KissMeData/045340/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,192900,148628965,4835,4835,4835,4835,981
20240111,192800,148628965,4835,4835,4835,4835,0
20240111,192700,148628965,4835,4835,4835,4835,0
20240111,192600,148628965,4835,4835,4835,4835,0
20240111,192500,148628965,4835,4835,4835,4835,0
20240111,192400,148628965,4835,4835,4835,4835,0
20240111,192300,148628965,4835,4835,4835,4835,0
20240111,192200,148628965,4835,4835,4835,4835,0
20240111,192100,148628965,4835,4835,4835,4835,0
20240111,192000,148628965,4835,4835,4835,4835,0
20240111,191900,148628965,4835,4835,4835,4835,0
20240111,191800,148628965,4835,4835,4835,4835,0
20240111,191700,148628965,4835,4835,4835,4835,0
20240111,191600,148628965,4835,4835,4835,4835,0
20240111,191500,148628965,4835,4835,4835,4835,0
20240111,191400,148628965,4835,4835,4835,4835,0
20240111,191300,148628965,4835,4835,4835,4835,0
20240111,191200,148628965,4835,4835,4835,4835,0
20240111,191100,148628965,4835,4835,4835,4835,0
20240111,191000,148628965,4835,4835,4835,4835,0
20240111,190900,148628965,4835,4835,4835,4835,0
20240111,190800,148628965,4835,4835,4835,4835,0
20240111,190700,148628965,4835,4835,4835,4835,0
20240111,190600,148628965,4835,4835,4835,4835,0
20240111,190500,148628965,4835,4835,4835,4835,0
20240111,190400,148628965,4835,4835,4835,4835,0
20240111,190300,148628965,4835,4835,4835,4835,0
20240111,190200,148628965,4835,4835,4835,4835,0
20240111,190100,148628965,4835,4835,4835,4835,0
20240111,190000,148628965,4835,4835,4835,4835,0
20240111,185900,148628965,4835,4835,4835,4835,981
20240111,185800,148628965,4835,4835,4835,4835,0
20240111,185700,148628965,4835,4835,4835,4835,0
20240111,185600,148628965,4835,4835,4835,4835,0
20240111,185500,148628965,4835,4835,4835,4835,0
20240111,185400,148628965,4835,4835,4835,4835,0
20240111,185300,148628965,4835,4835,4835,4835,0
20240111,185200,148628965,4835,4835,4835,4835,0
20240111,185100,148628965,4835,4835,4835,4835,0
20240111,185000,148628965,4835,4835,4835,4835,0
20240111,184900,148628965,4835,4835,4835,4835,0
20240111,184800,148628965,4835,4835,4835,4835,0
20240111,184700,148628965,4835,4835,4835,4835,0
20240111,184600,148628965,4835,4835,4835,4835,0
20240111,184500,148628965,4835,4835,4835,4835,0
20240111,184400,148628965,4835,4835,4835,4835,0
20240111,184300,148628965,4835,4835,4835,4835,0
20240111,184200,148628965,4835,4835,4835,4835,0
20240111,184100,148628965,4835,4835,4835,4835,0
20240111,184000,148628965,4835,4835,4835,4835,0
20240111,183900,148628965,4835,4835,4835,4835,0
20240111,183800,148628965,4835,4835,4835,4835,0
20240111,183700,148628965,4835,4835,4835,4835,0
20240111,183600,148628965,4835,4835,4835,4835,0
20240111,183500,148628965,4835,4835,4835,4835,0
20240111,183400,148628965,4835,4835,4835,4835,0
20240111,183300,148628965,4835,4835,4835,4835,0
20240111,183200,148628965,4835,4835,4835,4835,0
20240111,183100,148628965,4835,4835,4835,4835,0
20240111,183000,148628965,4835,4835,4835,4835,0
20240111,182900,148628965,4835,4835,4835,4835,981
20240111,182800,148628965,4835,4835,4835,4835,0
20240111,182700,148628965,4835,4835,4835,4835,0
20240111,182600,148628965,4835,4835,4835,4835,0
20240111,182500,148628965,4835,4835,4835,4835,0
20240111,182400,148628965,4835,4835,4835,4835,0
20240111,182300,148628965,4835,4835,4835,4835,0
20240111,182200,148628965,4835,4835,4835,4835,0
20240111,182100,148628965,4835,4835,4835,4835,0
20240111,182000,148628965,4835,4835,4835,4835,0
20240111,181900,148628965,4835,4835,4835,4835,0
20240111,181800,148628965,4835,4835,4835,4835,0
20240111,181700,148628965,4835,4835,4835,4835,0
20240111,181600,148628965,4835,4835,4835,4835,0
20240111,181500,148628965,4835,4835,4835,4835,0
20240111,181400,148628965,4835,4835,4835,4835,0
20240111,181300,148628965,4835,4835,4835,4835,0
20240111,181200,148628965,4835,4835,4835,4835,0
20240111,181100,148628965,4835,4835,4835,4835,0
20240111,181000,148628965,4835,4835,4835,4835,0
20240111,180900,148628965,4835,4835,4835,4835,0
20240111,180800,148628965,4835,4835,4835,4835,0
20240111,180700,148628965,4835,4835,4835,4835,0
20240111,180600,148628965,4835,4835,4835,4835,0
20240111,180500,148628965,4835,4835,4835,4835,0
20240111,180400,148628965,4835,4835,4835,4835,0
20240111,180300,148628965,4835,4835,4835,4835,0
20240111,180200,148628965,4835,4835,4835,4835,0
20240111,180100,148628965,4835,4835,4835,4835,0
20240111,180000,148628965,4835,4835,4835,4835,0
20240111,175900,148628965,4835,4835,4835,4835,981
20240111,175800,148628965,4835,4835,4835,4835,0
20240111,175700,148628965,4835,4835,4835,4835,0
20240111,175600,148628965,4835,4835,4835,4835,0
20240111,175500,148628965,4835,4835,4835,4835,0
20240111,175400,148628965,4835,4835,4835,4835,0
20240111,175300,148628965,4835,4835,4835,4835,0
20240111,175200,148628965,4835,4835,4835,4835,0
20240111,175100,148628965,4835,4835,4835,4835,0
20240111,175000,148628965,4835,4835,4835,4835,0
20240111,174900,148628965,4835,4835,4835,4835,0
20240111,174800,148628965,4835,4835,4835,4835,0
20240111,174700,148628965,4835,4835,4835,4835,0
20240111,174600,148628965,4835,4835,4835,4835,0
20240111,174500,148628965,4835,4835,4835,4835,0
20240111,174400,148628965,4835,4835,4835,4835,0
20240111,174300,148628965,4835,4835,4835,4835,0
20240111,174200,148628965,4835,4835,4835,4835,0
20240111,174100,148628965,4835,4835,4835,4835,0
20240111,174000,148628965,4835,4835,4835,4835,0
20240111,173900,148628965,4835,4835,4835,4835,0
20240111,173800,148628965,4835,4835,4835,4835,0
20240111,173700,148628965,4835,4835,4835,4835,0
20240111,173600,148628965,4835,4835,4835,4835,0
20240111,173500,148628965,4835,4835,4835,4835,0
20240111,173400,148628965,4835,4835,4835,4835,0
20240111,173300,148628965,4835,4835,4835,4835,0
20240111,173200,148628965,4835,4835,4835,4835,0
20240111,173100,148628965,4835,4835,4835,4835,0
20240111,173000,148628965,4835,4835,4835,4835,0
20240111,172900,148628965,4835,4835,4835,4835,981
20240111,172800,148628965,4835,4835,4835,4835,0
20240111,172700,148628965,4835,4835,4835,4835,0
20240111,172600,148628965,4835,4835,4835,4835,0
20240111,172500,148628965,4835,4835,4835,4835,0
20240111,172400,148628965,4835,4835,4835,4835,0
20240111,172300,148628965,4835,4835,4835,4835,0
20240111,172200,148628965,4835,4835,4835,4835,0
20240111,172100,148628965,4835,4835,4835,4835,0
20240111,172000,148628965,4835,4835,4835,4835,0
20240111,171900,148628965,4835,4835,4835,4835,0
20240111,171800,148628965,4835,4835,4835,4835,0
20240111,171700,148628965,4835,4835,4835,4835,0
20240111,171600,148628965,4835,4835,4835,4835,0
20240111,171500,148628965,4835,4835,4835,4835,0
20240111,171400,148628965,4835,4835,4835,4835,0
20240111,171300,148628965,4835,4835,4835,4835,0
20240111,171200,148628965,4835,4835,4835,4835,0
20240111,171100,148628965,4835,4835,4835,4835,0
20240111,171000,148628965,4835,4835,4835,4835,0
20240111,170900,148628965,4835,4835,4835,4835,0
20240111,170800,148628965,4835,4835,4835,4835,0
20240111,170700,148628965,4835,4835,4835,4835,0
20240111,170600,148628965,4835,4835,4835,4835,0
20240111,170500,148628965,4835,4835,4835,4835,0
20240111,170400,148628965,4835,4835,4835,4835,0
20240111,170300,148628965,4835,4835,4835,4835,0
20240111,170200,148628965,4835,4835,4835,4835,0
20240111,170100,148628965,4835,4835,4835,4835,0
20240111,170000,148628965,4835,4835,4835,4835,0
20240111,165900,148628965,4835,4835,4835,4835,981
20240111,165800,148628965,4835,4835,4835,4835,0
20240111,165700,148628965,4835,4835,4835,4835,0
20240111,165600,148628965,4835,4835,4835,4835,0
20240111,165500,148628965,4835,4835,4835,4835,0
20240111,165400,148628965,4835,4835,4835,4835,0
20240111,165300,148628965,4835,4835,4835,4835,0
20240111,165200,148628965,4835,4835,4835,4835,0
20240111,165100,148628965,4835,4835,4835,4835,0
20240111,165000,148628965,4835,4835,4835,4835,0
20240111,164900,148628965,4835,4835,4835,4835,0
20240111,164800,148628965,4835,4835,4835,4835,0
20240111,164700,148628965,4835,4835,4835,4835,0
20240111,164600,148628965,4835,4835,4835,4835,0
20240111,164500,148628965,4835,4835,4835,4835,0
20240111,164400,148628965,4835,4835,4835,4835,0
20240111,164300,148628965,4835,4835,4835,4835,0
20240111,164200,148628965,4835,4835,4835,4835,0
20240111,164100,148628965,4835,4835,4835,4835,0
20240111,164000,148628965,4835,4835,4835,4835,0
20240111,163900,148628965,4835,4835,4835,4835,0
20240111,163800,148628965,4835,4835,4835,4835,0
20240111,163700,148628965,4835,4835,4835,4835,0
20240111,163600,148628965,4835,4835,4835,4835,0
20240111,163500,148628965,4835,4835,4835,4835,0
20240111,163400,148628965,4835,4835,4835,4835,0
20240111,163300,148628965,4835,4835,4835,4835,0
20240111,163200,148628965,4835,4835,4835,4835,0
20240111,163100,148628965,4835,4835,4835,4835,0
20240111,163000,148628965,4835,4835,4835,4835,0
20240111,162900,148628965,4835,4835,4835,4835,981
20240111,162800,148628965,4835,4835,4835,4835,0
20240111,162700,148628965,4835,4835,4835,4835,0
20240111,162600,148628965,4835,4835,4835,4835,0
20240111,162500,148628965,4835,4835,4835,4835,0
20240111,162400,148628965,4835,4835,4835,4835,0
20240111,162300,148628965,4835,4835,4835,4835,0
20240111,162200,148628965,4835,4835,4835,4835,0
20240111,162100,148628965,4835,4835,4835,4835,0
20240111,162000,148628965,4835,4835,4835,4835,0
20240111,161900,148628965,4835,4835,4835,4835,0
20240111,161800,148628965,4835,4835,4835,4835,0
20240111,161700,148628965,4835,4835,4835,4835,0
20240111,161600,148628965,4835,4835,4835,4835,0
20240111,161500,148628965,4835,4835,4835,4835,0
20240111,161400,148628965,4835,4835,4835,4835,0
20240111,161300,148628965,4835,4835,4835,4835,0
20240111,161200,148628965,4835,4835,4835,4835,0
20240111,161100,148628965,4835,4835,4835,4835,0
20240111,161000,148628965,4835,4835,4835,4835,0
20240111,160900,148628965,4835,4835,4835,4835,0
20240111,160800,148628965,4835,4835,4835,4835,0
20240111,160700,148628965,4835,4835,4835,4835,0
20240111,160600,148628965,4835,4835,4835,4835,0
20240111,160500,148628965,4835,4835,4835,4835,0
20240111,160400,148628965,4835,4835,4835,4835,0
20240111,160300,148628965,4835,4835,4835,4835,0
20240111,160200,148628965,4835,4835,4835,4835,0
20240111,160100,148628965,4835,4835,4835,4835,0
20240111,160000,148628965,4835,4835,4835,4835,0
20240111,155900,148628965,4835,4835,4835,4835,981
20240111,155800,148628965,4835,4835,4835,4835,0
20240111,155700,148628965,4835,4835,4835,4835,0
20240111,155600,148628965,4835,4835,4835,4835,0
20240111,155500,148628965,4835,4835,4835,4835,0
20240111,155400,148628965,4835,4835,4835,4835,0
20240111,155300,148628965,4835,4835,4835,4835,0
20240111,155200,148628965,4835,4835,4835,4835,0
20240111,155100,148628965,4835,4835,4835,4835,0
20240111,155000,148628965,4835,4835,4835,4835,0
20240111,154900,148628965,4835,4835,4835,4835,0
20240111,154800,148628965,4835,4835,4835,4835,0
20240111,154700,148628965,4835,4835,4835,4835,0
20240111,154600,148628965,4835,4835,4835,4835,0
20240111,154500,148628965,4835,4835,4835,4835,0
20240111,154400,148628965,4835,4835,4835,4835,0
20240111,154300,148628965,4835,4835,4835,4835,0
20240111,154200,148628965,4835,4835,4835,4835,0
20240111,154100,148628965,4835,4835,4835,4835,0
20240111,154000,148628965,4835,4835,4835,4835,0
20240111,153900,148628965,4835,4835,4835,4835,0
20240111,153800,148628965,4835,4835,4835,4835,0
20240111,153700,148628965,4835,4835,4835,4835,0
20240111,153600,148628965,4835,4835,4835,4835,0
20240111,153500,148628965,4835,4835,4835,4835,0
20240111,153400,148628965,4835,4835,4835,4835,0
20240111,153300,148628965,4835,4835,4835,4835,0
20240111,153200,148628965,4835,4835,4835,4835,0
20240111,153100,148628965,4835,4835,4835,4835,0
20240111,153000,148628965,4835,4835,4835,4835,981
20240111,152900,143885830,4835,4835,4835,4835,0
20240111,152800,143885830,4835,4835,4835,4835,0
20240111,152700,143885830,4835,4835,4835,4835,0
20240111,152600,143885830,4835,4835,4835,4835,0
20240111,152500,143885830,4835,4835,4835,4835,0
20240111,152400,143885830,4835,4835,4835,4835,0
20240111,152300,143885830,4835,4835,4835,4835,0
20240111,152200,143885830,4835,4835,4835,4835,0
20240111,152100,143885830,4835,4835,4835,4835,0
20240111,152000,143885830,4835,4835,4835,4835,0
20240111,151900,143885830,4835,4835,4835,4835,85
20240111,151800,143474855,4835,4835,4835,4835,11
20240111,151700,143421670,4870,4870,4870,4830,230
20240111,151600,142309535,4845,4845,4845,4845,11
20240111,151500,142256240,4870,4870,4870,4870,0
20240111,151400,142256240,4870,4870,4870,4870,0
20240111,151300,142256240,4870,4870,4870,4870,0
20240111,151200,142256240,4870,4870,4870,4870,1
20240111,151100,142251370,4840,4840,4840,4840,0
20240111,151000,142251370,4840,4840,4840,4840,20
20240111,150900,142154570,4870,4870,4870,4870,1
20240111,150800,142149700,4840,4840,4870,4835,125
20240111,150700,141543345,4835,4835,4835,4835,0
20240111,150600,141543345,4835,4835,4835,4835,15
20240111,150500,141470820,4835,4835,4835,4835,127
20240111,150400,140856775,4840,4850,4850,4840,436
20240111,150300,138746125,4860,4860,4860,4860,0
20240111,150200,138746125,4860,4860,4860,4860,0
20240111,150100,138746125,4860,4860,4860,4860,0
20240111,150000,138746125,4860,4860,4860,4860,0
20240111,145900,138746125,4860,4860,4860,4860,100
20240111,145800,138260125,4860,4860,4860,4860,0
20240111,145700,138260125,4860,4860,4860,4860,1
20240111,145600,138255265,4840,4840,4840,4840,0
20240111,145500,138255265,4840,4840,4840,4840,0
20240111,145400,138255265,4840,4840,4840,4840,0
20240111,145300,138255265,4840,4840,4840,4840,0
20240111,145200,138255265,4840,4840,4840,4840,110
20240111,145100,137722865,4865,4865,4865,4865,1
20240111,145000,137718000,4840,4840,4840,4840,1
20240111,144900,137713160,4865,4860,4865,4860,99
20240111,144800,137232015,4860,4840,4860,4840,11
20240111,144700,137178605,4870,4870,4870,4870,0
20240111,144600,137178605,4870,4870,4870,4870,0
20240111,144500,137178605,4870,4870,4870,4870,0
20240111,144400,137178605,4870,4870,4870,4870,0
20240111,144300,137178605,4870,4870,4870,4870,0
20240111,144200,137178605,4870,4870,4870,4870,0
20240111,144100,137178605,4870,4870,4870,4870,0
20240111,144000,137178605,4870,4870,4870,4870,0
20240111,143900,137178605,4870,4870,4870,4870,0
20240111,143800,137178605,4870,4870,4870,4870,0
20240111,143700,137178605,4870,4870,4870,4870,0
20240111,143600,137178605,4870,4870,4870,4870,1
20240111,143500,137173735,4840,4845,4875,4840,44
20240111,143400,136960670,4885,4885,4885,4885,0
20240111,143300,136960670,4885,4885,4885,4885,0
20240111,143200,136960670,4885,4885,4885,4885,0
20240111,143100,136960670,4885,4885,4885,4885,0
20240111,143000,136960670,4885,4885,4885,4885,0
20240111,142900,136960670,4885,4885,4885,4885,0
20240111,142800,136960670,4885,4870,4885,4870,24
20240111,142700,136843670,4870,4870,4870,4870,0
20240111,142600,136843670,4870,4870,4870,4870,1
20240111,142500,136838800,4845,4845,4845,4845,0
20240111,142400,136838800,4845,4845,4845,4845,0
20240111,142300,136838800,4845,4845,4845,4845,1
20240111,142200,136833955,4875,4875,4875,4875,0
20240111,142100,136833955,4875,4875,4875,4875,0
20240111,142000,136833955,4875,4875,4875,4875,0
20240111,141900,136833955,4875,4870,4875,4870,37
20240111,141800,136653660,4870,4870,4870,4870,20
20240111,141700,136556260,4870,4870,4870,4870,0
20240111,141600,136556260,4870,4870,4870,4870,0
20240111,141500,136556260,4870,4840,4870,4840,34
20240111,141400,136391670,4875,4870,4875,4870,2
20240111,141300,136381925,4875,4875,4875,4875,0
20240111,141200,136381925,4875,4875,4875,4875,0
20240111,141100,136381925,4875,4870,4875,4870,52
20240111,141000,136128680,4875,4875,4875,4875,0
20240111,140900,136128680,4875,4875,4875,4875,0
20240111,140800,136128680,4875,4875,4875,4875,0
20240111,140700,136128680,4875,4875,4875,4875,0
20240111,140600,136128680,4875,4875,4875,4875,0
20240111,140500,136128680,4875,4875,4875,4875,205
20240111,140400,135129305,4875,4875,4875,4875,0
20240111,140300,135129305,4875,4875,4875,4875,1
20240111,140200,135124430,4840,4840,4840,4840,10
20240111,140100,135076030,4870,4870,4870,4870,0
20240111,140000,135076030,4870,4870,4870,4870,1
20240111,135900,135071160,4870,4870,4870,4870,0
20240111,135800,135071160,4870,4870,4870,4870,5
20240111,135700,135046810,4875,4875,4875,4875,0
20240111,135600,135046810,4875,4875,4875,4875,0
20240111,135500,135046810,4875,4845,4875,4840,35
20240111,135400,134877355,4885,4885,4885,4885,0
20240111,135300,134877355,4885,4850,4885,4845,11
20240111,135200,134823975,4850,4850,4850,4850,1
20240111,135100,134819125,4885,4865,4885,4855,11
20240111,135000,134765550,4890,4890,4890,4890,0
20240111,134900,134765550,4890,4890,4890,4890,0
20240111,134800,134765550,4890,4890,4890,4890,0
20240111,134700,134765550,4890,4890,4890,4890,0
20240111,134600,134765550,4890,4890,4890,4890,0
20240111,134500,134765550,4890,4890,4890,4890,14
20240111,134400,134697090,4890,4890,4890,4890,0
20240111,134300,134697090,4890,4890,4890,4890,0
20240111,134200,134697090,4890,4890,4890,4890,0
20240111,134100,134697090,4890,4890,4890,4890,0
20240111,134000,134697090,4890,4890,4890,4890,0
20240111,133900,134697090,4890,4890,4890,4890,0
20240111,133800,134697090,4890,4890,4890,4890,0
20240111,133700,134697090,4890,4890,4890,4890,0
20240111,133600,134697090,4890,4890,4890,4890,2
20240111,133500,134687310,4890,4860,4890,4860,35
20240111,133400,134517180,4895,4890,4895,4890,78
20240111,133300,134135495,4890,4890,4890,4890,0
20240111,133200,134135495,4890,4890,4890,4890,20
20240111,133100,134037695,4890,4890,4890,4890,0
20240111,133000,134037695,4890,4890,4890,4890,1
20240111,132900,134032805,4860,4860,4860,4860,10
20240111,132800,133984205,4890,4890,4890,4890,0
20240111,132700,133984205,4890,4890,4890,4890,0
20240111,132600,133984205,4890,4890,4890,4890,0
20240111,132500,133984205,4890,4890,4890,4890,0
20240111,132400,133984205,4890,4890,4890,4890,0
20240111,132300,133984205,4890,4890,4890,4890,0
20240111,132200,133984205,4890,4890,4890,4890,6
20240111,132100,133954865,4890,4890,4890,4890,0
20240111,132000,133954865,4890,4855,4890,4855,191
20240111,131900,133027525,4855,4855,4855,4855,1
20240111,131800,133022670,4855,4855,4855,4855,0
20240111,131700,133022670,4855,4855,4855,4855,100
20240111,131600,132537170,4855,4855,4855,4855,1
20240111,131500,132532315,4835,4840,4840,4835,34
20240111,131400,132367820,4855,4855,4855,4855,0
20240111,131300,132367820,4855,4855,4855,4855,1
20240111,131200,132362965,4840,4840,4840,4840,1
20240111,131100,132358125,4855,4855,4855,4855,0
20240111,131000,132358125,4855,4855,4855,4855,0
20240111,130900,132358125,4855,4855,4855,4855,0
20240111,130800,132358125,4855,4855,4855,4855,0
20240111,130700,132358125,4855,4855,4855,4855,0
20240111,130600,132358125,4855,4855,4855,4855,0
20240111,130500,132358125,4855,4855,4855,4855,0
20240111,130400,132358125,4855,4855,4855,4855,0
20240111,130300,132358125,4855,4855,4855,4855,0
20240111,130200,132358125,4855,4855,4855,4855,0
20240111,130100,132358125,4855,4855,4855,4855,0
20240111,130000,132358125,4855,4855,4855,4855,1
20240111,125900,132353270,4840,4840,4840,4840,0
20240111,125800,132353270,4840,4840,4840,4840,0
20240111,125700,132353270,4840,4840,4840,4840,0
20240111,125600,132353270,4840,4840,4840,4840,10
20240111,125500,132304870,4840,4840,4840,4840,34
20240111,125400,132140310,4840,4840,4840,4840,0
20240111,125300,132140310,4840,4840,4840,4840,0
20240111,125200,132140310,4840,4840,4840,4840,0
20240111,125100,132140310,4840,4840,4840,4840,0
20240111,125000,132140310,4840,4840,4840,4840,0
20240111,124900,132140310,4840,4840,4840,4840,0
20240111,124800,132140310,4840,4840,4840,4840,0
20240111,124700,132140310,4840,4840,4840,4840,0
20240111,124600,132140310,4840,4840,4840,4840,0
20240111,124500,132140310,4840,4840,4840,4840,0
20240111,124400,132140310,4840,4840,4840,4840,0
20240111,124300,132140310,4840,4840,4840,4840,0
20240111,124200,132140310,4840,4840,4840,4840,0
20240111,124100,132140310,4840,4840,4840,4840,0
20240111,124000,132140310,4840,4840,4840,4840,0
20240111,123900,132140310,4840,4840,4840,4840,0
20240111,123800,132140310,4840,4840,4840,4840,0
20240111,123700,132140310,4840,4840,4840,4840,0
20240111,123600,132140310,4840,4840,4840,4840,0
20240111,123500,132140310,4840,4845,4845,4840,34
20240111,123400,131975690,4855,4855,4855,4855,0
20240111,123300,131975690,4855,4855,4855,4855,0
20240111,123200,131975690,4855,4855,4855,4855,0
20240111,123100,131975690,4855,4855,4855,4855,0
20240111,123000,131975690,4855,4855,4855,4855,0
20240111,122900,131975690,4855,4855,4855,4855,0
20240111,122800,131975690,4855,4855,4855,4855,1
20240111,122700,131970835,4840,4840,4840,4840,0
20240111,122600,131970835,4840,4840,4840,4840,0
20240111,122500,131970835,4840,4840,4840,4840,0
20240111,122400,131970835,4840,4840,4840,4840,46
20240111,122300,131748195,4830,4830,4830,4830,10
20240111,122200,131699895,4840,4840,4840,4840,1
20240111,122100,131695055,4830,4830,4830,4830,0
20240111,122000,131695055,4830,4830,4830,4830,0
20240111,121900,131695055,4830,4830,4830,4830,0
20240111,121800,131695055,4830,4830,4830,4830,78
20240111,121700,131318315,4830,4830,4830,4830,1
20240111,121600,131313485,4825,4825,4825,4825,0
20240111,121500,131313485,4825,4825,4825,4825,34
20240111,121400,131149435,4825,4825,4825,4825,0
20240111,121300,131149435,4825,4825,4825,4825,0
20240111,121200,131149435,4825,4825,4825,4825,0
20240111,121100,131149435,4825,4825,4825,4825,0
20240111,121000,131149435,4825,4825,4825,4825,84
20240111,120900,130744135,4830,4830,4830,4830,574
20240111,120800,127971715,4845,4845,4845,4845,192
20240111,120700,127041475,4855,4855,4855,4855,0
20240111,120600,127041475,4855,4855,4855,4855,3
20240111,120500,127026910,4845,4845,4845,4845,0
20240111,120400,127026910,4845,4845,4845,4845,0
20240111,120300,127026910,4845,4845,4845,4845,0
20240111,120200,127026910,4845,4845,4845,4845,0
20240111,120100,127026910,4845,4845,4845,4845,0
20240111,120000,127026910,4845,4845,4845,4845,1
20240111,115900,127022065,4850,4850,4850,4850,0
20240111,115800,127022065,4850,4850,4850,4850,0
20240111,115700,127022065,4850,4845,4850,4845,14
20240111,115600,126954230,4830,4830,4830,4830,0
20240111,115500,126954230,4830,4835,4835,4830,35
20240111,115400,126785095,4850,4850,4850,4850,0
20240111,115300,126785095,4850,4850,4850,4850,0
20240111,115200,126785095,4850,4850,4850,4850,0
20240111,115100,126785095,4850,4850,4850,4850,88
20240111,115000,126358295,4850,4850,4855,4850,23
20240111,114900,126246740,4850,4850,4850,4850,0
20240111,114800,126246740,4850,4850,4850,4850,0
20240111,114700,126246740,4850,4850,4850,4850,0
20240111,114600,126246740,4850,4850,4850,4850,0
20240111,114500,126246740,4850,4850,4850,4850,1
20240111,114400,126241890,4855,4855,4855,4855,245
20240111,114300,125052415,4855,4855,4855,4855,0
20240111,114200,125052415,4855,4855,4855,4855,0
20240111,114100,125052415,4855,4855,4855,4855,0
20240111,114000,125052415,4855,4835,4855,4835,2
20240111,113900,125042725,4825,4825,4825,4825,0
20240111,113800,125042725,4825,4825,4825,4825,0
20240111,113700,125042725,4825,4825,4825,4825,0
20240111,113600,125042725,4825,4825,4825,4825,0
20240111,113500,125042725,4825,4825,4825,4825,35
20240111,113400,124873850,4825,4825,4825,4825,0
20240111,113300,124873850,4825,4825,4825,4825,0
20240111,113200,124873850,4825,4825,4825,4825,0
20240111,113100,124873850,4825,4825,4825,4825,0
20240111,113000,124873850,4825,4825,4825,4825,1
20240111,112900,124869025,4825,4825,4825,4825,300
20240111,112800,123421525,4825,4825,4825,4825,0
20240111,112700,123421525,4825,4825,4825,4825,10
20240111,112600,123373275,4825,4830,4830,4825,201
20240111,112500,122403445,4825,4825,4825,4825,0
20240111,112400,122403445,4825,4825,4825,4825,0
20240111,112300,122403445,4825,4825,4825,4825,0
20240111,112200,122403445,4825,4825,4825,4825,0
20240111,112100,122403445,4825,4825,4825,4825,1
20240111,112000,122398620,4865,4830,4865,4830,566
20240111,111900,119664805,4865,4865,4865,4865,0
20240111,111800,119664805,4865,4865,4865,4865,0
20240111,111700,119664805,4865,4830,4865,4830,11
20240111,111600,119611640,4830,4830,4830,4830,1
20240111,111500,119606810,4830,4830,4830,4830,34
20240111,111400,119442590,4865,4865,4865,4865,1
20240111,111300,119437725,4830,4830,4830,4830,0
20240111,111200,119437725,4830,4830,4830,4830,0
20240111,111100,119437725,4830,4830,4830,4830,1
20240111,111000,119432895,4830,4830,4830,4830,0
20240111,110900,119432895,4830,4830,4830,4830,0
20240111,110800,119432895,4830,4830,4830,4830,10
20240111,110700,119384595,4820,4820,4820,4820,0
20240111,110600,119384595,4820,4820,4820,4820,1
20240111,110500,119379775,4830,4830,4830,4830,0
20240111,110400,119379775,4830,4830,4830,4830,0
20240111,110300,119379775,4830,4825,4830,4820,5979
20240111,110200,90558665,4825,4835,4835,4825,931
20240111,110100,86064485,4835,4840,4840,4835,51
20240111,110000,85817895,4840,4840,4840,4840,0
20240111,105900,85817895,4840,4840,4840,4840,30
20240111,105800,85672695,4845,4845,4845,4845,31
20240111,105700,85522500,4845,4845,4845,4845,1
20240111,105600,85517655,4845,4845,4845,4845,0
20240111,105500,85517655,4845,4850,4850,4845,34
20240111,105400,85352900,4865,4865,4865,4865,11
20240111,105300,85299385,4865,4865,4865,4865,0
20240111,105200,85299385,4865,4845,4865,4845,2
20240111,105100,85289675,4845,4845,4845,4845,0
20240111,105000,85289675,4845,4845,4845,4845,0
20240111,104900,85289675,4845,4845,4845,4845,0
20240111,104800,85289675,4845,4845,4845,4845,0
20240111,104700,85289675,4845,4845,4845,4845,1
20240111,104600,85284830,4845,4845,4845,4845,50
20240111,104500,85042580,4845,4845,4845,4845,0
20240111,104400,85042580,4845,4845,4845,4845,11
20240111,104300,84989285,4845,4845,4845,4845,25
20240111,104200,84868160,4845,4845,4845,4845,1
20240111,104100,84863315,4860,4860,4860,4860,1
20240111,104000,84858455,4865,4865,4865,4865,0
20240111,103900,84858455,4865,4865,4865,4865,0
20240111,103800,84858455,4865,4865,4865,4865,4
20240111,103700,84838995,4835,4835,4835,4835,1
20240111,103600,84834160,4835,4835,4835,4835,0
20240111,103500,84834160,4835,4835,4835,4835,34
20240111,103400,84669770,4865,4865,4865,4865,55
20240111,103300,84402195,4865,4860,4865,4860,352
20240111,103200,82689870,4860,4835,4860,4835,323
20240111,103100,81120115,4860,4855,4860,4855,83
20240111,103000,80717060,4860,4860,4860,4860,10
20240111,102900,80668460,4860,4860,4860,4860,0
20240111,102800,80668460,4860,4860,4860,4860,1
20240111,102700,80663600,4830,4830,4830,4830,1
20240111,102600,80658770,4820,4820,4820,4820,0
20240111,102500,80658770,4820,4820,4820,4820,0
20240111,102400,80658770,4820,4820,4820,4820,0
20240111,102300,80658770,4820,4860,4860,4820,330
20240111,102200,79064955,4865,4865,4865,4865,0
20240111,102100,79064955,4865,4840,4865,4840,700
20240111,102000,75667970,4825,4825,4825,4825,0
20240111,101900,75667970,4825,4825,4825,4815,587
20240111,101800,72839190,4820,4820,4820,4820,1
20240111,101700,72834370,4820,4820,4820,4820,0
20240111,101600,72834370,4820,4820,4820,4820,0
20240111,101500,72834370,4820,4820,4820,4820,105
20240111,101400,72328270,4825,4825,4825,4825,21
20240111,101300,72226945,4820,4820,4820,4820,1
20240111,101200,72222125,4820,4820,4820,4820,0
20240111,101100,72222125,4820,4840,4840,4820,12
20240111,101000,72164265,4820,4820,4820,4820,1
20240111,100900,72159445,4815,4820,4820,4815,142
20240111,100800,71475550,4815,4825,4825,4815,321
20240111,100700,69928680,4825,4825,4825,4825,0
20240111,100600,69928680,4825,4825,4825,4825,17
20240111,100500,69846655,4825,4825,4825,4825,96
20240111,100400,69383455,4850,4825,4850,4825,5
20240111,100300,69359255,4825,4845,4845,4825,451
20240111,100200,67177565,4850,4850,4850,4850,500
20240111,100100,64752565,4850,4850,4850,4850,0
20240111,100000,64752565,4850,4850,4850,4850,0
20240111,095900,64752565,4850,4850,4850,4850,49
20240111,095800,64514915,4850,4855,4855,4850,5
20240111,095700,64490645,4855,4855,4855,4855,0
20240111,095600,64490645,4855,4855,4855,4855,80
20240111,095500,64102245,4855,4855,4855,4855,34
20240111,095400,63937175,4855,4855,4855,4855,1
20240111,095300,63932320,4860,4860,4860,4860,0
20240111,095200,63932320,4860,4860,4860,4860,91
20240111,095100,63490060,4865,4865,4865,4865,342
20240111,095000,61826230,4885,4885,4885,4885,55
20240111,094900,61557555,4885,4885,4885,4885,1
20240111,094800,61552670,4870,4885,4885,4870,163
20240111,094700,60756565,4885,4885,4885,4885,1
20240111,094600,60751680,4885,4885,4885,4885,0
20240111,094500,60751680,4885,4885,4885,4885,0
20240111,094400,60751680,4885,4885,4885,4885,1
20240111,094300,60746795,4905,4890,4905,4890,35
20240111,094200,60575340,4890,4890,4890,4890,1
20240111,094100,60570450,4885,4885,4885,4885,0
20240111,094000,60570450,4885,4885,4885,4885,2
20240111,093900,60560680,4885,4890,4895,4885,7
20240111,093800,60526430,4890,4885,4890,4885,165
20240111,093700,59720355,4885,4860,4885,4860,104
20240111,093600,59214865,4860,4860,4860,4860,0
20240111,093500,59214865,4860,4860,4860,4860,34
20240111,093400,59049625,4860,4860,4860,4860,1
20240111,093300,59044765,4885,4885,4885,4885,0
20240111,093200,59044765,4885,4885,4885,4885,1
20240111,093100,59039880,4860,4860,4860,4860,5
20240111,093000,59015580,4860,4860,4860,4860,2
20240111,092900,59005860,4860,4860,4860,4860,1
20240111,092800,59001000,4860,4860,4860,4860,1
20240111,092700,58996140,4885,4860,4885,4860,35
20240111,092600,58825990,4860,4860,4860,4860,0
20240111,092500,58825990,4860,4860,4860,4860,25
20240111,092400,58704490,4865,4865,4865,4865,0
20240111,092300,58704490,4865,4865,4865,4865,229
20240111,092200,57590405,4860,4870,4870,4860,283
20240111,092100,56213600,4880,4885,4885,4880,330
20240111,092000,54603155,4885,4885,4885,4885,1
20240111,091900,54598270,4895,4890,4895,4890,758
20240111,091800,50890625,4890,4890,4890,4890,0
20240111,091700,50890625,4890,4890,4890,4890,288
20240111,091600,49482305,4895,4895,4895,4895,3
20240111,091500,49467620,4890,4890,4890,4890,35
20240111,091400,49296470,4890,4890,4890,4890,500
20240111,091300,46851470,4890,4890,4890,4890,0
20240111,091200,46851470,4890,4890,4890,4890,3194
20240111,091100,31232810,4890,4890,4890,4890,0
20240111,091000,31232810,4890,4895,4895,4890,215
20240111,090900,30180425,4895,4910,4910,4895,173
20240111,090800,29332090,4910,4920,4920,4910,66
20240111,090700,29007380,4920,4920,4920,4920,73
20240111,090600,28648220,4910,4910,4920,4890,1101
20240111,090500,23251160,4890,4910,4910,4880,493
20240111,090400,20844770,4915,4920,4920,4915,101
20240111,090300,20348350,4925,4905,4925,4905,2397
20240111,090200,8591045,4905,4910,4910,4905,867
20240111,090100,4338155,4910,4925,4925,4910,2
20240111,090000,4328320,4910,4930,4930,4910,870