KissMeData/024120/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190900,185306655,4860,4860,4860,4860,310
20240108,190800,185306655,4860,4860,4860,4860,0
20240108,190700,185306655,4860,4860,4860,4860,0
20240108,190600,185306655,4860,4860,4860,4860,0
20240108,190500,185306655,4860,4860,4860,4860,0
20240108,190400,185306655,4860,4860,4860,4860,0
20240108,190300,185306655,4860,4860,4860,4860,0
20240108,190200,185306655,4860,4860,4860,4860,0
20240108,190100,185306655,4860,4860,4860,4860,0
20240108,190000,185306655,4860,4860,4860,4860,0
20240108,185900,185306655,4860,4860,4860,4860,0
20240108,185800,185306655,4860,4860,4860,4860,0
20240108,185700,185306655,4860,4860,4860,4860,0
20240108,185600,185306655,4860,4860,4860,4860,0
20240108,185500,185306655,4860,4860,4860,4860,0
20240108,185400,185306655,4860,4860,4860,4860,0
20240108,185300,185306655,4860,4860,4860,4860,0
20240108,185200,185306655,4860,4860,4860,4860,0
20240108,185100,185306655,4860,4860,4860,4860,0
20240108,185000,185306655,4860,4860,4860,4860,0
20240108,184900,185306655,4860,4860,4860,4860,0
20240108,184800,185306655,4860,4860,4860,4860,0
20240108,184700,185306655,4860,4860,4860,4860,0
20240108,184600,185306655,4860,4860,4860,4860,0
20240108,184500,185306655,4860,4860,4860,4860,0
20240108,184400,185306655,4860,4860,4860,4860,0
20240108,184300,185306655,4860,4860,4860,4860,0
20240108,184200,185306655,4860,4860,4860,4860,0
20240108,184100,185306655,4860,4860,4860,4860,0
20240108,184000,185306655,4860,4860,4860,4860,0
20240108,183900,185306655,4860,4860,4860,4860,310
20240108,183800,185306655,4860,4860,4860,4860,0
20240108,183700,185306655,4860,4860,4860,4860,0
20240108,183600,185306655,4860,4860,4860,4860,0
20240108,183500,185306655,4860,4860,4860,4860,0
20240108,183400,185306655,4860,4860,4860,4860,0
20240108,183300,185306655,4860,4860,4860,4860,0
20240108,183200,185306655,4860,4860,4860,4860,0
20240108,183100,185306655,4860,4860,4860,4860,0
20240108,183000,185306655,4860,4860,4860,4860,0
20240108,182900,185306655,4860,4860,4860,4860,0
20240108,182800,185306655,4860,4860,4860,4860,0
20240108,182700,185306655,4860,4860,4860,4860,0
20240108,182600,185306655,4860,4860,4860,4860,0
20240108,182500,185306655,4860,4860,4860,4860,0
20240108,182400,185306655,4860,4860,4860,4860,0
20240108,182300,185306655,4860,4860,4860,4860,0
20240108,182200,185306655,4860,4860,4860,4860,0
20240108,182100,185306655,4860,4860,4860,4860,0
20240108,182000,185306655,4860,4860,4860,4860,0
20240108,181900,185306655,4860,4860,4860,4860,0
20240108,181800,185306655,4860,4860,4860,4860,0
20240108,181700,185306655,4860,4860,4860,4860,0
20240108,181600,185306655,4860,4860,4860,4860,0
20240108,181500,185306655,4860,4860,4860,4860,0
20240108,181400,185306655,4860,4860,4860,4860,0
20240108,181300,185306655,4860,4860,4860,4860,0
20240108,181200,185306655,4860,4860,4860,4860,0
20240108,181100,185306655,4860,4860,4860,4860,0
20240108,181000,185306655,4860,4860,4860,4860,0
20240108,180900,185306655,4860,4860,4860,4860,310
20240108,180800,185306655,4860,4860,4860,4860,0
20240108,180700,185306655,4860,4860,4860,4860,0
20240108,180600,185306655,4860,4860,4860,4860,0
20240108,180500,185306655,4860,4860,4860,4860,0
20240108,180400,185306655,4860,4860,4860,4860,0
20240108,180300,185306655,4860,4860,4860,4860,0
20240108,180200,185306655,4860,4860,4860,4860,0
20240108,180100,185306655,4860,4860,4860,4860,0
20240108,180000,185306655,4860,4860,4860,4860,0
20240108,175900,185306655,4860,4860,4860,4860,0
20240108,175800,185306655,4860,4860,4860,4860,0
20240108,175700,185306655,4860,4860,4860,4860,0
20240108,175600,185306655,4860,4860,4860,4860,0
20240108,175500,185306655,4860,4860,4860,4860,0
20240108,175400,185306655,4860,4860,4860,4860,0
20240108,175300,185306655,4860,4860,4860,4860,0
20240108,175200,185306655,4860,4860,4860,4860,0
20240108,175100,185306655,4860,4860,4860,4860,0
20240108,175000,185306655,4860,4860,4860,4860,0
20240108,174900,185306655,4860,4860,4860,4860,0
20240108,174800,185306655,4860,4860,4860,4860,0
20240108,174700,185306655,4860,4860,4860,4860,0
20240108,174600,185306655,4860,4860,4860,4860,0
20240108,174500,185306655,4860,4860,4860,4860,0
20240108,174400,185306655,4860,4860,4860,4860,0
20240108,174300,185306655,4860,4860,4860,4860,0
20240108,174200,185306655,4860,4860,4860,4860,0
20240108,174100,185306655,4860,4860,4860,4860,0
20240108,174000,185306655,4860,4860,4860,4860,0
20240108,173900,185306655,4860,4860,4860,4860,310
20240108,173800,185306655,4860,4860,4860,4860,0
20240108,173700,185306655,4860,4860,4860,4860,0
20240108,173600,185306655,4860,4860,4860,4860,0
20240108,173500,185306655,4860,4860,4860,4860,0
20240108,173400,185306655,4860,4860,4860,4860,0
20240108,173300,185306655,4860,4860,4860,4860,0
20240108,173200,185306655,4860,4860,4860,4860,0
20240108,173100,185306655,4860,4860,4860,4860,0
20240108,173000,185306655,4860,4860,4860,4860,0
20240108,172900,185306655,4860,4860,4860,4860,0
20240108,172800,185306655,4860,4860,4860,4860,0
20240108,172700,185306655,4860,4860,4860,4860,0
20240108,172600,185306655,4860,4860,4860,4860,0
20240108,172500,185306655,4860,4860,4860,4860,0
20240108,172400,185306655,4860,4860,4860,4860,0
20240108,172300,185306655,4860,4860,4860,4860,0
20240108,172200,185306655,4860,4860,4860,4860,0
20240108,172100,185306655,4860,4860,4860,4860,0
20240108,172000,185306655,4860,4860,4860,4860,0
20240108,171900,185306655,4860,4860,4860,4860,0
20240108,171800,185306655,4860,4860,4860,4860,0
20240108,171700,185306655,4860,4860,4860,4860,0
20240108,171600,185306655,4860,4860,4860,4860,0
20240108,171500,185306655,4860,4860,4860,4860,0
20240108,171400,185306655,4860,4860,4860,4860,0
20240108,171300,185306655,4860,4860,4860,4860,0
20240108,171200,185306655,4860,4860,4860,4860,0
20240108,171100,185306655,4860,4860,4860,4860,0
20240108,171000,185306655,4860,4860,4860,4860,0
20240108,170900,185306655,4860,4860,4860,4860,310
20240108,170800,185306655,4860,4860,4860,4860,0
20240108,170700,185306655,4860,4860,4860,4860,0
20240108,170600,185306655,4860,4860,4860,4860,0
20240108,170500,185306655,4860,4860,4860,4860,0
20240108,170400,185306655,4860,4860,4860,4860,0
20240108,170300,185306655,4860,4860,4860,4860,0
20240108,170200,185306655,4860,4860,4860,4860,0
20240108,170100,185306655,4860,4860,4860,4860,0
20240108,170000,185306655,4860,4860,4860,4860,0
20240108,165900,185306655,4860,4860,4860,4860,0
20240108,165800,185306655,4860,4860,4860,4860,0
20240108,165700,185306655,4860,4860,4860,4860,0
20240108,165600,185306655,4860,4860,4860,4860,0
20240108,165500,185306655,4860,4860,4860,4860,0
20240108,165400,185306655,4860,4860,4860,4860,0
20240108,165300,185306655,4860,4860,4860,4860,0
20240108,165200,185306655,4860,4860,4860,4860,0
20240108,165100,185306655,4860,4860,4860,4860,0
20240108,165000,185306655,4860,4860,4860,4860,0
20240108,164900,185306655,4860,4860,4860,4860,0
20240108,164800,185306655,4860,4860,4860,4860,0
20240108,164700,185306655,4860,4860,4860,4860,0
20240108,164600,185306655,4860,4860,4860,4860,0
20240108,164500,185306655,4860,4860,4860,4860,0
20240108,164400,185306655,4860,4860,4860,4860,0
20240108,164300,185306655,4860,4860,4860,4860,0
20240108,164200,185306655,4860,4860,4860,4860,0
20240108,164100,185306655,4860,4860,4860,4860,0
20240108,164000,185306655,4860,4860,4860,4860,0
20240108,163900,185306655,4860,4860,4860,4860,310
20240108,163800,185306655,4860,4860,4860,4860,0
20240108,163700,185306655,4860,4860,4860,4860,0
20240108,163600,185306655,4860,4860,4860,4860,0
20240108,163500,185306655,4860,4860,4860,4860,0
20240108,163400,185306655,4860,4860,4860,4860,0
20240108,163300,185306655,4860,4860,4860,4860,0
20240108,163200,185306655,4860,4860,4860,4860,0
20240108,163100,185306655,4860,4860,4860,4860,0
20240108,163000,185306655,4860,4860,4860,4860,0
20240108,162900,185306655,4860,4860,4860,4860,0
20240108,162800,185306655,4860,4860,4860,4860,0
20240108,162700,185306655,4860,4860,4860,4860,0
20240108,162600,185306655,4860,4860,4860,4860,0
20240108,162500,185306655,4860,4860,4860,4860,0
20240108,162400,185306655,4860,4860,4860,4860,0
20240108,162300,185306655,4860,4860,4860,4860,0
20240108,162200,185306655,4860,4860,4860,4860,0
20240108,162100,185306655,4860,4860,4860,4860,0
20240108,162000,185306655,4860,4860,4860,4860,0
20240108,161900,185306655,4860,4860,4860,4860,0
20240108,161800,185306655,4860,4860,4860,4860,0
20240108,161700,185306655,4860,4860,4860,4860,0
20240108,161600,185306655,4860,4860,4860,4860,0
20240108,161500,185306655,4860,4860,4860,4860,0
20240108,161400,185306655,4860,4860,4860,4860,0
20240108,161300,185306655,4860,4860,4860,4860,0
20240108,161200,185306655,4860,4860,4860,4860,0
20240108,161100,185306655,4860,4860,4860,4860,0
20240108,161000,185306655,4860,4860,4860,4860,0
20240108,160900,185306655,4860,4860,4860,4860,310
20240108,160800,185306655,4860,4860,4860,4860,0
20240108,160700,185306655,4860,4860,4860,4860,0
20240108,160600,185306655,4860,4860,4860,4860,0
20240108,160500,185306655,4860,4860,4860,4860,0
20240108,160400,185306655,4860,4860,4860,4860,0
20240108,160300,185306655,4860,4860,4860,4860,0
20240108,160200,185306655,4860,4860,4860,4860,0
20240108,160100,185306655,4860,4860,4860,4860,0
20240108,160000,185306655,4860,4860,4860,4860,0
20240108,155900,185306655,4860,4860,4860,4860,0
20240108,155800,185306655,4860,4860,4860,4860,0
20240108,155700,185306655,4860,4860,4860,4860,0
20240108,155600,185306655,4860,4860,4860,4860,0
20240108,155500,185306655,4860,4860,4860,4860,0
20240108,155400,185306655,4860,4860,4860,4860,0
20240108,155300,185306655,4860,4860,4860,4860,0
20240108,155200,185306655,4860,4860,4860,4860,0
20240108,155100,185306655,4860,4860,4860,4860,0
20240108,155000,185306655,4860,4860,4860,4860,0
20240108,154900,185306655,4860,4860,4860,4860,0
20240108,154800,185306655,4860,4860,4860,4860,0
20240108,154700,185306655,4860,4860,4860,4860,0
20240108,154600,185306655,4860,4860,4860,4860,0
20240108,154500,185306655,4860,4860,4860,4860,0
20240108,154400,185306655,4860,4860,4860,4860,0
20240108,154300,185306655,4860,4860,4860,4860,0
20240108,154200,185306655,4860,4860,4860,4860,0
20240108,154100,185306655,4860,4860,4860,4860,0
20240108,154000,185306655,4860,4860,4860,4860,0
20240108,153900,185306655,4860,4860,4860,4860,310
20240108,153800,185306655,4860,4860,4860,4860,0
20240108,153700,185306655,4860,4860,4860,4860,0
20240108,153600,185306655,4860,4860,4860,4860,0
20240108,153500,185306655,4860,4860,4860,4860,0
20240108,153400,185306655,4860,4860,4860,4860,0
20240108,153300,185306655,4860,4860,4860,4860,0
20240108,153200,185306655,4860,4860,4860,4860,0
20240108,153100,185306655,4860,4860,4860,4860,0
20240108,153000,185306655,4860,4860,4860,4860,310
20240108,152900,183800055,4860,4860,4860,4860,0
20240108,152800,183800055,4860,4860,4860,4860,0
20240108,152700,183800055,4860,4860,4860,4860,0
20240108,152600,183800055,4860,4860,4860,4860,0
20240108,152500,183800055,4860,4860,4860,4860,0
20240108,152400,183800055,4860,4860,4860,4860,0
20240108,152300,183800055,4860,4860,4860,4860,0
20240108,152200,183800055,4860,4860,4860,4860,0
20240108,152100,183800055,4860,4860,4860,4860,0
20240108,152000,183800055,4860,4860,4860,4860,0
20240108,151900,183800055,4860,4860,4860,4860,0
20240108,151800,183800055,4860,4860,4860,4860,1
20240108,151700,183795195,4865,4865,4865,4865,20
20240108,151600,183697895,4865,4865,4865,4865,2
20240108,151500,183688165,4870,4845,4870,4830,168
20240108,151400,182875035,4855,4855,4855,4855,0
20240108,151300,182875035,4855,4855,4855,4855,30
20240108,151200,182729385,4855,4855,4855,4855,0
20240108,151100,182729385,4855,4855,4855,4855,0
20240108,151000,182729385,4855,4855,4880,4855,204
20240108,150900,181735955,4860,4860,4860,4860,0
20240108,150800,181735955,4860,4855,4860,4855,275
20240108,150700,180400815,4860,4830,4860,4830,65
20240108,150600,180085425,4835,4840,4840,4835,1824
20240108,150500,171257475,4840,4845,4860,4840,720
20240108,150400,167765100,4840,4840,4840,4840,19
20240108,150300,167673140,4840,4840,4840,4840,0
20240108,150200,167673140,4840,4835,4840,4835,50
20240108,150100,167431385,4810,4810,4810,4810,0
20240108,150000,167431385,4810,4810,4810,4810,0
20240108,145900,167431385,4810,4810,4810,4810,0
20240108,145800,167431385,4810,4810,4810,4810,0
20240108,145700,167431385,4810,4810,4810,4810,2
20240108,145600,167421765,4830,4830,4830,4830,0
20240108,145500,167421765,4830,4830,4830,4830,299
20240108,145400,165977595,4830,4830,4830,4830,1
20240108,145300,165972765,4830,4830,4830,4830,0
20240108,145200,165972765,4830,4830,4830,4830,0
20240108,145100,165972765,4830,4830,4830,4830,0
20240108,145000,165972765,4830,4830,4830,4830,26
20240108,144900,165847185,4830,4835,4835,4830,85
20240108,144800,165436630,4835,4835,4835,4835,0
20240108,144700,165436630,4835,4835,4835,4835,0
20240108,144600,165436630,4835,4835,4835,4835,0
20240108,144500,165436630,4835,4835,4835,4835,0
20240108,144400,165436630,4835,4835,4835,4835,15
20240108,144300,165364105,4835,4835,4835,4835,122
20240108,144200,164774235,4835,4840,4840,4835,299
20240108,144100,163327125,4840,4845,4845,4840,103
20240108,144000,162828225,4845,4850,4850,4845,112
20240108,143900,162285085,4860,4855,4860,4855,100
20240108,143800,161799095,4860,4835,4860,4835,55
20240108,143700,161533095,4835,4835,4835,4835,1
20240108,143600,161528260,4815,4815,4815,4815,1
20240108,143500,161523445,4835,4835,4835,4835,0
20240108,143400,161523445,4835,4835,4835,4835,0
20240108,143300,161523445,4835,4835,4835,4835,1
20240108,143200,161518610,4835,4845,4845,4835,101
20240108,143100,161029525,4845,4850,4855,4845,210
20240108,143000,160010080,4860,4855,4860,4810,21
20240108,142900,159908565,4810,4835,4860,4810,256
20240108,142800,158667730,4810,4810,4810,4810,0
20240108,142700,158667730,4810,4810,4810,4810,0
20240108,142600,158667730,4810,4810,4810,4810,0
20240108,142500,158667730,4810,4810,4810,4810,46
20240108,142400,158446470,4810,4810,4810,4810,1
20240108,142300,158441660,4845,4845,4845,4845,26
20240108,142200,158315690,4850,4850,4850,4850,0
20240108,142100,158315690,4850,4850,4850,4850,0
20240108,142000,158315690,4850,4850,4850,4850,5
20240108,141900,158291440,4810,4810,4810,4810,0
20240108,141800,158291440,4810,4810,4810,4810,0
20240108,141700,158291440,4810,4810,4810,4810,7
20240108,141600,158257770,4850,4850,4850,4850,0
20240108,141500,158257770,4850,4850,4850,4850,0
20240108,141400,158257770,4850,4850,4850,4850,0
20240108,141300,158257770,4850,4850,4850,4850,0
20240108,141200,158257770,4850,4850,4850,4850,0
20240108,141100,158257770,4850,4850,4850,4850,0
20240108,141000,158257770,4850,4850,4850,4850,0
20240108,140900,158257770,4850,4850,4850,4850,0
20240108,140800,158257770,4850,4850,4850,4850,0
20240108,140700,158257770,4850,4850,4850,4850,100
20240108,140600,157772770,4850,4850,4850,4850,400
20240108,140500,155832770,4850,4850,4850,4850,1
20240108,140400,155827920,4810,4850,4850,4810,2
20240108,140300,155818260,4850,4835,4850,4835,200
20240108,140200,154850485,4835,4835,4835,4835,0
20240108,140100,154850485,4835,4835,4835,4835,0
20240108,140000,154850485,4835,4835,4835,4835,0
20240108,135900,154850485,4835,4835,4835,4835,0
20240108,135800,154850485,4835,4835,4835,4835,100
20240108,135700,154366985,4835,4835,4835,4835,0
20240108,135600,154366985,4835,4830,4835,4830,200
20240108,135500,153400040,4835,4835,4835,4835,0
20240108,135400,153400040,4835,4835,4835,4835,0
20240108,135300,153400040,4835,4790,4835,4770,523
20240108,135200,150892205,4820,4820,4820,4820,1100
20240108,135100,145590205,4820,4820,4830,4820,693
20240108,135000,142248515,4820,4820,4820,4820,0
20240108,134900,142248515,4820,4820,4820,4820,100
20240108,134800,141766515,4830,4830,4830,4830,0
20240108,134700,141766515,4830,4830,4830,4830,0
20240108,134600,141766515,4830,4830,4830,4830,0
20240108,134500,141766515,4830,4795,4830,4795,101
20240108,134400,141282115,4835,4820,4840,4785,854
20240108,134300,137185135,4810,4790,4810,4790,2613
20240108,134200,124631430,4765,4780,4780,4765,1000
20240108,134100,119865665,4795,4795,4795,4795,0
20240108,134000,119865665,4795,4795,4795,4795,0
20240108,133900,119865665,4795,4795,4795,4795,50
20240108,133800,119625915,4780,4780,4780,4780,0
20240108,133700,119625915,4780,4780,4780,4780,60
20240108,133600,119339115,4795,4795,4795,4795,0
20240108,133500,119339115,4795,4795,4795,4795,0
20240108,133400,119339115,4795,4795,4795,4795,20
20240108,133300,119243215,4795,4795,4795,4795,0
20240108,133200,119243215,4795,4795,4795,4795,0
20240108,133100,119243215,4795,4795,4795,4795,0
20240108,133000,119243215,4795,4790,4795,4790,30
20240108,132900,119099500,4755,4755,4755,4755,0
20240108,132800,119099500,4755,4755,4755,4755,0
20240108,132700,119099500,4755,4755,4755,4755,0
20240108,132600,119099500,4755,4755,4755,4755,0
20240108,132500,119099500,4755,4755,4755,4755,0
20240108,132400,119099500,4755,4755,4755,4755,0
20240108,132300,119099500,4755,4755,4755,4755,0
20240108,132200,119099500,4755,4755,4755,4755,0
20240108,132100,119099500,4755,4755,4755,4755,0
20240108,132000,119099500,4755,4755,4755,4755,0
20240108,131900,119099500,4755,4755,4755,4755,0
20240108,131800,119099500,4755,4755,4755,4755,0
20240108,131700,119099500,4755,4755,4755,4755,0
20240108,131600,119099500,4755,4755,4755,4755,0
20240108,131500,119099500,4755,4755,4755,4755,0
20240108,131400,119099500,4755,4755,4755,4755,0
20240108,131300,119099500,4755,4755,4755,4755,0
20240108,131200,119099500,4755,4755,4755,4755,10
20240108,131100,119051950,4755,4765,4765,4755,100
20240108,131000,118576265,4770,4780,4780,4770,300
20240108,130900,117144535,4785,4785,4785,4785,30
20240108,130800,117000985,4795,4795,4795,4795,0
20240108,130700,117000985,4795,4790,4795,4790,1000
20240108,130600,112206070,4790,4790,4790,4790,0
20240108,130500,112206070,4790,4790,4790,4790,0
20240108,130400,112206070,4790,4790,4790,4790,0
20240108,130300,112206070,4790,4790,4790,4790,522
20240108,130200,109705690,4790,4780,4790,4780,100
20240108,130100,109227320,4775,4775,4775,4775,0
20240108,130000,109227320,4775,4775,4775,4775,0
20240108,125900,109227320,4775,4775,4775,4775,0
20240108,125800,109227320,4775,4775,4775,4775,30
20240108,125700,109084070,4780,4780,4780,4780,100
20240108,125600,108606070,4765,4765,4765,4765,0
20240108,125500,108606070,4765,4770,4770,4765,170
20240108,125400,107795520,4765,4765,4765,4765,77
20240108,125300,107428615,4765,4765,4765,4765,0
20240108,125200,107428615,4765,4765,4765,4765,0
20240108,125100,107428615,4765,4765,4765,4765,900
20240108,125000,103140115,4760,4760,4760,4760,0
20240108,124900,103140115,4760,4760,4760,4760,0
20240108,124800,103140115,4760,4760,4760,4760,0
20240108,124700,103140115,4760,4760,4760,4760,0
20240108,124600,103140115,4760,4760,4760,4760,0
20240108,124500,103140115,4760,4760,4760,4760,0
20240108,124400,103140115,4760,4760,4760,4760,0
20240108,124300,103140115,4760,4760,4760,4760,25
20240108,124200,103021115,4760,4760,4760,4760,0
20240108,124100,103021115,4760,4760,4760,4760,0
20240108,124000,103021115,4760,4760,4760,4760,0
20240108,123900,103021115,4760,4760,4760,4760,0
20240108,123800,103021115,4760,4760,4760,4760,0
20240108,123700,103021115,4760,4760,4760,4760,94
20240108,123600,102573675,4780,4780,4780,4780,0
20240108,123500,102573675,4780,4780,4780,4780,2
20240108,123400,102564115,4780,4780,4780,4780,20
20240108,123300,102468515,4775,4775,4775,4775,0
20240108,123200,102468515,4775,4775,4775,4775,45
20240108,123100,102253640,4775,4775,4775,4775,0
20240108,123000,102253640,4775,4775,4775,4775,0
20240108,122900,102253640,4775,4775,4775,4775,0
20240108,122800,102253640,4775,4775,4775,4775,0
20240108,122700,102253640,4775,4775,4775,4775,0
20240108,122600,102253640,4775,4770,4775,4770,5
20240108,122500,102229785,4755,4755,4755,4755,30
20240108,122400,102087135,4755,4755,4755,4755,85
20240108,122300,101682960,4755,4755,4755,4755,227
20240108,122200,100603575,4755,4755,4755,4755,0
20240108,122100,100603575,4755,4755,4755,4755,0
20240108,122000,100603575,4755,4755,4755,4755,0
20240108,121900,100603575,4755,4755,4755,4755,3
20240108,121800,100589310,4755,4755,4755,4755,0
20240108,121700,100589310,4755,4755,4755,4755,20
20240108,121600,100494210,4755,4755,4755,4755,0
20240108,121500,100494210,4755,4755,4755,4755,0
20240108,121400,100494210,4755,4755,4755,4755,1
20240108,121300,100489455,4755,4755,4755,4755,0
20240108,121200,100489455,4755,4755,4755,4755,0
20240108,121100,100489455,4755,4755,4755,4755,0
20240108,121000,100489455,4755,4755,4755,4755,0
20240108,120900,100489455,4755,4755,4755,4755,0
20240108,120800,100489455,4755,4755,4755,4755,0
20240108,120700,100489455,4755,4755,4755,4755,50
20240108,120600,100251705,4785,4785,4785,4785,0
20240108,120500,100251705,4785,4785,4785,4785,4
20240108,120400,100232565,4790,4790,4790,4790,0
20240108,120300,100232565,4790,4790,4790,4790,0
20240108,120200,100232565,4790,4790,4790,4790,0
20240108,120100,100232565,4790,4790,4790,4790,0
20240108,120000,100232565,4790,4790,4790,4790,0
20240108,115900,100232565,4790,4790,4790,4790,0
20240108,115800,100232565,4790,4790,4790,4790,0
20240108,115700,100232565,4790,4790,4790,4790,0
20240108,115600,100232565,4790,4790,4790,4790,0
20240108,115500,100232565,4790,4790,4790,4790,0
20240108,115400,100232565,4790,4790,4790,4790,0
20240108,115300,100232565,4790,4790,4790,4790,5
20240108,115200,100208615,4790,4790,4790,4790,0
20240108,115100,100208615,4790,4790,4790,4790,0
20240108,115000,100208615,4790,4790,4790,4790,0
20240108,114900,100208615,4790,4790,4790,4790,0
20240108,114800,100208615,4790,4790,4790,4790,0
20240108,114700,100208615,4790,4790,4790,4790,0
20240108,114600,100208615,4790,4790,4790,4790,0
20240108,114500,100208615,4790,4790,4790,4790,1
20240108,114400,100203825,4765,4765,4765,4765,0
20240108,114300,100203825,4765,4765,4765,4765,0
20240108,114200,100203825,4765,4765,4765,4765,0
20240108,114100,100203825,4765,4765,4765,4765,0
20240108,114000,100203825,4765,4765,4765,4765,2366
20240108,113900,88929835,4775,4775,4775,4775,156
20240108,113800,88184935,4790,4790,4790,4790,10
20240108,113700,88137035,4790,4790,4790,4790,0
20240108,113600,88137035,4790,4790,4790,4790,0
20240108,113500,88137035,4790,4770,4790,4765,1253
20240108,113400,82155175,4770,4760,4770,4760,755
20240108,113300,78561335,4755,4760,4760,4755,439
20240108,113200,76471890,4760,4760,4760,4760,0
20240108,113100,76471890,4760,4760,4760,4760,0
20240108,113000,76471890,4760,4760,4760,4760,0
20240108,112900,76471890,4760,4760,4760,4760,0
20240108,112800,76471890,4760,4760,4760,4760,0
20240108,112700,76471890,4760,4760,4760,4760,0
20240108,112600,76471890,4760,4760,4760,4760,0
20240108,112500,76471890,4760,4760,4760,4760,0
20240108,112400,76471890,4760,4760,4760,4760,0
20240108,112300,76471890,4760,4760,4760,4760,0
20240108,112200,76471890,4760,4750,4760,4750,50
20240108,112100,76233905,4760,4760,4760,4760,0
20240108,112000,76233905,4760,4760,4760,4760,0
20240108,111900,76233905,4760,4760,4760,4760,0
20240108,111800,76233905,4760,4760,4760,4760,0
20240108,111700,76233905,4760,4760,4760,4760,0
20240108,111600,76233905,4760,4760,4760,4760,0
20240108,111500,76233905,4760,4760,4760,4760,0
20240108,111400,76233905,4760,4760,4760,4760,0
20240108,111300,76233905,4760,4760,4760,4760,0
20240108,111200,76233905,4760,4760,4760,4760,0
20240108,111100,76233905,4760,4760,4760,4760,0
20240108,111000,76233905,4760,4760,4760,4760,0
20240108,110900,76233905,4760,4750,4760,4750,4
20240108,110800,76214895,4750,4750,4750,4750,100
20240108,110700,75739895,4750,4750,4750,4750,0
20240108,110600,75739895,4750,4750,4750,4750,0
20240108,110500,75739895,4750,4750,4750,4750,0
20240108,110400,75739895,4750,4750,4750,4750,60
20240108,110300,75454895,4745,4745,4745,4745,0
20240108,110200,75454895,4745,4750,4750,4745,1153
20240108,110100,69978395,4750,4750,4750,4750,0
20240108,110000,69978395,4750,4750,4750,4750,0
20240108,105900,69978395,4750,4750,4750,4745,634
20240108,105800,66966995,4750,4740,4750,4740,39
20240108,105700,66782005,4750,4750,4750,4750,0
20240108,105600,66782005,4750,4750,4750,4750,0
20240108,105500,66782005,4750,4750,4750,4750,0
20240108,105400,66782005,4750,4750,4750,4750,0
20240108,105300,66782005,4750,4750,4750,4750,0
20240108,105200,66782005,4750,4750,4750,4750,0
20240108,105100,66782005,4750,4750,4750,4750,0
20240108,105000,66782005,4750,4750,4750,4750,210
20240108,104900,65784505,4750,4750,4750,4750,0
20240108,104800,65784505,4750,4750,4750,4750,0
20240108,104700,65784505,4750,4750,4750,4750,0
20240108,104600,65784505,4750,4750,4750,4750,0
20240108,104500,65784505,4750,4750,4750,4750,0
20240108,104400,65784505,4750,4750,4750,4750,1
20240108,104300,65779755,4750,4750,4750,4750,0
20240108,104200,65779755,4750,4750,4750,4750,0
20240108,104100,65779755,4750,4750,4750,4750,0
20240108,104000,65779755,4750,4750,4750,4750,0
20240108,103900,65779755,4750,4750,4750,4750,101
20240108,103800,65300005,4750,4750,4750,4750,0
20240108,103700,65300005,4750,4750,4750,4750,1
20240108,103600,65295255,4735,4735,4735,4735,0
20240108,103500,65295255,4735,4735,4735,4735,1110
20240108,103400,60039405,4755,4755,4755,4755,0
20240108,103300,60039405,4755,4755,4755,4755,1
20240108,103200,60034650,4735,4755,4755,4735,935
20240108,103100,55603260,4775,4775,4775,4775,0
20240108,103000,55603260,4775,4775,4775,4775,0
20240108,102900,55603260,4775,4775,4775,4775,0
20240108,102800,55603260,4775,4775,4775,4775,0
20240108,102700,55603260,4775,4775,4775,4775,0
20240108,102600,55603260,4775,4775,4775,4775,0
20240108,102500,55603260,4775,4775,4775,4775,0
20240108,102400,55603260,4775,4775,4775,4775,10
20240108,102300,55555510,4775,4775,4775,4775,0
20240108,102200,55555510,4775,4775,4775,4775,0
20240108,102100,55555510,4775,4775,4775,4775,0
20240108,102000,55555510,4775,4775,4775,4775,0
20240108,101900,55555510,4775,4775,4775,4775,523
20240108,101800,53058185,4775,4775,4775,4775,0
20240108,101700,53058185,4775,4775,4775,4775,0
20240108,101600,53058185,4775,4775,4775,4775,2
20240108,101500,53048635,4775,4770,4775,4770,2
20240108,101400,53039090,4730,4730,4730,4730,0
20240108,101300,53039090,4730,4730,4730,4730,0
20240108,101200,53039090,4730,4730,4730,4730,0
20240108,101100,53039090,4730,4730,4730,4730,0
20240108,101000,53039090,4730,4730,4730,4730,0
20240108,100900,53039090,4730,4730,4730,4730,0
20240108,100800,53039090,4730,4730,4730,4730,31
20240108,100700,52892460,4730,4750,4750,4730,100
20240108,100600,52418505,4750,4765,4775,4750,36
20240108,100500,52246700,4750,4750,4750,4750,0
20240108,100400,52246700,4750,4750,4750,4750,42
20240108,100300,52047200,4735,4735,4735,4735,16
20240108,100200,51971440,4735,4735,4735,4735,0
20240108,100100,51971440,4735,4735,4735,4735,0
20240108,100000,51971440,4735,4735,4735,4735,46
20240108,095900,51753630,4735,4735,4735,4735,0
20240108,095800,51753630,4735,4735,4735,4735,0
20240108,095700,51753630,4735,4735,4735,4735,0
20240108,095600,51753630,4735,4735,4735,4735,1
20240108,095500,51748895,4720,4720,4720,4720,0
20240108,095400,51748895,4720,4720,4720,4720,0
20240108,095300,51748895,4720,4720,4720,4720,2
20240108,095200,51739455,4720,4720,4720,4720,20
20240108,095100,51645055,4720,4720,4720,4720,57
20240108,095000,51376015,4720,4720,4720,4720,21
20240108,094900,51276895,4720,4720,4720,4720,77
20240108,094800,50913455,4720,4720,4720,4720,144
20240108,094700,50233775,4725,4725,4725,4725,170
20240108,094600,49430525,4790,4790,4790,4790,1
20240108,094500,49425735,4745,4745,4745,4740,152
20240108,094400,48705145,4745,4745,4745,4745,3
20240108,094300,48690910,4790,4790,4790,4790,10
20240108,094200,48643010,4790,4790,4790,4790,0
20240108,094100,48643010,4790,4735,4790,4735,196
20240108,094000,47714895,4735,4735,4735,4735,24
20240108,093900,47601255,4735,4720,4735,4720,583
20240108,093800,44848925,4720,4720,4720,4720,0
20240108,093700,44848925,4720,4720,4720,4720,0
20240108,093600,44848925,4720,4720,4720,4720,529
20240108,093500,42352045,4720,4720,4720,4720,1
20240108,093400,42347325,4725,4725,4725,4725,0
20240108,093300,42347325,4725,4725,4725,4725,150
20240108,093200,41638575,4725,4725,4725,4725,0
20240108,093100,41638575,4725,4725,4725,4725,0
20240108,093000,41638575,4725,4725,4725,4725,0
20240108,092900,41638575,4725,4725,4725,4725,140
20240108,092800,40977075,4725,4730,4730,4725,254
20240108,092700,39776775,4730,4730,4730,4730,0
20240108,092600,39776775,4730,4730,4730,4730,0
20240108,092500,39776775,4730,4730,4730,4730,0
20240108,092400,39776775,4730,4730,4730,4730,0
20240108,092300,39776775,4730,4730,4730,4730,658
20240108,092200,36664435,4735,4740,4740,4735,143
20240108,092100,35987285,4740,4740,4740,4740,28
20240108,092000,35854565,4795,4795,4795,4795,0
20240108,091900,35854565,4795,4785,4795,4785,2
20240108,091800,35844985,4735,4735,4735,4735,0
20240108,091700,35844985,4735,4735,4735,4735,0
20240108,091600,35844985,4735,4735,4735,4735,0
20240108,091500,35844985,4735,4735,4735,4735,200
20240108,091400,34897985,4795,4795,4795,4795,0
20240108,091300,34897985,4795,4795,4795,4795,0
20240108,091200,34897985,4795,4780,4795,4780,105
20240108,091100,34394685,4735,4735,4735,4735,1
20240108,091000,34389950,4735,4790,4790,4735,1002
20240108,090900,29645370,4790,4790,4790,4790,0
20240108,090800,29645370,4790,4750,4790,4745,337
20240108,090700,28046135,4795,4795,4795,4795,2
20240108,090600,28036545,4740,4755,4755,4740,60
20240108,090500,27751625,4800,4800,4800,4800,51
20240108,090400,27506825,4800,4765,4800,4765,7
20240108,090300,27473320,4720,4720,4720,4720,1
20240108,090200,27468600,4760,4760,4760,4760,1488
20240108,090100,20385720,4730,4730,4730,4730,3248
20240108,090000,5022680,4730,4725,4730,4725,1063