KissMeData/067990/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,194700,116200850,4870,4870,4870,4870,2329
20240105,194600,116200850,4870,4870,4870,4870,0
20240105,194500,116200850,4870,4870,4870,4870,0
20240105,194400,116200850,4870,4870,4870,4870,0
20240105,194300,116200850,4870,4870,4870,4870,0
20240105,194200,116200850,4870,4870,4870,4870,0
20240105,194100,116200850,4870,4870,4870,4870,0
20240105,194000,116200850,4870,4870,4870,4870,0
20240105,193900,116200850,4870,4870,4870,4870,0
20240105,193800,116200850,4870,4870,4870,4870,0
20240105,193700,116200850,4870,4870,4870,4870,0
20240105,193600,116200850,4870,4870,4870,4870,0
20240105,193500,116200850,4870,4870,4870,4870,0
20240105,193400,116200850,4870,4870,4870,4870,0
20240105,193300,116200850,4870,4870,4870,4870,0
20240105,193200,116200850,4870,4870,4870,4870,0
20240105,193100,116200850,4870,4870,4870,4870,0
20240105,193000,116200850,4870,4870,4870,4870,0
20240105,192900,116200850,4870,4870,4870,4870,0
20240105,192800,116200850,4870,4870,4870,4870,0
20240105,192700,116200850,4870,4870,4870,4870,0
20240105,192600,116200850,4870,4870,4870,4870,0
20240105,192500,116200850,4870,4870,4870,4870,0
20240105,192400,116200850,4870,4870,4870,4870,0
20240105,192300,116200850,4870,4870,4870,4870,0
20240105,192200,116200850,4870,4870,4870,4870,0
20240105,192100,116200850,4870,4870,4870,4870,0
20240105,192000,116200850,4870,4870,4870,4870,0
20240105,191900,116200850,4870,4870,4870,4870,0
20240105,191800,116200850,4870,4870,4870,4870,0
20240105,191700,116200850,4870,4870,4870,4870,2329
20240105,191600,116200850,4870,4870,4870,4870,0
20240105,191500,116200850,4870,4870,4870,4870,0
20240105,191400,116200850,4870,4870,4870,4870,0
20240105,191300,116200850,4870,4870,4870,4870,0
20240105,191200,116200850,4870,4870,4870,4870,0
20240105,191100,116200850,4870,4870,4870,4870,0
20240105,191000,116200850,4870,4870,4870,4870,0
20240105,190900,116200850,4870,4870,4870,4870,0
20240105,190800,116200850,4870,4870,4870,4870,0
20240105,190700,116200850,4870,4870,4870,4870,0
20240105,190600,116200850,4870,4870,4870,4870,0
20240105,190500,116200850,4870,4870,4870,4870,0
20240105,190400,116200850,4870,4870,4870,4870,0
20240105,190300,116200850,4870,4870,4870,4870,0
20240105,190200,116200850,4870,4870,4870,4870,0
20240105,190100,116200850,4870,4870,4870,4870,0
20240105,190000,116200850,4870,4870,4870,4870,0
20240105,185900,116200850,4870,4870,4870,4870,0
20240105,185800,116200850,4870,4870,4870,4870,0
20240105,185700,116200850,4870,4870,4870,4870,0
20240105,185600,116200850,4870,4870,4870,4870,0
20240105,185500,116200850,4870,4870,4870,4870,0
20240105,185400,116200850,4870,4870,4870,4870,0
20240105,185300,116200850,4870,4870,4870,4870,0
20240105,185200,116200850,4870,4870,4870,4870,0
20240105,185100,116200850,4870,4870,4870,4870,0
20240105,185000,116200850,4870,4870,4870,4870,0
20240105,184900,116200850,4870,4870,4870,4870,0
20240105,184800,116200850,4870,4870,4870,4870,0
20240105,184700,116200850,4870,4870,4870,4870,2329
20240105,184600,116200850,4870,4870,4870,4870,0
20240105,184500,116200850,4870,4870,4870,4870,0
20240105,184400,116200850,4870,4870,4870,4870,0
20240105,184300,116200850,4870,4870,4870,4870,0
20240105,184200,116200850,4870,4870,4870,4870,0
20240105,184100,116200850,4870,4870,4870,4870,0
20240105,184000,116200850,4870,4870,4870,4870,0
20240105,183900,116200850,4870,4870,4870,4870,0
20240105,183800,116200850,4870,4870,4870,4870,0
20240105,183700,116200850,4870,4870,4870,4870,0
20240105,183600,116200850,4870,4870,4870,4870,0
20240105,183500,116200850,4870,4870,4870,4870,0
20240105,183400,116200850,4870,4870,4870,4870,0
20240105,183300,116200850,4870,4870,4870,4870,0
20240105,183200,116200850,4870,4870,4870,4870,0
20240105,183100,116200850,4870,4870,4870,4870,0
20240105,183000,116200850,4870,4870,4870,4870,0
20240105,182900,116200850,4870,4870,4870,4870,0
20240105,182800,116200850,4870,4870,4870,4870,0
20240105,182700,116200850,4870,4870,4870,4870,0
20240105,182600,116200850,4870,4870,4870,4870,0
20240105,182500,116200850,4870,4870,4870,4870,0
20240105,182400,116200850,4870,4870,4870,4870,0
20240105,182300,116200850,4870,4870,4870,4870,0
20240105,182200,116200850,4870,4870,4870,4870,0
20240105,182100,116200850,4870,4870,4870,4870,0
20240105,182000,116200850,4870,4870,4870,4870,0
20240105,181900,116200850,4870,4870,4870,4870,0
20240105,181800,116200850,4870,4870,4870,4870,0
20240105,181700,116200850,4870,4870,4870,4870,2329
20240105,181600,116200850,4870,4870,4870,4870,0
20240105,181500,116200850,4870,4870,4870,4870,0
20240105,181400,116200850,4870,4870,4870,4870,0
20240105,181300,116200850,4870,4870,4870,4870,0
20240105,181200,116200850,4870,4870,4870,4870,0
20240105,181100,116200850,4870,4870,4870,4870,0
20240105,181000,116200850,4870,4870,4870,4870,0
20240105,180900,116200850,4870,4870,4870,4870,0
20240105,180800,116200850,4870,4870,4870,4870,0
20240105,180700,116200850,4870,4870,4870,4870,0
20240105,180600,116200850,4870,4870,4870,4870,0
20240105,180500,116200850,4870,4870,4870,4870,0
20240105,180400,116200850,4870,4870,4870,4870,0
20240105,180300,116200850,4870,4870,4870,4870,0
20240105,180200,116200850,4870,4870,4870,4870,0
20240105,180100,116200850,4870,4870,4870,4870,0
20240105,180000,116200850,4870,4870,4870,4870,0
20240105,175900,116200850,4870,4870,4870,4870,0
20240105,175800,116200850,4870,4870,4870,4870,0
20240105,175700,116200850,4870,4870,4870,4870,0
20240105,175600,116200850,4870,4870,4870,4870,0
20240105,175500,116200850,4870,4870,4870,4870,0
20240105,175400,116200850,4870,4870,4870,4870,0
20240105,175300,116200850,4870,4870,4870,4870,0
20240105,175200,116200850,4870,4870,4870,4870,0
20240105,175100,116200850,4870,4870,4870,4870,0
20240105,175000,116200850,4870,4870,4870,4870,0
20240105,174900,116200850,4870,4870,4870,4870,0
20240105,174800,116200850,4870,4870,4870,4870,0
20240105,174700,116200850,4870,4870,4870,4870,2329
20240105,174600,116200850,4870,4870,4870,4870,0
20240105,174500,116200850,4870,4870,4870,4870,0
20240105,174400,116200850,4870,4870,4870,4870,0
20240105,174300,116200850,4870,4870,4870,4870,0
20240105,174200,116200850,4870,4870,4870,4870,0
20240105,174100,116200850,4870,4870,4870,4870,0
20240105,174000,116200850,4870,4870,4870,4870,0
20240105,173900,116200850,4870,4870,4870,4870,0
20240105,173800,116200850,4870,4870,4870,4870,0
20240105,173700,116200850,4870,4870,4870,4870,0
20240105,173600,116200850,4870,4870,4870,4870,0
20240105,173500,116200850,4870,4870,4870,4870,0
20240105,173400,116200850,4870,4870,4870,4870,0
20240105,173300,116200850,4870,4870,4870,4870,0
20240105,173200,116200850,4870,4870,4870,4870,0
20240105,173100,116200850,4870,4870,4870,4870,0
20240105,173000,116200850,4870,4870,4870,4870,0
20240105,172900,116200850,4870,4870,4870,4870,0
20240105,172800,116200850,4870,4870,4870,4870,0
20240105,172700,116200850,4870,4870,4870,4870,0
20240105,172600,116200850,4870,4870,4870,4870,0
20240105,172500,116200850,4870,4870,4870,4870,0
20240105,172400,116200850,4870,4870,4870,4870,0
20240105,172300,116200850,4870,4870,4870,4870,0
20240105,172200,116200850,4870,4870,4870,4870,0
20240105,172100,116200850,4870,4870,4870,4870,0
20240105,172000,116200850,4870,4870,4870,4870,0
20240105,171900,116200850,4870,4870,4870,4870,0
20240105,171800,116200850,4870,4870,4870,4870,0
20240105,171700,116200850,4870,4870,4870,4870,2329
20240105,171600,116200850,4870,4870,4870,4870,0
20240105,171500,116200850,4870,4870,4870,4870,0
20240105,171400,116200850,4870,4870,4870,4870,0
20240105,171300,116200850,4870,4870,4870,4870,0
20240105,171200,116200850,4870,4870,4870,4870,0
20240105,171100,116200850,4870,4870,4870,4870,0
20240105,171000,116200850,4870,4870,4870,4870,0
20240105,170900,116200850,4870,4870,4870,4870,0
20240105,170800,116200850,4870,4870,4870,4870,0
20240105,170700,116200850,4870,4870,4870,4870,0
20240105,170600,116200850,4870,4870,4870,4870,0
20240105,170500,116200850,4870,4870,4870,4870,0
20240105,170400,116200850,4870,4870,4870,4870,0
20240105,170300,116200850,4870,4870,4870,4870,0
20240105,170200,116200850,4870,4870,4870,4870,0
20240105,170100,116200850,4870,4870,4870,4870,0
20240105,170000,116200850,4870,4870,4870,4870,0
20240105,165900,116200850,4870,4870,4870,4870,0
20240105,165800,116200850,4870,4870,4870,4870,0
20240105,165700,116200850,4870,4870,4870,4870,0
20240105,165600,116200850,4870,4870,4870,4870,0
20240105,165500,116200850,4870,4870,4870,4870,0
20240105,165400,116200850,4870,4870,4870,4870,0
20240105,165300,116200850,4870,4870,4870,4870,0
20240105,165200,116200850,4870,4870,4870,4870,0
20240105,165100,116200850,4870,4870,4870,4870,0
20240105,165000,116200850,4870,4870,4870,4870,0
20240105,164900,116200850,4870,4870,4870,4870,0
20240105,164800,116200850,4870,4870,4870,4870,0
20240105,164700,116200850,4870,4870,4870,4870,2329
20240105,164600,116200850,4870,4870,4870,4870,0
20240105,164500,116200850,4870,4870,4870,4870,0
20240105,164400,116200850,4870,4870,4870,4870,0
20240105,164300,116200850,4870,4870,4870,4870,0
20240105,164200,116200850,4870,4870,4870,4870,0
20240105,164100,116200850,4870,4870,4870,4870,0
20240105,164000,116200850,4870,4870,4870,4870,0
20240105,163900,116200850,4870,4870,4870,4870,0
20240105,163800,116200850,4870,4870,4870,4870,0
20240105,163700,116200850,4870,4870,4870,4870,0
20240105,163600,116200850,4870,4870,4870,4870,0
20240105,163500,116200850,4870,4870,4870,4870,0
20240105,163400,116200850,4870,4870,4870,4870,0
20240105,163300,116200850,4870,4870,4870,4870,0
20240105,163200,116200850,4870,4870,4870,4870,0
20240105,163100,116200850,4870,4870,4870,4870,0
20240105,163000,116200850,4870,4870,4870,4870,0
20240105,162900,116200850,4870,4870,4870,4870,0
20240105,162800,116200850,4870,4870,4870,4870,0
20240105,162700,116200850,4870,4870,4870,4870,0
20240105,162600,116200850,4870,4870,4870,4870,0
20240105,162500,116200850,4870,4870,4870,4870,0
20240105,162400,116200850,4870,4870,4870,4870,0
20240105,162300,116200850,4870,4870,4870,4870,0
20240105,162200,116200850,4870,4870,4870,4870,0
20240105,162100,116200850,4870,4870,4870,4870,0
20240105,162000,116200850,4870,4870,4870,4870,0
20240105,161900,116200850,4870,4870,4870,4870,0
20240105,161800,116200850,4870,4870,4870,4870,0
20240105,161700,116200850,4870,4870,4870,4870,2329
20240105,161600,116200850,4870,4870,4870,4870,0
20240105,161500,116200850,4870,4870,4870,4870,0
20240105,161400,116200850,4870,4870,4870,4870,0
20240105,161300,116200850,4870,4870,4870,4870,0
20240105,161200,116200850,4870,4870,4870,4870,0
20240105,161100,116200850,4870,4870,4870,4870,0
20240105,161000,116200850,4870,4870,4870,4870,0
20240105,160900,116200850,4870,4870,4870,4870,0
20240105,160800,116200850,4870,4870,4870,4870,0
20240105,160700,116200850,4870,4870,4870,4870,0
20240105,160600,116200850,4870,4870,4870,4870,0
20240105,160500,116200850,4870,4870,4870,4870,0
20240105,160400,116200850,4870,4870,4870,4870,0
20240105,160300,116200850,4870,4870,4870,4870,0
20240105,160200,116200850,4870,4870,4870,4870,0
20240105,160100,116200850,4870,4870,4870,4870,0
20240105,160000,116200850,4870,4870,4870,4870,0
20240105,155900,116200850,4870,4870,4870,4870,0
20240105,155800,116200850,4870,4870,4870,4870,0
20240105,155700,116200850,4870,4870,4870,4870,0
20240105,155600,116200850,4870,4870,4870,4870,0
20240105,155500,116200850,4870,4870,4870,4870,0
20240105,155400,116200850,4870,4870,4870,4870,0
20240105,155300,116200850,4870,4870,4870,4870,0
20240105,155200,116200850,4870,4870,4870,4870,0
20240105,155100,116200850,4870,4870,4870,4870,0
20240105,155000,116200850,4870,4870,4870,4870,0
20240105,154900,116200850,4870,4870,4870,4870,0
20240105,154800,116200850,4870,4870,4870,4870,0
20240105,154700,116200850,4870,4870,4870,4870,2329
20240105,154600,116200850,4870,4870,4870,4870,0
20240105,154500,116200850,4870,4870,4870,4870,0
20240105,154400,116200850,4870,4870,4870,4870,0
20240105,154300,116200850,4870,4870,4870,4870,0
20240105,154200,116200850,4870,4870,4870,4870,0
20240105,154100,116200850,4870,4870,4870,4870,0
20240105,154000,116200850,4870,4870,4870,4870,0
20240105,153900,116200850,4870,4870,4870,4870,0
20240105,153800,116200850,4870,4870,4870,4870,0
20240105,153700,116200850,4870,4870,4870,4870,0
20240105,153600,116200850,4870,4870,4870,4870,0
20240105,153500,116200850,4870,4870,4870,4870,0
20240105,153400,116200850,4870,4870,4870,4870,0
20240105,153300,116200850,4870,4870,4870,4870,0
20240105,153200,116200850,4870,4870,4870,4870,0
20240105,153100,116200850,4870,4870,4870,4870,0
20240105,153000,116200850,4870,4870,4870,4870,2329
20240105,152900,104858620,4850,4850,4850,4850,0
20240105,152800,104858620,4850,4850,4850,4850,0
20240105,152700,104858620,4850,4850,4850,4850,0
20240105,152600,104858620,4850,4850,4850,4850,0
20240105,152500,104858620,4850,4850,4850,4850,0
20240105,152400,104858620,4850,4850,4850,4850,0
20240105,152300,104858620,4850,4850,4850,4850,0
20240105,152200,104858620,4850,4850,4850,4850,0
20240105,152100,104858620,4850,4850,4850,4850,0
20240105,152000,104858620,4850,4850,4850,4850,0
20240105,151900,104858620,4850,4850,4850,4850,0
20240105,151800,104858620,4850,4850,4850,4850,0
20240105,151700,104858620,4850,4850,4850,4850,1
20240105,151600,104853770,4850,4850,4850,4850,0
20240105,151500,104853770,4850,4850,4850,4850,1
20240105,151400,104848920,4845,4845,4845,4845,0
20240105,151300,104848920,4845,4845,4845,4845,22
20240105,151200,104742330,4845,4845,4845,4845,1
20240105,151100,104737485,4840,4840,4840,4840,1
20240105,151000,104732645,4840,4840,4840,4840,0
20240105,150900,104732645,4840,4840,4840,4840,0
20240105,150800,104732645,4840,4840,4840,4840,1
20240105,150700,104727805,4845,4845,4845,4845,0
20240105,150600,104727805,4845,4845,4845,4845,0
20240105,150500,104727805,4845,4845,4845,4845,0
20240105,150400,104727805,4845,4845,4845,4845,0
20240105,150300,104727805,4845,4845,4845,4845,0
20240105,150200,104727805,4845,4845,4845,4845,0
20240105,150100,104727805,4845,4845,4845,4845,5
20240105,150000,104703580,4840,4840,4840,4840,0
20240105,145900,104703580,4840,4840,4840,4840,0
20240105,145800,104703580,4840,4840,4840,4840,1
20240105,145700,104698740,4845,4845,4845,4845,0
20240105,145600,104698740,4845,4845,4845,4845,0
20240105,145500,104698740,4845,4845,4845,4845,0
20240105,145400,104698740,4845,4845,4845,4845,91
20240105,145300,104257845,4840,4840,4840,4840,0
20240105,145200,104257845,4840,4840,4840,4840,1
20240105,145100,104253005,4840,4840,4840,4840,0
20240105,145000,104253005,4840,4840,4840,4840,0
20240105,144900,104253005,4840,4840,4840,4840,3
20240105,144800,104238485,4840,4840,4840,4840,38
20240105,144700,104054565,4845,4845,4845,4845,0
20240105,144600,104054565,4845,4845,4845,4845,0
20240105,144500,104054565,4845,4845,4845,4845,0
20240105,144400,104054565,4845,4845,4845,4845,0
20240105,144300,104054565,4845,4845,4845,4845,0
20240105,144200,104054565,4845,4845,4845,4845,1
20240105,144100,104049720,4830,4830,4830,4830,0
20240105,144000,104049720,4830,4830,4830,4830,0
20240105,143900,104049720,4830,4830,4830,4830,1
20240105,143800,104044890,4830,4830,4830,4830,0
20240105,143700,104044890,4830,4830,4830,4830,0
20240105,143600,104044890,4830,4830,4830,4830,0
20240105,143500,104044890,4830,4830,4830,4830,0
20240105,143400,104044890,4830,4830,4830,4830,0
20240105,143300,104044890,4830,4830,4830,4830,0
20240105,143200,104044890,4830,4830,4830,4830,0
20240105,143100,104044890,4830,4830,4830,4830,0
20240105,143000,104044890,4830,4830,4830,4830,1
20240105,142900,104040060,4830,4830,4830,4830,0
20240105,142800,104040060,4830,4830,4830,4830,0
20240105,142700,104040060,4830,4830,4830,4830,0
20240105,142600,104040060,4830,4830,4830,4830,0
20240105,142500,104040060,4830,4830,4830,4830,0
20240105,142400,104040060,4830,4835,4835,4830,109
20240105,142300,103513585,4835,4835,4835,4835,0
20240105,142200,103513585,4835,4835,4835,4835,0
20240105,142100,103513585,4835,4835,4835,4835,0
20240105,142000,103513585,4835,4835,4835,4835,0
20240105,141900,103513585,4835,4835,4835,4835,0
20240105,141800,103513585,4835,4835,4835,4835,0
20240105,141700,103513585,4835,4835,4835,4835,0
20240105,141600,103513585,4835,4835,4835,4835,0
20240105,141500,103513585,4835,4835,4835,4835,0
20240105,141400,103513585,4835,4835,4835,4835,0
20240105,141300,103513585,4835,4835,4835,4835,0
20240105,141200,103513585,4835,4845,4845,4835,341
20240105,141100,101864840,4835,4835,4835,4835,0
20240105,141000,101864840,4835,4835,4835,4835,0
20240105,140900,101864840,4835,4835,4835,4835,0
20240105,140800,101864840,4835,4835,4835,4835,0
20240105,140700,101864840,4835,4835,4835,4835,0
20240105,140600,101864840,4835,4835,4835,4835,5
20240105,140500,101840665,4835,4835,4835,4835,0
20240105,140400,101840665,4835,4835,4835,4835,0
20240105,140300,101840665,4835,4835,4835,4835,0
20240105,140200,101840665,4835,4835,4835,4835,0
20240105,140100,101840665,4835,4835,4835,4835,0
20240105,140000,101840665,4835,4835,4835,4835,30
20240105,135900,101695615,4835,4835,4835,4835,15
20240105,135800,101623090,4835,4835,4835,4835,0
20240105,135700,101623090,4835,4835,4835,4835,15
20240105,135600,101550565,4840,4840,4840,4840,6
20240105,135500,101521525,4840,4840,4840,4840,1
20240105,135400,101516685,4835,4835,4835,4835,30
20240105,135300,101371635,4835,4835,4835,4835,6
20240105,135200,101342625,4835,4835,4835,4835,30
20240105,135100,101197575,4835,4835,4835,4835,0
20240105,135000,101197575,4835,4835,4835,4835,0
20240105,134900,101197575,4835,4840,4840,4835,33
20240105,134800,101038005,4840,4840,4840,4840,0
20240105,134700,101038005,4840,4835,4840,4835,18
20240105,134600,100950960,4835,4835,4835,4835,15
20240105,134500,100878435,4835,4835,4835,4835,0
20240105,134400,100878435,4835,4835,4835,4835,30
20240105,134300,100733385,4835,4835,4835,4835,0
20240105,134200,100733385,4835,4835,4835,4835,0
20240105,134100,100733385,4835,4835,4835,4835,30
20240105,134000,100588335,4835,4835,4835,4835,0
20240105,133900,100588335,4835,4835,4835,4835,30
20240105,133800,100443285,4840,4840,4840,4840,0
20240105,133700,100443285,4840,4840,4840,4840,2
20240105,133600,100433605,4835,4835,4835,4835,30
20240105,133500,100288555,4835,4835,4835,4835,1
20240105,133400,100283720,4835,4835,4835,4835,15
20240105,133300,100211195,4840,4840,4840,4840,2
20240105,133200,100201515,4840,4840,4840,4840,8
20240105,133100,100162795,4835,4835,4835,4835,40
20240105,133000,99969395,4835,4835,4835,4835,0
20240105,132900,99969395,4835,4835,4835,4835,0
20240105,132800,99969395,4835,4845,4845,4835,39
20240105,132700,99780700,4845,4845,4845,4845,0
20240105,132600,99780700,4845,4845,4845,4845,8
20240105,132500,99741940,4840,4840,4840,4840,0
20240105,132400,99741940,4840,4840,4840,4840,28
20240105,132300,99606420,4835,4835,4835,4835,30
20240105,132200,99461370,4840,4840,4840,4840,1
20240105,132100,99456530,4835,4835,4835,4835,121
20240105,132000,98871495,4835,4840,4840,4835,16
20240105,131900,98794130,4835,4835,4835,4835,0
20240105,131800,98794130,4835,4835,4835,4835,30
20240105,131700,98649080,4835,4835,4835,4835,123
20240105,131600,98054375,4840,4840,4840,4840,1
20240105,131500,98049535,4835,4835,4835,4835,30
20240105,131400,97904485,4840,4840,4840,4840,2
20240105,131300,97894805,4835,4835,4835,4835,30
20240105,131200,97749755,4840,4840,4840,4840,0
20240105,131100,97749755,4840,4840,4840,4840,20
20240105,131000,97652955,4840,4835,4840,4835,31
20240105,130900,97503065,4840,4840,4840,4840,1
20240105,130800,97498225,4835,4835,4835,4835,15
20240105,130700,97425700,4835,4835,4835,4835,15
20240105,130600,97353175,4835,4835,4835,4835,0
20240105,130500,97353175,4835,4835,4835,4830,59
20240105,130400,97068060,4835,4835,4835,4835,1
20240105,130300,97063225,4830,4835,4835,4830,2171
20240105,130200,86572180,4835,4835,4835,4835,30
20240105,130100,86427130,4840,4840,4840,4840,1957
20240105,130000,76955250,4840,4840,4840,4840,15
20240105,125900,76882650,4840,4840,4840,4840,0
20240105,125800,76882650,4840,4840,4840,4840,0
20240105,125700,76882650,4840,4840,4840,4840,15
20240105,125600,76810050,4855,4855,4855,4855,102
20240105,125500,76314840,4840,4840,4840,4840,15
20240105,125400,76242240,4840,4840,4840,4840,0
20240105,125300,76242240,4840,4840,4840,4840,0
20240105,125200,76242240,4840,4840,4840,4840,15
20240105,125100,76169640,4845,4845,4845,4845,0
20240105,125000,76169640,4845,4845,4845,4845,282
20240105,124900,74803350,4845,4845,4845,4845,15
20240105,124800,74730675,4875,4875,4875,4875,0
20240105,124700,74730675,4875,4850,4875,4845,1015
20240105,124600,69793080,4845,4845,4845,4845,0
20240105,124500,69793080,4845,4845,4845,4845,0
20240105,124400,69793080,4845,4845,4845,4845,30
20240105,124300,69647730,4845,4845,4845,4845,0
20240105,124200,69647730,4845,4845,4845,4845,30
20240105,124100,69502380,4845,4845,4845,4845,0
20240105,124000,69502380,4845,4845,4845,4845,0
20240105,123900,69502380,4845,4845,4845,4845,30
20240105,123800,69357030,4845,4845,4845,4845,0
20240105,123700,69357030,4845,4845,4845,4845,0
20240105,123600,69357030,4845,4845,4845,4845,30
20240105,123500,69211680,4845,4845,4845,4845,0
20240105,123400,69211680,4845,4845,4845,4845,30
20240105,123300,69066330,4845,4845,4845,4845,0
20240105,123200,69066330,4845,4845,4845,4845,0
20240105,123100,69066330,4845,4845,4845,4845,30
20240105,123000,68920980,4845,4845,4845,4845,0
20240105,122900,68920980,4845,4845,4845,4845,30
20240105,122800,68775630,4845,4845,4845,4845,0
20240105,122700,68775630,4845,4845,4845,4845,0
20240105,122600,68775630,4845,4845,4845,4845,30
20240105,122500,68630280,4845,4845,4845,4845,0
20240105,122400,68630280,4845,4845,4845,4845,0
20240105,122300,68630280,4845,4840,4845,4840,50
20240105,122200,68388180,4845,4845,4845,4845,1
20240105,122100,68383335,4845,4840,4845,4840,31
20240105,122000,68233290,4840,4840,4840,4840,0
20240105,121900,68233290,4840,4840,4840,4840,0
20240105,121800,68233290,4840,4840,4840,4840,30
20240105,121700,68088090,4840,4840,4840,4840,0
20240105,121600,68088090,4840,4840,4840,4840,30
20240105,121500,67942890,4840,4840,4840,4840,0
20240105,121400,67942890,4840,4840,4840,4840,0
20240105,121300,67942890,4840,4840,4840,4840,30
20240105,121200,67797690,4840,4840,4840,4840,0
20240105,121100,67797690,4840,4840,4840,4840,18
20240105,121000,67710570,4840,4840,4840,4840,30
20240105,120900,67565370,4840,4840,4840,4840,1
20240105,120800,67560530,4840,4840,4840,4840,30
20240105,120700,67415330,4840,4840,4840,4840,0
20240105,120600,67415330,4840,4840,4840,4840,0
20240105,120500,67415330,4840,4840,4840,4840,30
20240105,120400,67270130,4845,4845,4845,4845,2
20240105,120300,67260440,4840,4840,4840,4840,30
20240105,120200,67115240,4840,4840,4840,4840,0
20240105,120100,67115240,4840,4840,4840,4840,0
20240105,120000,67115240,4840,4840,4840,4840,30
20240105,115900,66970040,4840,4840,4840,4840,0
20240105,115800,66970040,4840,4840,4840,4840,0
20240105,115700,66970040,4840,4840,4840,4840,30
20240105,115600,66824840,4840,4840,4840,4840,0
20240105,115500,66824840,4840,4840,4840,4840,31
20240105,115400,66674800,4840,4840,4840,4840,0
20240105,115300,66674800,4840,4840,4840,4840,0
20240105,115200,66674800,4840,4840,4840,4840,30
20240105,115100,66529600,4840,4840,4840,4840,0
20240105,115000,66529600,4840,4840,4840,4840,30
20240105,114900,66384400,4840,4840,4840,4840,0
20240105,114800,66384400,4840,4840,4840,4840,0
20240105,114700,66384400,4840,4840,4840,4840,30
20240105,114600,66239200,4840,4840,4840,4840,0
20240105,114500,66239200,4840,4840,4840,4840,0
20240105,114400,66239200,4840,4840,4840,4840,30
20240105,114300,66094000,4840,4840,4840,4840,0
20240105,114200,66094000,4840,4845,4845,4840,26
20240105,114100,65968105,4845,4845,4845,4845,0
20240105,114000,65968105,4845,4845,4845,4845,1
20240105,113900,65963260,4845,4845,4845,4845,30
20240105,113800,65817910,4845,4845,4845,4845,0
20240105,113700,65817910,4845,4845,4845,4845,30
20240105,113600,65672560,4845,4845,4845,4845,0
20240105,113500,65672560,4845,4845,4845,4845,0
20240105,113400,65672560,4845,4845,4845,4845,30
20240105,113300,65527210,4850,4850,4850,4850,50
20240105,113200,65284710,4845,4845,4845,4845,0
20240105,113100,65284710,4845,4845,4845,4845,30
20240105,113000,65139360,4845,4845,4845,4845,0
20240105,112900,65139360,4845,4845,4845,4845,30
20240105,112800,64994010,4845,4845,4845,4845,0
20240105,112700,64994010,4845,4845,4845,4845,0
20240105,112600,64994010,4845,4845,4845,4845,30
20240105,112500,64848660,4845,4845,4845,4845,0
20240105,112400,64848660,4845,4845,4845,4845,30
20240105,112300,64703310,4845,4845,4845,4845,0
20240105,112200,64703310,4845,4845,4845,4845,0
20240105,112100,64703310,4845,4845,4845,4845,30
20240105,112000,64557960,4845,4845,4845,4845,0
20240105,111900,64557960,4845,4845,4845,4845,0
20240105,111800,64557960,4845,4845,4845,4845,30
20240105,111700,64412610,4845,4845,4845,4845,0
20240105,111600,64412610,4845,4845,4845,4845,30
20240105,111500,64267260,4850,4850,4850,4850,0
20240105,111400,64267260,4850,4850,4850,4850,1
20240105,111300,64262410,4845,4845,4845,4845,30
20240105,111200,64117060,4845,4845,4845,4845,0
20240105,111100,64117060,4845,4845,4845,4845,30
20240105,111000,63971710,4850,4850,4850,4850,50
20240105,110900,63729210,4845,4845,4845,4845,0
20240105,110800,63729210,4845,4845,4845,4845,30
20240105,110700,63583860,4850,4850,4850,4850,0
20240105,110600,63583860,4850,4850,4850,4850,0
20240105,110500,63583860,4850,4855,4855,4850,1048
20240105,110400,58500970,4855,4855,4855,4855,3
20240105,110300,58486405,4855,4855,4855,4855,30
20240105,110200,58340755,4855,4855,4855,4855,6
20240105,110100,58311625,4855,4855,4855,4855,7
20240105,110000,58277640,4855,4855,4855,4855,187
20240105,105900,57369755,4855,4855,4855,4855,0
20240105,105800,57369755,4855,4855,4855,4855,30
20240105,105700,57224105,4855,4855,4855,4855,0
20240105,105600,57224105,4855,4855,4855,4855,0
20240105,105500,57224105,4855,4855,4855,4855,30
20240105,105400,57078455,4855,4855,4855,4855,0
20240105,105300,57078455,4855,4855,4855,4855,15
20240105,105200,57005630,4855,4855,4855,4855,15
20240105,105100,56932805,4855,4855,4855,4855,0
20240105,105000,56932805,4855,4855,4855,4855,30
20240105,104900,56787155,4855,4855,4855,4855,0
20240105,104800,56787155,4855,4855,4855,4855,0
20240105,104700,56787155,4855,4855,4855,4855,30
20240105,104600,56641505,4855,4855,4855,4855,0
20240105,104500,56641505,4855,4855,4855,4855,30
20240105,104400,56495855,4855,4855,4855,4855,0
20240105,104300,56495855,4855,4855,4855,4855,0
20240105,104200,56495855,4855,4855,4855,4855,71
20240105,104100,56151150,4850,4855,4855,4850,2
20240105,104000,56141445,4850,4850,4850,4850,15
20240105,103900,56068695,4850,4850,4850,4850,15
20240105,103800,55995945,4850,4850,4850,4850,110
20240105,103700,55462445,4850,4850,4850,4850,30
20240105,103600,55316945,4850,4850,4850,4850,0
20240105,103500,55316945,4850,4850,4850,4850,0
20240105,103400,55316945,4850,4855,4855,4850,36
20240105,103300,55142315,4850,4850,4850,4850,0
20240105,103200,55142315,4850,4850,4850,4850,30
20240105,103100,54996815,4850,4850,4850,4850,0
20240105,103000,54996815,4850,4850,4850,4850,0
20240105,102900,54996815,4850,4850,4850,4850,30
20240105,102800,54851315,4850,4850,4850,4850,0
20240105,102700,54851315,4850,4850,4850,4850,15
20240105,102600,54778565,4855,4855,4855,4855,1281
20240105,102500,48559310,4855,4855,4855,4855,0
20240105,102400,48559310,4855,4860,4860,4855,56
20240105,102300,48287300,4860,4860,4860,4860,1
20240105,102200,48282440,4860,4860,4860,4860,0
20240105,102100,48282440,4860,4860,4860,4860,18
20240105,102000,48194960,4860,4860,4860,4860,82
20240105,101900,47796440,4855,4855,4855,4855,30
20240105,101800,47650790,4855,4855,4855,4855,0
20240105,101700,47650790,4855,4855,4855,4855,0
20240105,101600,47650790,4855,4855,4855,4855,30
20240105,101500,47505140,4855,4855,4855,4855,0
20240105,101400,47505140,4855,4855,4855,4855,15
20240105,101300,47432315,4855,4855,4855,4855,15
20240105,101200,47359490,4855,4855,4855,4855,0
20240105,101100,47359490,4855,4860,4860,4855,130
20240105,101000,46727840,4855,4855,4855,4855,0
20240105,100900,46727840,4855,4855,4855,4855,0
20240105,100800,46727840,4855,4855,4855,4855,30
20240105,100700,46582190,4855,4855,4855,4855,0
20240105,100600,46582190,4855,4855,4855,4855,15
20240105,100500,46509365,4855,4855,4855,4855,0
20240105,100400,46509365,4855,4855,4855,4855,0
20240105,100300,46509365,4855,4855,4855,4855,15
20240105,100200,46436540,4855,4855,4855,4855,0
20240105,100100,46436540,4855,4855,4855,4855,15
20240105,100000,46363715,4875,4875,4875,4875,0
20240105,095900,46363715,4875,4875,4875,4875,1
20240105,095800,46358840,4870,4855,4870,4855,915
20240105,095700,41903315,4865,4855,4865,4855,500
20240105,095600,39471115,4845,4845,4845,4845,0
20240105,095500,39471115,4845,4845,4845,4845,15
20240105,095400,39398440,4850,4850,4850,4850,0
20240105,095300,39398440,4850,4850,4850,4850,455
20240105,095200,37191690,4850,4850,4850,4850,45
20240105,095100,36973440,4845,4845,4845,4845,0
20240105,095000,36973440,4845,4845,4845,4845,15
20240105,094900,36900765,4845,4845,4845,4845,0
20240105,094800,36900765,4845,4845,4845,4845,15
20240105,094700,36828090,4860,4860,4860,4860,1
20240105,094600,36823230,4845,4845,4845,4845,0
20240105,094500,36823230,4845,4845,4845,4845,15
20240105,094400,36750555,4875,4875,4875,4875,0
20240105,094300,36750555,4875,4870,4875,4870,200
20240105,094200,35775710,4865,4865,4875,4865,2626
20240105,094100,22986015,4865,4850,4865,4850,213
20240105,094000,21951270,4870,4870,4870,4870,0
20240105,093900,21951270,4870,4870,4870,4870,1
20240105,093800,21946400,4875,4845,4875,4845,755
20240105,093700,18267555,4845,4845,4845,4845,0
20240105,093600,18267555,4845,4845,4845,4845,2
20240105,093500,18257865,4845,4845,4845,4845,0
20240105,093400,18257865,4845,4845,4845,4845,0
20240105,093300,18257865,4845,4845,4845,4845,0
20240105,093200,18257865,4845,4845,4845,4845,0
20240105,093100,18257865,4845,4845,4845,4845,0
20240105,093000,18257865,4845,4840,4845,4840,1159
20240105,092900,12643170,4840,4840,4840,4840,500
20240105,092800,10223170,4840,4840,4840,4840,542
20240105,092700,7599890,4840,4840,4840,4840,0
20240105,092600,7599890,4840,4840,4840,4840,0
20240105,092500,7599890,4840,4840,4840,4840,0
20240105,092400,7599890,4840,4840,4840,4840,12
20240105,092300,7541810,4840,4840,4840,4840,464
20240105,092200,5296050,4840,4840,4840,4840,100
20240105,092100,4812050,4840,4840,4840,4840,500
20240105,092000,2392050,4840,4840,4840,4840,1
20240105,091900,2387210,4825,4825,4825,4825,0
20240105,091800,2387210,4825,4825,4825,4825,0
20240105,091700,2387210,4825,4825,4825,4825,0
20240105,091600,2387210,4825,4825,4825,4825,0
20240105,091500,2387210,4825,4825,4825,4825,0
20240105,091400,2387210,4825,4825,4825,4825,0
20240105,091300,2387210,4825,4825,4825,4825,0
20240105,091200,2387210,4825,4825,4825,4825,0
20240105,091100,2387210,4825,4825,4825,4825,0
20240105,091000,2387210,4825,4825,4825,4825,0
20240105,090900,2387210,4825,4840,4840,4825,252
20240105,090800,1171280,4840,4840,4840,4840,0
20240105,090700,1171280,4840,4840,4840,4840,0
20240105,090600,1171280,4840,4840,4840,4840,0
20240105,090500,1171280,4840,4840,4840,4840,0
20240105,090400,1171280,4840,4840,4840,4840,0
20240105,090300,1171280,4840,4840,4840,4840,0
20240105,090200,1171280,4840,4840,4840,4840,24
20240105,090100,1055120,4840,4840,4840,4840,0
20240105,090000,1055120,4840,4840,4840,4840,218