KissMeData/450140/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,213100,116919170,3025,3025,3025,3025,622
20240102,213000,116919170,3025,3025,3025,3025,0
20240102,212900,116919170,3025,3025,3025,3025,0
20240102,212800,116919170,3025,3025,3025,3025,0
20240102,212700,116919170,3025,3025,3025,3025,0
20240102,212600,116919170,3025,3025,3025,3025,0
20240102,212500,116919170,3025,3025,3025,3025,0
20240102,212400,116919170,3025,3025,3025,3025,0
20240102,212300,116919170,3025,3025,3025,3025,0
20240102,212200,116919170,3025,3025,3025,3025,0
20240102,212100,116919170,3025,3025,3025,3025,0
20240102,212000,116919170,3025,3025,3025,3025,0
20240102,211900,116919170,3025,3025,3025,3025,0
20240102,211800,116919170,3025,3025,3025,3025,0
20240102,211700,116919170,3025,3025,3025,3025,0
20240102,211600,116919170,3025,3025,3025,3025,0
20240102,211500,116919170,3025,3025,3025,3025,0
20240102,211400,116919170,3025,3025,3025,3025,0
20240102,211300,116919170,3025,3025,3025,3025,0
20240102,211200,116919170,3025,3025,3025,3025,0
20240102,211100,116919170,3025,3025,3025,3025,0
20240102,211000,116919170,3025,3025,3025,3025,0
20240102,210900,116919170,3025,3025,3025,3025,0
20240102,210800,116919170,3025,3025,3025,3025,0
20240102,210700,116919170,3025,3025,3025,3025,0
20240102,210600,116919170,3025,3025,3025,3025,0
20240102,210500,116919170,3025,3025,3025,3025,0
20240102,210400,116919170,3025,3025,3025,3025,0
20240102,210300,116919170,3025,3025,3025,3025,0
20240102,210200,116919170,3025,3025,3025,3025,0
20240102,210100,116919170,3025,3025,3025,3025,622
20240102,210000,116919170,3025,3025,3025,3025,0
20240102,205900,116919170,3025,3025,3025,3025,0
20240102,205800,116919170,3025,3025,3025,3025,0
20240102,205700,116919170,3025,3025,3025,3025,0
20240102,205600,116919170,3025,3025,3025,3025,0
20240102,205500,116919170,3025,3025,3025,3025,0
20240102,205400,116919170,3025,3025,3025,3025,0
20240102,205300,116919170,3025,3025,3025,3025,0
20240102,205200,116919170,3025,3025,3025,3025,0
20240102,205100,116919170,3025,3025,3025,3025,0
20240102,205000,116919170,3025,3025,3025,3025,0
20240102,204900,116919170,3025,3025,3025,3025,0
20240102,204800,116919170,3025,3025,3025,3025,0
20240102,204700,116919170,3025,3025,3025,3025,0
20240102,204600,116919170,3025,3025,3025,3025,0
20240102,204500,116919170,3025,3025,3025,3025,0
20240102,204400,116919170,3025,3025,3025,3025,0
20240102,204300,116919170,3025,3025,3025,3025,0
20240102,204200,116919170,3025,3025,3025,3025,0
20240102,204100,116919170,3025,3025,3025,3025,0
20240102,204000,116919170,3025,3025,3025,3025,0
20240102,203900,116919170,3025,3025,3025,3025,0
20240102,203800,116919170,3025,3025,3025,3025,0
20240102,203700,116919170,3025,3025,3025,3025,0
20240102,203600,116919170,3025,3025,3025,3025,0
20240102,203500,116919170,3025,3025,3025,3025,0
20240102,203400,116919170,3025,3025,3025,3025,0
20240102,203300,116919170,3025,3025,3025,3025,0
20240102,203200,116919170,3025,3025,3025,3025,0
20240102,203100,116919170,3025,3025,3025,3025,622
20240102,203000,116919170,3025,3025,3025,3025,0
20240102,202900,116919170,3025,3025,3025,3025,0
20240102,202800,116919170,3025,3025,3025,3025,0
20240102,202700,116919170,3025,3025,3025,3025,0
20240102,202600,116919170,3025,3025,3025,3025,0
20240102,202500,116919170,3025,3025,3025,3025,0
20240102,202400,116919170,3025,3025,3025,3025,0
20240102,202300,116919170,3025,3025,3025,3025,0
20240102,202200,116919170,3025,3025,3025,3025,0
20240102,202100,116919170,3025,3025,3025,3025,0
20240102,202000,116919170,3025,3025,3025,3025,0
20240102,201900,116919170,3025,3025,3025,3025,0
20240102,201800,116919170,3025,3025,3025,3025,0
20240102,201700,116919170,3025,3025,3025,3025,0
20240102,201600,116919170,3025,3025,3025,3025,0
20240102,201500,116919170,3025,3025,3025,3025,0
20240102,201400,116919170,3025,3025,3025,3025,0
20240102,201300,116919170,3025,3025,3025,3025,0
20240102,201200,116919170,3025,3025,3025,3025,0
20240102,201100,116919170,3025,3025,3025,3025,0
20240102,201000,116919170,3025,3025,3025,3025,0
20240102,200900,116919170,3025,3025,3025,3025,0
20240102,200800,116919170,3025,3025,3025,3025,0
20240102,200700,116919170,3025,3025,3025,3025,0
20240102,200600,116919170,3025,3025,3025,3025,0
20240102,200500,116919170,3025,3025,3025,3025,0
20240102,200400,116919170,3025,3025,3025,3025,0
20240102,200300,116919170,3025,3025,3025,3025,0
20240102,200200,116919170,3025,3025,3025,3025,0
20240102,200100,116919170,3025,3025,3025,3025,622
20240102,200000,116919170,3025,3025,3025,3025,0
20240102,195900,116919170,3025,3025,3025,3025,0
20240102,195800,116919170,3025,3025,3025,3025,0
20240102,195700,116919170,3025,3025,3025,3025,0
20240102,195600,116919170,3025,3025,3025,3025,0
20240102,195500,116919170,3025,3025,3025,3025,0
20240102,195400,116919170,3025,3025,3025,3025,0
20240102,195300,116919170,3025,3025,3025,3025,0
20240102,195200,116919170,3025,3025,3025,3025,0
20240102,195100,116919170,3025,3025,3025,3025,0
20240102,195000,116919170,3025,3025,3025,3025,0
20240102,194900,116919170,3025,3025,3025,3025,0
20240102,194800,116919170,3025,3025,3025,3025,0
20240102,194700,116919170,3025,3025,3025,3025,0
20240102,194600,116919170,3025,3025,3025,3025,0
20240102,194500,116919170,3025,3025,3025,3025,0
20240102,194400,116919170,3025,3025,3025,3025,0
20240102,194300,116919170,3025,3025,3025,3025,0
20240102,194200,116919170,3025,3025,3025,3025,0
20240102,194100,116919170,3025,3025,3025,3025,0
20240102,194000,116919170,3025,3025,3025,3025,0
20240102,193900,116919170,3025,3025,3025,3025,0
20240102,193800,116919170,3025,3025,3025,3025,0
20240102,193700,116919170,3025,3025,3025,3025,0
20240102,193600,116919170,3025,3025,3025,3025,0
20240102,193500,116919170,3025,3025,3025,3025,0
20240102,193400,116919170,3025,3025,3025,3025,0
20240102,193300,116919170,3025,3025,3025,3025,0
20240102,193200,116919170,3025,3025,3025,3025,0
20240102,193100,116919170,3025,3025,3025,3025,622
20240102,193000,116919170,3025,3025,3025,3025,0
20240102,192900,116919170,3025,3025,3025,3025,0
20240102,192800,116919170,3025,3025,3025,3025,0
20240102,192700,116919170,3025,3025,3025,3025,0
20240102,192600,116919170,3025,3025,3025,3025,0
20240102,192500,116919170,3025,3025,3025,3025,0
20240102,192400,116919170,3025,3025,3025,3025,0
20240102,192300,116919170,3025,3025,3025,3025,0
20240102,192200,116919170,3025,3025,3025,3025,0
20240102,192100,116919170,3025,3025,3025,3025,0
20240102,192000,116919170,3025,3025,3025,3025,0
20240102,191900,116919170,3025,3025,3025,3025,0
20240102,191800,116919170,3025,3025,3025,3025,0
20240102,191700,116919170,3025,3025,3025,3025,0
20240102,191600,116919170,3025,3025,3025,3025,0
20240102,191500,116919170,3025,3025,3025,3025,0
20240102,191400,116919170,3025,3025,3025,3025,0
20240102,191300,116919170,3025,3025,3025,3025,0
20240102,191200,116919170,3025,3025,3025,3025,0
20240102,191100,116919170,3025,3025,3025,3025,0
20240102,191000,116919170,3025,3025,3025,3025,0
20240102,190900,116919170,3025,3025,3025,3025,0
20240102,190800,116919170,3025,3025,3025,3025,0
20240102,190700,116919170,3025,3025,3025,3025,0
20240102,190600,116919170,3025,3025,3025,3025,0
20240102,190500,116919170,3025,3025,3025,3025,0
20240102,190400,116919170,3025,3025,3025,3025,0
20240102,190300,116919170,3025,3025,3025,3025,0
20240102,190200,116919170,3025,3025,3025,3025,0
20240102,190100,116919170,3025,3025,3025,3025,622
20240102,190000,116919170,3025,3025,3025,3025,0
20240102,185900,116919170,3025,3025,3025,3025,0
20240102,185800,116919170,3025,3025,3025,3025,0
20240102,185700,116919170,3025,3025,3025,3025,0
20240102,185600,116919170,3025,3025,3025,3025,0
20240102,185500,116919170,3025,3025,3025,3025,0
20240102,185400,116919170,3025,3025,3025,3025,0
20240102,185300,116919170,3025,3025,3025,3025,0
20240102,185200,116919170,3025,3025,3025,3025,0
20240102,185100,116919170,3025,3025,3025,3025,0
20240102,185000,116919170,3025,3025,3025,3025,0
20240102,184900,116919170,3025,3025,3025,3025,0
20240102,184800,116919170,3025,3025,3025,3025,0
20240102,184700,116919170,3025,3025,3025,3025,0
20240102,184600,116919170,3025,3025,3025,3025,0
20240102,184500,116919170,3025,3025,3025,3025,0
20240102,184400,116919170,3025,3025,3025,3025,0
20240102,184300,116919170,3025,3025,3025,3025,0
20240102,184200,116919170,3025,3025,3025,3025,0
20240102,184100,116919170,3025,3025,3025,3025,0
20240102,184000,116919170,3025,3025,3025,3025,0
20240102,183900,116919170,3025,3025,3025,3025,0
20240102,183800,116919170,3025,3025,3025,3025,0
20240102,183700,116919170,3025,3025,3025,3025,0
20240102,183600,116919170,3025,3025,3025,3025,0
20240102,183500,116919170,3025,3025,3025,3025,0
20240102,183400,116919170,3025,3025,3025,3025,0
20240102,183300,116919170,3025,3025,3025,3025,0
20240102,183200,116919170,3025,3025,3025,3025,0
20240102,183100,116919170,3025,3025,3025,3025,622
20240102,183000,116919170,3025,3025,3025,3025,0
20240102,182900,116919170,3025,3025,3025,3025,0
20240102,182800,116919170,3025,3025,3025,3025,0
20240102,182700,116919170,3025,3025,3025,3025,0
20240102,182600,116919170,3025,3025,3025,3025,0
20240102,182500,116919170,3025,3025,3025,3025,0
20240102,182400,116919170,3025,3025,3025,3025,0
20240102,182300,116919170,3025,3025,3025,3025,0
20240102,182200,116919170,3025,3025,3025,3025,0
20240102,182100,116919170,3025,3025,3025,3025,0
20240102,182000,116919170,3025,3025,3025,3025,0
20240102,181900,116919170,3025,3025,3025,3025,0
20240102,181800,116919170,3025,3025,3025,3025,0
20240102,181700,116919170,3025,3025,3025,3025,0
20240102,181600,116919170,3025,3025,3025,3025,0
20240102,181500,116919170,3025,3025,3025,3025,0
20240102,181400,116919170,3025,3025,3025,3025,0
20240102,181300,116919170,3025,3025,3025,3025,0
20240102,181200,116919170,3025,3025,3025,3025,0
20240102,181100,116919170,3025,3025,3025,3025,0
20240102,181000,116919170,3025,3025,3025,3025,0
20240102,180900,116919170,3025,3025,3025,3025,0
20240102,180800,116919170,3025,3025,3025,3025,0
20240102,180700,116919170,3025,3025,3025,3025,0
20240102,180600,116919170,3025,3025,3025,3025,0
20240102,180500,116919170,3025,3025,3025,3025,0
20240102,180400,116919170,3025,3025,3025,3025,0
20240102,180300,116919170,3025,3025,3025,3025,0
20240102,180200,116919170,3025,3025,3025,3025,0
20240102,180100,116919170,3025,3025,3025,3025,622
20240102,180000,116919170,3025,3025,3025,3025,0
20240102,175900,116919170,3025,3025,3025,3025,0
20240102,175800,116919170,3025,3025,3025,3025,0
20240102,175700,116919170,3025,3025,3025,3025,0
20240102,175600,116919170,3025,3025,3025,3025,0
20240102,175500,116919170,3025,3025,3025,3025,0
20240102,175400,116919170,3025,3025,3025,3025,0
20240102,175300,116919170,3025,3025,3025,3025,0
20240102,175200,116919170,3025,3025,3025,3025,0
20240102,175100,116919170,3025,3025,3025,3025,0
20240102,175000,116919170,3025,3025,3025,3025,0
20240102,174900,116919170,3025,3025,3025,3025,0
20240102,174800,116919170,3025,3025,3025,3025,0
20240102,174700,116919170,3025,3025,3025,3025,0
20240102,174600,116919170,3025,3025,3025,3025,0
20240102,174500,116919170,3025,3025,3025,3025,0
20240102,174400,116919170,3025,3025,3025,3025,0
20240102,174300,116919170,3025,3025,3025,3025,0
20240102,174200,116919170,3025,3025,3025,3025,0
20240102,174100,116919170,3025,3025,3025,3025,0
20240102,174000,116919170,3025,3025,3025,3025,0
20240102,173900,116919170,3025,3025,3025,3025,0
20240102,173800,116919170,3025,3025,3025,3025,0
20240102,173700,116919170,3025,3025,3025,3025,0
20240102,173600,116919170,3025,3025,3025,3025,0
20240102,173500,116919170,3025,3025,3025,3025,0
20240102,173400,116919170,3025,3025,3025,3025,0
20240102,173300,116919170,3025,3025,3025,3025,0
20240102,173200,116919170,3025,3025,3025,3025,0
20240102,173100,116919170,3025,3025,3025,3025,622
20240102,173000,116919170,3025,3025,3025,3025,0
20240102,172900,116919170,3025,3025,3025,3025,0
20240102,172800,116919170,3025,3025,3025,3025,0
20240102,172700,116919170,3025,3025,3025,3025,0
20240102,172600,116919170,3025,3025,3025,3025,0
20240102,172500,116919170,3025,3025,3025,3025,0
20240102,172400,116919170,3025,3025,3025,3025,0
20240102,172300,116919170,3025,3025,3025,3025,0
20240102,172200,116919170,3025,3025,3025,3025,0
20240102,172100,116919170,3025,3025,3025,3025,0
20240102,172000,116919170,3025,3025,3025,3025,0
20240102,171900,116919170,3025,3025,3025,3025,0
20240102,171800,116919170,3025,3025,3025,3025,0
20240102,171700,116919170,3025,3025,3025,3025,0
20240102,171600,116919170,3025,3025,3025,3025,0
20240102,171500,116919170,3025,3025,3025,3025,0
20240102,171400,116919170,3025,3025,3025,3025,0
20240102,171300,116919170,3025,3025,3025,3025,0
20240102,171200,116919170,3025,3025,3025,3025,0
20240102,171100,116919170,3025,3025,3025,3025,0
20240102,171000,116919170,3025,3025,3025,3025,0
20240102,170900,116919170,3025,3025,3025,3025,0
20240102,170800,116919170,3025,3025,3025,3025,0
20240102,170700,116919170,3025,3025,3025,3025,0
20240102,170600,116919170,3025,3025,3025,3025,0
20240102,170500,116919170,3025,3025,3025,3025,0
20240102,170400,116919170,3025,3025,3025,3025,0
20240102,170300,116919170,3025,3025,3025,3025,0
20240102,170200,116919170,3025,3025,3025,3025,0
20240102,170100,116919170,3025,3025,3025,3025,622
20240102,170000,116919170,3025,3025,3025,3025,0
20240102,165900,116919170,3025,3025,3025,3025,0
20240102,165800,116919170,3025,3025,3025,3025,0
20240102,165700,116919170,3025,3025,3025,3025,0
20240102,165600,116919170,3025,3025,3025,3025,0
20240102,165500,116919170,3025,3025,3025,3025,0
20240102,165400,116919170,3025,3025,3025,3025,0
20240102,165300,116919170,3025,3025,3025,3025,0
20240102,165200,116919170,3025,3025,3025,3025,0
20240102,165100,116919170,3025,3025,3025,3025,0
20240102,165000,116919170,3025,3025,3025,3025,0
20240102,164900,116919170,3025,3025,3025,3025,0
20240102,164800,116919170,3025,3025,3025,3025,0
20240102,164700,116919170,3025,3025,3025,3025,0
20240102,164600,116919170,3025,3025,3025,3025,0
20240102,164500,116919170,3025,3025,3025,3025,0
20240102,164400,116919170,3025,3025,3025,3025,0
20240102,164300,116919170,3025,3025,3025,3025,0
20240102,164200,116919170,3025,3025,3025,3025,0
20240102,164100,116919170,3025,3025,3025,3025,0
20240102,164000,116919170,3025,3025,3025,3025,0
20240102,163900,116919170,3025,3025,3025,3025,0
20240102,163800,116919170,3025,3025,3025,3025,0
20240102,163700,116919170,3025,3025,3025,3025,0
20240102,163600,116919170,3025,3025,3025,3025,0
20240102,163500,116919170,3025,3025,3025,3025,0
20240102,163400,116919170,3025,3025,3025,3025,0
20240102,163300,116919170,3025,3025,3025,3025,0
20240102,163200,116919170,3025,3025,3025,3025,0
20240102,163100,116919170,3025,3025,3025,3025,622
20240102,163000,116919170,3025,3025,3025,3025,0
20240102,162900,116919170,3025,3025,3025,3025,0
20240102,162800,116919170,3025,3025,3025,3025,0
20240102,162700,116919170,3025,3025,3025,3025,0
20240102,162600,116919170,3025,3025,3025,3025,0
20240102,162500,116919170,3025,3025,3025,3025,0
20240102,162400,116919170,3025,3025,3025,3025,0
20240102,162300,116919170,3025,3025,3025,3025,0
20240102,162200,116919170,3025,3025,3025,3025,0
20240102,162100,116919170,3025,3025,3025,3025,0
20240102,162000,116919170,3025,3025,3025,3025,0
20240102,161900,116919170,3025,3025,3025,3025,0
20240102,161800,116919170,3025,3025,3025,3025,0
20240102,161700,116919170,3025,3025,3025,3025,0
20240102,161600,116919170,3025,3025,3025,3025,0
20240102,161500,116919170,3025,3025,3025,3025,0
20240102,161400,116919170,3025,3025,3025,3025,0
20240102,161300,116919170,3025,3025,3025,3025,0
20240102,161200,116919170,3025,3025,3025,3025,0
20240102,161100,116919170,3025,3025,3025,3025,0
20240102,161000,116919170,3025,3025,3025,3025,0
20240102,160900,116919170,3025,3025,3025,3025,0
20240102,160800,116919170,3025,3025,3025,3025,0
20240102,160700,116919170,3025,3025,3025,3025,0
20240102,160600,116919170,3025,3025,3025,3025,0
20240102,160500,116919170,3025,3025,3025,3025,0
20240102,160400,116919170,3025,3025,3025,3025,0
20240102,160300,116919170,3025,3025,3025,3025,0
20240102,160200,116919170,3025,3025,3025,3025,0
20240102,160100,116919170,3025,3025,3025,3025,622
20240102,160000,116919170,3025,3025,3025,3025,0
20240102,155900,116919170,3025,3025,3025,3025,0
20240102,155800,116919170,3025,3025,3025,3025,0
20240102,155700,116919170,3025,3025,3025,3025,0
20240102,155600,116919170,3025,3025,3025,3025,0
20240102,155500,116919170,3025,3025,3025,3025,0
20240102,155400,116919170,3025,3025,3025,3025,0
20240102,155300,116919170,3025,3025,3025,3025,0
20240102,155200,116919170,3025,3025,3025,3025,0
20240102,155100,116919170,3025,3025,3025,3025,0
20240102,155000,116919170,3025,3025,3025,3025,0
20240102,154900,116919170,3025,3025,3025,3025,0
20240102,154800,116919170,3025,3025,3025,3025,0
20240102,154700,116919170,3025,3025,3025,3025,0
20240102,154600,116919170,3025,3025,3025,3025,0
20240102,154500,116919170,3025,3025,3025,3025,0
20240102,154400,116919170,3025,3025,3025,3025,0
20240102,154300,116919170,3025,3025,3025,3025,0
20240102,154200,116919170,3025,3025,3025,3025,0
20240102,154100,116919170,3025,3025,3025,3025,0
20240102,154000,116919170,3025,3025,3025,3025,0
20240102,153900,116919170,3025,3025,3025,3025,0
20240102,153800,116919170,3025,3025,3025,3025,0
20240102,153700,116919170,3025,3025,3025,3025,0
20240102,153600,116919170,3025,3025,3025,3025,0
20240102,153500,116919170,3025,3025,3025,3025,0
20240102,153400,116919170,3025,3025,3025,3025,0
20240102,153300,116919170,3025,3025,3025,3025,0
20240102,153200,116919170,3025,3025,3025,3025,0
20240102,153100,116919170,3025,3025,3025,3025,622
20240102,153000,116919170,3025,3025,3025,3025,622
20240102,152900,115037620,3040,3040,3040,3040,0
20240102,152800,115037620,3040,3040,3040,3040,0
20240102,152700,115037620,3040,3040,3040,3040,0
20240102,152600,115037620,3040,3040,3040,3040,0
20240102,152500,115037620,3040,3040,3040,3040,0
20240102,152400,115037620,3040,3040,3040,3040,0
20240102,152300,115037620,3040,3040,3040,3040,0
20240102,152200,115037620,3040,3040,3040,3040,0
20240102,152100,115037620,3040,3040,3040,3040,0
20240102,152000,115037620,3040,3040,3040,3040,0
20240102,151900,115037620,3040,3030,3040,3030,91
20240102,151800,114761880,3035,3035,3035,3025,572
20240102,151700,113030380,3035,3035,3035,3035,1
20240102,151600,113027345,3040,3040,3040,3040,120
20240102,151500,112662545,3040,3040,3040,3040,37
20240102,151400,112550065,3040,3040,3040,3040,0
20240102,151300,112550065,3040,3040,3040,3040,0
20240102,151200,112550065,3040,3040,3040,3040,20
20240102,151100,112489265,3040,3040,3040,3040,0
20240102,151000,112489265,3040,3040,3040,3040,0
20240102,150900,112489265,3040,3040,3040,3040,101
20240102,150800,112182225,3040,3040,3040,3040,1
20240102,150700,112179185,3040,3040,3040,3040,0
20240102,150600,112179185,3040,3040,3040,3040,0
20240102,150500,112179185,3040,3035,3040,3035,8
20240102,150400,112154870,3040,3040,3040,3040,0
20240102,150300,112154870,3040,3040,3040,3040,0
20240102,150200,112154870,3040,3040,3040,3040,4
20240102,150100,112142710,3045,3045,3045,3045,0
20240102,150000,112142710,3045,3045,3045,3045,0
20240102,145900,112142710,3045,3045,3045,3045,0
20240102,145800,112142710,3045,3045,3045,3045,4
20240102,145700,112130530,3030,3040,3045,3030,15
20240102,145600,112084965,3040,3040,3040,3040,6120
20240102,145500,93480165,3030,3030,3030,3030,1034
20240102,145400,90347145,3030,3030,3030,3030,0
20240102,145300,90347145,3030,3035,3035,3030,300
20240102,145200,89437230,3040,3040,3040,3040,0
20240102,145100,89437230,3040,3035,3040,3035,4
20240102,145000,89425085,3035,3035,3035,3035,29
20240102,144900,89337070,3035,3035,3035,3035,0
20240102,144800,89337070,3035,3035,3035,3035,13
20240102,144700,89297615,3040,3040,3040,3040,0
20240102,144600,89297615,3040,3040,3040,3040,0
20240102,144500,89297615,3040,3040,3040,3040,0
20240102,144400,89297615,3040,3040,3040,3040,0
20240102,144300,89297615,3040,3040,3040,3040,0
20240102,144200,89297615,3040,3040,3040,3040,164
20240102,144100,88799055,3040,3040,3040,3040,1
20240102,144000,88796015,3040,3040,3040,3040,0
20240102,143900,88796015,3040,3040,3040,3040,10
20240102,143800,88765615,3040,3040,3040,3040,5
20240102,143700,88750415,3040,3035,3040,3035,140
20240102,143600,88325510,3035,3035,3035,3035,0
20240102,143500,88325510,3035,3035,3035,3035,0
20240102,143400,88325510,3035,3035,3035,3035,4
20240102,143300,88313370,3035,3035,3035,3035,19
20240102,143200,88255705,3035,3040,3040,3035,214
20240102,143100,87606205,3040,3035,3040,3035,251
20240102,143000,86844415,3040,3040,3040,3040,1
20240102,142900,86841375,3030,3025,3030,3025,69
20240102,142800,86632500,3040,3040,3040,3040,0
20240102,142700,86632500,3040,3040,3040,3040,0
20240102,142600,86632500,3040,3040,3040,3040,0
20240102,142500,86632500,3040,3040,3040,3040,10
20240102,142400,86602100,3040,3040,3040,3040,0
20240102,142300,86602100,3040,3025,3040,3025,87
20240102,142200,86338910,3040,3040,3040,3040,1
20240102,142100,86335870,3025,3030,3030,3025,337
20240102,142000,85315145,3040,3040,3040,3040,0
20240102,141900,85315145,3040,3040,3040,3040,0
20240102,141800,85315145,3040,3040,3040,3040,0
20240102,141700,85315145,3040,3040,3040,3040,0
20240102,141600,85315145,3040,3040,3040,3040,0
20240102,141500,85315145,3040,3040,3040,3040,0
20240102,141400,85315145,3040,3035,3040,3035,101
20240102,141300,85008605,3035,3035,3035,3035,1
20240102,141200,85005570,3030,3030,3030,3030,10
20240102,141100,84975270,3040,3035,3040,3035,135
20240102,141000,84565540,3030,3035,3035,3030,100
20240102,140900,84262425,3040,3040,3040,3040,1
20240102,140800,84259385,3035,3035,3035,3035,0
20240102,140700,84259385,3035,3035,3035,3035,200
20240102,140600,83652385,3040,3040,3040,3040,0
20240102,140500,83652385,3040,3040,3040,3040,0
20240102,140400,83652385,3040,3040,3040,3040,0
20240102,140300,83652385,3040,3040,3040,3040,0
20240102,140200,83652385,3040,3040,3040,3040,0
20240102,140100,83652385,3040,3040,3040,3040,0
20240102,140000,83652385,3040,3040,3040,3040,0
20240102,135900,83652385,3040,3040,3040,3040,1
20240102,135800,83649345,3040,3040,3040,3040,0
20240102,135700,83649345,3040,3040,3040,3040,1
20240102,135600,83646305,3035,3035,3035,3035,0
20240102,135500,83646305,3035,3040,3040,3035,330
20240102,135400,82644245,3040,3040,3040,3040,11
20240102,135300,82610805,3040,3035,3040,3035,73
20240102,135200,82389245,3035,3035,3035,3035,0
20240102,135100,82389245,3035,3035,3035,3035,0
20240102,135000,82389245,3035,3035,3035,3035,19
20240102,134900,82331580,3035,3035,3035,3035,0
20240102,134800,82331580,3035,3035,3035,3035,0
20240102,134700,82331580,3035,3035,3035,3035,0
20240102,134600,82331580,3035,3035,3035,3035,0
20240102,134500,82331580,3035,3035,3035,3035,1
20240102,134400,82328545,3030,3030,3030,3030,34
20240102,134300,82225525,3035,3035,3035,3035,0
20240102,134200,82225525,3035,3030,3035,3030,35
20240102,134100,82119470,3030,3030,3030,3030,135
20240102,134000,81710420,3030,3030,3030,3030,4
20240102,133900,81698300,3040,3040,3040,3040,0
20240102,133800,81698300,3040,3040,3040,3040,0
20240102,133700,81698300,3040,3040,3040,3040,0
20240102,133600,81698300,3040,3035,3040,3030,343
20240102,133500,80658950,3035,3035,3035,3035,0
20240102,133400,80658950,3035,3035,3035,3035,0
20240102,133300,80658950,3035,3035,3035,3035,30
20240102,133200,80567900,3040,3040,3040,3040,0
20240102,133100,80567900,3040,3040,3040,3040,0
20240102,133000,80567900,3040,3040,3040,3040,0
20240102,132900,80567900,3040,3040,3040,3040,20
20240102,132800,80507100,3040,3040,3040,3040,0
20240102,132700,80507100,3040,3040,3040,3040,0
20240102,132600,80507100,3040,3040,3040,3040,4
20240102,132500,80494940,3040,3040,3040,3040,0
20240102,132400,80494940,3040,3040,3040,3040,8
20240102,132300,80470620,3040,3040,3040,3040,0
20240102,132200,80470620,3040,3040,3040,3040,1
20240102,132100,80467580,3040,3040,3040,3040,0
20240102,132000,80467580,3040,3040,3040,3040,0
20240102,131900,80467580,3040,3040,3040,3035,71
20240102,131800,80251840,3045,3045,3045,3045,0
20240102,131700,80251840,3045,3045,3045,3045,0
20240102,131600,80251840,3045,3045,3045,3045,0
20240102,131500,80251840,3045,3045,3045,3045,0
20240102,131400,80251840,3045,3045,3045,3045,0
20240102,131300,80251840,3045,3045,3045,3045,0
20240102,131200,80251840,3045,3045,3045,3045,0
20240102,131100,80251840,3045,3045,3045,3045,0
20240102,131000,80251840,3045,3045,3045,3045,0
20240102,130900,80251840,3045,3045,3045,3045,0
20240102,130800,80251840,3045,3045,3045,3045,0
20240102,130700,80251840,3045,3045,3045,3045,1
20240102,130600,80248795,3030,3030,3030,3030,0
20240102,130500,80248795,3030,3030,3030,3030,0
20240102,130400,80248795,3030,3030,3030,3030,0
20240102,130300,80248795,3030,3030,3030,3030,2
20240102,130200,80242735,3045,3045,3045,3045,0
20240102,130100,80242735,3045,3045,3045,3045,0
20240102,130000,80242735,3045,3045,3045,3045,0
20240102,125900,80242735,3045,3045,3045,3045,0
20240102,125800,80242735,3045,3045,3045,3045,0
20240102,125700,80242735,3045,3045,3045,3045,0
20240102,125600,80242735,3045,3030,3045,3030,31
20240102,125500,80148355,3030,3030,3030,3030,0
20240102,125400,80148355,3030,3035,3035,3030,400
20240102,125300,78936340,3045,3045,3045,3045,0
20240102,125200,78936340,3045,3045,3045,3045,0
20240102,125100,78936340,3045,3045,3045,3045,0
20240102,125000,78936340,3045,3045,3045,3045,0
20240102,124900,78936340,3045,3045,3045,3045,1
20240102,124800,78933295,3030,3030,3030,3030,0
20240102,124700,78933295,3030,3030,3030,3030,0
20240102,124600,78933295,3030,3030,3030,3030,0
20240102,124500,78933295,3030,3045,3045,3030,2
20240102,124400,78927220,3030,3030,3030,3030,0
20240102,124300,78927220,3030,3030,3030,3030,46
20240102,124200,78787840,3030,3030,3030,3030,0
20240102,124100,78787840,3030,3030,3030,3030,0
20240102,124000,78787840,3030,3030,3030,3030,0
20240102,123900,78787840,3030,3030,3030,3030,0
20240102,123800,78787840,3030,3030,3030,3030,42
20240102,123700,78660580,3045,3045,3045,3045,0
20240102,123600,78660580,3045,3045,3045,3045,33
20240102,123500,78560095,3045,3045,3045,3045,100
20240102,123400,78255595,3045,3045,3045,3045,0
20240102,123300,78255595,3045,3045,3045,3045,0
20240102,123200,78255595,3045,3040,3045,3040,1001
20240102,123100,75212550,3040,3040,3040,3040,0
20240102,123000,75212550,3040,3040,3040,3040,0
20240102,122900,75212550,3040,3040,3040,3040,0
20240102,122800,75212550,3040,3040,3040,3040,1000
20240102,122700,72172550,3040,3040,3040,3040,0
20240102,122600,72172550,3040,3040,3040,3040,0
20240102,122500,72172550,3040,3040,3040,3040,0
20240102,122400,72172550,3040,3040,3040,3040,0
20240102,122300,72172550,3040,3040,3040,3040,0
20240102,122200,72172550,3040,3040,3040,3040,0
20240102,122100,72172550,3040,3040,3040,3040,0
20240102,122000,72172550,3040,3040,3040,3040,0
20240102,121900,72172550,3040,3040,3040,3040,0
20240102,121800,72172550,3040,3040,3040,3040,0
20240102,121700,72172550,3040,3040,3040,3040,0
20240102,121600,72172550,3040,3040,3040,3040,0
20240102,121500,72172550,3040,3040,3040,3040,0
20240102,121400,72172550,3040,3025,3040,3025,301
20240102,121300,71262010,3050,3050,3050,3050,0
20240102,121200,71262010,3050,3045,3050,3040,869
20240102,121100,68613980,3025,3040,3040,3025,10000
20240102,121000,38316045,3040,3040,3040,3040,0
20240102,120900,38316045,3040,3040,3040,3040,0
20240102,120800,38316045,3040,3040,3040,3040,32
20240102,120700,38218765,3045,3045,3045,3045,10
20240102,120600,38188315,3045,3045,3045,3045,95
20240102,120500,37899040,3045,3045,3045,3045,0
20240102,120400,37899040,3045,3045,3045,3045,0
20240102,120300,37899040,3045,3045,3045,3045,16
20240102,120200,37850320,3045,3045,3045,3045,618
20240102,120100,35968510,3050,3050,3050,3050,0
20240102,120000,35968510,3050,3050,3050,3050,0
20240102,115900,35968510,3050,3050,3050,3050,0
20240102,115800,35968510,3050,3050,3050,3050,17
20240102,115700,35916660,3045,3045,3045,3045,68
20240102,115600,35709600,3050,3050,3050,3050,0
20240102,115500,35709600,3050,3050,3050,3050,94
20240102,115400,35422900,3050,3050,3050,3050,80
20240102,115300,35178900,3050,3055,3055,3050,1009
20240102,115200,32096450,3055,3055,3055,3055,100
20240102,115100,31790950,3050,3050,3050,3050,0
20240102,115000,31790950,3050,3055,3055,3050,12
20240102,114900,31754340,3055,3055,3055,3055,272
20240102,114800,30923380,3060,3060,3060,3060,1
20240102,114700,30920320,3055,3055,3055,3055,235
20240102,114600,30202395,3055,3055,3055,3055,0
20240102,114500,30202395,3055,3055,3055,3055,2
20240102,114400,30196285,3055,3055,3055,3055,0
20240102,114300,30196285,3055,3055,3055,3055,0
20240102,114200,30196285,3055,3055,3055,3055,40
20240102,114100,30074085,3055,3050,3055,3050,9
20240102,114000,30046630,3050,3050,3050,3050,114
20240102,113900,29698930,3050,3050,3050,3050,0
20240102,113800,29698930,3050,3050,3050,3050,0
20240102,113700,29698930,3050,3050,3050,3050,3
20240102,113600,29689780,3045,3045,3045,3045,774
20240102,113500,27332950,3045,3045,3045,3045,8
20240102,113400,27308590,3045,3045,3045,3045,0
20240102,113300,27308590,3045,3045,3045,3045,0
20240102,113200,27308590,3045,3045,3045,3045,1
20240102,113100,27305545,3040,3040,3040,3040,0
20240102,113000,27305545,3040,3040,3040,3040,0
20240102,112900,27305545,3040,3040,3040,3040,12
20240102,112800,27269065,3035,3035,3035,3035,0
20240102,112700,27269065,3035,3040,3040,3035,1200
20240102,112600,23625815,3045,3045,3045,3045,0
20240102,112500,23625815,3045,3045,3045,3045,0
20240102,112400,23625815,3045,3045,3045,3045,50
20240102,112300,23473565,3045,3045,3045,3045,0
20240102,112200,23473565,3045,3045,3045,3045,0
20240102,112100,23473565,3045,3045,3045,3045,0
20240102,112000,23473565,3045,3045,3045,3045,0
20240102,111900,23473565,3045,3045,3045,3045,5
20240102,111800,23458340,3045,3045,3045,3045,0
20240102,111700,23458340,3045,3045,3045,3045,0
20240102,111600,23458340,3045,3045,3045,3045,0
20240102,111500,23458340,3045,3045,3045,3045,2
20240102,111400,23452250,3045,3045,3045,3045,0
20240102,111300,23452250,3045,3045,3045,3045,0
20240102,111200,23452250,3045,3045,3045,3045,100
20240102,111100,23147750,3045,3045,3045,3045,0
20240102,111000,23147750,3045,3045,3045,3045,0
20240102,110900,23147750,3045,3045,3045,3045,0
20240102,110800,23147750,3045,3045,3045,3045,0
20240102,110700,23147750,3045,3045,3045,3045,0
20240102,110600,23147750,3045,3045,3045,3045,0
20240102,110500,23147750,3045,3045,3045,3045,0
20240102,110400,23147750,3045,3045,3045,3045,1
20240102,110300,23144705,3040,3040,3040,3040,0
20240102,110200,23144705,3040,3040,3040,3040,1
20240102,110100,23141665,3035,3035,3035,3035,0
20240102,110000,23141665,3035,3035,3035,3035,0
20240102,105900,23141665,3035,3040,3040,3035,1483
20240102,105800,18639455,3050,3040,3050,3040,101
20240102,105700,18332405,3045,3045,3045,3045,90
20240102,105600,18058355,3055,3050,3055,3050,32
20240102,105500,17960705,3055,3050,3055,3050,628
20240102,105400,16044555,3050,3050,3050,3050,10
20240102,105300,16014055,3050,3050,3050,3050,5
20240102,105200,15998805,3050,3050,3050,3050,115
20240102,105100,15648055,3050,3050,3050,3050,0
20240102,105000,15648055,3050,3050,3050,3050,50
20240102,104900,15495555,3050,3050,3050,3050,0
20240102,104800,15495555,3050,3050,3050,3050,192
20240102,104700,14909955,3045,3045,3045,3045,66
20240102,104600,14708985,3045,3045,3045,3045,60
20240102,104500,14526285,3050,3040,3050,3040,211
20240102,104400,13884360,3040,3040,3040,3040,2
20240102,104300,13878280,3040,3040,3040,3040,0
20240102,104200,13878280,3040,3040,3040,3040,0
20240102,104100,13878280,3040,3035,3040,3035,2
20240102,104000,13872205,3035,3040,3040,3035,301
20240102,103900,12957170,3040,3040,3040,3040,1
20240102,103800,12954130,3035,3035,3035,3035,410
20240102,103700,11709780,3035,3035,3040,3035,3
20240102,103600,11700670,3040,3040,3040,3040,50
20240102,103500,11548670,3040,3040,3040,3040,7
20240102,103400,11527390,3035,3035,3035,3035,230
20240102,103300,10829340,3035,3035,3035,3035,0
20240102,103200,10829340,3035,3035,3035,3035,99
20240102,103100,10528875,3030,3030,3035,3030,6
20240102,103000,10510690,3030,3035,3035,3030,48
20240102,102900,10365240,3035,3035,3035,3035,0
20240102,102800,10365240,3035,3035,3035,3035,177
20240102,102700,9828045,3035,3035,3035,3035,28
20240102,102600,9743065,3035,3035,3035,3035,0
20240102,102500,9743065,3035,3035,3035,3035,12
20240102,102400,9706645,3035,3035,3035,3035,0
20240102,102300,9706645,3035,3035,3035,3035,35
20240102,102200,9600420,3035,3035,3035,3035,1
20240102,102100,9597385,3035,3035,3035,3035,7
20240102,102000,9576140,3040,3040,3040,3040,11
20240102,101900,9542700,3035,3035,3035,3035,0
20240102,101800,9542700,3035,3035,3035,3035,0
20240102,101700,9542700,3035,3035,3035,3035,99
20240102,101600,9242235,3035,3035,3035,3035,0
20240102,101500,9242235,3035,3035,3035,3035,1
20240102,101400,9239200,3035,3035,3035,3035,0
20240102,101300,9239200,3035,3035,3035,3035,0
20240102,101200,9239200,3035,3035,3035,3035,0
20240102,101100,9239200,3035,3035,3035,3035,1
20240102,101000,9236165,3040,3040,3040,3040,1
20240102,100900,9233125,3045,3045,3045,3045,1
20240102,100800,9230080,3035,3040,3045,3035,137
20240102,100700,8813605,3035,3035,3035,3035,3
20240102,100600,8804500,3035,3035,3035,3035,340
20240102,100500,7772600,3035,3030,3035,3030,6
20240102,100400,7754415,3030,3030,3030,3030,1134
20240102,100300,4318395,3030,3030,3030,3030,0
20240102,100200,4318395,3030,3030,3030,3030,10
20240102,100100,4288095,3025,3020,3025,3015,373
20240102,100000,3161095,3020,3025,3025,3020,1044