KissMeData/037270/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192100,817879240,4375,4375,4375,4375,17530
20240109,192000,817879240,4375,4375,4375,4375,0
20240109,191900,817879240,4375,4375,4375,4375,0
20240109,191800,817879240,4375,4375,4375,4375,0
20240109,191700,817879240,4375,4375,4375,4375,0
20240109,191600,817879240,4375,4375,4375,4375,0
20240109,191500,817879240,4375,4375,4375,4375,0
20240109,191400,817879240,4375,4375,4375,4375,0
20240109,191300,817879240,4375,4375,4375,4375,0
20240109,191200,817879240,4375,4375,4375,4375,0
20240109,191100,817879240,4375,4375,4375,4375,0
20240109,191000,817879240,4375,4375,4375,4375,0
20240109,190900,817879240,4375,4375,4375,4375,0
20240109,190800,817879240,4375,4375,4375,4375,0
20240109,190700,817879240,4375,4375,4375,4375,0
20240109,190600,817879240,4375,4375,4375,4375,0
20240109,190500,817879240,4375,4375,4375,4375,0
20240109,190400,817879240,4375,4375,4375,4375,0
20240109,190300,817879240,4375,4375,4375,4375,0
20240109,190200,817879240,4375,4375,4375,4375,0
20240109,190100,817879240,4375,4375,4375,4375,0
20240109,190000,817879240,4375,4375,4375,4375,0
20240109,185900,817879240,4375,4375,4375,4375,0
20240109,185800,817879240,4375,4375,4375,4375,0
20240109,185700,817879240,4375,4375,4375,4375,0
20240109,185600,817879240,4375,4375,4375,4375,0
20240109,185500,817879240,4375,4375,4375,4375,0
20240109,185400,817879240,4375,4375,4375,4375,0
20240109,185300,817879240,4375,4375,4375,4375,0
20240109,185200,817879240,4375,4375,4375,4375,0
20240109,185100,817879240,4375,4375,4375,4375,17530
20240109,185000,817879240,4375,4375,4375,4375,0
20240109,184900,817879240,4375,4375,4375,4375,0
20240109,184800,817879240,4375,4375,4375,4375,0
20240109,184700,817879240,4375,4375,4375,4375,0
20240109,184600,817879240,4375,4375,4375,4375,0
20240109,184500,817879240,4375,4375,4375,4375,0
20240109,184400,817879240,4375,4375,4375,4375,0
20240109,184300,817879240,4375,4375,4375,4375,0
20240109,184200,817879240,4375,4375,4375,4375,0
20240109,184100,817879240,4375,4375,4375,4375,0
20240109,184000,817879240,4375,4375,4375,4375,0
20240109,183900,817879240,4375,4375,4375,4375,0
20240109,183800,817879240,4375,4375,4375,4375,0
20240109,183700,817879240,4375,4375,4375,4375,0
20240109,183600,817879240,4375,4375,4375,4375,0
20240109,183500,817879240,4375,4375,4375,4375,0
20240109,183400,817879240,4375,4375,4375,4375,0
20240109,183300,817879240,4375,4375,4375,4375,0
20240109,183200,817879240,4375,4375,4375,4375,0
20240109,183100,817879240,4375,4375,4375,4375,0
20240109,183000,817879240,4375,4375,4375,4375,0
20240109,182900,817879240,4375,4375,4375,4375,0
20240109,182800,817879240,4375,4375,4375,4375,0
20240109,182700,817879240,4375,4375,4375,4375,0
20240109,182600,817879240,4375,4375,4375,4375,0
20240109,182500,817879240,4375,4375,4375,4375,0
20240109,182400,817879240,4375,4375,4375,4375,0
20240109,182300,817879240,4375,4375,4375,4375,0
20240109,182200,817879240,4375,4375,4375,4375,0
20240109,182100,817879240,4375,4375,4375,4375,17530
20240109,182000,817879240,4375,4375,4375,4375,0
20240109,181900,817879240,4375,4375,4375,4375,0
20240109,181800,817879240,4375,4375,4375,4375,0
20240109,181700,817879240,4375,4375,4375,4375,0
20240109,181600,817879240,4375,4375,4375,4375,0
20240109,181500,817879240,4375,4375,4375,4375,0
20240109,181400,817879240,4375,4375,4375,4375,0
20240109,181300,817879240,4375,4375,4375,4375,0
20240109,181200,817879240,4375,4375,4375,4375,0
20240109,181100,817879240,4375,4375,4375,4375,0
20240109,181000,817879240,4375,4375,4375,4375,0
20240109,180900,817879240,4375,4375,4375,4375,0
20240109,180800,817879240,4375,4375,4375,4375,0
20240109,180700,817879240,4375,4375,4375,4375,0
20240109,180600,817879240,4375,4375,4375,4375,0
20240109,180500,817879240,4375,4375,4375,4375,0
20240109,180400,817879240,4375,4375,4375,4375,0
20240109,180300,817879240,4375,4375,4375,4375,0
20240109,180200,817879240,4375,4375,4375,4375,0
20240109,180100,817879240,4375,4375,4375,4375,0
20240109,180000,817879240,4375,4375,4375,4375,0
20240109,175900,817879240,4375,4375,4375,4375,0
20240109,175800,817879240,4375,4375,4375,4375,0
20240109,175700,817879240,4375,4375,4375,4375,0
20240109,175600,817879240,4375,4375,4375,4375,0
20240109,175500,817879240,4375,4375,4375,4375,0
20240109,175400,817879240,4375,4375,4375,4375,0
20240109,175300,817879240,4375,4375,4375,4375,0
20240109,175200,817879240,4375,4375,4375,4375,0
20240109,175100,817879240,4375,4375,4375,4375,17530
20240109,175000,817879240,4375,4375,4375,4375,0
20240109,174900,817879240,4375,4375,4375,4375,0
20240109,174800,817879240,4375,4375,4375,4375,0
20240109,174700,817879240,4375,4375,4375,4375,0
20240109,174600,817879240,4375,4375,4375,4375,0
20240109,174500,817879240,4375,4375,4375,4375,0
20240109,174400,817879240,4375,4375,4375,4375,0
20240109,174300,817879240,4375,4375,4375,4375,0
20240109,174200,817879240,4375,4375,4375,4375,0
20240109,174100,817879240,4375,4375,4375,4375,0
20240109,174000,817879240,4375,4375,4375,4375,0
20240109,173900,817879240,4375,4375,4375,4375,0
20240109,173800,817879240,4375,4375,4375,4375,0
20240109,173700,817879240,4375,4375,4375,4375,0
20240109,173600,817879240,4375,4375,4375,4375,0
20240109,173500,817879240,4375,4375,4375,4375,0
20240109,173400,817879240,4375,4375,4375,4375,0
20240109,173300,817879240,4375,4375,4375,4375,0
20240109,173200,817879240,4375,4375,4375,4375,0
20240109,173100,817879240,4375,4375,4375,4375,0
20240109,173000,817879240,4375,4375,4375,4375,0
20240109,172900,817879240,4375,4375,4375,4375,0
20240109,172800,817879240,4375,4375,4375,4375,0
20240109,172700,817879240,4375,4375,4375,4375,0
20240109,172600,817879240,4375,4375,4375,4375,0
20240109,172500,817879240,4375,4375,4375,4375,0
20240109,172400,817879240,4375,4375,4375,4375,0
20240109,172300,817879240,4375,4375,4375,4375,0
20240109,172200,817879240,4375,4375,4375,4375,0
20240109,172100,817879240,4375,4375,4375,4375,17530
20240109,172000,817879240,4375,4375,4375,4375,0
20240109,171900,817879240,4375,4375,4375,4375,0
20240109,171800,817879240,4375,4375,4375,4375,0
20240109,171700,817879240,4375,4375,4375,4375,0
20240109,171600,817879240,4375,4375,4375,4375,0
20240109,171500,817879240,4375,4375,4375,4375,0
20240109,171400,817879240,4375,4375,4375,4375,0
20240109,171300,817879240,4375,4375,4375,4375,0
20240109,171200,817879240,4375,4375,4375,4375,0
20240109,171100,817879240,4375,4375,4375,4375,0
20240109,171000,817879240,4375,4375,4375,4375,0
20240109,170900,817879240,4375,4375,4375,4375,0
20240109,170800,817879240,4375,4375,4375,4375,0
20240109,170700,817879240,4375,4375,4375,4375,0
20240109,170600,817879240,4375,4375,4375,4375,0
20240109,170500,817879240,4375,4375,4375,4375,0
20240109,170400,817879240,4375,4375,4375,4375,0
20240109,170300,817879240,4375,4375,4375,4375,0
20240109,170200,817879240,4375,4375,4375,4375,0
20240109,170100,817879240,4375,4375,4375,4375,0
20240109,170000,817879240,4375,4375,4375,4375,0
20240109,165900,817879240,4375,4375,4375,4375,0
20240109,165800,817879240,4375,4375,4375,4375,0
20240109,165700,817879240,4375,4375,4375,4375,0
20240109,165600,817879240,4375,4375,4375,4375,0
20240109,165500,817879240,4375,4375,4375,4375,0
20240109,165400,817879240,4375,4375,4375,4375,0
20240109,165300,817879240,4375,4375,4375,4375,0
20240109,165200,817879240,4375,4375,4375,4375,0
20240109,165100,817879240,4375,4375,4375,4375,17530
20240109,165000,817879240,4375,4375,4375,4375,0
20240109,164900,817879240,4375,4375,4375,4375,0
20240109,164800,817879240,4375,4375,4375,4375,0
20240109,164700,817879240,4375,4375,4375,4375,0
20240109,164600,817879240,4375,4375,4375,4375,0
20240109,164500,817879240,4375,4375,4375,4375,0
20240109,164400,817879240,4375,4375,4375,4375,0
20240109,164300,817879240,4375,4375,4375,4375,0
20240109,164200,817879240,4375,4375,4375,4375,0
20240109,164100,817879240,4375,4375,4375,4375,0
20240109,164000,817879240,4375,4375,4375,4375,0
20240109,163900,817879240,4375,4375,4375,4375,0
20240109,163800,817879240,4375,4375,4375,4375,0
20240109,163700,817879240,4375,4375,4375,4375,0
20240109,163600,817879240,4375,4375,4375,4375,0
20240109,163500,817879240,4375,4375,4375,4375,0
20240109,163400,817879240,4375,4375,4375,4375,0
20240109,163300,817879240,4375,4375,4375,4375,0
20240109,163200,817879240,4375,4375,4375,4375,0
20240109,163100,817879240,4375,4375,4375,4375,0
20240109,163000,817879240,4375,4375,4375,4375,0
20240109,162900,817879240,4375,4375,4375,4375,0
20240109,162800,817879240,4375,4375,4375,4375,0
20240109,162700,817879240,4375,4375,4375,4375,0
20240109,162600,817879240,4375,4375,4375,4375,0
20240109,162500,817879240,4375,4375,4375,4375,0
20240109,162400,817879240,4375,4375,4375,4375,0
20240109,162300,817879240,4375,4375,4375,4375,0
20240109,162200,817879240,4375,4375,4375,4375,0
20240109,162100,817879240,4375,4375,4375,4375,17530
20240109,162000,817879240,4375,4375,4375,4375,0
20240109,161900,817879240,4375,4375,4375,4375,0
20240109,161800,817879240,4375,4375,4375,4375,0
20240109,161700,817879240,4375,4375,4375,4375,0
20240109,161600,817879240,4375,4375,4375,4375,0
20240109,161500,817879240,4375,4375,4375,4375,0
20240109,161400,817879240,4375,4375,4375,4375,0
20240109,161300,817879240,4375,4375,4375,4375,0
20240109,161200,817879240,4375,4375,4375,4375,0
20240109,161100,817879240,4375,4375,4375,4375,0
20240109,161000,817879240,4375,4375,4375,4375,0
20240109,160900,817879240,4375,4375,4375,4375,0
20240109,160800,817879240,4375,4375,4375,4375,0
20240109,160700,817879240,4375,4375,4375,4375,0
20240109,160600,817879240,4375,4375,4375,4375,0
20240109,160500,817879240,4375,4375,4375,4375,0
20240109,160400,817879240,4375,4375,4375,4375,0
20240109,160300,817879240,4375,4375,4375,4375,0
20240109,160200,817879240,4375,4375,4375,4375,0
20240109,160100,817879240,4375,4375,4375,4375,0
20240109,160000,817879240,4375,4375,4375,4375,0
20240109,155900,817879240,4375,4375,4375,4375,0
20240109,155800,817879240,4375,4375,4375,4375,0
20240109,155700,817879240,4375,4375,4375,4375,0
20240109,155600,817879240,4375,4375,4375,4375,0
20240109,155500,817879240,4375,4375,4375,4375,0
20240109,155400,817879240,4375,4375,4375,4375,0
20240109,155300,817879240,4375,4375,4375,4375,0
20240109,155200,817879240,4375,4375,4375,4375,0
20240109,155100,817879240,4375,4375,4375,4375,17530
20240109,155000,817879240,4375,4375,4375,4375,0
20240109,154900,817879240,4375,4375,4375,4375,0
20240109,154800,817879240,4375,4375,4375,4375,0
20240109,154700,817879240,4375,4375,4375,4375,0
20240109,154600,817879240,4375,4375,4375,4375,0
20240109,154500,817879240,4375,4375,4375,4375,0
20240109,154400,817879240,4375,4375,4375,4375,0
20240109,154300,817879240,4375,4375,4375,4375,0
20240109,154200,817879240,4375,4375,4375,4375,0
20240109,154100,817879240,4375,4375,4375,4375,0
20240109,154000,817879240,4375,4375,4375,4375,0
20240109,153900,817879240,4375,4375,4375,4375,0
20240109,153800,817879240,4375,4375,4375,4375,0
20240109,153700,817879240,4375,4375,4375,4375,0
20240109,153600,817879240,4375,4375,4375,4375,0
20240109,153500,817879240,4375,4375,4375,4375,0
20240109,153400,817879240,4375,4375,4375,4375,0
20240109,153300,817879240,4375,4375,4375,4375,0
20240109,153200,817879240,4375,4375,4375,4375,0
20240109,153100,817879240,4375,4375,4375,4375,0
20240109,153000,817879240,4375,4375,4375,4375,17530
20240109,152900,741185490,4370,4370,4370,4370,0
20240109,152800,741185490,4370,4370,4370,4370,0
20240109,152700,741185490,4370,4370,4370,4370,0
20240109,152600,741185490,4370,4370,4370,4370,0
20240109,152500,741185490,4370,4370,4370,4370,0
20240109,152400,741185490,4370,4370,4370,4370,0
20240109,152300,741185490,4370,4370,4370,4370,0
20240109,152200,741185490,4370,4370,4370,4370,0
20240109,152100,741185490,4370,4370,4370,4370,0
20240109,152000,741185490,4370,4370,4370,4370,0
20240109,151900,741185490,4370,4365,4370,4360,364
20240109,151800,739597985,4365,4370,4370,4360,3790
20240109,151700,723068355,4370,4370,4370,4365,3677
20240109,151600,707017720,4370,4370,4370,4365,235
20240109,151500,705991595,4365,4365,4365,4365,46
20240109,151400,705790805,4365,4365,4370,4365,1575
20240109,151300,698915025,4360,4360,4360,4360,24
20240109,151200,698810385,4365,4365,4365,4365,13
20240109,151100,698753640,4365,4370,4370,4365,40
20240109,151000,698579025,4370,4370,4370,4370,8
20240109,150900,698544065,4370,4365,4370,4360,2657
20240109,150800,686946240,4365,4360,4365,4360,3735
20240109,150700,670644815,4360,4365,4365,4360,1030
20240109,150600,666153915,4365,4365,4365,4360,277
20240109,150500,664945735,4360,4365,4365,4360,160
20240109,150400,664248035,4355,4365,4365,4355,464
20240109,150300,662224825,4365,4365,4365,4365,0
20240109,150200,662224825,4365,4360,4365,4360,235
20240109,150100,661200195,4360,4360,4360,4360,3220
20240109,150000,647160995,4365,4365,4365,4365,0
20240109,145900,647160995,4365,4365,4365,4365,230
20240109,145800,646157045,4365,4360,4365,4360,20
20240109,145700,646069795,4360,4365,4365,4360,213
20240109,145600,645140150,4365,4365,4365,4365,367
20240109,145500,643538195,4365,4365,4365,4365,36
20240109,145400,643381055,4360,4360,4360,4360,6
20240109,145300,643354895,4365,4365,4365,4365,0
20240109,145200,643354895,4365,4360,4365,4360,332
20240109,145100,641907345,4360,4360,4360,4360,186
20240109,145000,641096385,4360,4355,4360,4355,2006
20240109,144900,632360225,4355,4355,4355,4355,0
20240109,144800,632360225,4355,4360,4360,4355,295
20240109,144700,631074040,4360,4360,4365,4360,936
20240109,144600,626993050,4360,4355,4360,4355,494
20240109,144500,624841620,4360,4360,4360,4355,61
20240109,144400,624575910,4360,4360,4360,4360,0
20240109,144300,624575910,4360,4360,4360,4360,284
20240109,144200,623337670,4360,4360,4360,4360,159
20240109,144100,622644430,4365,4365,4365,4365,0
20240109,144000,622644430,4365,4365,4365,4365,1
20240109,143900,622640065,4365,4365,4365,4365,2
20240109,143800,622631335,4365,4365,4365,4365,196
20240109,143700,621775795,4365,4355,4365,4355,452
20240109,143600,619804275,4365,4350,4365,4350,456
20240109,143500,617820585,4350,4350,4350,4350,0
20240109,143400,617820585,4350,4350,4350,4350,105
20240109,143300,617363835,4345,4345,4345,4345,0
20240109,143200,617363835,4345,4345,4345,4345,13
20240109,143100,617307350,4345,4360,4360,4345,500
20240109,143000,615133235,4360,4365,4365,4360,57
20240109,142900,614884705,4360,4370,4370,4360,449
20240109,142800,612925665,4370,4370,4370,4370,4
20240109,142700,612908185,4365,4365,4365,4365,1111
20240109,142600,608058670,4365,4365,4365,4365,0
20240109,142500,608058670,4365,4365,4365,4365,10
20240109,142400,608015020,4365,4365,4365,4365,1000
20240109,142300,603650020,4370,4370,4370,4370,7
20240109,142200,603619430,4365,4365,4365,4365,20
20240109,142100,603532130,4365,4365,4365,4365,483
20240109,142000,601423835,4365,4365,4365,4365,193
20240109,141900,600581390,4370,4370,4370,4370,1242
20240109,141800,595153850,4370,4370,4370,4370,0
20240109,141700,595153850,4370,4370,4370,4370,250
20240109,141600,594061350,4375,4375,4375,4375,299
20240109,141500,592753225,4375,4375,4375,4375,0
20240109,141400,592753225,4375,4375,4375,4375,1372
20240109,141300,586750725,4375,4375,4375,4375,128
20240109,141200,586190725,4375,4375,4375,4375,13
20240109,141100,586133850,4375,4375,4375,4375,771
20240109,141000,582760725,4375,4365,4375,4365,4786
20240109,140900,561839870,4365,4365,4365,4365,80
20240109,140800,561490670,4360,4360,4370,4360,68
20240109,140700,561194180,4370,4360,4370,4360,129
20240109,140600,560631730,4370,4365,4370,4365,385
20240109,140500,558951200,4365,4370,4370,4365,1096
20240109,140400,554163985,4365,4365,4365,4360,962
20240109,140300,549965170,4365,4365,4365,4365,5033
20240109,140200,527996125,4365,4365,4365,4365,20
20240109,140100,527908825,4365,4365,4365,4365,16
20240109,140000,527838985,4365,4365,4365,4365,934
20240109,135900,523762075,4365,4360,4365,4360,2887
20240109,135800,511169705,4360,4360,4360,4360,91
20240109,135700,510772945,4365,4365,4365,4365,984
20240109,135600,506477785,4365,4345,4365,4345,10027
20240109,135500,462826415,4345,4340,4345,4340,36
20240109,135400,462670000,4345,4345,4345,4345,0
20240109,135300,462670000,4345,4345,4345,4345,383
20240109,135200,461005865,4330,4330,4330,4330,0
20240109,135100,461005865,4330,4330,4330,4330,0
20240109,135000,461005865,4330,4330,4330,4330,0
20240109,134900,461005865,4330,4335,4335,4330,3000
20240109,134800,448015850,4335,4335,4335,4335,1879
20240109,134700,439870385,4335,4340,4340,4335,1900
20240109,134600,431626935,4345,4345,4345,4345,0
20240109,134500,431626935,4345,4345,4345,4345,0
20240109,134400,431626935,4345,4345,4345,4345,500
20240109,134300,429454435,4340,4340,4340,4340,0
20240109,134200,429454435,4340,4340,4340,4340,222
20240109,134100,428490955,4340,4340,4340,4340,1
20240109,134000,428486615,4340,4340,4340,4340,0
20240109,133900,428486615,4340,4340,4340,4335,76
20240109,133800,428157075,4335,4335,4335,4335,0
20240109,133700,428157075,4335,4335,4335,4335,0
20240109,133600,428157075,4335,4335,4335,4335,0
20240109,133500,428157075,4335,4335,4335,4335,117
20240109,133400,427649880,4335,4340,4340,4335,80
20240109,133300,427302695,4340,4335,4340,4335,330
20240109,133200,425871530,4340,4340,4340,4340,0
20240109,133100,425871530,4340,4340,4340,4340,1248
20240109,133000,420455210,4340,4340,4340,4340,0
20240109,132900,420455210,4340,4340,4340,4340,10
20240109,132800,420411810,4335,4335,4335,4335,1692
20240109,132700,413076990,4335,4335,4335,4335,0
20240109,132600,413076990,4335,4335,4335,4335,225
20240109,132500,412101615,4335,4335,4335,4335,101
20240109,132400,411663780,4340,4335,4340,4335,2
20240109,132300,411655105,4340,4340,4340,4340,312
20240109,132200,410301025,4345,4345,4345,4345,25
20240109,132100,410192400,4345,4345,4345,4345,1722
20240109,132000,402710310,4350,4350,4350,4350,0
20240109,131900,402710310,4350,4350,4350,4350,26
20240109,131800,402597210,4350,4350,4350,4350,0
20240109,131700,402597210,4350,4350,4350,4350,1
20240109,131600,402592860,4340,4340,4340,4340,0
20240109,131500,402592860,4340,4340,4340,4340,90
20240109,131400,402202260,4335,4335,4335,4335,0
20240109,131300,402202260,4335,4335,4335,4335,0
20240109,131200,402202260,4335,4340,4340,4335,165
20240109,131100,401486970,4340,4340,4340,4340,5
20240109,131000,401465270,4350,4345,4350,4345,200
20240109,130900,400595595,4340,4340,4340,4340,0
20240109,130800,400595595,4340,4340,4340,4340,277
20240109,130700,399393415,4340,4340,4340,4340,0
20240109,130600,399393415,4340,4340,4340,4340,4
20240109,130500,399376055,4340,4340,4340,4340,20
20240109,130400,399289255,4340,4340,4340,4340,0
20240109,130300,399289255,4340,4340,4340,4340,0
20240109,130200,399289255,4340,4340,4340,4340,0
20240109,130100,399289255,4340,4340,4340,4340,0
20240109,130000,399289255,4340,4340,4340,4340,2004
20240109,125900,390591895,4340,4340,4340,4340,0
20240109,125800,390591895,4340,4340,4340,4340,0
20240109,125700,390591895,4340,4340,4340,4340,0
20240109,125600,390591895,4340,4345,4345,4340,647
20240109,125500,387782160,4345,4345,4345,4345,157
20240109,125400,387099995,4345,4345,4345,4345,0
20240109,125300,387099995,4345,4345,4345,4345,404
20240109,125200,385344615,4340,4340,4340,4340,280
20240109,125100,384129415,4340,4340,4340,4340,20
20240109,125000,384042615,4340,4340,4340,4340,814
20240109,124900,380509855,4345,4345,4345,4345,30
20240109,124800,380379505,4345,4345,4345,4345,0
20240109,124700,380379505,4345,4345,4345,4345,1002
20240109,124600,376025815,4345,4345,4345,4340,94
20240109,124500,375617635,4340,4340,4340,4340,730
20240109,124400,372449435,4340,4345,4345,4340,1006
20240109,124300,368078395,4340,4340,4340,4340,0
20240109,124200,368078395,4340,4340,4340,4340,0
20240109,124100,368078395,4340,4340,4340,4340,0
20240109,124000,368078395,4340,4340,4340,4340,208
20240109,123900,367175675,4345,4345,4345,4345,0
20240109,123800,367175675,4345,4345,4345,4345,1
20240109,123700,367171330,4345,4345,4345,4345,5
20240109,123600,367149605,4345,4345,4345,4345,3
20240109,123500,367136570,4350,4345,4350,4345,149
20240109,123400,366489065,4350,4345,4350,4345,21
20240109,123300,366397765,4340,4340,4340,4340,400
20240109,123200,364661765,4340,4340,4340,4340,0
20240109,123100,364661765,4340,4340,4340,4340,0
20240109,123000,364661765,4340,4340,4340,4340,0
20240109,122900,364661765,4340,4340,4340,4340,0
20240109,122800,364661765,4340,4340,4340,4340,8
20240109,122700,364627045,4340,4345,4345,4340,330
20240109,122600,363193695,4340,4340,4340,4340,108
20240109,122500,362724975,4340,4340,4340,4340,0
20240109,122400,362724975,4340,4340,4340,4340,73
20240109,122300,362408155,4350,4350,4350,4350,0
20240109,122200,362408155,4350,4350,4350,4350,0
20240109,122100,362408155,4350,4350,4350,4350,0
20240109,122000,362408155,4350,4350,4350,4350,1
20240109,121900,362403805,4345,4345,4345,4345,20
20240109,121800,362316905,4345,4345,4345,4345,0
20240109,121700,362316905,4345,4345,4345,4345,250
20240109,121600,361230655,4345,4345,4345,4345,0
20240109,121500,361230655,4345,4345,4345,4345,780
20240109,121400,357841555,4345,4340,4345,4340,47
20240109,121300,357637375,4345,4345,4345,4345,52
20240109,121200,357411435,4345,4335,4345,4335,7
20240109,121100,357381080,4335,4335,4335,4335,49
20240109,121000,357168665,4335,4335,4335,4335,519
20240109,120900,354918800,4335,4335,4335,4335,0
20240109,120800,354918800,4335,4335,4335,4335,0
20240109,120700,354918800,4335,4335,4335,4335,0
20240109,120600,354918800,4335,4335,4335,4335,0
20240109,120500,354918800,4335,4335,4335,4335,0
20240109,120400,354918800,4335,4335,4335,4335,0
20240109,120300,354918800,4335,4335,4335,4335,15
20240109,120200,354853775,4330,4330,4330,4330,0
20240109,120100,354853775,4330,4335,4335,4330,461
20240109,120000,352857425,4350,4350,4350,4350,0
20240109,115900,352857425,4350,4350,4350,4350,0
20240109,115800,352857425,4350,4340,4350,4340,110
20240109,115700,352379100,4330,4335,4335,4330,1204
20240109,115600,347164590,4340,4340,4340,4340,0
20240109,115500,347164590,4340,4340,4345,4340,91
20240109,115400,346769600,4345,4345,4345,4345,0
20240109,115300,346769600,4345,4345,4345,4345,0
20240109,115200,346769600,4345,4345,4345,4345,199
20240109,115100,345904945,4345,4345,4345,4345,10
20240109,115000,345861495,4330,4330,4330,4330,0
20240109,114900,345861495,4330,4330,4330,4330,1463
20240109,114800,339526705,4335,4340,4340,4335,6000
20240109,114700,313509565,4350,4350,4350,4350,0
20240109,114600,313509565,4350,4350,4350,4350,0
20240109,114500,313509565,4350,4350,4350,4350,0
20240109,114400,313509565,4350,4350,4350,4350,6
20240109,114300,313483465,4340,4340,4340,4340,241
20240109,114200,312437525,4340,4340,4340,4340,0
20240109,114100,312437525,4340,4340,4340,4340,1
20240109,114000,312433185,4340,4340,4340,4340,70
20240109,113900,312129385,4350,4350,4350,4350,23
20240109,113800,312029335,4345,4345,4345,4345,69
20240109,113700,311729530,4340,4340,4340,4340,0
20240109,113600,311729530,4340,4340,4340,4340,190
20240109,113500,310904930,4345,4345,4345,4345,127
20240109,113400,310353115,4345,4345,4345,4345,107
20240109,113300,309888200,4350,4350,4350,4350,4
20240109,113200,309870800,4340,4340,4340,4340,0
20240109,113100,309870800,4340,4340,4340,4340,0
20240109,113000,309870800,4340,4340,4340,4340,0
20240109,112900,309870800,4340,4340,4340,4340,74
20240109,112800,309549640,4335,4335,4335,4335,0
20240109,112700,309549640,4335,4335,4335,4335,0
20240109,112600,309549640,4335,4335,4335,4335,1
20240109,112500,309545305,4335,4345,4345,4335,1603
20240109,112400,302594820,4340,4340,4340,4340,0
20240109,112300,302594820,4340,4340,4340,4340,0
20240109,112200,302594820,4340,4340,4340,4340,0
20240109,112100,302594820,4340,4350,4350,4340,388
20240109,112000,300909400,4340,4340,4340,4340,360
20240109,111900,299347000,4350,4350,4350,4350,2
20240109,111800,299338300,4350,4350,4350,4350,15
20240109,111700,299273050,4350,4350,4350,4350,20
20240109,111600,299186050,4340,4345,4345,4340,1600
20240109,111500,292242020,4350,4345,4350,4345,35
20240109,111400,292089775,4350,4345,4350,4345,3
20240109,111300,292076735,4345,4350,4350,4345,128
20240109,111200,291519975,4350,4350,4350,4350,4
20240109,111100,291502575,4350,4350,4350,4350,7
20240109,111000,291472125,4350,4350,4350,4350,7
20240109,110900,291441675,4340,4340,4340,4340,4
20240109,110800,291424315,4340,4345,4345,4340,11
20240109,110700,291376525,4345,4345,4345,4345,0
20240109,110600,291376525,4345,4345,4345,4340,431
20240109,110500,289505535,4340,4340,4340,4340,304
20240109,110400,288186175,4350,4350,4350,4350,7
20240109,110300,288155725,4350,4350,4350,4350,0
20240109,110200,288155725,4350,4350,4350,4350,0
20240109,110100,288155725,4350,4350,4350,4350,0
20240109,110000,288155725,4350,4350,4350,4350,3
20240109,105900,288142675,4340,4345,4345,4340,3693
20240109,105800,272114110,4345,4345,4345,4345,100
20240109,105700,271679610,4345,4345,4345,4345,4
20240109,105600,271662230,4350,4345,4350,4345,145
20240109,105500,271032190,4345,4350,4350,4345,53
20240109,105400,270801650,4345,4345,4345,4345,0
20240109,105300,270801650,4345,4345,4345,4345,1
20240109,105200,270797305,4345,4345,4345,4345,1200
20240109,105100,265583305,4350,4350,4350,4345,801
20240109,105000,262101595,4350,4350,4355,4350,52
20240109,104900,261875390,4350,4350,4350,4350,52
20240109,104800,261649190,4355,4345,4355,4345,68
20240109,104700,261353720,4345,4350,4350,4345,1000
20240109,104600,257008715,4350,4350,4350,4350,0
20240109,104500,257008715,4350,4350,4350,4350,3
20240109,104400,256995665,4360,4360,4360,4360,0
20240109,104300,256995665,4360,4355,4360,4350,1778
20240109,104200,249250800,4355,4355,4355,4355,5
20240109,104100,249229025,4355,4355,4355,4355,1264
20240109,104000,243724305,4360,4360,4360,4360,466
20240109,103900,241692545,4355,4355,4355,4355,22
20240109,103800,241596735,4360,4360,4360,4360,4960
20240109,103700,219971135,4360,4365,4365,4360,252
20240109,103600,218871555,4365,4360,4365,4360,80
20240109,103500,218522705,4370,4370,4370,4370,6
20240109,103400,218496485,4370,4370,4370,4370,22
20240109,103300,218400345,4370,4370,4370,4370,681
20240109,103200,215424375,4365,4365,4365,4365,2000
20240109,103100,206694375,4365,4365,4365,4365,592
20240109,103000,204110295,4360,4360,4360,4360,150
20240109,102900,203456295,4360,4365,4365,4360,78
20240109,102800,203115875,4360,4360,4360,4360,5
20240109,102700,203094075,4360,4360,4360,4355,28
20240109,102600,202972000,4355,4360,4360,4355,210
20240109,102500,202056410,4360,4360,4360,4360,3
20240109,102400,202043330,4365,4365,4365,4365,1257
20240109,102300,196556525,4365,4360,4365,4360,100
20240109,102200,196120375,4360,4355,4360,4355,346
20240109,102100,194611915,4355,4360,4360,4355,224
20240109,102000,193635975,4360,4360,4360,4355,65
20240109,101900,193352580,4360,4365,4365,4360,96
20240109,101800,192933570,4365,4360,4365,4360,1121
20240109,101700,188041655,4365,4355,4365,4355,1043
20240109,101600,183493475,4355,4355,4360,4355,152
20240109,101500,182831510,4355,4355,4360,4355,73
20240109,101400,182513590,4355,4360,4360,4355,101
20240109,101300,182073730,4355,4355,4360,4355,1008
20240109,101200,177683795,4355,4355,4355,4355,1
20240109,101100,177679440,4350,4350,4350,4350,0
20240109,101000,177679440,4350,4355,4355,4350,4
20240109,100900,177662030,4350,4350,4350,4350,0
20240109,100800,177662030,4350,4345,4350,4345,238
20240109,100700,176627200,4345,4345,4345,4345,33
20240109,100600,176483815,4345,4345,4345,4345,128
20240109,100500,175927655,4350,4350,4350,4350,849
20240109,100400,172234505,4350,4350,4350,4350,10
20240109,100300,172191005,4350,4350,4350,4350,2
20240109,100200,172182305,4350,4350,4350,4350,36
20240109,100100,172025705,4350,4350,4350,4345,38
20240109,100000,171860520,4350,4350,4350,4350,0
20240109,095900,171860520,4350,4350,4350,4350,0
20240109,095800,171860520,4350,4350,4350,4350,301
20240109,095700,170551170,4355,4355,4355,4355,247
20240109,095600,169475485,4350,4355,4355,4345,14
20240109,095500,169414555,4355,4355,4355,4355,111
20240109,095400,168931150,4355,4355,4355,4340,2214
20240109,095300,159319225,4340,4340,4340,4340,305
20240109,095200,157995525,4345,4345,4345,4345,1590
20240109,095100,151086975,4345,4345,4345,4345,15
20240109,095000,151021800,4355,4355,4355,4355,3
20240109,094900,151008735,4360,4350,4360,4350,2859
20240109,094800,138553340,4350,4350,4350,4350,901
20240109,094700,134633990,4350,4350,4350,4350,224
20240109,094600,133659590,4350,4350,4350,4350,519
20240109,094500,131401940,4350,4350,4350,4350,41
20240109,094400,131223590,4355,4345,4355,4345,1676
20240109,094300,123932535,4350,4350,4350,4350,0
20240109,094200,123932535,4350,4350,4350,4350,105
20240109,094100,123475785,4350,4350,4350,4350,485
20240109,094000,121366035,4350,4345,4350,4345,1011
20240109,093900,116973190,4350,4345,4350,4340,2947
20240109,093800,104172630,4340,4340,4340,4340,505
20240109,093700,101980930,4345,4345,4345,4345,4
20240109,093600,101963550,4345,4340,4345,4340,24
20240109,093500,101859360,4345,4340,4345,4340,25
20240109,093400,101750785,4340,4340,4340,4340,18
20240109,093300,101672665,4340,4340,4340,4340,5
20240109,093200,101650965,4340,4345,4345,4340,8
20240109,093100,101616240,4345,4340,4345,4340,335
20240109,093000,100162000,4340,4340,4340,4340,99
20240109,092900,99732340,4340,4340,4340,4340,22
20240109,092800,99636860,4340,4345,4345,4340,1648
20240109,092700,92484490,4345,4345,4345,4345,0
20240109,092600,92484490,4345,4345,4345,4345,1
20240109,092500,92480145,4340,4345,4345,4340,153
20240109,092400,91815365,4345,4350,4350,4345,134
20240109,092300,91233085,4350,4350,4350,4345,6
20240109,092200,91206990,4350,4350,4350,4340,20
20240109,092100,91120005,4340,4340,4350,4340,304
20240109,092000,89800635,4340,4345,4345,4340,161
20240109,091900,89101890,4345,4350,4350,4345,21
20240109,091800,89010640,4350,4335,4350,4335,2065
20240109,091700,80049325,4330,4335,4335,4330,114
20240109,091600,79555280,4335,4335,4335,4335,342
20240109,091500,78072710,4335,4335,4335,4335,328
20240109,091400,76650830,4335,4335,4335,4335,1211
20240109,091300,71401145,4335,4335,4335,4335,378
20240109,091200,69762515,4335,4330,4335,4330,268
20240109,091100,68601500,4330,4330,4330,4330,3
20240109,091000,68588510,4330,4330,4330,4330,1
20240109,090900,68584180,4330,4350,4350,4330,4530
20240109,090800,48959345,4360,4360,4360,4360,200
20240109,090700,48087345,4360,4330,4360,4330,512
20240109,090600,45870305,4330,4330,4330,4330,729
20240109,090500,42713735,4330,4330,4330,4330,1284
20240109,090400,37154015,4330,4325,4330,4325,231
20240109,090300,36153790,4320,4300,4320,4290,540
20240109,090200,33825190,4305,4330,4345,4305,5516
20240109,090100,10001855,4360,4330,4360,4330,1735
20240109,090000,2483355,4330,4335,4335,4330,573