27922840,4575,4575,4575,4575,0
20240108,100000,27922840,4575,4575,4575,4575,0
20240108,095900,27922840,4575,4575,4575,4575,0
20240108,095800,27922840,4575,4575,4575,4575,0
20240108,095700,27922840,4575,4575,4575,4575,0
20240108,095600,27922840,4575,4575,4575,4575,0
20240108,095500,27922840,4575,4575,4575,4575,0
20240108,095400,27922840,4575,4575,4575,4575,0
20240108,095300,27922840,4575,4575,4575,4575,0
20240108,095200,27922840,4575,4575,4575,4575,0
20240108,095100,27922840,4575,4575,4575,4575,0
20240108,095000,27922840,4575,4575,4575,4575,0
20240108,094900,27922840,4575,4575,4575,4575,0
20240108,094800,27922840,4575,4575,4575,4575,0
20240108,094700,27922840,4575,4575,4575,4575,0
20240108,094600,27922840,4575,4575,4575,4575,0
20240108,094500,27922840,4575,4575,4575,4575,0
20240108,094400,27922840,4575,4575,4575,4575,0
20240108,094300,27922840,4575,4560,4580,4560,152
20240108,094200,27227725,4535,4535,4535,4535,0
20240108,094100,27227725,4535,4535,4535,4535,0
20240108,094000,27227725,4535,4535,4535,4535,0
20240108,093900,27227725,4535,4535,4535,4535,1
20240108,093800,27223190,4535,4535,4535,4535,0
20240108,093700,27223190,4535,4535,4535,4535,0
20240108,093600,27223190,4535,4535,4535,4535,0
20240108,093500,27223190,4535,4535,4535,4535,0
20240108,093400,27223190,4535,4535,4535,4535,0
20240108,093300,27223190,4535,4535,4535,4535,0
20240108,093200,27223190,4535,4535,4535,4535,0
20240108,093100,27223190,4535,4535,4535,4535,0
20240108,093000,27223190,4535,4540,4540,4535,300
20240108,092900,25862585,4535,4535,4535,4535,0
20240108,092800,25862585,4535,4535,4535,4535,0
20240108,092700,25862585,4535,4535,4535,4535,604
20240108,092600,23123445,4535,4535,4535,4535,50
20240108,092500,22896695,4535,4540,4540,4535,110
20240108,092400,22397345,4535,4535,4535,4535,0
20240108,092300,22397345,4535,4560,4560,4535,130
20240108,092200,21807745,4570,4570,4570,4570,26
20240108,092100,21688925,4570,4570,4570,4570,394
20240108,092000,19888345,4575,4575,4575,4575,0
20240108,091900,19888345,4575,4575,4575,4575,0
20240108,091800,19888345,4575,4575,4575,4575,1
20240108,091700,19883770,4525,4570,4570,4525,3097
20240108,091600,5806635,4575,4575,4575,4575,0
20240108,091500,5806635,4575,4575,4575,4575,0
20240108,091400,5806635,4575,4575,4575,4575,0
20240108,091300,5806635,4575,4575,4575,4575,0
20240108,091200,5806635,4575,4575,4575,4575,230
20240108,091100,4754385,4575,4575,4575,4575,0
20240108,091000,4754385,4575,4575,4575,4575,0
20240108,090900,4754385,4575,4580,4580,4575,54
20240108,090800,4507155,4585,4585,4585,4585,0
20240108,090700,4507155,4585,4585,4585,4585,0
20240108,090600,4507155,4585,4585,4585,4585,0
20240108,090500,4507155,4585,4585,4585,4585,0
20240108,090400,4507155,4585,4580,4585,4580,841
20240108,090300,654225,4575,4575,4575,4575,0
20240108,090200,654225,4575,4575,4575,4575,0
20240108,090100,654225,4575,4575,4575,4575,0
20240108,090000,654225,4575,4575,4575,4575,143