KissMeData/037270/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192100,1621346235,4340,4340,4340,4340,6712
20240104,192000,1621346235,4340,4340,4340,4340,0
20240104,191900,1621346235,4340,4340,4340,4340,0
20240104,191800,1621346235,4340,4340,4340,4340,0
20240104,191700,1621346235,4340,4340,4340,4340,0
20240104,191600,1621346235,4340,4340,4340,4340,0
20240104,191500,1621346235,4340,4340,4340,4340,0
20240104,191400,1621346235,4340,4340,4340,4340,0
20240104,191300,1621346235,4340,4340,4340,4340,0
20240104,191200,1621346235,4340,4340,4340,4340,0
20240104,191100,1621346235,4340,4340,4340,4340,0
20240104,191000,1621346235,4340,4340,4340,4340,0
20240104,190900,1621346235,4340,4340,4340,4340,0
20240104,190800,1621346235,4340,4340,4340,4340,0
20240104,190700,1621346235,4340,4340,4340,4340,0
20240104,190600,1621346235,4340,4340,4340,4340,0
20240104,190500,1621346235,4340,4340,4340,4340,0
20240104,190400,1621346235,4340,4340,4340,4340,0
20240104,190300,1621346235,4340,4340,4340,4340,0
20240104,190200,1621346235,4340,4340,4340,4340,0
20240104,190100,1621346235,4340,4340,4340,4340,0
20240104,190000,1621346235,4340,4340,4340,4340,0
20240104,185900,1621346235,4340,4340,4340,4340,0
20240104,185800,1621346235,4340,4340,4340,4340,0
20240104,185700,1621346235,4340,4340,4340,4340,0
20240104,185600,1621346235,4340,4340,4340,4340,0
20240104,185500,1621346235,4340,4340,4340,4340,0
20240104,185400,1621346235,4340,4340,4340,4340,0
20240104,185300,1621346235,4340,4340,4340,4340,0
20240104,185200,1621346235,4340,4340,4340,4340,0
20240104,185100,1621346235,4340,4340,4340,4340,6712
20240104,185000,1621346235,4340,4340,4340,4340,0
20240104,184900,1621346235,4340,4340,4340,4340,0
20240104,184800,1621346235,4340,4340,4340,4340,0
20240104,184700,1621346235,4340,4340,4340,4340,0
20240104,184600,1621346235,4340,4340,4340,4340,0
20240104,184500,1621346235,4340,4340,4340,4340,0
20240104,184400,1621346235,4340,4340,4340,4340,0
20240104,184300,1621346235,4340,4340,4340,4340,0
20240104,184200,1621346235,4340,4340,4340,4340,0
20240104,184100,1621346235,4340,4340,4340,4340,0
20240104,184000,1621346235,4340,4340,4340,4340,0
20240104,183900,1621346235,4340,4340,4340,4340,0
20240104,183800,1621346235,4340,4340,4340,4340,0
20240104,183700,1621346235,4340,4340,4340,4340,0
20240104,183600,1621346235,4340,4340,4340,4340,0
20240104,183500,1621346235,4340,4340,4340,4340,0
20240104,183400,1621346235,4340,4340,4340,4340,0
20240104,183300,1621346235,4340,4340,4340,4340,0
20240104,183200,1621346235,4340,4340,4340,4340,0
20240104,183100,1621346235,4340,4340,4340,4340,0
20240104,183000,1621346235,4340,4340,4340,4340,0
20240104,182900,1621346235,4340,4340,4340,4340,0
20240104,182800,1621346235,4340,4340,4340,4340,0
20240104,182700,1621346235,4340,4340,4340,4340,0
20240104,182600,1621346235,4340,4340,4340,4340,0
20240104,182500,1621346235,4340,4340,4340,4340,0
20240104,182400,1621346235,4340,4340,4340,4340,0
20240104,182300,1621346235,4340,4340,4340,4340,0
20240104,182200,1621346235,4340,4340,4340,4340,0
20240104,182100,1621346235,4340,4340,4340,4340,6712
20240104,182000,1621346235,4340,4340,4340,4340,0
20240104,181900,1621346235,4340,4340,4340,4340,0
20240104,181800,1621346235,4340,4340,4340,4340,0
20240104,181700,1621346235,4340,4340,4340,4340,0
20240104,181600,1621346235,4340,4340,4340,4340,0
20240104,181500,1621346235,4340,4340,4340,4340,0
20240104,181400,1621346235,4340,4340,4340,4340,0
20240104,181300,1621346235,4340,4340,4340,4340,0
20240104,181200,1621346235,4340,4340,4340,4340,0
20240104,181100,1621346235,4340,4340,4340,4340,0
20240104,181000,1621346235,4340,4340,4340,4340,0
20240104,180900,1621346235,4340,4340,4340,4340,0
20240104,180800,1621346235,4340,4340,4340,4340,0
20240104,180700,1621346235,4340,4340,4340,4340,0
20240104,180600,1621346235,4340,4340,4340,4340,0
20240104,180500,1621346235,4340,4340,4340,4340,0
20240104,180400,1621346235,4340,4340,4340,4340,0
20240104,180300,1621346235,4340,4340,4340,4340,0
20240104,180200,1621346235,4340,4340,4340,4340,0
20240104,180100,1621346235,4340,4340,4340,4340,0
20240104,180000,1621346235,4340,4340,4340,4340,0
20240104,175900,1621346235,4340,4340,4340,4340,0
20240104,175800,1621346235,4340,4340,4340,4340,0
20240104,175700,1621346235,4340,4340,4340,4340,0
20240104,175600,1621346235,4340,4340,4340,4340,0
20240104,175500,1621346235,4340,4340,4340,4340,0
20240104,175400,1621346235,4340,4340,4340,4340,0
20240104,175300,1621346235,4340,4340,4340,4340,0
20240104,175200,1621346235,4340,4340,4340,4340,0
20240104,175100,1621346235,4340,4340,4340,4340,6712
20240104,175000,1621346235,4340,4340,4340,4340,0
20240104,174900,1621346235,4340,4340,4340,4340,0
20240104,174800,1621346235,4340,4340,4340,4340,0
20240104,174700,1621346235,4340,4340,4340,4340,0
20240104,174600,1621346235,4340,4340,4340,4340,0
20240104,174500,1621346235,4340,4340,4340,4340,0
20240104,174400,1621346235,4340,4340,4340,4340,0
20240104,174300,1621346235,4340,4340,4340,4340,0
20240104,174200,1621346235,4340,4340,4340,4340,0
20240104,174100,1621346235,4340,4340,4340,4340,0
20240104,174000,1621346235,4340,4340,4340,4340,0
20240104,173900,1621346235,4340,4340,4340,4340,0
20240104,173800,1621346235,4340,4340,4340,4340,0
20240104,173700,1621346235,4340,4340,4340,4340,0
20240104,173600,1621346235,4340,4340,4340,4340,0
20240104,173500,1621346235,4340,4340,4340,4340,0
20240104,173400,1621346235,4340,4340,4340,4340,0
20240104,173300,1621346235,4340,4340,4340,4340,0
20240104,173200,1621346235,4340,4340,4340,4340,0
20240104,173100,1621346235,4340,4340,4340,4340,0
20240104,173000,1621346235,4340,4340,4340,4340,0
20240104,172900,1621346235,4340,4340,4340,4340,0
20240104,172800,1621346235,4340,4340,4340,4340,0
20240104,172700,1621346235,4340,4340,4340,4340,0
20240104,172600,1621346235,4340,4340,4340,4340,0
20240104,172500,1621346235,4340,4340,4340,4340,0
20240104,172400,1621346235,4340,4340,4340,4340,0
20240104,172300,1621346235,4340,4340,4340,4340,0
20240104,172200,1621346235,4340,4340,4340,4340,0
20240104,172100,1621346235,4340,4340,4340,4340,6712
20240104,172000,1621346235,4340,4340,4340,4340,0
20240104,171900,1621346235,4340,4340,4340,4340,0
20240104,171800,1621346235,4340,4340,4340,4340,0
20240104,171700,1621346235,4340,4340,4340,4340,0
20240104,171600,1621346235,4340,4340,4340,4340,0
20240104,171500,1621346235,4340,4340,4340,4340,0
20240104,171400,1621346235,4340,4340,4340,4340,0
20240104,171300,1621346235,4340,4340,4340,4340,0
20240104,171200,1621346235,4340,4340,4340,4340,0
20240104,171100,1621346235,4340,4340,4340,4340,0
20240104,171000,1621346235,4340,4340,4340,4340,0
20240104,170900,1621346235,4340,4340,4340,4340,0
20240104,170800,1621346235,4340,4340,4340,4340,0
20240104,170700,1621346235,4340,4340,4340,4340,0
20240104,170600,1621346235,4340,4340,4340,4340,0
20240104,170500,1621346235,4340,4340,4340,4340,0
20240104,170400,1621346235,4340,4340,4340,4340,0
20240104,170300,1621346235,4340,4340,4340,4340,0
20240104,170200,1621346235,4340,4340,4340,4340,0
20240104,170100,1621346235,4340,4340,4340,4340,0
20240104,170000,1621346235,4340,4340,4340,4340,0
20240104,165900,1621346235,4340,4340,4340,4340,0
20240104,165800,1621346235,4340,4340,4340,4340,0
20240104,165700,1621346235,4340,4340,4340,4340,0
20240104,165600,1621346235,4340,4340,4340,4340,0
20240104,165500,1621346235,4340,4340,4340,4340,0
20240104,165400,1621346235,4340,4340,4340,4340,0
20240104,165300,1621346235,4340,4340,4340,4340,0
20240104,165200,1621346235,4340,4340,4340,4340,0
20240104,165100,1621346235,4340,4340,4340,4340,6712
20240104,165000,1621346235,4340,4340,4340,4340,0
20240104,164900,1621346235,4340,4340,4340,4340,0
20240104,164800,1621346235,4340,4340,4340,4340,0
20240104,164700,1621346235,4340,4340,4340,4340,0
20240104,164600,1621346235,4340,4340,4340,4340,0
20240104,164500,1621346235,4340,4340,4340,4340,0
20240104,164400,1621346235,4340,4340,4340,4340,0
20240104,164300,1621346235,4340,4340,4340,4340,0
20240104,164200,1621346235,4340,4340,4340,4340,0
20240104,164100,1621346235,4340,4340,4340,4340,0
20240104,164000,1621346235,4340,4340,4340,4340,0
20240104,163900,1621346235,4340,4340,4340,4340,0
20240104,163800,1621346235,4340,4340,4340,4340,0
20240104,163700,1621346235,4340,4340,4340,4340,0
20240104,163600,1621346235,4340,4340,4340,4340,0
20240104,163500,1621346235,4340,4340,4340,4340,0
20240104,163400,1621346235,4340,4340,4340,4340,0
20240104,163300,1621346235,4340,4340,4340,4340,0
20240104,163200,1621346235,4340,4340,4340,4340,0
20240104,163100,1621346235,4340,4340,4340,4340,0
20240104,163000,1621346235,4340,4340,4340,4340,0
20240104,162900,1621346235,4340,4340,4340,4340,0
20240104,162800,1621346235,4340,4340,4340,4340,0
20240104,162700,1621346235,4340,4340,4340,4340,0
20240104,162600,1621346235,4340,4340,4340,4340,0
20240104,162500,1621346235,4340,4340,4340,4340,0
20240104,162400,1621346235,4340,4340,4340,4340,0
20240104,162300,1621346235,4340,4340,4340,4340,0
20240104,162200,1621346235,4340,4340,4340,4340,0
20240104,162100,1621346235,4340,4340,4340,4340,6712
20240104,162000,1621346235,4340,4340,4340,4340,0
20240104,161900,1621346235,4340,4340,4340,4340,0
20240104,161800,1621346235,4340,4340,4340,4340,0
20240104,161700,1621346235,4340,4340,4340,4340,0
20240104,161600,1621346235,4340,4340,4340,4340,0
20240104,161500,1621346235,4340,4340,4340,4340,0
20240104,161400,1621346235,4340,4340,4340,4340,0
20240104,161300,1621346235,4340,4340,4340,4340,0
20240104,161200,1621346235,4340,4340,4340,4340,0
20240104,161100,1621346235,4340,4340,4340,4340,0
20240104,161000,1621346235,4340,4340,4340,4340,0
20240104,160900,1621346235,4340,4340,4340,4340,0
20240104,160800,1621346235,4340,4340,4340,4340,0
20240104,160700,1621346235,4340,4340,4340,4340,0
20240104,160600,1621346235,4340,4340,4340,4340,0
20240104,160500,1621346235,4340,4340,4340,4340,0
20240104,160400,1621346235,4340,4340,4340,4340,0
20240104,160300,1621346235,4340,4340,4340,4340,0
20240104,160200,1621346235,4340,4340,4340,4340,0
20240104,160100,1621346235,4340,4340,4340,4340,0
20240104,160000,1621346235,4340,4340,4340,4340,0
20240104,155900,1621346235,4340,4340,4340,4340,0
20240104,155800,1621346235,4340,4340,4340,4340,0
20240104,155700,1621346235,4340,4340,4340,4340,0
20240104,155600,1621346235,4340,4340,4340,4340,0
20240104,155500,1621346235,4340,4340,4340,4340,0
20240104,155400,1621346235,4340,4340,4340,4340,0
20240104,155300,1621346235,4340,4340,4340,4340,0
20240104,155200,1621346235,4340,4340,4340,4340,0
20240104,155100,1621346235,4340,4340,4340,4340,6712
20240104,155000,1621346235,4340,4340,4340,4340,0
20240104,154900,1621346235,4340,4340,4340,4340,0
20240104,154800,1621346235,4340,4340,4340,4340,0
20240104,154700,1621346235,4340,4340,4340,4340,0
20240104,154600,1621346235,4340,4340,4340,4340,0
20240104,154500,1621346235,4340,4340,4340,4340,0
20240104,154400,1621346235,4340,4340,4340,4340,0
20240104,154300,1621346235,4340,4340,4340,4340,0
20240104,154200,1621346235,4340,4340,4340,4340,0
20240104,154100,1621346235,4340,4340,4340,4340,0
20240104,154000,1621346235,4340,4340,4340,4340,0
20240104,153900,1621346235,4340,4340,4340,4340,0
20240104,153800,1621346235,4340,4340,4340,4340,0
20240104,153700,1621346235,4340,4340,4340,4340,0
20240104,153600,1621346235,4340,4340,4340,4340,0
20240104,153500,1621346235,4340,4340,4340,4340,0
20240104,153400,1621346235,4340,4340,4340,4340,0
20240104,153300,1621346235,4340,4340,4340,4340,0
20240104,153200,1621346235,4340,4340,4340,4340,0
20240104,153100,1621346235,4340,4340,4340,4340,0
20240104,153000,1621346235,4340,4340,4340,4340,6712
20240104,152900,1592216155,4340,4340,4340,4340,0
20240104,152800,1592216155,4340,4340,4340,4340,0
20240104,152700,1592216155,4340,4340,4340,4340,0
20240104,152600,1592216155,4340,4340,4340,4340,0
20240104,152500,1592216155,4340,4340,4340,4340,0
20240104,152400,1592216155,4340,4340,4340,4340,0
20240104,152300,1592216155,4340,4340,4340,4340,0
20240104,152200,1592216155,4340,4340,4340,4340,0
20240104,152100,1592216155,4340,4340,4340,4340,0
20240104,152000,1592216155,4340,4340,4340,4340,0
20240104,151900,1592216155,4340,4325,4340,4325,1443
20240104,151800,1585964515,4320,4320,4325,4320,867
20240104,151700,1582216450,4320,4325,4325,4320,1387
20240104,151600,1576223995,4325,4325,4330,4325,104
20240104,151500,1575774190,4325,4330,4330,4325,1456
20240104,151400,1569469795,4335,4340,4345,4335,1733
20240104,151300,1561956740,4335,4340,4345,4335,1360
20240104,151200,1556048805,4340,4345,4345,4340,322
20240104,151100,1554650030,4340,4335,4340,4335,439
20240104,151000,1552744780,4335,4335,4340,4335,712
20240104,150900,1549657760,4340,4345,4345,4340,645
20240104,150800,1546857810,4350,4355,4365,4350,1574
20240104,150700,1540005290,4355,4365,4370,4355,3901
20240104,150600,1522986845,4365,4375,4380,4365,12924
20240104,150500,1466455655,4380,4375,4380,4375,4501
20240104,150400,1446742580,4375,4380,4385,4375,7041
20240104,150300,1415904010,4385,4370,4385,4370,11737
20240104,150200,1364583670,4370,4365,4370,4360,4556
20240104,150100,1344691775,4365,4365,4370,4360,4366
20240104,150000,1325635175,4370,4360,4370,4350,11956
20240104,145900,1273567795,4360,4375,4380,4360,8611
20240104,145800,1235935705,4375,4360,4375,4360,6345
20240104,145700,1208216420,4360,4355,4360,4350,6128
20240104,145600,1181526640,4355,4350,4355,4345,4884
20240104,145500,1160282520,4350,4315,4350,4315,13030
20240104,145400,1103879820,4315,4305,4315,4305,5994
20240104,145300,1078035370,4305,4305,4305,4300,3907
20240104,145200,1061216235,4300,4295,4305,4295,4333
20240104,145100,1042581385,4300,4285,4300,4275,9982
20240104,145000,999719670,4275,4265,4280,4265,8966
20240104,144900,961413880,4265,4265,4270,4265,799
20240104,144800,958005210,4265,4265,4270,4265,3259
20240104,144700,944105005,4265,4260,4265,4260,6727
20240104,144600,915420985,4255,4260,4265,4255,1317
20240104,144500,909809150,4265,4240,4265,4240,6260
20240104,144400,883220010,4240,4235,4240,4235,5267
20240104,144300,860896590,4235,4225,4235,4225,2825
20240104,144200,848949250,4225,4225,4225,4225,2288
20240104,144100,839282450,4220,4220,4220,4220,0
20240104,144000,839282450,4220,4215,4220,4215,281
20240104,143900,838096880,4215,4215,4215,4215,0
20240104,143800,838096880,4215,4215,4215,4215,1
20240104,143700,838092665,4215,4215,4215,4215,451
20240104,143600,836191700,4220,4220,4220,4220,80
20240104,143500,835854100,4220,4220,4220,4220,1970
20240104,143400,827540700,4220,4220,4220,4220,10
20240104,143300,827498500,4215,4220,4220,4215,165
20240104,143200,826802775,4220,4220,4220,4220,30
20240104,143100,826676175,4220,4215,4220,4215,856
20240104,143000,823068120,4215,4215,4215,4215,0
20240104,142900,823068120,4215,4215,4215,4215,1148
20240104,142800,818229300,4215,4215,4215,4215,0
20240104,142700,818229300,4215,4220,4220,4215,28
20240104,142600,818111245,4215,4220,4220,4215,2634
20240104,142500,807004265,4225,4220,4225,4220,93
20240104,142400,806611655,4220,4220,4220,4220,3
20240104,142300,806598995,4220,4220,4220,4220,201
20240104,142200,805750775,4220,4220,4220,4220,0
20240104,142100,805750775,4220,4220,4220,4220,312
20240104,142000,804434135,4225,4225,4225,4225,501
20240104,141900,802317410,4220,4225,4225,4220,9
20240104,141800,802279390,4220,4220,4220,4220,889
20240104,141700,798527810,4225,4225,4225,4225,3
20240104,141600,798515135,4225,4225,4225,4225,0
20240104,141500,798515135,4225,4225,4225,4225,100
20240104,141400,798092635,4220,4220,4220,4220,2
20240104,141300,798084195,4220,4220,4220,4220,3
20240104,141200,798071535,4220,4220,4225,4220,261
20240104,141100,796970110,4220,4225,4225,4220,592
20240104,141000,794471610,4225,4225,4225,4225,0
20240104,140900,794471610,4225,4225,4225,4225,1
20240104,140800,794467385,4225,4225,4225,4225,0
20240104,140700,794467385,4225,4225,4225,4225,0
20240104,140600,794467385,4225,4225,4225,4225,0
20240104,140500,794467385,4225,4220,4225,4220,53
20240104,140400,794243720,4225,4225,4225,4225,1
20240104,140300,794239495,4220,4220,4220,4220,35
20240104,140200,794091795,4230,4230,4230,4230,0
20240104,140100,794091795,4230,4230,4230,4230,0
20240104,140000,794091795,4230,4230,4230,4225,41
20240104,135900,793918520,4230,4230,4230,4230,5
20240104,135800,793897370,4230,4230,4230,4230,0
20240104,135700,793897370,4230,4230,4230,4230,310
20240104,135600,792586070,4230,4230,4230,4230,10
20240104,135500,792543770,4235,4230,4235,4220,1073
20240104,135400,788005920,4225,4220,4225,4220,625
20240104,135300,785365300,4220,4220,4220,4220,1
20240104,135200,785361080,4220,4215,4225,4215,618
20240104,135100,782753045,4220,4220,4220,4220,650
20240104,135000,780010045,4215,4215,4215,4215,465
20240104,134900,778050070,4215,4210,4215,4210,1781
20240104,134800,770550940,4215,4215,4215,4215,85
20240104,134700,770192665,4215,4215,4215,4215,418
20240104,134600,768430795,4215,4215,4215,4215,2
20240104,134500,768422365,4215,4215,4215,4215,16
20240104,134400,768354925,4215,4215,4215,4215,373
20240104,134300,766782730,4215,4215,4215,4215,2
20240104,134200,766774300,4215,4210,4215,4210,486
20240104,134100,764725835,4215,4215,4215,4215,0
20240104,134000,764725835,4215,4215,4215,4215,1
20240104,133900,764721620,4210,4210,4210,4210,3
20240104,133800,764708990,4210,4210,4210,4210,2
20240104,133700,764700570,4210,4210,4210,4210,1
20240104,133600,764696360,4210,4210,4210,4210,0
20240104,133500,764696360,4210,4210,4210,4210,401
20240104,133400,763008150,4210,4210,4210,4210,1
20240104,133300,763003940,4210,4210,4210,4210,0
20240104,133200,763003940,4210,4210,4210,4210,1998
20240104,133100,754592360,4210,4210,4210,4210,414
20240104,133000,752849420,4210,4210,4210,4210,0
20240104,132900,752849420,4210,4210,4210,4210,2
20240104,132800,752841000,4210,4215,4215,4210,242
20240104,132700,751821605,4215,4215,4215,4215,1
20240104,132600,751817390,4215,4215,4215,4215,2093
20240104,132500,742995395,4215,4215,4215,4215,41
20240104,132400,742822580,4215,4215,4215,4215,10
20240104,132300,742780430,4215,4215,4215,4215,20
20240104,132200,742696130,4215,4220,4220,4215,1270
20240104,132100,737336780,4215,4220,4220,4215,17
20240104,132000,737265090,4220,4220,4220,4220,129
20240104,131900,736720710,4220,4220,4220,4220,0
20240104,131800,736720710,4220,4220,4220,4220,0
20240104,131700,736720710,4220,4220,4220,4220,0
20240104,131600,736720710,4220,4220,4220,4220,42
20240104,131500,736543470,4215,4215,4215,4215,63
20240104,131400,736277925,4220,4215,4220,4215,391
20240104,131300,734629810,4215,4220,4220,4215,129
20240104,131200,734086025,4220,4220,4220,4220,1
20240104,131100,734081805,4220,4220,4220,4220,300
20240104,131000,732815805,4220,4220,4220,4220,1
20240104,130900,732811585,4215,4215,4215,4215,291
20240104,130800,731585020,4215,4215,4215,4215,195
20240104,130700,730763095,4215,4215,4215,4215,0
20240104,130600,730763095,4215,4220,4220,4215,313
20240104,130500,729443735,4220,4220,4220,4220,100
20240104,130400,729021735,4215,4215,4215,4215,0
20240104,130300,729021735,4215,4215,4215,4215,0
20240104,130200,729021735,4215,4215,4215,4215,31
20240104,130100,728891070,4210,4210,4210,4210,761
20240104,130000,725687260,4210,4210,4210,4210,118
20240104,125900,725190480,4220,4215,4220,4215,28
20240104,125800,725072445,4210,4210,4210,4210,14
20240104,125700,725013505,4220,4220,4220,4220,0
20240104,125600,725013505,4220,4220,4220,4220,0
20240104,125500,725013505,4220,4220,4220,4220,0
20240104,125400,725013505,4220,4220,4220,4220,0
20240104,125300,725013505,4220,4220,4220,4220,0
20240104,125200,725013505,4220,4220,4220,4220,4
20240104,125100,724996625,4220,4220,4220,4220,3
20240104,125000,724983965,4220,4215,4220,4215,500
20240104,124900,722875990,4215,4215,4215,4215,0
20240104,124800,722875990,4215,4215,4215,4215,101
20240104,124700,722450275,4215,4215,4215,4215,172
20240104,124600,721725295,4215,4215,4215,4215,40
20240104,124500,721556695,4215,4210,4215,4210,100
20240104,124400,721135600,4210,4210,4210,4210,1257
20240104,124300,715843630,4210,4210,4210,4210,50
20240104,124200,715633130,4205,4205,4205,4205,132
20240104,124100,715078070,4205,4205,4205,4205,84
20240104,124000,714724850,4205,4205,4205,4205,45
20240104,123900,714535625,4205,4205,4205,4205,10
20240104,123800,714493575,4200,4200,4200,4200,110
20240104,123700,714031575,4200,4200,4200,4200,0
20240104,123600,714031575,4200,4200,4200,4200,507
20240104,123500,711902175,4200,4200,4205,4200,4096
20240104,123400,694698475,4205,4205,4205,4205,0
20240104,123300,694698475,4205,4205,4205,4205,0
20240104,123200,694698475,4205,4205,4205,4205,0
20240104,123100,694698475,4205,4205,4205,4200,658
20240104,123000,691931595,4205,4205,4205,4205,0
20240104,122900,691931595,4205,4205,4205,4205,0
20240104,122800,691931595,4205,4205,4205,4205,343
20240104,122700,690489280,4205,4205,4205,4205,1
20240104,122600,690485075,4205,4205,4205,4205,15
20240104,122500,690422000,4205,4205,4205,4205,2
20240104,122400,690413590,4205,4205,4205,4205,0
20240104,122300,690413590,4205,4205,4205,4205,2
20240104,122200,690405180,4205,4200,4205,4200,93
20240104,122100,690014120,4200,4200,4205,4200,35
20240104,122000,689867060,4205,4205,4205,4205,1
20240104,121900,689862855,4205,4205,4205,4205,0
20240104,121800,689862855,4205,4205,4205,4205,12
20240104,121700,689812395,4205,4205,4205,4205,2
20240104,121600,689803985,4205,4205,4205,4205,2
20240104,121500,689795575,4205,4200,4205,4200,109
20240104,121400,689337770,4200,4205,4205,4200,21
20240104,121300,689249490,4200,4200,4200,4200,0
20240104,121200,689249490,4200,4200,4200,4200,0
20240104,121100,689249490,4200,4195,4200,4195,3
20240104,121000,689236900,4200,4200,4200,4200,87
20240104,120900,688871500,4200,4200,4200,4200,244
20240104,120800,687846700,4200,4200,4200,4200,4410
20240104,120700,669324700,4200,4195,4200,4195,161
20240104,120600,668649250,4195,4195,4195,4195,263
20240104,120500,667545965,4200,4200,4200,4200,1000
20240104,120400,663345965,4200,4200,4200,4200,250
20240104,120300,662295965,4195,4195,4200,4195,6
20240104,120200,662270785,4195,4195,4195,4195,1
20240104,120100,662266590,4195,4195,4195,4195,5
20240104,120000,662245615,4195,4195,4195,4195,202
20240104,115900,661398225,4190,4195,4195,4190,324
20240104,115800,660039165,4195,4195,4195,4195,106
20240104,115700,659594495,4195,4195,4195,4195,2
20240104,115600,659586105,4195,4200,4200,4195,18
20240104,115500,659510590,4195,4190,4195,4190,791
20240104,115400,656192350,4200,4200,4200,4200,2
20240104,115300,656183950,4200,4190,4200,4190,63
20240104,115200,655919450,4190,4200,4200,4190,6
20240104,115100,655894300,4195,4195,4195,4195,1
20240104,115000,655890105,4195,4195,4200,4195,1706
20240104,114900,648733430,4200,4190,4200,4190,282
20240104,114800,647550440,4190,4190,4190,4190,111
20240104,114700,647085350,4190,4195,4195,4190,58
20240104,114600,646842325,4195,4190,4195,4190,332
20240104,114500,645450885,4195,4195,4195,4195,1
20240104,114400,645446690,4195,4195,4195,4195,4
20240104,114300,645429910,4195,4190,4195,4190,2
20240104,114200,645421525,4190,4190,4190,4190,9
20240104,114100,645383815,4195,4195,4195,4195,22
20240104,114000,645291525,4195,4200,4200,4195,11
20240104,113900,645245330,4195,4200,4200,4195,31
20240104,113800,645115140,4200,4200,4200,4200,0
20240104,113700,645115140,4200,4200,4200,4200,1
20240104,113600,645110940,4195,4195,4195,4195,8
20240104,113500,645077380,4195,4195,4195,4195,2807
20240104,113400,633302015,4190,4190,4195,4190,26
20240104,113300,633193000,4195,4195,4195,4190,19
20240104,113200,633113315,4190,4190,4190,4190,1
20240104,113100,633109125,4195,4195,4195,4195,2
20240104,113000,633100735,4195,4185,4195,4185,2
20240104,112900,633092355,4185,4190,4190,4185,921
20240104,112800,629237945,4195,4195,4195,4195,1
20240104,112700,629233750,4195,4190,4195,4190,247
20240104,112600,628197605,4195,4195,4195,4195,1
20240104,112500,628193410,4195,4195,4195,4195,62
20240104,112400,627933320,4195,4195,4195,4195,1
20240104,112300,627929125,4195,4195,4195,4195,0
20240104,112200,627929125,4195,4180,4195,4180,77
20240104,112100,627607225,4185,4195,4195,4185,614
20240104,112000,625037480,4195,4195,4195,4195,0
20240104,111900,625037480,4195,4195,4195,4195,50
20240104,111800,624827730,4195,4195,4195,4195,1
20240104,111700,624823535,4195,4195,4195,4195,5
20240104,111600,624802560,4195,4185,4195,4185,2
20240104,111500,624794180,4185,4185,4185,4185,800
20240104,111400,621446180,4195,4190,4195,4185,31
20240104,111300,621316390,4190,4190,4190,4190,201
20240104,111200,620474200,4190,4185,4190,4185,463
20240104,111100,618536030,4190,4190,4190,4190,31
20240104,111000,618406140,4190,4185,4190,4185,106
20240104,110900,617962225,4185,4190,4190,4185,103
20240104,110800,617531155,4190,4190,4190,4190,0
20240104,110700,617531155,4190,4190,4190,4190,4
20240104,110600,617514395,4190,4190,4190,4190,1
20240104,110500,617510205,4190,4190,4190,4185,1431
20240104,110400,611520220,4195,4195,4195,4195,50
20240104,110300,611310470,4195,4195,4195,4195,1
20240104,110200,611306275,4185,4195,4195,4185,2822
20240104,110100,599483090,4190,4185,4190,4185,258
20240104,110000,598402860,4185,4185,4185,4185,55
20240104,105900,598172685,4185,4190,4190,4185,303
20240104,105800,596904615,4190,4190,4190,4190,0
20240104,105700,596904615,4190,4185,4195,4185,4
20240104,105600,596887855,4195,4195,4195,4195,1
20240104,105500,596883660,4195,4185,4195,4180,226
20240104,105400,595938220,4200,4200,4200,4200,0
20240104,105300,595938220,4200,4190,4200,4180,9150
20240104,105200,557667505,4185,4195,4200,4185,135
20240104,105100,557100705,4180,4200,4200,4180,45428
20240104,105000,367157155,4200,4200,4205,4200,87
20240104,104900,366791670,4200,4200,4200,4200,25
20240104,104800,366686670,4205,4200,4205,4200,11
20240104,104700,366640465,4200,4200,4200,4200,1117
20240104,104600,361949065,4205,4200,4205,4200,201
20240104,104500,361104860,4210,4200,4210,4200,1270
20240104,104400,355760855,4205,4200,4205,4200,652
20240104,104300,353022450,4200,4200,4205,4200,84
20240104,104200,352669485,4200,4200,4200,4200,0
20240104,104100,352669485,4200,4205,4205,4200,148
20240104,104000,352047715,4205,4200,4205,4200,576
20240104,103900,349626000,4200,4200,4200,4200,2
20240104,103800,349617600,4205,4210,4210,4205,1515
20240104,103700,343244520,4210,4210,4210,4210,150
20240104,103600,342613020,4210,4210,4210,4210,163
20240104,103500,341926790,4210,4210,4210,4210,2
20240104,103400,341918370,4210,4210,4210,4210,1
20240104,103300,341914160,4200,4210,4210,4200,202
20240104,103200,341065185,4205,4205,4205,4205,1
20240104,103100,341060980,4205,4210,4210,4205,401
20240104,103000,339374770,4205,4205,4205,4205,0
20240104,102900,339374770,4205,4205,4210,4205,609
20240104,102800,336813920,4200,4205,4205,4200,28
20240104,102700,336696270,4210,4210,4210,4210,1
20240104,102600,336692060,4210,4200,4210,4200,1019
20240104,102500,332412250,4210,4210,4210,4210,2
20240104,102400,332403830,4200,4195,4200,4185,1370
20240104,102300,326663600,4200,4200,4200,4200,2
20240104,102200,326655200,4200,4200,4210,4200,2402
20240104,102100,316542840,4200,4200,4205,4200,299
20240104,102000,315285705,4200,4205,4205,4200,66
20240104,101900,315008415,4205,4205,4210,4205,12
20240104,101800,314957950,4210,4200,4210,4195,55
20240104,101700,314726560,4200,4190,4210,4190,2512
20240104,101600,304197700,4195,4205,4205,4195,4298
20240104,101500,286150530,4215,4215,4215,4200,11
20240104,101400,286104240,4215,4215,4215,4215,1
20240104,101300,286100025,4205,4215,4215,4205,171
20240104,101200,285380870,4215,4215,4215,4215,1
20240104,101100,285376655,4205,4215,4215,4200,1662
20240104,101000,278395935,4205,4220,4220,4205,191
20240104,100900,277591880,4220,4215,4220,4205,3104
20240104,100800,264538490,4220,4220,4220,4220,1
20240104,100700,264534270,4215,4215,4215,4215,1001
20240104,100600,260315055,4215,4215,4215,4215,1
20240104,100500,260310840,4215,4210,4215,4210,2
20240104,100400,260302415,4210,4210,4210,4210,1263
20240104,100300,254985185,4210,4215,4215,4210,61
20240104,100200,254728120,4220,4220,4220,4220,10
20240104,100100,254685920,4220,4220,4220,4220,11
20240104,100000,254639500,4215,4215,4215,4215,45
20240104,095900,254449825,4215,4215,4215,4215,23
20240104,095800,254352880,4215,4215,4215,4215,106
20240104,095700,253906090,4215,4215,4215,4215,2
20240104,095600,253897660,4215,4215,4215,4210,92
20240104,095500,253509885,4210,4215,4215,4210,204
20240104,095400,252651025,4215,4210,4215,4210,54
20240104,095300,252423680,4210,4210,4220,4210,181
20240104,095200,251661660,4215,4210,4215,4210,430
20240104,095100,249850210,4210,4215,4220,4210,2132
20240104,095000,240871930,4220,4220,4220,4220,10
20240104,094900,240829730,4220,4220,4220,4220,2
20240104,094800,240821290,4215,4215,4220,4215,61
20240104,094700,240564140,4215,4215,4215,4210,250
20240104,094600,239511590,4215,4215,4215,4210,69
20240104,094500,239220760,4215,4215,4215,4215,2
20240104,094400,239212330,4215,4210,4220,4210,189
20240104,094300,238415280,4210,4210,4210,4210,389
20240104,094200,236777590,4210,4220,4220,4210,9
20240104,094100,236739630,4205,4225,4225,4205,936
20240104,094000,232803030,4225,4220,4225,4220,155
20240104,093900,232148895,4220,4205,4220,4205,45
20240104,093800,231959655,4210,4210,4210,4210,1
20240104,093700,231955445,4200,4200,4200,4200,217
20240104,093600,231044045,4210,4205,4210,4200,891
20240104,093500,227296900,4205,4235,4235,4205,6023
20240104,093400,201926060,4235,4235,4235,4225,1004
20240104,093300,197684110,4225,4235,4235,4225,6
20240104,093200,197658715,4235,4235,4235,4225,16
20240104,093100,197591025,4225,4240,4240,4225,438
20240104,093000,195739355,4240,4240,4240,4240,52
20240104,092900,195518875,4240,4245,4245,4240,67
20240104,092800,195234745,4245,4235,4245,4235,1588
20240104,092700,188508890,4235,4235,4235,4235,649
20240104,092600,185760375,4235,4235,4235,4235,1259
20240104,092500,180428510,4230,4245,4245,4230,1081
20240104,092400,175855675,4250,4250,4250,4250,60
20240104,092300,175600675,4250,4240,4250,4230,5271
20240104,092200,153282625,4240,4230,4240,4230,348
20240104,092100,151809365,4220,4225,4230,4220,425
20240104,092000,150015165,4225,4225,4225,4225,3
20240104,091900,150002490,4230,4230,4230,4230,61
20240104,091800,149744460,4230,4230,4230,4230,35
20240104,091700,149596410,4230,4230,4230,4230,167
20240104,091600,148890000,4225,4230,4230,4220,2029
20240104,091500,140319345,4230,4230,4230,4230,4
20240104,091400,140302425,4230,4230,4230,4220,343
20240104,091300,138854875,4230,4230,4230,4230,1
20240104,091200,138850645,4230,4220,4230,4220,3
20240104,091100,138837970,4225,4205,4225,4205,852
20240104,091000,135240325,4215,4210,4220,4210,125
20240104,090900,134713125,4210,4200,4210,4200,16
20240104,090800,134645875,4200,4195,4200,4180,887
20240104,090700,130930670,4190,4200,4200,4175,10464
20240104,090600,87152545,4200,4200,4220,4200,7029
20240104,090500,57630475,4205,4220,4220,4205,5801
20240104,090400,33224320,4225,4220,4225,4220,106
20240104,090300,32776475,4225,4205,4230,4205,442
20240104,090200,30910390,4220,4210,4220,4205,2896
20240104,090100,18724185,4215,4220,4240,4215,1815
20240104,090000,11073515,4220,4265,4265,4215,2612