KissMeData/045340/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192900,379567190,4905,4905,4905,4905,4531
20240109,192800,379567190,4905,4905,4905,4905,0
20240109,192700,379567190,4905,4905,4905,4905,0
20240109,192600,379567190,4905,4905,4905,4905,0
20240109,192500,379567190,4905,4905,4905,4905,0
20240109,192400,379567190,4905,4905,4905,4905,0
20240109,192300,379567190,4905,4905,4905,4905,0
20240109,192200,379567190,4905,4905,4905,4905,0
20240109,192100,379567190,4905,4905,4905,4905,0
20240109,192000,379567190,4905,4905,4905,4905,0
20240109,191900,379567190,4905,4905,4905,4905,0
20240109,191800,379567190,4905,4905,4905,4905,0
20240109,191700,379567190,4905,4905,4905,4905,0
20240109,191600,379567190,4905,4905,4905,4905,0
20240109,191500,379567190,4905,4905,4905,4905,0
20240109,191400,379567190,4905,4905,4905,4905,0
20240109,191300,379567190,4905,4905,4905,4905,0
20240109,191200,379567190,4905,4905,4905,4905,0
20240109,191100,379567190,4905,4905,4905,4905,0
20240109,191000,379567190,4905,4905,4905,4905,0
20240109,190900,379567190,4905,4905,4905,4905,0
20240109,190800,379567190,4905,4905,4905,4905,0
20240109,190700,379567190,4905,4905,4905,4905,0
20240109,190600,379567190,4905,4905,4905,4905,0
20240109,190500,379567190,4905,4905,4905,4905,0
20240109,190400,379567190,4905,4905,4905,4905,0
20240109,190300,379567190,4905,4905,4905,4905,0
20240109,190200,379567190,4905,4905,4905,4905,0
20240109,190100,379567190,4905,4905,4905,4905,0
20240109,190000,379567190,4905,4905,4905,4905,0
20240109,185900,379567190,4905,4905,4905,4905,4531
20240109,185800,379567190,4905,4905,4905,4905,0
20240109,185700,379567190,4905,4905,4905,4905,0
20240109,185600,379567190,4905,4905,4905,4905,0
20240109,185500,379567190,4905,4905,4905,4905,0
20240109,185400,379567190,4905,4905,4905,4905,0
20240109,185300,379567190,4905,4905,4905,4905,0
20240109,185200,379567190,4905,4905,4905,4905,0
20240109,185100,379567190,4905,4905,4905,4905,0
20240109,185000,379567190,4905,4905,4905,4905,0
20240109,184900,379567190,4905,4905,4905,4905,0
20240109,184800,379567190,4905,4905,4905,4905,0
20240109,184700,379567190,4905,4905,4905,4905,0
20240109,184600,379567190,4905,4905,4905,4905,0
20240109,184500,379567190,4905,4905,4905,4905,0
20240109,184400,379567190,4905,4905,4905,4905,0
20240109,184300,379567190,4905,4905,4905,4905,0
20240109,184200,379567190,4905,4905,4905,4905,0
20240109,184100,379567190,4905,4905,4905,4905,0
20240109,184000,379567190,4905,4905,4905,4905,0
20240109,183900,379567190,4905,4905,4905,4905,0
20240109,183800,379567190,4905,4905,4905,4905,0
20240109,183700,379567190,4905,4905,4905,4905,0
20240109,183600,379567190,4905,4905,4905,4905,0
20240109,183500,379567190,4905,4905,4905,4905,0
20240109,183400,379567190,4905,4905,4905,4905,0
20240109,183300,379567190,4905,4905,4905,4905,0
20240109,183200,379567190,4905,4905,4905,4905,0
20240109,183100,379567190,4905,4905,4905,4905,0
20240109,183000,379567190,4905,4905,4905,4905,0
20240109,182900,379567190,4905,4905,4905,4905,4531
20240109,182800,379567190,4905,4905,4905,4905,0
20240109,182700,379567190,4905,4905,4905,4905,0
20240109,182600,379567190,4905,4905,4905,4905,0
20240109,182500,379567190,4905,4905,4905,4905,0
20240109,182400,379567190,4905,4905,4905,4905,0
20240109,182300,379567190,4905,4905,4905,4905,0
20240109,182200,379567190,4905,4905,4905,4905,0
20240109,182100,379567190,4905,4905,4905,4905,0
20240109,182000,379567190,4905,4905,4905,4905,0
20240109,181900,379567190,4905,4905,4905,4905,0
20240109,181800,379567190,4905,4905,4905,4905,0
20240109,181700,379567190,4905,4905,4905,4905,0
20240109,181600,379567190,4905,4905,4905,4905,0
20240109,181500,379567190,4905,4905,4905,4905,0
20240109,181400,379567190,4905,4905,4905,4905,0
20240109,181300,379567190,4905,4905,4905,4905,0
20240109,181200,379567190,4905,4905,4905,4905,0
20240109,181100,379567190,4905,4905,4905,4905,0
20240109,181000,379567190,4905,4905,4905,4905,0
20240109,180900,379567190,4905,4905,4905,4905,0
20240109,180800,379567190,4905,4905,4905,4905,0
20240109,180700,379567190,4905,4905,4905,4905,0
20240109,180600,379567190,4905,4905,4905,4905,0
20240109,180500,379567190,4905,4905,4905,4905,0
20240109,180400,379567190,4905,4905,4905,4905,0
20240109,180300,379567190,4905,4905,4905,4905,0
20240109,180200,379567190,4905,4905,4905,4905,0
20240109,180100,379567190,4905,4905,4905,4905,0
20240109,180000,379567190,4905,4905,4905,4905,0
20240109,175900,379567190,4905,4905,4905,4905,4531
20240109,175800,379567190,4905,4905,4905,4905,0
20240109,175700,379567190,4905,4905,4905,4905,0
20240109,175600,379567190,4905,4905,4905,4905,0
20240109,175500,379567190,4905,4905,4905,4905,0
20240109,175400,379567190,4905,4905,4905,4905,0
20240109,175300,379567190,4905,4905,4905,4905,0
20240109,175200,379567190,4905,4905,4905,4905,0
20240109,175100,379567190,4905,4905,4905,4905,0
20240109,175000,379567190,4905,4905,4905,4905,0
20240109,174900,379567190,4905,4905,4905,4905,0
20240109,174800,379567190,4905,4905,4905,4905,0
20240109,174700,379567190,4905,4905,4905,4905,0
20240109,174600,379567190,4905,4905,4905,4905,0
20240109,174500,379567190,4905,4905,4905,4905,0
20240109,174400,379567190,4905,4905,4905,4905,0
20240109,174300,379567190,4905,4905,4905,4905,0
20240109,174200,379567190,4905,4905,4905,4905,0
20240109,174100,379567190,4905,4905,4905,4905,0
20240109,174000,379567190,4905,4905,4905,4905,0
20240109,173900,379567190,4905,4905,4905,4905,0
20240109,173800,379567190,4905,4905,4905,4905,0
20240109,173700,379567190,4905,4905,4905,4905,0
20240109,173600,379567190,4905,4905,4905,4905,0
20240109,173500,379567190,4905,4905,4905,4905,0
20240109,173400,379567190,4905,4905,4905,4905,0
20240109,173300,379567190,4905,4905,4905,4905,0
20240109,173200,379567190,4905,4905,4905,4905,0
20240109,173100,379567190,4905,4905,4905,4905,0
20240109,173000,379567190,4905,4905,4905,4905,0
20240109,172900,379567190,4905,4905,4905,4905,4531
20240109,172800,379567190,4905,4905,4905,4905,0
20240109,172700,379567190,4905,4905,4905,4905,0
20240109,172600,379567190,4905,4905,4905,4905,0
20240109,172500,379567190,4905,4905,4905,4905,0
20240109,172400,379567190,4905,4905,4905,4905,0
20240109,172300,379567190,4905,4905,4905,4905,0
20240109,172200,379567190,4905,4905,4905,4905,0
20240109,172100,379567190,4905,4905,4905,4905,0
20240109,172000,379567190,4905,4905,4905,4905,0
20240109,171900,379567190,4905,4905,4905,4905,0
20240109,171800,379567190,4905,4905,4905,4905,0
20240109,171700,379567190,4905,4905,4905,4905,0
20240109,171600,379567190,4905,4905,4905,4905,0
20240109,171500,379567190,4905,4905,4905,4905,0
20240109,171400,379567190,4905,4905,4905,4905,0
20240109,171300,379567190,4905,4905,4905,4905,0
20240109,171200,379567190,4905,4905,4905,4905,0
20240109,171100,379567190,4905,4905,4905,4905,0
20240109,171000,379567190,4905,4905,4905,4905,0
20240109,170900,379567190,4905,4905,4905,4905,0
20240109,170800,379567190,4905,4905,4905,4905,0
20240109,170700,379567190,4905,4905,4905,4905,0
20240109,170600,379567190,4905,4905,4905,4905,0
20240109,170500,379567190,4905,4905,4905,4905,0
20240109,170400,379567190,4905,4905,4905,4905,0
20240109,170300,379567190,4905,4905,4905,4905,0
20240109,170200,379567190,4905,4905,4905,4905,0
20240109,170100,379567190,4905,4905,4905,4905,0
20240109,170000,379567190,4905,4905,4905,4905,0
20240109,165900,379567190,4905,4905,4905,4905,4531
20240109,165800,379567190,4905,4905,4905,4905,0
20240109,165700,379567190,4905,4905,4905,4905,0
20240109,165600,379567190,4905,4905,4905,4905,0
20240109,165500,379567190,4905,4905,4905,4905,0
20240109,165400,379567190,4905,4905,4905,4905,0
20240109,165300,379567190,4905,4905,4905,4905,0
20240109,165200,379567190,4905,4905,4905,4905,0
20240109,165100,379567190,4905,4905,4905,4905,0
20240109,165000,379567190,4905,4905,4905,4905,0
20240109,164900,379567190,4905,4905,4905,4905,0
20240109,164800,379567190,4905,4905,4905,4905,0
20240109,164700,379567190,4905,4905,4905,4905,0
20240109,164600,379567190,4905,4905,4905,4905,0
20240109,164500,379567190,4905,4905,4905,4905,0
20240109,164400,379567190,4905,4905,4905,4905,0
20240109,164300,379567190,4905,4905,4905,4905,0
20240109,164200,379567190,4905,4905,4905,4905,0
20240109,164100,379567190,4905,4905,4905,4905,0
20240109,164000,379567190,4905,4905,4905,4905,0
20240109,163900,379567190,4905,4905,4905,4905,0
20240109,163800,379567190,4905,4905,4905,4905,0
20240109,163700,379567190,4905,4905,4905,4905,0
20240109,163600,379567190,4905,4905,4905,4905,0
20240109,163500,379567190,4905,4905,4905,4905,0
20240109,163400,379567190,4905,4905,4905,4905,0
20240109,163300,379567190,4905,4905,4905,4905,0
20240109,163200,379567190,4905,4905,4905,4905,0
20240109,163100,379567190,4905,4905,4905,4905,0
20240109,163000,379567190,4905,4905,4905,4905,0
20240109,162900,379567190,4905,4905,4905,4905,4531
20240109,162800,379567190,4905,4905,4905,4905,0
20240109,162700,379567190,4905,4905,4905,4905,0
20240109,162600,379567190,4905,4905,4905,4905,0
20240109,162500,379567190,4905,4905,4905,4905,0
20240109,162400,379567190,4905,4905,4905,4905,0
20240109,162300,379567190,4905,4905,4905,4905,0
20240109,162200,379567190,4905,4905,4905,4905,0
20240109,162100,379567190,4905,4905,4905,4905,0
20240109,162000,379567190,4905,4905,4905,4905,0
20240109,161900,379567190,4905,4905,4905,4905,0
20240109,161800,379567190,4905,4905,4905,4905,0
20240109,161700,379567190,4905,4905,4905,4905,0
20240109,161600,379567190,4905,4905,4905,4905,0
20240109,161500,379567190,4905,4905,4905,4905,0
20240109,161400,379567190,4905,4905,4905,4905,0
20240109,161300,379567190,4905,4905,4905,4905,0
20240109,161200,379567190,4905,4905,4905,4905,0
20240109,161100,379567190,4905,4905,4905,4905,0
20240109,161000,379567190,4905,4905,4905,4905,0
20240109,160900,379567190,4905,4905,4905,4905,0
20240109,160800,379567190,4905,4905,4905,4905,0
20240109,160700,379567190,4905,4905,4905,4905,0
20240109,160600,379567190,4905,4905,4905,4905,0
20240109,160500,379567190,4905,4905,4905,4905,0
20240109,160400,379567190,4905,4905,4905,4905,0
20240109,160300,379567190,4905,4905,4905,4905,0
20240109,160200,379567190,4905,4905,4905,4905,0
20240109,160100,379567190,4905,4905,4905,4905,0
20240109,160000,379567190,4905,4905,4905,4905,0
20240109,155900,379567190,4905,4905,4905,4905,4531
20240109,155800,379567190,4905,4905,4905,4905,0
20240109,155700,379567190,4905,4905,4905,4905,0
20240109,155600,379567190,4905,4905,4905,4905,0
20240109,155500,379567190,4905,4905,4905,4905,0
20240109,155400,379567190,4905,4905,4905,4905,0
20240109,155300,379567190,4905,4905,4905,4905,0
20240109,155200,379567190,4905,4905,4905,4905,0
20240109,155100,379567190,4905,4905,4905,4905,0
20240109,155000,379567190,4905,4905,4905,4905,0
20240109,154900,379567190,4905,4905,4905,4905,0
20240109,154800,379567190,4905,4905,4905,4905,0
20240109,154700,379567190,4905,4905,4905,4905,0
20240109,154600,379567190,4905,4905,4905,4905,0
20240109,154500,379567190,4905,4905,4905,4905,0
20240109,154400,379567190,4905,4905,4905,4905,0
20240109,154300,379567190,4905,4905,4905,4905,0
20240109,154200,379567190,4905,4905,4905,4905,0
20240109,154100,379567190,4905,4905,4905,4905,0
20240109,154000,379567190,4905,4905,4905,4905,0
20240109,153900,379567190,4905,4905,4905,4905,0
20240109,153800,379567190,4905,4905,4905,4905,0
20240109,153700,379567190,4905,4905,4905,4905,0
20240109,153600,379567190,4905,4905,4905,4905,0
20240109,153500,379567190,4905,4905,4905,4905,0
20240109,153400,379567190,4905,4905,4905,4905,0
20240109,153300,379567190,4905,4905,4905,4905,0
20240109,153200,379567190,4905,4905,4905,4905,0
20240109,153100,379567190,4905,4905,4905,4905,0
20240109,153000,379567190,4905,4905,4905,4905,4531
20240109,152900,357342635,4865,4865,4865,4865,0
20240109,152800,357342635,4865,4865,4865,4865,0
20240109,152700,357342635,4865,4865,4865,4865,0
20240109,152600,357342635,4865,4865,4865,4865,0
20240109,152500,357342635,4865,4865,4865,4865,0
20240109,152400,357342635,4865,4865,4865,4865,0
20240109,152300,357342635,4865,4865,4865,4865,0
20240109,152200,357342635,4865,4865,4865,4865,0
20240109,152100,357342635,4865,4865,4865,4865,0
20240109,152000,357342635,4865,4865,4865,4865,0
20240109,151900,357342635,4865,4865,4865,4865,0
20240109,151800,357342635,4865,4865,4865,4865,17
20240109,151700,357259930,4865,4855,4865,4855,17
20240109,151600,357177375,4875,4860,4875,4855,113
20240109,151500,356628290,4865,4865,4865,4865,0
20240109,151400,356628290,4865,4865,4865,4865,0
20240109,151300,356628290,4865,4865,4865,4865,5
20240109,151200,356603965,4865,4865,4865,4865,0
20240109,151100,356603965,4865,4865,4865,4865,0
20240109,151000,356603965,4865,4865,4865,4865,0
20240109,150900,356603965,4865,4865,4865,4865,0
20240109,150800,356603965,4865,4865,4865,4865,76
20240109,150700,356234225,4865,4865,4865,4865,0
20240109,150600,356234225,4865,4860,4865,4860,805
20240109,150500,352317925,4860,4860,4860,4860,190
20240109,150400,351394525,4850,4850,4850,4850,204
20240109,150300,350405125,4850,4850,4850,4850,10
20240109,150200,350356625,4850,4850,4850,4850,0
20240109,150100,350356625,4850,4850,4850,4850,223
20240109,150000,349275075,4850,4860,4860,4850,24
20240109,145900,349158535,4860,4860,4860,4860,0
20240109,145800,349158535,4860,4850,4860,4850,60
20240109,145700,348867445,4855,4855,4855,4855,3
20240109,145600,348852880,4835,4835,4835,4835,5
20240109,145500,348828705,4835,4835,4835,4835,0
20240109,145400,348828705,4835,4835,4835,4835,58
20240109,145300,348548275,4830,4830,4830,4830,0
20240109,145200,348548275,4830,4850,4850,4830,2000
20240109,145100,338888040,4855,4855,4855,4855,24
20240109,145000,338771520,4855,4855,4855,4855,26
20240109,144900,338645290,4860,4860,4860,4860,103
20240109,144800,338144710,4860,4860,4860,4860,15
20240109,144700,338071810,4835,4835,4835,4835,0
20240109,144600,338071810,4835,4835,4835,4835,41
20240109,144500,337873575,4835,4835,4835,4835,105
20240109,144400,337365900,4835,4835,4835,4835,0
20240109,144300,337365900,4835,4835,4835,4835,0
20240109,144200,337365900,4835,4835,4835,4835,0
20240109,144100,337365900,4835,4835,4835,4835,0
20240109,144000,337365900,4835,4835,4835,4835,0
20240109,143900,337365900,4835,4850,4850,4835,1705
20240109,143800,329117745,4865,4850,4865,4850,109
20240109,143700,328589065,4860,4860,4860,4860,0
20240109,143600,328589065,4860,4860,4860,4860,0
20240109,143500,328589065,4860,4850,4860,4850,35
20240109,143400,328419305,4850,4850,4850,4850,3
20240109,143300,328404755,4850,4860,4860,4850,206
20240109,143200,327403695,4860,4860,4860,4860,10
20240109,143100,327355095,4850,4850,4850,4850,0
20240109,143000,327355095,4850,4860,4860,4850,1033
20240109,142900,322341155,4855,4855,4855,4855,0
20240109,142800,322341155,4855,4855,4855,4855,0
20240109,142700,322341155,4855,4855,4855,4855,0
20240109,142600,322341155,4855,4855,4855,4855,0
20240109,142500,322341155,4855,4855,4855,4855,0
20240109,142400,322341155,4855,4855,4855,4855,1008
20240109,142300,317447315,4860,4860,4860,4860,0
20240109,142200,317447315,4860,4860,4860,4860,150
20240109,142100,316718315,4860,4860,4860,4860,0
20240109,142000,316718315,4860,4860,4860,4860,0
20240109,141900,316718315,4860,4860,4860,4860,0
20240109,141800,316718315,4860,4860,4860,4860,20
20240109,141700,316621115,4865,4865,4865,4865,0
20240109,141600,316621115,4865,4865,4865,4865,0
20240109,141500,316621115,4865,4855,4865,4850,100
20240109,141400,316135015,4865,4865,4865,4865,0
20240109,141300,316135015,4865,4855,4865,4855,4
20240109,141200,316115575,4860,4860,4860,4860,0
20240109,141100,316115575,4860,4860,4860,4860,0
20240109,141000,316115575,4860,4860,4860,4860,11
20240109,140900,316062115,4860,4860,4860,4860,105
20240109,140800,315551815,4860,4860,4860,4860,0
20240109,140700,315551815,4860,4860,4860,4860,40
20240109,140600,315357415,4860,4860,4860,4860,0
20240109,140500,315357415,4860,4860,4860,4860,101
20240109,140400,314866555,4850,4850,4850,4850,0
20240109,140300,314866555,4850,4850,4850,4850,0
20240109,140200,314866555,4850,4860,4860,4850,53
20240109,140100,314609075,4850,4850,4850,4850,0
20240109,140000,314609075,4850,4855,4855,4850,110
20240109,135900,314075525,4855,4855,4855,4855,0
20240109,135800,314075525,4855,4855,4855,4855,0
20240109,135700,314075525,4855,4855,4855,4855,0
20240109,135600,314075525,4855,4855,4855,4855,453
20240109,135500,311876210,4855,4855,4855,4855,34
20240109,135400,311711140,4855,4855,4855,4855,0
20240109,135300,311711140,4855,4860,4860,4855,400
20240109,135200,309768690,4865,4865,4865,4865,0
20240109,135100,309768690,4865,4865,4865,4865,0
20240109,135000,309768690,4865,4865,4865,4865,0
20240109,134900,309768690,4865,4865,4865,4865,0
20240109,134800,309768690,4865,4865,4865,4865,47
20240109,134700,309540035,4865,4865,4865,4865,0
20240109,134600,309540035,4865,4865,4865,4865,0
20240109,134500,309540035,4865,4865,4865,4865,10
20240109,134400,309491385,4865,4865,4865,4865,0
20240109,134300,309491385,4865,4865,4865,4865,0
20240109,134200,309491385,4865,4865,4865,4865,0
20240109,134100,309491385,4865,4865,4865,4865,0
20240109,134000,309491385,4865,4865,4865,4865,0
20240109,133900,309491385,4865,4865,4865,4865,1200
20240109,133800,303653385,4870,4870,4870,4870,10
20240109,133700,303604685,4870,4870,4870,4870,305
20240109,133600,302119335,4865,4865,4865,4865,0
20240109,133500,302119335,4865,4865,4865,4865,36
20240109,133400,301944195,4865,4865,4865,4865,0
20240109,133300,301944195,4865,4865,4865,4865,15
20240109,133200,301871220,4865,4865,4865,4865,0
20240109,133100,301871220,4865,4865,4865,4865,50
20240109,133000,301627970,4865,4860,4865,4860,713
20240109,132900,298159230,4860,4860,4860,4860,12
20240109,132800,298100910,4860,4865,4865,4860,49
20240109,132700,297862605,4865,4865,4865,4865,0
20240109,132600,297862605,4865,4865,4865,4865,9
20240109,132500,297818820,4865,4865,4865,4865,12
20240109,132400,297760440,4865,4865,4865,4865,1
20240109,132300,297755575,4860,4860,4860,4860,27
20240109,132200,297624355,4860,4860,4860,4860,5
20240109,132100,297600055,4860,4860,4860,4860,0
20240109,132000,297600055,4860,4860,4860,4860,200
20240109,131900,296628055,4875,4875,4875,4875,0
20240109,131800,296628055,4875,4875,4875,4875,0
20240109,131700,296628055,4875,4875,4875,4875,55
20240109,131600,296359930,4855,4870,4870,4855,809
20240109,131500,292426285,4870,4870,4870,4870,34
20240109,131400,292260705,4875,4875,4875,4875,11
20240109,131300,292207080,4870,4870,4870,4870,100
20240109,131200,291720080,4885,4875,4885,4875,112
20240109,131100,291173970,4870,4885,4885,4870,814
20240109,131000,287209300,4885,4885,4885,4885,390
20240109,130900,285304150,4885,4885,4885,4885,302
20240109,130800,283828880,4880,4880,4880,4880,0
20240109,130700,283828880,4880,4880,4880,4880,20
20240109,130600,283731280,4880,4890,4890,4880,436
20240109,130500,281603400,4890,4880,4890,4880,225
20240109,130400,280504150,4890,4890,4895,4885,167
20240109,130300,279687365,4895,4890,4895,4890,727
20240109,130200,276131720,4890,4890,4890,4890,0
20240109,130100,276131720,4890,4890,4890,4890,1622
20240109,130000,268200140,4880,4880,4880,4880,10
20240109,125900,268151340,4880,4880,4880,4880,0
20240109,125800,268151340,4880,4880,4880,4880,0
20240109,125700,268151340,4880,4885,4890,4880,1300
20240109,125600,261799945,4885,4885,4885,4885,22
20240109,125500,261692475,4880,4870,4880,4870,189
20240109,125400,260770495,4875,4875,4875,4875,0
20240109,125300,260770495,4875,4875,4875,4875,0
20240109,125200,260770495,4875,4875,4875,4875,1205
20240109,125100,254896120,4870,4870,4870,4870,270
20240109,125000,253581220,4865,4865,4865,4865,200
20240109,124900,252608220,4860,4860,4860,4860,0
20240109,124800,252608220,4860,4860,4860,4860,12
20240109,124700,252549900,4870,4870,4870,4870,100
20240109,124600,252062900,4870,4870,4870,4870,0
20240109,124500,252062900,4870,4870,4870,4870,0
20240109,124400,252062900,4870,4870,4870,4870,300
20240109,124300,250601900,4865,4865,4865,4865,195
20240109,124200,249653225,4865,4860,4870,4860,467
20240109,124100,247381310,4860,4845,4860,4845,435
20240109,124000,245268320,4845,4855,4855,4845,197
20240109,123900,244313735,4850,4850,4850,4850,0
20240109,123800,244313735,4850,4850,4850,4850,63
20240109,123700,244008185,4845,4845,4845,4845,80
20240109,123600,243620585,4845,4845,4845,4845,0
20240109,123500,243620585,4845,4845,4845,4845,34
20240109,123400,243455855,4860,4860,4860,4860,0
20240109,123300,243455855,4860,4860,4860,4860,0
20240109,123200,243455855,4860,4860,4860,4860,4
20240109,123100,243436415,4845,4845,4845,4845,0
20240109,123000,243436415,4845,4845,4845,4845,0
20240109,122900,243436415,4845,4860,4860,4845,10
20240109,122800,243387875,4865,4865,4865,4865,0
20240109,122700,243387875,4865,4865,4865,4865,0
20240109,122600,243387875,4865,4865,4865,4865,0
20240109,122500,243387875,4865,4865,4865,4865,129
20240109,122400,242760290,4840,4840,4840,4840,6
20240109,122300,242731250,4865,4865,4865,4865,0
20240109,122200,242731250,4865,4865,4865,4865,0
20240109,122100,242731250,4865,4865,4865,4865,0
20240109,122000,242731250,4865,4865,4865,4865,0
20240109,121900,242731250,4865,4865,4865,4865,34
20240109,121800,242565840,4865,4865,4865,4865,1
20240109,121700,242560975,4840,4840,4840,4840,100
20240109,121600,242076975,4865,4865,4865,4865,1
20240109,121500,242072110,4840,4840,4840,4840,34
20240109,121400,241907550,4865,4865,4865,4865,0
20240109,121300,241907550,4865,4865,4865,4865,0
20240109,121200,241907550,4865,4865,4865,4865,0
20240109,121100,241907550,4865,4865,4865,4865,0
20240109,121000,241907550,4865,4865,4865,4865,0
20240109,120900,241907550,4865,4835,4865,4835,215
20240109,120800,240867995,4835,4835,4835,4835,0
20240109,120700,240867995,4835,4840,4840,4835,12
20240109,120600,240809925,4865,4865,4865,4865,0
20240109,120500,240809925,4865,4865,4865,4865,0
20240109,120400,240809925,4865,4860,4865,4860,2
20240109,120300,240800200,4835,4835,4835,4835,282
20240109,120200,239436730,4835,4835,4835,4835,0
20240109,120100,239436730,4835,4835,4835,4835,0
20240109,120000,239436730,4835,4835,4835,4835,0
20240109,115900,239436730,4835,4835,4835,4835,0
20240109,115800,239436730,4835,4835,4835,4835,10
20240109,115700,239388380,4865,4865,4865,4865,0
20240109,115600,239388380,4865,4865,4865,4865,0
20240109,115500,239388380,4865,4835,4865,4835,55
20240109,115400,239122425,4865,4865,4865,4865,0
20240109,115300,239122425,4865,4865,4865,4865,0
20240109,115200,239122425,4865,4865,4865,4865,200
20240109,115100,238149425,4865,4865,4865,4865,0
20240109,115000,238149425,4865,4865,4865,4865,0
20240109,114900,238149425,4865,4865,4865,4865,0
20240109,114800,238149425,4865,4865,4865,4865,0
20240109,114700,238149425,4865,4855,4865,4855,2
20240109,114600,238139705,4865,4865,4865,4865,2
20240109,114500,238129975,4865,4865,4865,4865,0
20240109,114400,238129975,4865,4865,4865,4865,1
20240109,114300,238125110,4855,4855,4855,4855,105
20240109,114200,237615335,4855,4835,4855,4830,301
20240109,114100,236161380,4835,4835,4860,4835,668
20240109,114000,232931570,4835,4845,4845,4835,50
20240109,113900,232689600,4860,4860,4860,4860,0
20240109,113800,232689600,4860,4870,4870,4860,30
20240109,113700,232543600,4870,4870,4870,4870,20
20240109,113600,232446200,4870,4870,4870,4870,0
20240109,113500,232446200,4870,4850,4870,4845,393
20240109,113400,230541630,4850,4850,4875,4850,147
20240109,113300,229828655,4875,4875,4875,4875,0
20240109,113200,229828655,4875,4875,4875,4875,0
20240109,113100,229828655,4875,4875,4875,4875,0
20240109,113000,229828655,4875,4875,4875,4875,1
20240109,112900,229823780,4845,4845,4845,4845,0
20240109,112800,229823780,4845,4845,4845,4845,0
20240109,112700,229823780,4845,4875,4875,4845,11
20240109,112600,229770425,4875,4875,4875,4875,0
20240109,112500,229770425,4875,4875,4875,4875,0
20240109,112400,229770425,4875,4875,4875,4875,0
20240109,112300,229770425,4875,4860,4875,4845,469
20240109,112200,227492965,4875,4875,4875,4875,0
20240109,112100,227492965,4875,4875,4875,4875,501
20240109,112000,225050590,4875,4875,4875,4875,0
20240109,111900,225050590,4875,4875,4875,4875,100
20240109,111800,224563090,4875,4875,4875,4875,30
20240109,111700,224416840,4875,4875,4875,4875,1
20240109,111600,224411965,4850,4875,4875,4850,53
20240109,111500,224154890,4850,4850,4850,4850,44
20240109,111400,223941490,4875,4875,4875,4875,0
20240109,111300,223941490,4875,4875,4875,4875,3
20240109,111200,223926865,4850,4850,4850,4850,0
20240109,111100,223926865,4850,4850,4850,4850,100
20240109,111000,223441865,4870,4875,4875,4870,191
20240109,110900,222510970,4875,4875,4875,4875,0
20240109,110800,222510970,4875,4875,4875,4875,0
20240109,110700,222510970,4875,4855,4875,4855,301
20240109,110600,221049595,4880,4880,4880,4880,1
20240109,110500,221044715,4845,4875,4880,4845,861
20240109,110400,216862310,4880,4880,4880,4880,0
20240109,110300,216862310,4880,4880,4880,4880,253
20240109,110200,215627670,4880,4875,4880,4875,51
20240109,110100,215378810,4880,4880,4880,4880,0
20240109,110000,215378810,4880,4880,4880,4880,46
20240109,105900,215154330,4890,4880,4890,4880,55
20240109,105800,214885780,4890,4890,4890,4890,121
20240109,105700,214294090,4890,4890,4890,4890,527
20240109,105600,211717060,4890,4900,4900,4890,22
20240109,105500,211609410,4900,4885,4900,4880,3251
20240109,105400,195683830,4895,4880,4895,4880,378
20240109,105300,193839175,4900,4900,4900,4900,930
20240109,105200,189282175,4900,4900,4900,4900,92
20240109,105100,188831375,4880,4880,4880,4880,2
20240109,105000,188821615,4880,4880,4900,4880,69
20240109,104900,188484875,4905,4905,4905,4905,0
20240109,104800,188484875,4905,4900,4905,4880,727
20240109,104700,184931885,4900,4900,4900,4900,100
20240109,104600,184441885,4900,4900,4900,4900,50
20240109,104500,184196885,4900,4900,4900,4900,0
20240109,104400,184196885,4900,4900,4900,4900,850
20240109,104300,180031885,4900,4895,4900,4895,122
20240109,104200,179434110,4900,4900,4900,4895,12
20240109,104100,179375360,4880,4885,4885,4880,277
20240109,104000,178023245,4910,4915,4915,4885,13
20240109,103900,177959685,4890,4895,4915,4890,301
20240109,103800,176485320,4920,4930,4930,4890,964
20240109,103700,171754440,4910,4890,4930,4890,1533
20240109,103600,164231675,4890,4885,4890,4885,520
20240109,103500,161689815,4885,4880,4885,4870,293
20240109,103400,160260630,4880,4875,4880,4875,376
20240109,103300,158425775,4875,4875,4875,4875,65
20240109,103200,158108900,4875,4875,4875,4875,183
20240109,103100,157216775,4875,4875,4875,4875,1
20240109,103000,157211900,4870,4870,4870,4870,42
20240109,102900,157007360,4870,4870,4870,4870,36
20240109,102800,156832040,4865,4860,4865,4860,755
20240109,102700,153159975,4855,4855,4855,4855,5
20240109,102600,153135700,4860,4850,4860,4850,233
20240109,102500,152005635,4850,4865,4865,4850,222
20240109,102400,150925770,4865,4865,4865,4840,7
20240109,102300,150891840,4840,4840,4865,4840,1484
20240109,102200,143692845,4855,4855,4855,4855,0
20240109,102100,143692845,4855,4855,4855,4855,204
20240109,102000,142702425,4860,4860,4860,4855,23
20240109,101900,142590750,4835,4860,4860,4835,2
20240109,101800,142581055,4860,4860,4860,4860,0
20240109,101700,142581055,4860,4860,4860,4860,0
20240109,101600,142581055,4860,4860,4860,4860,205
20240109,101500,141584755,4860,4855,4860,4830,42
20240109,101400,141381780,4855,4850,4855,4850,202
20240109,101300,140401080,4855,4855,4855,4855,0
20240109,101200,140401080,4855,4855,4855,4850,519
20240109,101100,137883575,4850,4850,4850,4850,170
20240109,101000,137059075,4855,4850,4855,4850,25
20240109,100900,136937745,4855,4835,4855,4830,2415
20240109,100800,125260670,4835,4840,4850,4835,157
20240109,100700,124501550,4850,4850,4850,4850,0
20240109,100600,124501550,4850,4850,4850,4850,1
20240109,100500,124496700,4850,4835,4850,4835,6
20240109,100400,124467675,4845,4845,4845,4845,46
20240109,100300,124244805,4840,4835,4840,4835,804
20240109,100200,120355215,4835,4835,4835,4835,41
20240109,100100,120156980,4835,4825,4835,4820,348
20240109,100000,118479175,4825,4825,4825,4825,0
20240109,095900,118479175,4825,4825,4830,4825,493
20240109,095800,116098100,4825,4825,4825,4825,20
20240109,095700,116001600,4825,4825,4825,4825,60
20240109,095600,115712100,4830,4830,4830,4830,117
20240109,095500,115146990,4830,4815,4830,4810,327
20240109,095400,113570135,4815,4815,4830,4815,616
20240109,095300,110599595,4815,4815,4815,4815,55
20240109,095200,110334770,4820,4820,4820,4820,0
20240109,095100,110334770,4820,4810,4820,4810,10
20240109,095000,110286620,4830,4830,4830,4830,2
20240109,094900,110276960,4830,4830,4830,4830,0
20240109,094800,110276960,4830,4825,4830,4825,211
20240109,094700,109258675,4825,4815,4825,4800,1651
20240109,094600,101316165,4825,4825,4825,4825,0
20240109,094500,101316165,4825,4820,4825,4820,38
20240109,094400,101132995,4820,4830,4830,4820,262
20240109,094300,99869285,4830,4835,4835,4830,696
20240109,094200,96507045,4830,4835,4840,4830,1311
20240109,094100,90167035,4840,4835,4840,4835,54
20240109,094000,89905785,4835,4835,4835,4835,114
20240109,093900,89354595,4835,4830,4840,4830,492
20240109,093800,86976025,4835,4835,4835,4830,94
20240109,093700,86521770,4835,4820,4835,4820,1218
20240109,093600,80643385,4810,4810,4810,4810,1
20240109,093500,80638575,4805,4805,4805,4805,135
20240109,093400,79989900,4820,4820,4820,4820,44
20240109,093300,79777820,4800,4800,4800,4800,0
20240109,093200,79777820,4800,4810,4810,4800,299
20240109,093100,78340690,4820,4820,4820,4820,242
20240109,093000,77174250,4820,4820,4820,4820,53
20240109,092900,76918790,4820,4815,4820,4815,81
20240109,092800,76528430,4820,4815,4820,4815,45
20240109,092700,76311655,4820,4825,4825,4815,437
20240109,092600,74204920,4835,4830,4840,4830,637
20240109,092500,71123045,4825,4800,4830,4800,4094
20240109,092400,51458915,4800,4800,4800,4790,47
20240109,092300,51233505,4800,4795,4800,4795,70
20240109,092200,50897560,4800,4800,4800,4800,1161
20240109,092100,45324760,4795,4800,4800,4795,1279
20240109,092000,39185700,4795,4765,4795,4765,1983
20240109,091900,29696325,4765,4785,4785,4765,1024
20240109,091800,24802635,4785,4780,4795,4780,337
20240109,091700,23191555,4790,4790,4790,4790,10
20240109,091600,23143655,4780,4785,4785,4780,5
20240109,091500,23119750,4780,4780,4780,4780,241
20240109,091400,21967770,4800,4810,4810,4800,175
20240109,091300,21127390,4825,4805,4840,4805,316
20240109,091200,19606730,4820,4775,4820,4775,656
20240109,091100,16459410,4765,4775,4780,4765,293
20240109,091000,15062815,4765,4780,4780,4765,154
20240109,090900,14328170,4765,4755,4765,4750,137
20240109,090800,13676495,4725,4735,4760,4725,249
20240109,090700,12493230,4725,4715,4725,4715,80
20240109,090600,12115450,4690,4680,4710,4680,211
20240109,090500,11123220,4680,4690,4695,4680,195
20240109,090400,10208370,4690,4690,4690,4690,28
20240109,090300,10077050,4675,4685,4685,4675,1316
20240109,090200,3923220,4685,4685,4685,4685,118
20240109,090100,3370390,4690,4685,4690,4685,376
20240109,090000,1608780,4685,4675,4685,4675,344