KissMeData/331920/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,211600,292208425,4835,4835,4835,4835,2009
20240104,211500,292208425,4835,4835,4835,4835,0
20240104,211400,292208425,4835,4835,4835,4835,0
20240104,211300,292208425,4835,4835,4835,4835,0
20240104,211200,292208425,4835,4835,4835,4835,0
20240104,211100,292208425,4835,4835,4835,4835,0
20240104,211000,292208425,4835,4835,4835,4835,0
20240104,210900,292208425,4835,4835,4835,4835,0
20240104,210800,292208425,4835,4835,4835,4835,0
20240104,210700,292208425,4835,4835,4835,4835,0
20240104,210600,292208425,4835,4835,4835,4835,0
20240104,210500,292208425,4835,4835,4835,4835,0
20240104,210400,292208425,4835,4835,4835,4835,0
20240104,210300,292208425,4835,4835,4835,4835,0
20240104,210200,292208425,4835,4835,4835,4835,0
20240104,210100,292208425,4835,4835,4835,4835,0
20240104,210000,292208425,4835,4835,4835,4835,0
20240104,205900,292208425,4835,4835,4835,4835,0
20240104,205800,292208425,4835,4835,4835,4835,0
20240104,205700,292208425,4835,4835,4835,4835,0
20240104,205600,292208425,4835,4835,4835,4835,0
20240104,205500,292208425,4835,4835,4835,4835,0
20240104,205400,292208425,4835,4835,4835,4835,0
20240104,205300,292208425,4835,4835,4835,4835,0
20240104,205200,292208425,4835,4835,4835,4835,0
20240104,205100,292208425,4835,4835,4835,4835,0
20240104,205000,292208425,4835,4835,4835,4835,0
20240104,204900,292208425,4835,4835,4835,4835,0
20240104,204800,292208425,4835,4835,4835,4835,0
20240104,204700,292208425,4835,4835,4835,4835,0
20240104,204600,292208425,4835,4835,4835,4835,2009
20240104,204500,292208425,4835,4835,4835,4835,0
20240104,204400,292208425,4835,4835,4835,4835,0
20240104,204300,292208425,4835,4835,4835,4835,0
20240104,204200,292208425,4835,4835,4835,4835,0
20240104,204100,292208425,4835,4835,4835,4835,0
20240104,204000,292208425,4835,4835,4835,4835,0
20240104,203900,292208425,4835,4835,4835,4835,0
20240104,203800,292208425,4835,4835,4835,4835,0
20240104,203700,292208425,4835,4835,4835,4835,0
20240104,203600,292208425,4835,4835,4835,4835,0
20240104,203500,292208425,4835,4835,4835,4835,0
20240104,203400,292208425,4835,4835,4835,4835,0
20240104,203300,292208425,4835,4835,4835,4835,0
20240104,203200,292208425,4835,4835,4835,4835,0
20240104,203100,292208425,4835,4835,4835,4835,0
20240104,203000,292208425,4835,4835,4835,4835,0
20240104,202900,292208425,4835,4835,4835,4835,0
20240104,202800,292208425,4835,4835,4835,4835,0
20240104,202700,292208425,4835,4835,4835,4835,0
20240104,202600,292208425,4835,4835,4835,4835,0
20240104,202500,292208425,4835,4835,4835,4835,0
20240104,202400,292208425,4835,4835,4835,4835,0
20240104,202300,292208425,4835,4835,4835,4835,0
20240104,202200,292208425,4835,4835,4835,4835,0
20240104,202100,292208425,4835,4835,4835,4835,0
20240104,202000,292208425,4835,4835,4835,4835,0
20240104,201900,292208425,4835,4835,4835,4835,0
20240104,201800,292208425,4835,4835,4835,4835,0
20240104,201700,292208425,4835,4835,4835,4835,0
20240104,201600,292208425,4835,4835,4835,4835,2009
20240104,201500,292208425,4835,4835,4835,4835,0
20240104,201400,292208425,4835,4835,4835,4835,0
20240104,201300,292208425,4835,4835,4835,4835,0
20240104,201200,292208425,4835,4835,4835,4835,0
20240104,201100,292208425,4835,4835,4835,4835,0
20240104,201000,292208425,4835,4835,4835,4835,0
20240104,200900,292208425,4835,4835,4835,4835,0
20240104,200800,292208425,4835,4835,4835,4835,0
20240104,200700,292208425,4835,4835,4835,4835,0
20240104,200600,292208425,4835,4835,4835,4835,0
20240104,200500,292208425,4835,4835,4835,4835,0
20240104,200400,292208425,4835,4835,4835,4835,0
20240104,200300,292208425,4835,4835,4835,4835,0
20240104,200200,292208425,4835,4835,4835,4835,0
20240104,200100,292208425,4835,4835,4835,4835,0
20240104,200000,292208425,4835,4835,4835,4835,0
20240104,195900,292208425,4835,4835,4835,4835,0
20240104,195800,292208425,4835,4835,4835,4835,0
20240104,195700,292208425,4835,4835,4835,4835,0
20240104,195600,292208425,4835,4835,4835,4835,0
20240104,195500,292208425,4835,4835,4835,4835,0
20240104,195400,292208425,4835,4835,4835,4835,0
20240104,195300,292208425,4835,4835,4835,4835,0
20240104,195200,292208425,4835,4835,4835,4835,0
20240104,195100,292208425,4835,4835,4835,4835,0
20240104,195000,292208425,4835,4835,4835,4835,0
20240104,194900,292208425,4835,4835,4835,4835,0
20240104,194800,292208425,4835,4835,4835,4835,0
20240104,194700,292208425,4835,4835,4835,4835,0
20240104,194600,292208425,4835,4835,4835,4835,2009
20240104,194500,292208425,4835,4835,4835,4835,0
20240104,194400,292208425,4835,4835,4835,4835,0
20240104,194300,292208425,4835,4835,4835,4835,0
20240104,194200,292208425,4835,4835,4835,4835,0
20240104,194100,292208425,4835,4835,4835,4835,0
20240104,194000,292208425,4835,4835,4835,4835,0
20240104,193900,292208425,4835,4835,4835,4835,0
20240104,193800,292208425,4835,4835,4835,4835,0
20240104,193700,292208425,4835,4835,4835,4835,0
20240104,193600,292208425,4835,4835,4835,4835,0
20240104,193500,292208425,4835,4835,4835,4835,0
20240104,193400,292208425,4835,4835,4835,4835,0
20240104,193300,292208425,4835,4835,4835,4835,0
20240104,193200,292208425,4835,4835,4835,4835,0
20240104,193100,292208425,4835,4835,4835,4835,0
20240104,193000,292208425,4835,4835,4835,4835,0
20240104,192900,292208425,4835,4835,4835,4835,0
20240104,192800,292208425,4835,4835,4835,4835,0
20240104,192700,292208425,4835,4835,4835,4835,0
20240104,192600,292208425,4835,4835,4835,4835,0
20240104,192500,292208425,4835,4835,4835,4835,0
20240104,192400,292208425,4835,4835,4835,4835,0
20240104,192300,292208425,4835,4835,4835,4835,0
20240104,192200,292208425,4835,4835,4835,4835,0
20240104,192100,292208425,4835,4835,4835,4835,0
20240104,192000,292208425,4835,4835,4835,4835,0
20240104,191900,292208425,4835,4835,4835,4835,0
20240104,191800,292208425,4835,4835,4835,4835,0
20240104,191700,292208425,4835,4835,4835,4835,0
20240104,191600,292208425,4835,4835,4835,4835,2009
20240104,191500,292208425,4835,4835,4835,4835,0
20240104,191400,292208425,4835,4835,4835,4835,0
20240104,191300,292208425,4835,4835,4835,4835,0
20240104,191200,292208425,4835,4835,4835,4835,0
20240104,191100,292208425,4835,4835,4835,4835,0
20240104,191000,292208425,4835,4835,4835,4835,0
20240104,190900,292208425,4835,4835,4835,4835,0
20240104,190800,292208425,4835,4835,4835,4835,0
20240104,190700,292208425,4835,4835,4835,4835,0
20240104,190600,292208425,4835,4835,4835,4835,0
20240104,190500,292208425,4835,4835,4835,4835,0
20240104,190400,292208425,4835,4835,4835,4835,0
20240104,190300,292208425,4835,4835,4835,4835,0
20240104,190200,292208425,4835,4835,4835,4835,0
20240104,190100,292208425,4835,4835,4835,4835,0
20240104,190000,292208425,4835,4835,4835,4835,0
20240104,185900,292208425,4835,4835,4835,4835,0
20240104,185800,292208425,4835,4835,4835,4835,0
20240104,185700,292208425,4835,4835,4835,4835,0
20240104,185600,292208425,4835,4835,4835,4835,0
20240104,185500,292208425,4835,4835,4835,4835,0
20240104,185400,292208425,4835,4835,4835,4835,0
20240104,185300,292208425,4835,4835,4835,4835,0
20240104,185200,292208425,4835,4835,4835,4835,0
20240104,185100,292208425,4835,4835,4835,4835,0
20240104,185000,292208425,4835,4835,4835,4835,0
20240104,184900,292208425,4835,4835,4835,4835,0
20240104,184800,292208425,4835,4835,4835,4835,0
20240104,184700,292208425,4835,4835,4835,4835,0
20240104,184600,292208425,4835,4835,4835,4835,2009
20240104,184500,292208425,4835,4835,4835,4835,0
20240104,184400,292208425,4835,4835,4835,4835,0
20240104,184300,292208425,4835,4835,4835,4835,0
20240104,184200,292208425,4835,4835,4835,4835,0
20240104,184100,292208425,4835,4835,4835,4835,0
20240104,184000,292208425,4835,4835,4835,4835,0
20240104,183900,292208425,4835,4835,4835,4835,0
20240104,183800,292208425,4835,4835,4835,4835,0
20240104,183700,292208425,4835,4835,4835,4835,0
20240104,183600,292208425,4835,4835,4835,4835,0
20240104,183500,292208425,4835,4835,4835,4835,0
20240104,183400,292208425,4835,4835,4835,4835,0
20240104,183300,292208425,4835,4835,4835,4835,0
20240104,183200,292208425,4835,4835,4835,4835,0
20240104,183100,292208425,4835,4835,4835,4835,0
20240104,183000,292208425,4835,4835,4835,4835,0
20240104,182900,292208425,4835,4835,4835,4835,0
20240104,182800,292208425,4835,4835,4835,4835,0
20240104,182700,292208425,4835,4835,4835,4835,0
20240104,182600,292208425,4835,4835,4835,4835,0
20240104,182500,292208425,4835,4835,4835,4835,0
20240104,182400,292208425,4835,4835,4835,4835,0
20240104,182300,292208425,4835,4835,4835,4835,0
20240104,182200,292208425,4835,4835,4835,4835,0
20240104,182100,292208425,4835,4835,4835,4835,0
20240104,182000,292208425,4835,4835,4835,4835,0
20240104,181900,292208425,4835,4835,4835,4835,0
20240104,181800,292208425,4835,4835,4835,4835,0
20240104,181700,292208425,4835,4835,4835,4835,0
20240104,181600,292208425,4835,4835,4835,4835,2009
20240104,181500,292208425,4835,4835,4835,4835,0
20240104,181400,292208425,4835,4835,4835,4835,0
20240104,181300,292208425,4835,4835,4835,4835,0
20240104,181200,292208425,4835,4835,4835,4835,0
20240104,181100,292208425,4835,4835,4835,4835,0
20240104,181000,292208425,4835,4835,4835,4835,0
20240104,180900,292208425,4835,4835,4835,4835,0
20240104,180800,292208425,4835,4835,4835,4835,0
20240104,180700,292208425,4835,4835,4835,4835,0
20240104,180600,292208425,4835,4835,4835,4835,0
20240104,180500,292208425,4835,4835,4835,4835,0
20240104,180400,292208425,4835,4835,4835,4835,0
20240104,180300,292208425,4835,4835,4835,4835,0
20240104,180200,292208425,4835,4835,4835,4835,0
20240104,180100,292208425,4835,4835,4835,4835,0
20240104,180000,292208425,4835,4835,4835,4835,0
20240104,175900,292208425,4835,4835,4835,4835,0
20240104,175800,292208425,4835,4835,4835,4835,0
20240104,175700,292208425,4835,4835,4835,4835,0
20240104,175600,292208425,4835,4835,4835,4835,0
20240104,175500,292208425,4835,4835,4835,4835,0
20240104,175400,292208425,4835,4835,4835,4835,0
20240104,175300,292208425,4835,4835,4835,4835,0
20240104,175200,292208425,4835,4835,4835,4835,0
20240104,175100,292208425,4835,4835,4835,4835,0
20240104,175000,292208425,4835,4835,4835,4835,0
20240104,174900,292208425,4835,4835,4835,4835,0
20240104,174800,292208425,4835,4835,4835,4835,0
20240104,174700,292208425,4835,4835,4835,4835,0
20240104,174600,292208425,4835,4835,4835,4835,2009
20240104,174500,292208425,4835,4835,4835,4835,0
20240104,174400,292208425,4835,4835,4835,4835,0
20240104,174300,292208425,4835,4835,4835,4835,0
20240104,174200,292208425,4835,4835,4835,4835,0
20240104,174100,292208425,4835,4835,4835,4835,0
20240104,174000,292208425,4835,4835,4835,4835,0
20240104,173900,292208425,4835,4835,4835,4835,0
20240104,173800,292208425,4835,4835,4835,4835,0
20240104,173700,292208425,4835,4835,4835,4835,0
20240104,173600,292208425,4835,4835,4835,4835,0
20240104,173500,292208425,4835,4835,4835,4835,0
20240104,173400,292208425,4835,4835,4835,4835,0
20240104,173300,292208425,4835,4835,4835,4835,0
20240104,173200,292208425,4835,4835,4835,4835,0
20240104,173100,292208425,4835,4835,4835,4835,0
20240104,173000,292208425,4835,4835,4835,4835,0
20240104,172900,292208425,4835,4835,4835,4835,0
20240104,172800,292208425,4835,4835,4835,4835,0
20240104,172700,292208425,4835,4835,4835,4835,0
20240104,172600,292208425,4835,4835,4835,4835,0
20240104,172500,292208425,4835,4835,4835,4835,0
20240104,172400,292208425,4835,4835,4835,4835,0
20240104,172300,292208425,4835,4835,4835,4835,0
20240104,172200,292208425,4835,4835,4835,4835,0
20240104,172100,292208425,4835,4835,4835,4835,0
20240104,172000,292208425,4835,4835,4835,4835,0
20240104,171900,292208425,4835,4835,4835,4835,0
20240104,171800,292208425,4835,4835,4835,4835,0
20240104,171700,292208425,4835,4835,4835,4835,0
20240104,171600,292208425,4835,4835,4835,4835,2009
20240104,171500,292208425,4835,4835,4835,4835,0
20240104,171400,292208425,4835,4835,4835,4835,0
20240104,171300,292208425,4835,4835,4835,4835,0
20240104,171200,292208425,4835,4835,4835,4835,0
20240104,171100,292208425,4835,4835,4835,4835,0
20240104,171000,292208425,4835,4835,4835,4835,0
20240104,170900,292208425,4835,4835,4835,4835,0
20240104,170800,292208425,4835,4835,4835,4835,0
20240104,170700,292208425,4835,4835,4835,4835,0
20240104,170600,292208425,4835,4835,4835,4835,0
20240104,170500,292208425,4835,4835,4835,4835,0
20240104,170400,292208425,4835,4835,4835,4835,0
20240104,170300,292208425,4835,4835,4835,4835,0
20240104,170200,292208425,4835,4835,4835,4835,0
20240104,170100,292208425,4835,4835,4835,4835,0
20240104,170000,292208425,4835,4835,4835,4835,0
20240104,165900,292208425,4835,4835,4835,4835,0
20240104,165800,292208425,4835,4835,4835,4835,0
20240104,165700,292208425,4835,4835,4835,4835,0
20240104,165600,292208425,4835,4835,4835,4835,0
20240104,165500,292208425,4835,4835,4835,4835,0
20240104,165400,292208425,4835,4835,4835,4835,0
20240104,165300,292208425,4835,4835,4835,4835,0
20240104,165200,292208425,4835,4835,4835,4835,0
20240104,165100,292208425,4835,4835,4835,4835,0
20240104,165000,292208425,4835,4835,4835,4835,0
20240104,164900,292208425,4835,4835,4835,4835,0
20240104,164800,292208425,4835,4835,4835,4835,0
20240104,164700,292208425,4835,4835,4835,4835,0
20240104,164600,292208425,4835,4835,4835,4835,2009
20240104,164500,292208425,4835,4835,4835,4835,0
20240104,164400,292208425,4835,4835,4835,4835,0
20240104,164300,292208425,4835,4835,4835,4835,0
20240104,164200,292208425,4835,4835,4835,4835,0
20240104,164100,292208425,4835,4835,4835,4835,0
20240104,164000,292208425,4835,4835,4835,4835,0
20240104,163900,292208425,4835,4835,4835,4835,0
20240104,163800,292208425,4835,4835,4835,4835,0
20240104,163700,292208425,4835,4835,4835,4835,0
20240104,163600,292208425,4835,4835,4835,4835,0
20240104,163500,292208425,4835,4835,4835,4835,0
20240104,163400,292208425,4835,4835,4835,4835,0
20240104,163300,292208425,4835,4835,4835,4835,0
20240104,163200,292208425,4835,4835,4835,4835,0
20240104,163100,292208425,4835,4835,4835,4835,0
20240104,163000,292208425,4835,4835,4835,4835,0
20240104,162900,292208425,4835,4835,4835,4835,0
20240104,162800,292208425,4835,4835,4835,4835,0
20240104,162700,292208425,4835,4835,4835,4835,0
20240104,162600,292208425,4835,4835,4835,4835,0
20240104,162500,292208425,4835,4835,4835,4835,0
20240104,162400,292208425,4835,4835,4835,4835,0
20240104,162300,292208425,4835,4835,4835,4835,0
20240104,162200,292208425,4835,4835,4835,4835,0
20240104,162100,292208425,4835,4835,4835,4835,0
20240104,162000,292208425,4835,4835,4835,4835,0
20240104,161900,292208425,4835,4835,4835,4835,0
20240104,161800,292208425,4835,4835,4835,4835,0
20240104,161700,292208425,4835,4835,4835,4835,0
20240104,161600,292208425,4835,4835,4835,4835,2009
20240104,161500,292208425,4835,4835,4835,4835,0
20240104,161400,292208425,4835,4835,4835,4835,0
20240104,161300,292208425,4835,4835,4835,4835,0
20240104,161200,292208425,4835,4835,4835,4835,0
20240104,161100,292208425,4835,4835,4835,4835,0
20240104,161000,292208425,4835,4835,4835,4835,0
20240104,160900,292208425,4835,4835,4835,4835,0
20240104,160800,292208425,4835,4835,4835,4835,0
20240104,160700,292208425,4835,4835,4835,4835,0
20240104,160600,292208425,4835,4835,4835,4835,0
20240104,160500,292208425,4835,4835,4835,4835,0
20240104,160400,292208425,4835,4835,4835,4835,0
20240104,160300,292208425,4835,4835,4835,4835,0
20240104,160200,292208425,4835,4835,4835,4835,0
20240104,160100,292208425,4835,4835,4835,4835,0
20240104,160000,292208425,4835,4835,4835,4835,0
20240104,155900,292208425,4835,4835,4835,4835,0
20240104,155800,292208425,4835,4835,4835,4835,0
20240104,155700,292208425,4835,4835,4835,4835,0
20240104,155600,292208425,4835,4835,4835,4835,0
20240104,155500,292208425,4835,4835,4835,4835,0
20240104,155400,292208425,4835,4835,4835,4835,0
20240104,155300,292208425,4835,4835,4835,4835,0
20240104,155200,292208425,4835,4835,4835,4835,0
20240104,155100,292208425,4835,4835,4835,4835,0
20240104,155000,292208425,4835,4835,4835,4835,0
20240104,154900,292208425,4835,4835,4835,4835,0
20240104,154800,292208425,4835,4835,4835,4835,0
20240104,154700,292208425,4835,4835,4835,4835,0
20240104,154600,292208425,4835,4835,4835,4835,2009
20240104,154500,292208425,4835,4835,4835,4835,0
20240104,154400,292208425,4835,4835,4835,4835,0
20240104,154300,292208425,4835,4835,4835,4835,0
20240104,154200,292208425,4835,4835,4835,4835,0
20240104,154100,292208425,4835,4835,4835,4835,0
20240104,154000,292208425,4835,4835,4835,4835,0
20240104,153900,292208425,4835,4835,4835,4835,0
20240104,153800,292208425,4835,4835,4835,4835,0
20240104,153700,292208425,4835,4835,4835,4835,0
20240104,153600,292208425,4835,4835,4835,4835,0
20240104,153500,292208425,4835,4835,4835,4835,0
20240104,153400,292208425,4835,4835,4835,4835,0
20240104,153300,292208425,4835,4835,4835,4835,0
20240104,153200,292208425,4835,4835,4835,4835,0
20240104,153100,292208425,4835,4835,4835,4835,0
20240104,153000,292208425,4835,4835,4835,4835,2009
20240104,152900,282494910,4810,4810,4810,4810,0
20240104,152800,282494910,4810,4810,4810,4810,0
20240104,152700,282494910,4810,4810,4810,4810,0
20240104,152600,282494910,4810,4810,4810,4810,0
20240104,152500,282494910,4810,4810,4810,4810,0
20240104,152400,282494910,4810,4810,4810,4810,0
20240104,152300,282494910,4810,4810,4810,4810,0
20240104,152200,282494910,4810,4810,4810,4810,0
20240104,152100,282494910,4810,4810,4810,4810,0
20240104,152000,282494910,4810,4810,4810,4810,0
20240104,151900,282494910,4810,4810,4810,4810,2
20240104,151800,282485290,4810,4810,4810,4810,1
20240104,151700,282480480,4810,4810,4810,4810,5
20240104,151600,282456430,4810,4810,4810,4810,0
20240104,151500,282456430,4810,4810,4810,4810,0
20240104,151400,282456430,4810,4810,4810,4810,0
20240104,151300,282456430,4810,4810,4810,4810,0
20240104,151200,282456430,4810,4810,4810,4810,0
20240104,151100,282456430,4810,4810,4810,4810,0
20240104,151000,282456430,4810,4810,4810,4810,0
20240104,150900,282456430,4810,4810,4810,4810,0
20240104,150800,282456430,4810,4810,4810,4810,2
20240104,150700,282446810,4810,4810,4810,4810,15
20240104,150600,282374660,4815,4810,4815,4810,10
20240104,150500,282326550,4815,4815,4815,4815,0
20240104,150400,282326550,4815,4800,4815,4800,470
20240104,150300,280068220,4805,4805,4805,4805,37
20240104,150200,279890435,4805,4805,4805,4805,0
20240104,150100,279890435,4805,4805,4805,4805,0
20240104,150000,279890435,4805,4805,4805,4805,32
20240104,145900,279736675,4805,4805,4805,4805,0
20240104,145800,279736675,4805,4805,4805,4805,5
20240104,145700,279712650,4800,4800,4800,4800,47
20240104,145600,279487050,4805,4815,4815,4805,3
20240104,145500,279472620,4800,4800,4800,4800,0
20240104,145400,279472620,4800,4800,4800,4800,0
20240104,145300,279472620,4800,4800,4800,4800,0
20240104,145200,279472620,4800,4800,4800,4800,0
20240104,145100,279472620,4800,4800,4800,4800,75
20240104,145000,279112620,4840,4840,4840,4840,0
20240104,144900,279112620,4840,4840,4840,4840,0
20240104,144800,279112620,4840,4840,4840,4840,2
20240104,144700,279102940,4795,4795,4795,4795,0
20240104,144600,279102940,4795,4800,4800,4795,142
20240104,144500,278422020,4845,4845,4845,4845,0
20240104,144400,278422020,4845,4845,4845,4845,0
20240104,144300,278422020,4845,4845,4845,4845,0
20240104,144200,278422020,4845,4845,4850,4845,642
20240104,144100,275309280,4850,4845,4850,4845,300
20240104,144000,273854530,4855,4855,4855,4855,0
20240104,143900,273854530,4855,4855,4855,4855,2
20240104,143800,273844820,4855,4800,4855,4800,2071
20240104,143700,263790925,4765,4765,4765,4765,505
20240104,143600,261384600,4780,4770,4780,4770,754
20240104,143500,257787960,4765,4765,4765,4765,1
20240104,143400,257783195,4765,4765,4765,4765,0
20240104,143300,257783195,4765,4765,4765,4765,0
20240104,143200,257783195,4765,4765,4765,4765,0
20240104,143100,257783195,4765,4740,4765,4735,38
20240104,143000,257603125,4735,4735,4740,4735,34
20240104,142900,257442085,4735,4760,4760,4735,42
20240104,142800,257243015,4765,4765,4765,4765,92
20240104,142700,256804635,4770,4770,4770,4770,0
20240104,142600,256804635,4770,4770,4770,4770,0
20240104,142500,256804635,4770,4770,4770,4770,0
20240104,142400,256804635,4770,4770,4770,4770,0
20240104,142300,256804635,4770,4770,4770,4770,0
20240104,142200,256804635,4770,4770,4770,4770,0
20240104,142100,256804635,4770,4770,4770,4770,39
20240104,142000,256618605,4770,4780,4780,4765,757
20240104,141900,253003585,4780,4780,4780,4780,0
20240104,141800,253003585,4780,4780,4780,4780,0
20240104,141700,253003585,4780,4780,4780,4780,0
20240104,141600,253003585,4780,4780,4780,4780,0
20240104,141500,253003585,4780,4780,4780,4780,0
20240104,141400,253003585,4780,4780,4780,4780,90
20240104,141300,252573385,4780,4780,4780,4780,0
20240104,141200,252573385,4780,4785,4785,4780,714
20240104,141100,249160000,4800,4800,4800,4800,10
20240104,141000,249112000,4800,4800,4800,4800,0
20240104,140900,249112000,4800,4800,4800,4800,0
20240104,140800,249112000,4800,4790,4800,4780,268
20240104,140700,247828560,4800,4800,4800,4800,0
20240104,140600,247828560,4800,4800,4800,4800,4
20240104,140500,247809360,4800,4800,4800,4800,0
20240104,140400,247809360,4800,4800,4800,4800,0
20240104,140300,247809360,4800,4800,4800,4800,0
20240104,140200,247809360,4800,4805,4805,4800,432
20240104,140100,245735105,4805,4805,4805,4805,0
20240104,140000,245735105,4805,4805,4805,4805,0
20240104,135900,245735105,4805,4805,4805,4805,0
20240104,135800,245735105,4805,4805,4805,4805,0
20240104,135700,245735105,4805,4805,4805,4805,0
20240104,135600,245735105,4805,4805,4805,4805,0
20240104,135500,245735105,4805,4805,4805,4805,0
20240104,135400,245735105,4805,4805,4805,4805,42
20240104,135300,245533295,4800,4800,4800,4800,0
20240104,135200,245533295,4800,4800,4800,4800,0
20240104,135100,245533295,4800,4800,4800,4800,0
20240104,135000,245533295,4800,4800,4800,4800,0
20240104,134900,245533295,4800,4800,4800,4800,0
20240104,134800,245533295,4800,4800,4800,4800,0
20240104,134700,245533295,4800,4800,4800,4800,0
20240104,134600,245533295,4800,4805,4805,4800,512
20240104,134500,243074420,4805,4805,4805,4805,1
20240104,134400,243069615,4810,4810,4810,4810,181
20240104,134300,242199005,4810,4815,4815,4810,17
20240104,134200,242117175,4820,4810,4820,4810,18
20240104,134100,242030580,4810,4825,4825,4810,416
20240104,134000,240024790,4830,4830,4830,4830,39
20240104,133900,239836420,4830,4840,4840,4830,15
20240104,133800,239763945,4840,4840,4840,4840,330
20240104,133700,238166745,4840,4840,4840,4840,1
20240104,133600,238161905,4840,4840,4840,4840,0
20240104,133500,238161905,4840,4840,4840,4840,4
20240104,133400,238142545,4840,4845,4845,4840,167
20240104,133300,237333765,4845,4845,4845,4845,1
20240104,133200,237328920,4845,4845,4845,4845,45
20240104,133100,237110895,4845,4845,4845,4845,1
20240104,133000,237106050,4845,4845,4845,4845,0
20240104,132900,237106050,4845,4845,4845,4845,2
20240104,132800,237096360,4845,4845,4845,4845,0
20240104,132700,237096360,4845,4850,4850,4845,60
20240104,132600,236805370,4850,4860,4860,4850,98
20240104,132500,236329120,4860,4860,4860,4860,5
20240104,132400,236304820,4860,4860,4860,4860,0
20240104,132300,236304820,4860,4860,4860,4860,0
20240104,132200,236304820,4860,4860,4860,4860,1
20240104,132100,236299960,4855,4855,4855,4855,37
20240104,132000,236120325,4860,4860,4860,4860,4
20240104,131900,236100885,4865,4865,4865,4865,72
20240104,131800,235750605,4870,4870,4870,4870,0
20240104,131700,235750605,4870,4870,4870,4870,100
20240104,131600,235263605,4870,4870,4870,4870,0
20240104,131500,235263605,4870,4870,4870,4870,5
20240104,131400,235239255,4865,4865,4865,4865,0
20240104,131300,235239255,4865,4865,4865,4865,343
20240104,131200,233570560,4855,4860,4860,4855,212
20240104,131100,232541065,4865,4865,4865,4865,0
20240104,131000,232541065,4865,4865,4865,4865,0
20240104,130900,232541065,4865,4865,4865,4865,300
20240104,130800,231081565,4860,4860,4860,4860,3
20240104,130700,231066985,4860,4860,4860,4860,3
20240104,130600,231052405,4860,4860,4860,4860,4
20240104,130500,231032965,4865,4865,4865,4865,50
20240104,130400,230789715,4860,4860,4860,4860,0
20240104,130300,230789715,4860,4860,4860,4860,0
20240104,130200,230789715,4860,4860,4860,4860,0
20240104,130100,230789715,4860,4865,4865,4860,218
20240104,130000,229729615,4870,4870,4870,4870,0
20240104,125900,229729615,4870,4870,4870,4870,0
20240104,125800,229729615,4870,4870,4870,4870,0
20240104,125700,229729615,4870,4865,4870,4865,2
20240104,125600,229719880,4860,4860,4860,4860,0
20240104,125500,229719880,4860,4860,4860,4860,0
20240104,125400,229719880,4860,4860,4860,4860,54
20240104,125300,229457440,4860,4860,4860,4860,0
20240104,125200,229457440,4860,4860,4860,4860,22
20240104,125100,229350520,4865,4865,4865,4865,0
20240104,125000,229350520,4865,4870,4870,4865,41
20240104,124900,229150900,4875,4875,4875,4875,0
20240104,124800,229150900,4875,4875,4875,4875,1
20240104,124700,229146025,4875,4875,4875,4875,0
20240104,124600,229146025,4875,4870,4875,4870,210
20240104,124500,228122430,4875,4875,4875,4875,4
20240104,124400,228102930,4875,4875,4875,4875,2
20240104,124300,228093180,4855,4875,4875,4855,76
20240104,124200,227722720,4875,4875,4875,4875,0
20240104,124100,227722720,4875,4875,4875,4875,20
20240104,124000,227625220,4875,4875,4875,4850,790
20240104,123900,223780845,4875,4875,4875,4875,0
20240104,123800,223780845,4875,4875,4875,4850,255
20240104,123700,222538195,4880,4855,4880,4855,1358
20240104,123600,215945080,4850,4850,4850,4850,25
20240104,123500,215823830,4850,4845,4850,4845,130
20240104,123400,215193480,4845,4845,4845,4845,40
20240104,123300,214999680,4845,4845,4845,4845,15
20240104,123200,214927005,4840,4840,4840,4840,0
20240104,123100,214927005,4840,4840,4840,4840,0
20240104,123000,214927005,4840,4840,4840,4840,0
20240104,122900,214927005,4840,4840,4840,4840,100
20240104,122800,214443005,4840,4840,4840,4840,100
20240104,122700,213959005,4840,4840,4840,4840,0
20240104,122600,213959005,4840,4840,4840,4840,0
20240104,122500,213959005,4840,4840,4840,4840,0
20240104,122400,213959005,4840,4840,4840,4840,14
20240104,122300,213891245,4840,4840,4840,4840,210
20240104,122200,212874845,4840,4840,4840,4840,3
20240104,122100,212860325,4835,4835,4835,4835,0
20240104,122000,212860325,4835,4835,4835,4835,0
20240104,121900,212860325,4835,4835,4835,4835,0
20240104,121800,212860325,4835,4835,4835,4835,148
20240104,121700,212144745,4835,4850,4850,4835,251
20240104,121600,210928135,4850,4850,4850,4850,0
20240104,121500,210928135,4850,4850,4850,4850,173
20240104,121400,210089085,4855,4855,4855,4855,0
20240104,121300,210089085,4855,4855,4855,4850,69
20240104,121200,209754125,4880,4880,4880,4880,77
20240104,121100,209378365,4880,4880,4880,4880,10
20240104,121000,209329565,4880,4875,4880,4875,20
20240104,120900,209232055,4855,4855,4855,4855,70
20240104,120800,208892205,4855,4865,4865,4855,230
20240104,120700,207774175,4860,4860,4860,4860,0
20240104,120600,207774175,4860,4860,4860,4860,0
20240104,120500,207774175,4860,4860,4880,4860,211
20240104,120400,206748615,4860,4860,4860,4860,0
20240104,120300,206748615,4860,4860,4860,4860,0
20240104,120200,206748615,4860,4860,4860,4860,0
20240104,120100,206748615,4860,4860,4860,4860,123
20240104,120000,206150835,4860,4865,4865,4860,1028
20240104,115900,201152905,4885,4885,4885,4885,0
20240104,115800,201152905,4885,4885,4885,4885,0
20240104,115700,201152905,4885,4880,4885,4880,44
20240104,115600,200938070,4885,4885,4885,4885,0
20240104,115500,200938070,4885,4885,4885,4885,2
20240104,115400,200928300,4860,4860,4860,4860,2
20240104,115300,200918580,4890,4890,4890,4890,0
20240104,115200,200918580,4890,4885,4890,4885,94
20240104,115100,200458935,4855,4865,4865,4855,79
20240104,115000,200075075,4890,4890,4890,4890,0
20240104,114900,200075075,4890,4885,4900,4885,536
20240104,114800,197453895,4885,4880,4885,4880,165
20240104,114700,196647900,4880,4880,4880,4880,2
20240104,114600,196638140,4885,4840,4885,4840,94
20240104,114500,196180455,4840,4875,4875,4840,152
20240104,114400,195441150,4885,4870,4885,4870,850
20240104,114300,191289455,4875,4875,4875,4875,118
20240104,114200,190714205,4880,4880,4880,4880,0
20240104,114100,190714205,4880,4880,4880,4880,601
20240104,114000,187781325,4875,4875,4875,4875,102
20240104,113900,187284075,4875,4870,4875,4870,304
20240104,113800,185802580,4870,4870,4870,4870,25
20240104,113700,185680830,4875,4875,4875,4875,6
20240104,113600,185651580,4875,4880,4885,4875,214
20240104,113500,184608315,4890,4905,4905,4830,578
20240104,113400,181788910,4905,4915,4915,4905,325
20240104,113300,180192010,4875,4915,4920,4875,201
20240104,113200,179203835,4895,4820,4905,4820,6965
20240104,113100,145240835,4820,4820,4825,4820,2207
20240104,113000,134602060,4825,4805,4825,4805,2002
20240104,112900,124960370,4800,4800,4800,4795,1519
20240104,112800,117669620,4800,4785,4800,4785,1409
20240104,112700,110913760,4790,4760,4790,4760,430
20240104,112600,108857820,4760,4755,4760,4755,234
20240104,112500,107744385,4755,4750,4755,4750,529
20240104,112400,105231505,4745,4750,4750,4745,204
20240104,112300,104262525,4745,4745,4745,4745,82
20240104,112200,103873435,4745,4745,4750,4745,180
20240104,112100,103019260,4745,4745,4745,4745,16
20240104,112000,102943340,4745,4740,4745,4740,553
20240104,111900,100321735,4740,4740,4740,4740,310
20240104,111800,98852335,4735,4730,4735,4730,1026
20240104,111700,93994250,4730,4730,4730,4730,1
20240104,111600,93989520,4730,4720,4730,4720,83
20240104,111500,93597740,4730,4730,4730,4730,1
20240104,111400,93593010,4715,4715,4730,4710,136
20240104,111300,92952370,4735,4725,4735,4725,6
20240104,111200,92924010,4710,4705,4710,4705,608
20240104,111100,90060370,4705,4705,4705,4705,2
20240104,111000,90050960,4695,4695,4695,4695,0
20240104,110900,90050960,4695,4695,4695,4695,0
20240104,110800,90050960,4695,4695,4695,4695,0
20240104,110700,90050960,4695,4695,4695,4695,0
20240104,110600,90050960,4695,4695,4695,4695,0
20240104,110500,90050960,4695,4695,4695,4695,0
20240104,110400,90050960,4695,4695,4695,4695,0
20240104,110300,90050960,4695,4695,4695,4695,4
20240104,110200,90032180,4695,4690,4695,4690,11
20240104,110100,89980560,4700,4700,4700,4700,5
20240104,110000,89957060,4685,4690,4690,4685,635
20240104,105900,86982080,4690,4690,4690,4690,0
20240104,105800,86982080,4690,4690,4690,4690,0
20240104,105700,86982080,4690,4690,4690,4690,13
20240104,105600,86921110,4690,4690,4690,4690,16
20240104,105500,86846070,4690,4690,4690,4690,185
20240104,105400,85978420,4690,4690,4690,4690,315
20240104,105300,84501070,4690,4690,4690,4690,294
20240104,105200,83122210,4690,4690,4690,4690,670
20240104,105100,79979910,4695,4690,4695,4690,11
20240104,105000,79928270,4695,4690,4695,4690,31
20240104,104900,79782830,4690,4690,4690,4690,0
20240104,104800,79782830,4690,4690,4690,4690,587
20240104,104700,77029800,4690,4690,4690,4690,0
20240104,104600,77029800,4690,4690,4690,4690,1
20240104,104500,77025110,4720,4720,4720,4720,0
20240104,104400,77025110,4720,4715,4720,4715,300
20240104,104300,75609145,4720,4720,4720,4720,0
20240104,104200,75609145,4720,4720,4720,4720,0
20240104,104100,75609145,4720,4720,4720,4720,0
20240104,104000,75609145,4720,4720,4720,4720,0
20240104,103900,75609145,4720,4720,4720,4720,0
20240104,103800,75609145,4720,4720,4720,4720,0
20240104,103700,75609145,4720,4720,4720,4720,0
20240104,103600,75609145,4720,4720,4720,4720,0
20240104,103500,75609145,4720,4720,4720,4720,0
20240104,103400,75609145,4720,4695,4720,4690,1001
20240104,103300,70914100,4720,4720,4720,4720,1
20240104,103200,70909380,4695,4715,4720,4695,67
20240104,103100,70594770,4695,4695,4695,4695,0
20240104,103000,70594770,4695,4695,4695,4695,97
20240104,102900,70139355,4700,4700,4700,4700,0
20240104,102800,70139355,4700,4700,4700,4700,0
20240104,102700,70139355,4700,4700,4700,4700,75
20240104,102600,69786855,4700,4700,4700,4700,18
20240104,102500,69702255,4700,4700,4700,4700,17
20240104,102400,69622355,4695,4705,4705,4695,2012
20240104,102300,60167755,4715,4715,4715,4715,0
20240104,102200,60167755,4715,4715,4715,4715,2
20240104,102100,60158325,4700,4700,4700,4700,0
20240104,102000,60158325,4700,4700,4710,4700,53
20240104,101900,59909215,4700,4710,4710,4700,173
20240104,101800,59095925,4710,4715,4715,4710,25
20240104,101700,58978125,4710,4710,4710,4710,1
20240104,101600,58973415,4700,4700,4700,4700,0
20240104,101500,58973415,4700,4710,4710,4700,251
20240104,101400,57793300,4720,4720,4720,4720,0
20240104,101300,57793300,4720,4720,4720,4720,88
20240104,101200,57377940,4720,4720,4720,4720,0
20240104,101100,57377940,4720,4720,4720,4720,0
20240104,101000,57377940,4720,4720,4720,4720,0
20240104,100900,57377940,4720,4720,4720,4720,0
20240104,100800,57377940,4720,4720,4720,4720,0
20240104,100700,57377940,4720,4720,4720,4720,0
20240104,100600,57377940,4720,4720,4720,4720,0
20240104,100500,57377940,4720,4720,4720,4720,0
20240104,100400,57377940,4720,4720,4720,4720,0
20240104,100300,57377940,4720,4720,4720,4720,1
20240104,100200,57373220,4710,4710,4710,4710,18
20240104,100100,57288440,4715,4715,4715,4715,1
20240104,100000,57283725,4720,4735,4735,4720,4
20240104,095900,57264815,4740,4740,4740,4740,5
20240104,095800,57241115,4740,4750,4750,4740,39
20240104,095700,57055875,4745,4745,4745,4745,0
20240104,095600,57055875,4745,4745,4745,4745,1
20240104,095500,57051130,4745,4745,4745,4745,0
20240104,095400,57051130,4745,4740,4745,4740,8
20240104,095300,57013200,4740,4735,4740,4735,108
20240104,095200,56501765,4730,4730,4730,4730,58
20240104,095100,56227425,4715,4705,4715,4700,158
20240104,095000,55484605,4700,4710,4710,4700,155
20240104,094900,54756085,4700,4700,4700,4700,0
20240104,094800,54756085,4700,4700,4700,4700,0
20240104,094700,54756085,4700,4700,4700,4700,0
20240104,094600,54756085,4700,4700,4700,4700,0
20240104,094500,54756085,4700,4705,4705,4700,672
20240104,094400,51597295,4715,4715,4715,4715,2
20240104,094300,51587865,4700,4700,4700,4700,0
20240104,094200,51587865,4700,4700,4700,4700,0
20240104,094100,51587865,4700,4730,4730,4700,646
20240104,094000,48550735,4730,4735,4735,4730,3
20240104,093900,48536540,4735,4750,4750,4735,1131
20240104,093800,43174920,4760,4755,4760,4755,20
20240104,093700,43079800,4755,4760,4760,4745,379
20240104,093600,41277775,4755,4755,4755,4755,661
20240104,093500,38134720,4755,4745,4755,4745,89
20240104,093400,37711680,4745,4745,4745,4745,100
20240104,093300,37237180,4745,4740,4745,4740,1216
20240104,093200,31470675,4740,4740,4740,4740,439
20240104,093100,29389815,4740,4740,4740,4740,35
20240104,093000,29223915,4740,4735,4740,4735,411
20240104,092900,27275900,4725,4725,4730,4725,550
20240104,092800,24675075,4725,4720,4725,4715,32
20240104,092700,24524045,4720,4720,4720,4720,104
20240104,092600,24033165,4730,4725,4730,4725,9
20240104,092500,23990630,4725,4710,4725,4710,161
20240104,092400,23231205,4715,4715,4715,4715,18
20240104,092300,23146335,4715,4720,4720,4715,28
20240104,092200,23014295,4720,4720,4725,4720,1290
20240104,092100,16925235,4720,4690,4720,4690,34
20240104,092000,16765210,4680,4690,4690,4680,1871
20240104,091900,8008210,4690,4690,4690,4690,140
20240104,091800,7351610,4690,4695,4695,4690,51
20240104,091700,7112415,4695,4695,4695,4695,2
20240104,091600,7103025,4695,4695,4695,4695,18
20240104,091500,7018515,4680,4680,4680,4680,0
20240104,091400,7018515,4680,4680,4680,4680,0
20240104,091300,7018515,4680,4680,4680,4680,0
20240104,091200,7018515,4680,4680,4680,4680,0
20240104,091100,7018515,4680,4710,4710,4680,521
20240104,091000,4567965,4705,4705,4705,4705,220
20240104,090900,3532865,4700,4700,4700,4700,0
20240104,090800,3532865,4700,4700,4700,4700,11
20240104,090700,3481165,4685,4680,4685,4680,34
20240104,090600,3321985,4630,4680,4740,4630,466
20240104,090500,1124550,4675,4675,4675,4675,102
20240104,090400,647700,4675,4675,4675,4675,10
20240104,090300,600950,4585,4585,4585,4585,0
20240104,090200,600950,4585,4585,4585,4585,0
20240104,090100,600950,4585,4585,4585,4585,0
20240104,090000,600950,4585,4585,4590,4585,128