KissMeData/037270/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192200,612901780,4320,4320,4320,4320,3635
20240108,192100,612901780,4320,4320,4320,4320,0
20240108,192000,612901780,4320,4320,4320,4320,0
20240108,191900,612901780,4320,4320,4320,4320,0
20240108,191800,612901780,4320,4320,4320,4320,0
20240108,191700,612901780,4320,4320,4320,4320,0
20240108,191600,612901780,4320,4320,4320,4320,0
20240108,191500,612901780,4320,4320,4320,4320,0
20240108,191400,612901780,4320,4320,4320,4320,0
20240108,191300,612901780,4320,4320,4320,4320,0
20240108,191200,612901780,4320,4320,4320,4320,0
20240108,191100,612901780,4320,4320,4320,4320,0
20240108,191000,612901780,4320,4320,4320,4320,0
20240108,190900,612901780,4320,4320,4320,4320,0
20240108,190800,612901780,4320,4320,4320,4320,0
20240108,190700,612901780,4320,4320,4320,4320,0
20240108,190600,612901780,4320,4320,4320,4320,0
20240108,190500,612901780,4320,4320,4320,4320,0
20240108,190400,612901780,4320,4320,4320,4320,0
20240108,190300,612901780,4320,4320,4320,4320,0
20240108,190200,612901780,4320,4320,4320,4320,0
20240108,190100,612901780,4320,4320,4320,4320,0
20240108,190000,612901780,4320,4320,4320,4320,0
20240108,185900,612901780,4320,4320,4320,4320,0
20240108,185800,612901780,4320,4320,4320,4320,0
20240108,185700,612901780,4320,4320,4320,4320,0
20240108,185600,612901780,4320,4320,4320,4320,0
20240108,185500,612901780,4320,4320,4320,4320,0
20240108,185400,612901780,4320,4320,4320,4320,0
20240108,185300,612901780,4320,4320,4320,4320,0
20240108,185200,612901780,4320,4320,4320,4320,3635
20240108,185100,612901780,4320,4320,4320,4320,0
20240108,185000,612901780,4320,4320,4320,4320,0
20240108,184900,612901780,4320,4320,4320,4320,0
20240108,184800,612901780,4320,4320,4320,4320,0
20240108,184700,612901780,4320,4320,4320,4320,0
20240108,184600,612901780,4320,4320,4320,4320,0
20240108,184500,612901780,4320,4320,4320,4320,0
20240108,184400,612901780,4320,4320,4320,4320,0
20240108,184300,612901780,4320,4320,4320,4320,0
20240108,184200,612901780,4320,4320,4320,4320,0
20240108,184100,612901780,4320,4320,4320,4320,0
20240108,184000,612901780,4320,4320,4320,4320,0
20240108,183900,612901780,4320,4320,4320,4320,0
20240108,183800,612901780,4320,4320,4320,4320,0
20240108,183700,612901780,4320,4320,4320,4320,0
20240108,183600,612901780,4320,4320,4320,4320,0
20240108,183500,612901780,4320,4320,4320,4320,0
20240108,183400,612901780,4320,4320,4320,4320,0
20240108,183300,612901780,4320,4320,4320,4320,0
20240108,183200,612901780,4320,4320,4320,4320,0
20240108,183100,612901780,4320,4320,4320,4320,0
20240108,183000,612901780,4320,4320,4320,4320,0
20240108,182900,612901780,4320,4320,4320,4320,0
20240108,182800,612901780,4320,4320,4320,4320,0
20240108,182700,612901780,4320,4320,4320,4320,0
20240108,182600,612901780,4320,4320,4320,4320,0
20240108,182500,612901780,4320,4320,4320,4320,0
20240108,182400,612901780,4320,4320,4320,4320,0
20240108,182300,612901780,4320,4320,4320,4320,0
20240108,182200,612901780,4320,4320,4320,4320,3635
20240108,182100,612901780,4320,4320,4320,4320,0
20240108,182000,612901780,4320,4320,4320,4320,0
20240108,181900,612901780,4320,4320,4320,4320,0
20240108,181800,612901780,4320,4320,4320,4320,0
20240108,181700,612901780,4320,4320,4320,4320,0
20240108,181600,612901780,4320,4320,4320,4320,0
20240108,181500,612901780,4320,4320,4320,4320,0
20240108,181400,612901780,4320,4320,4320,4320,0
20240108,181300,612901780,4320,4320,4320,4320,0
20240108,181200,612901780,4320,4320,4320,4320,0
20240108,181100,612901780,4320,4320,4320,4320,0
20240108,181000,612901780,4320,4320,4320,4320,0
20240108,180900,612901780,4320,4320,4320,4320,0
20240108,180800,612901780,4320,4320,4320,4320,0
20240108,180700,612901780,4320,4320,4320,4320,0
20240108,180600,612901780,4320,4320,4320,4320,0
20240108,180500,612901780,4320,4320,4320,4320,0
20240108,180400,612901780,4320,4320,4320,4320,0
20240108,180300,612901780,4320,4320,4320,4320,0
20240108,180200,612901780,4320,4320,4320,4320,0
20240108,180100,612901780,4320,4320,4320,4320,0
20240108,180000,612901780,4320,4320,4320,4320,0
20240108,175900,612901780,4320,4320,4320,4320,0
20240108,175800,612901780,4320,4320,4320,4320,0
20240108,175700,612901780,4320,4320,4320,4320,0
20240108,175600,612901780,4320,4320,4320,4320,0
20240108,175500,612901780,4320,4320,4320,4320,0
20240108,175400,612901780,4320,4320,4320,4320,0
20240108,175300,612901780,4320,4320,4320,4320,0
20240108,175200,612901780,4320,4320,4320,4320,3635
20240108,175100,612901780,4320,4320,4320,4320,0
20240108,175000,612901780,4320,4320,4320,4320,0
20240108,174900,612901780,4320,4320,4320,4320,0
20240108,174800,612901780,4320,4320,4320,4320,0
20240108,174700,612901780,4320,4320,4320,4320,0
20240108,174600,612901780,4320,4320,4320,4320,0
20240108,174500,612901780,4320,4320,4320,4320,0
20240108,174400,612901780,4320,4320,4320,4320,0
20240108,174300,612901780,4320,4320,4320,4320,0
20240108,174200,612901780,4320,4320,4320,4320,0
20240108,174100,612901780,4320,4320,4320,4320,0
20240108,174000,612901780,4320,4320,4320,4320,0
20240108,173900,612901780,4320,4320,4320,4320,0
20240108,173800,612901780,4320,4320,4320,4320,0
20240108,173700,612901780,4320,4320,4320,4320,0
20240108,173600,612901780,4320,4320,4320,4320,0
20240108,173500,612901780,4320,4320,4320,4320,0
20240108,173400,612901780,4320,4320,4320,4320,0
20240108,173300,612901780,4320,4320,4320,4320,0
20240108,173200,612901780,4320,4320,4320,4320,0
20240108,173100,612901780,4320,4320,4320,4320,0
20240108,173000,612901780,4320,4320,4320,4320,0
20240108,172900,612901780,4320,4320,4320,4320,0
20240108,172800,612901780,4320,4320,4320,4320,0
20240108,172700,612901780,4320,4320,4320,4320,0
20240108,172600,612901780,4320,4320,4320,4320,0
20240108,172500,612901780,4320,4320,4320,4320,0
20240108,172400,612901780,4320,4320,4320,4320,0
20240108,172300,612901780,4320,4320,4320,4320,0
20240108,172200,612901780,4320,4320,4320,4320,3635
20240108,172100,612901780,4320,4320,4320,4320,0
20240108,172000,612901780,4320,4320,4320,4320,0
20240108,171900,612901780,4320,4320,4320,4320,0
20240108,171800,612901780,4320,4320,4320,4320,0
20240108,171700,612901780,4320,4320,4320,4320,0
20240108,171600,612901780,4320,4320,4320,4320,0
20240108,171500,612901780,4320,4320,4320,4320,0
20240108,171400,612901780,4320,4320,4320,4320,0
20240108,171300,612901780,4320,4320,4320,4320,0
20240108,171200,612901780,4320,4320,4320,4320,0
20240108,171100,612901780,4320,4320,4320,4320,0
20240108,171000,612901780,4320,4320,4320,4320,0
20240108,170900,612901780,4320,4320,4320,4320,0
20240108,170800,612901780,4320,4320,4320,4320,0
20240108,170700,612901780,4320,4320,4320,4320,0
20240108,170600,612901780,4320,4320,4320,4320,0
20240108,170500,612901780,4320,4320,4320,4320,0
20240108,170400,612901780,4320,4320,4320,4320,0
20240108,170300,612901780,4320,4320,4320,4320,0
20240108,170200,612901780,4320,4320,4320,4320,0
20240108,170100,612901780,4320,4320,4320,4320,0
20240108,170000,612901780,4320,4320,4320,4320,0
20240108,165900,612901780,4320,4320,4320,4320,0
20240108,165800,612901780,4320,4320,4320,4320,0
20240108,165700,612901780,4320,4320,4320,4320,0
20240108,165600,612901780,4320,4320,4320,4320,0
20240108,165500,612901780,4320,4320,4320,4320,0
20240108,165400,612901780,4320,4320,4320,4320,0
20240108,165300,612901780,4320,4320,4320,4320,0
20240108,165200,612901780,4320,4320,4320,4320,3635
20240108,165100,612901780,4320,4320,4320,4320,0
20240108,165000,612901780,4320,4320,4320,4320,0
20240108,164900,612901780,4320,4320,4320,4320,0
20240108,164800,612901780,4320,4320,4320,4320,0
20240108,164700,612901780,4320,4320,4320,4320,0
20240108,164600,612901780,4320,4320,4320,4320,0
20240108,164500,612901780,4320,4320,4320,4320,0
20240108,164400,612901780,4320,4320,4320,4320,0
20240108,164300,612901780,4320,4320,4320,4320,0
20240108,164200,612901780,4320,4320,4320,4320,0
20240108,164100,612901780,4320,4320,4320,4320,0
20240108,164000,612901780,4320,4320,4320,4320,0
20240108,163900,612901780,4320,4320,4320,4320,0
20240108,163800,612901780,4320,4320,4320,4320,0
20240108,163700,612901780,4320,4320,4320,4320,0
20240108,163600,612901780,4320,4320,4320,4320,0
20240108,163500,612901780,4320,4320,4320,4320,0
20240108,163400,612901780,4320,4320,4320,4320,0
20240108,163300,612901780,4320,4320,4320,4320,0
20240108,163200,612901780,4320,4320,4320,4320,0
20240108,163100,612901780,4320,4320,4320,4320,0
20240108,163000,612901780,4320,4320,4320,4320,0
20240108,162900,612901780,4320,4320,4320,4320,0
20240108,162800,612901780,4320,4320,4320,4320,0
20240108,162700,612901780,4320,4320,4320,4320,0
20240108,162600,612901780,4320,4320,4320,4320,0
20240108,162500,612901780,4320,4320,4320,4320,0
20240108,162400,612901780,4320,4320,4320,4320,0
20240108,162300,612901780,4320,4320,4320,4320,0
20240108,162200,612901780,4320,4320,4320,4320,3635
20240108,162100,612901780,4320,4320,4320,4320,0
20240108,162000,612901780,4320,4320,4320,4320,0
20240108,161900,612901780,4320,4320,4320,4320,0
20240108,161800,612901780,4320,4320,4320,4320,0
20240108,161700,612901780,4320,4320,4320,4320,0
20240108,161600,612901780,4320,4320,4320,4320,0
20240108,161500,612901780,4320,4320,4320,4320,0
20240108,161400,612901780,4320,4320,4320,4320,0
20240108,161300,612901780,4320,4320,4320,4320,0
20240108,161200,612901780,4320,4320,4320,4320,0
20240108,161100,612901780,4320,4320,4320,4320,0
20240108,161000,612901780,4320,4320,4320,4320,0
20240108,160900,612901780,4320,4320,4320,4320,0
20240108,160800,612901780,4320,4320,4320,4320,0
20240108,160700,612901780,4320,4320,4320,4320,0
20240108,160600,612901780,4320,4320,4320,4320,0
20240108,160500,612901780,4320,4320,4320,4320,0
20240108,160400,612901780,4320,4320,4320,4320,0
20240108,160300,612901780,4320,4320,4320,4320,0
20240108,160200,612901780,4320,4320,4320,4320,0
20240108,160100,612901780,4320,4320,4320,4320,0
20240108,160000,612901780,4320,4320,4320,4320,0
20240108,155900,612901780,4320,4320,4320,4320,0
20240108,155800,612901780,4320,4320,4320,4320,0
20240108,155700,612901780,4320,4320,4320,4320,0
20240108,155600,612901780,4320,4320,4320,4320,0
20240108,155500,612901780,4320,4320,4320,4320,0
20240108,155400,612901780,4320,4320,4320,4320,0
20240108,155300,612901780,4320,4320,4320,4320,0
20240108,155200,612901780,4320,4320,4320,4320,3635
20240108,155100,612901780,4320,4320,4320,4320,0
20240108,155000,612901780,4320,4320,4320,4320,0
20240108,154900,612901780,4320,4320,4320,4320,0
20240108,154800,612901780,4320,4320,4320,4320,0
20240108,154700,612901780,4320,4320,4320,4320,0
20240108,154600,612901780,4320,4320,4320,4320,0
20240108,154500,612901780,4320,4320,4320,4320,0
20240108,154400,612901780,4320,4320,4320,4320,0
20240108,154300,612901780,4320,4320,4320,4320,0
20240108,154200,612901780,4320,4320,4320,4320,0
20240108,154100,612901780,4320,4320,4320,4320,0
20240108,154000,612901780,4320,4320,4320,4320,0
20240108,153900,612901780,4320,4320,4320,4320,0
20240108,153800,612901780,4320,4320,4320,4320,0
20240108,153700,612901780,4320,4320,4320,4320,0
20240108,153600,612901780,4320,4320,4320,4320,0
20240108,153500,612901780,4320,4320,4320,4320,0
20240108,153400,612901780,4320,4320,4320,4320,0
20240108,153300,612901780,4320,4320,4320,4320,0
20240108,153200,612901780,4320,4320,4320,4320,0
20240108,153100,612901780,4320,4320,4320,4320,0
20240108,153000,612901780,4320,4320,4320,4320,3635
20240108,152900,597198580,4315,4315,4315,4315,0
20240108,152800,597198580,4315,4315,4315,4315,0
20240108,152700,597198580,4315,4315,4315,4315,0
20240108,152600,597198580,4315,4315,4315,4315,0
20240108,152500,597198580,4315,4315,4315,4315,0
20240108,152400,597198580,4315,4315,4315,4315,0
20240108,152300,597198580,4315,4315,4315,4315,0
20240108,152200,597198580,4315,4315,4315,4315,0
20240108,152100,597198580,4315,4315,4315,4315,0
20240108,152000,597198580,4315,4315,4315,4315,0
20240108,151900,597198580,4315,4320,4325,4315,1380
20240108,151800,591232380,4325,4325,4325,4325,30
20240108,151700,591102630,4325,4310,4325,4310,2597
20240108,151600,579897345,4310,4310,4310,4310,427
20240108,151500,578056975,4310,4310,4310,4310,0
20240108,151400,578056975,4310,4310,4310,4310,470
20240108,151300,576031275,4315,4315,4315,4315,66
20240108,151200,575746485,4315,4310,4315,4310,621
20240108,151100,573069920,4315,4305,4315,4305,2973
20240108,151000,560266760,4305,4310,4310,4305,623
20240108,150900,557584130,4310,4305,4310,4305,205
20240108,150800,556700605,4305,4310,4310,4305,101
20240108,150700,556265300,4310,4310,4310,4310,305
20240108,150600,554950750,4310,4310,4310,4310,156
20240108,150500,554278390,4310,4305,4310,4305,147
20240108,150400,553645090,4305,4305,4305,4305,3486
20240108,150300,538637860,4305,4305,4305,4305,10
20240108,150200,538594810,4305,4305,4305,4305,301
20240108,150100,537299005,4305,4300,4305,4300,106
20240108,150000,536843180,4305,4300,4305,4300,202
20240108,145900,535974570,4305,4305,4305,4305,100
20240108,145800,535544070,4305,4305,4305,4305,409
20240108,145700,533783325,4300,4310,4310,4300,1105
20240108,145600,529030305,4305,4305,4305,4305,0
20240108,145500,529030305,4305,4305,4305,4305,1001
20240108,145400,524721000,4305,4305,4305,4305,200
20240108,145300,523860000,4305,4305,4305,4305,0
20240108,145200,523860000,4305,4305,4305,4305,0
20240108,145100,523860000,4305,4310,4310,4305,1062
20240108,145000,519288070,4310,4310,4315,4310,226
20240108,144900,518314005,4310,4310,4310,4310,54
20240108,144800,518081265,4305,4310,4310,4305,20
20240108,144700,517995115,4305,4305,4305,4305,50
20240108,144600,517779865,4310,4310,4310,4310,102
20240108,144500,517340245,4310,4310,4310,4310,3
20240108,144400,517327315,4310,4310,4310,4310,31
20240108,144300,517193705,4305,4305,4305,4305,0
20240108,144200,517193705,4305,4305,4305,4305,0
20240108,144100,517193705,4305,4305,4305,4305,0
20240108,144000,517193705,4305,4305,4305,4305,389
20240108,143900,515519060,4305,4305,4305,4305,100
20240108,143800,515088560,4305,4305,4305,4300,265
20240108,143700,513947740,4305,4305,4305,4305,20
20240108,143600,513861640,4305,4300,4305,4300,137
20240108,143500,513272355,4305,4305,4305,4305,300
20240108,143400,511980855,4305,4305,4305,4305,42
20240108,143300,511800045,4305,4305,4305,4305,0
20240108,143200,511800045,4305,4300,4305,4300,401
20240108,143100,510074580,4300,4305,4305,4300,171
20240108,143000,509338695,4305,4305,4305,4305,0
20240108,142900,509338695,4305,4305,4305,4305,100
20240108,142800,508908195,4310,4305,4310,4305,38
20240108,142700,508744560,4310,4310,4310,4310,0
20240108,142600,508744560,4310,4310,4310,4310,23
20240108,142500,508645430,4300,4305,4305,4300,20
20240108,142400,508559345,4310,4310,4310,4310,53
20240108,142300,508330915,4310,4310,4310,4310,0
20240108,142200,508330915,4310,4310,4310,4310,0
20240108,142100,508330915,4310,4310,4310,4310,25
20240108,142000,508223165,4310,4310,4310,4310,18
20240108,141900,508145585,4305,4310,4310,4305,533
20240108,141800,505850995,4310,4310,4310,4310,20
20240108,141700,505764795,4310,4305,4310,4305,738
20240108,141600,502587680,4305,4310,4310,4305,1187
20240108,141500,497477620,4310,4310,4310,4310,242
20240108,141400,496434600,4310,4310,4310,4310,30
20240108,141300,496305300,4315,4315,4315,4315,0
20240108,141200,496305300,4315,4315,4315,4315,0
20240108,141100,496305300,4315,4315,4315,4315,50
20240108,141000,496089550,4315,4315,4315,4315,110
20240108,140900,495614900,4310,4310,4310,4310,200
20240108,140800,494752900,4310,4315,4315,4310,225
20240108,140700,493783145,4315,4315,4315,4315,0
20240108,140600,493783145,4315,4315,4315,4315,11
20240108,140500,493735680,4315,4315,4315,4315,0
20240108,140400,493735680,4315,4315,4315,4315,0
20240108,140300,493735680,4315,4320,4320,4315,1004
20240108,140200,489398420,4315,4315,4315,4315,102
20240108,140100,488958290,4320,4320,4320,4320,301
20240108,140000,487657970,4320,4320,4320,4320,13
20240108,135900,487601810,4315,4315,4315,4315,126
20240108,135800,487058120,4315,4315,4315,4315,87
20240108,135700,486682715,4315,4315,4315,4315,6
20240108,135600,486656825,4305,4310,4310,4305,168
20240108,135500,485933490,4310,4310,4310,4310,2
20240108,135400,485924870,4310,4310,4310,4310,233
20240108,135300,484920640,4310,4310,4310,4310,5
20240108,135200,484899090,4305,4305,4305,4305,300
20240108,135100,483607590,4310,4310,4310,4310,113
20240108,135000,483120560,4310,4310,4310,4300,25
20240108,134900,483012830,4300,4310,4310,4300,177
20240108,134800,482251670,4310,4310,4310,4310,1
20240108,134700,482247360,4310,4305,4310,4300,2318
20240108,134600,472270280,4305,4305,4305,4305,500
20240108,134500,470117780,4310,4310,4310,4310,0
20240108,134400,470117780,4310,4310,4310,4310,5
20240108,134300,470096230,4310,4310,4310,4310,3
20240108,134200,470083300,4310,4310,4310,4310,2
20240108,134100,470074680,4305,4305,4305,4305,0
20240108,134000,470074680,4305,4305,4305,4305,0
20240108,133900,470074680,4305,4305,4310,4305,34
20240108,133800,469928160,4310,4310,4310,4310,3
20240108,133700,469915230,4305,4305,4310,4305,2128
20240108,133600,460753485,4305,4305,4305,4305,0
20240108,133500,460753485,4305,4305,4305,4305,20
20240108,133400,460667385,4310,4310,4310,4310,11
20240108,133300,460619975,4310,4310,4310,4310,0
20240108,133200,460619975,4310,4310,4310,4310,1
20240108,133100,460615665,4305,4305,4305,4305,0
20240108,133000,460615665,4305,4305,4305,4305,100
20240108,132900,460185165,4305,4305,4305,4305,1
20240108,132800,460180860,4305,4305,4305,4305,0
20240108,132700,460180860,4305,4310,4310,4305,919
20240108,132600,456224075,4310,4310,4310,4310,100
20240108,132500,455793075,4310,4310,4310,4310,5
20240108,132400,455771525,4310,4310,4310,4310,1
20240108,132300,455767215,4310,4310,4310,4310,320
20240108,132200,454388015,4310,4310,4310,4310,1
20240108,132100,454383705,4310,4310,4310,4310,11
20240108,132000,454336295,4310,4310,4310,4310,1
20240108,131900,454331985,4320,4320,4320,4320,0
20240108,131800,454331985,4320,4320,4320,4320,0
20240108,131700,454331985,4320,4310,4320,4310,115
20240108,131600,453836325,4310,4310,4310,4310,0
20240108,131500,453836325,4310,4310,4310,4310,0
20240108,131400,453836325,4310,4310,4310,4310,9
20240108,131300,453797535,4305,4305,4305,4305,252
20240108,131200,452712675,4310,4310,4310,4310,1
20240108,131100,452708365,4300,4300,4300,4300,0
20240108,131000,452708365,4300,4300,4310,4300,445
20240108,130900,450794850,4300,4305,4305,4300,2029
20240108,130800,442069615,4305,4305,4305,4305,6
20240108,130700,442043785,4305,4305,4305,4305,1605
20240108,130600,435134260,4310,4310,4310,4310,0
20240108,130500,435134260,4310,4305,4310,4305,6
20240108,130400,435108425,4310,4310,4310,4305,2141
20240108,130300,425890770,4310,4310,4310,4310,135
20240108,130200,425308920,4310,4310,4310,4310,78
20240108,130100,424972740,4310,4320,4320,4310,118
20240108,130000,424464150,4320,4310,4320,4310,18
20240108,125900,424386550,4305,4305,4305,4305,0
20240108,125800,424386550,4305,4315,4315,4305,1545
20240108,125700,417732190,4320,4320,4320,4320,1
20240108,125600,417727870,4310,4315,4315,4310,716
20240108,125500,414638410,4315,4310,4315,4310,369
20240108,125400,413048015,4315,4315,4315,4315,1
20240108,125300,413043700,4310,4310,4310,4310,959
20240108,125200,408910410,4315,4320,4320,4315,8
20240108,125100,408875865,4320,4320,4320,4320,0
20240108,125000,408875865,4320,4325,4325,4320,12
20240108,124900,408824020,4310,4320,4320,4310,43
20240108,124800,408638380,4320,4320,4320,4320,1025
20240108,124700,404210380,4310,4310,4310,4310,100
20240108,124600,403779380,4310,4310,4310,4310,1796
20240108,124500,396038620,4310,4310,4310,4310,4
20240108,124400,396021380,4310,4310,4310,4310,335
20240108,124300,394577530,4320,4315,4320,4315,4681
20240108,124200,374379010,4315,4315,4315,4315,4
20240108,124100,374361750,4325,4320,4325,4320,210
20240108,124000,373453550,4315,4315,4315,4315,0
20240108,123900,373453550,4315,4315,4315,4315,242
20240108,123800,372409320,4325,4325,4325,4325,0
20240108,123700,372409320,4325,4325,4325,4325,105
20240108,123600,371955195,4315,4315,4315,4315,17
20240108,123500,371881840,4315,4315,4315,4315,118
20240108,123400,371372670,4315,4315,4315,4315,8
20240108,123300,371338150,4310,4310,4310,4310,203
20240108,123200,370463220,4305,4325,4325,4305,130
20240108,123100,369901190,4300,4300,4300,4300,0
20240108,123000,369901190,4300,4300,4300,4300,0
20240108,122900,369901190,4300,4300,4325,4300,171
20240108,122800,369162015,4325,4325,4325,4325,503
20240108,122700,366986540,4325,4325,4325,4325,105
20240108,122600,366532415,4300,4305,4305,4300,4660
20240108,122500,346492665,4305,4305,4305,4305,3
20240108,122400,346479750,4305,4305,4305,4305,268
20240108,122300,345326010,4305,4305,4305,4305,474
20240108,122200,343285440,4300,4300,4300,4300,17
20240108,122100,343212340,4305,4305,4305,4305,102
20240108,122000,342773230,4300,4300,4300,4300,300
20240108,121900,341483230,4300,4305,4305,4300,16
20240108,121800,341414405,4300,4305,4305,4300,64
20240108,121700,341138895,4305,4305,4305,4305,79
20240108,121600,340798800,4305,4310,4310,4300,2806
20240108,121500,328714940,4310,4310,4310,4310,57
20240108,121400,328469270,4310,4310,4310,4310,0
20240108,121300,328469270,4310,4310,4310,4310,0
20240108,121200,328469270,4310,4325,4325,4310,13
20240108,121100,328413225,4315,4315,4315,4315,336
20240108,121000,326963385,4315,4315,4315,4315,0
20240108,120900,326963385,4315,4315,4315,4315,13
20240108,120800,326907290,4315,4315,4315,4315,3
20240108,120700,326894345,4315,4315,4315,4315,0
20240108,120600,326894345,4315,4315,4315,4315,3
20240108,120500,326881400,4315,4315,4325,4310,460
20240108,120400,324897005,4310,4315,4315,4310,452
20240108,120300,322946690,4320,4320,4320,4320,0
20240108,120200,322946690,4320,4320,4320,4315,31
20240108,120100,322812910,4320,4325,4325,4315,16
20240108,120000,322743750,4325,4325,4325,4325,0
20240108,115900,322743750,4325,4315,4325,4315,5
20240108,115800,322722165,4315,4315,4325,4315,10
20240108,115700,322679005,4330,4325,4330,4315,3001
20240108,115600,309724250,4330,4330,4330,4330,1
20240108,115500,309719920,4325,4325,4325,4325,15
20240108,115400,309655045,4325,4325,4325,4325,62
20240108,115300,309386895,4325,4325,4325,4325,2
20240108,115200,309378245,4330,4330,4330,4320,856
20240108,115100,305680035,4330,4330,4330,4320,733
20240108,115000,302506155,4330,4330,4330,4330,1
20240108,114900,302501825,4320,4320,4320,4320,4
20240108,114800,302484545,4320,4320,4320,4320,530
20240108,114700,300194945,4320,4325,4325,4320,16
20240108,114600,300125810,4330,4325,4330,4320,721
20240108,114500,297011000,4325,4335,4335,4325,49
20240108,114400,296798845,4330,4320,4335,4320,29
20240108,114300,296673225,4320,4320,4320,4320,111
20240108,114200,296193705,4320,4320,4320,4320,4
20240108,114100,296176425,4320,4320,4320,4320,10
20240108,114000,296133225,4320,4325,4325,4320,43
20240108,113900,295947265,4325,4330,4330,4325,1012
20240108,113800,291568285,4330,4330,4330,4330,6
20240108,113700,291542305,4330,4330,4330,4330,2
20240108,113600,291533645,4330,4330,4330,4330,0
20240108,113500,291533645,4330,4330,4330,4330,13
20240108,113400,291477355,4330,4330,4330,4330,257
20240108,113300,290364545,4320,4330,4330,4320,46
20240108,113200,290165395,4330,4320,4330,4320,1105
20240108,113100,285391785,4320,4320,4320,4320,8
20240108,113000,285357225,4320,4330,4330,4320,2655
20240108,112900,273875620,4330,4330,4340,4330,1268
20240108,112800,268385170,4330,4335,4335,4330,324
20240108,112700,266980690,4330,4325,4330,4325,564
20240108,112600,264538580,4330,4330,4330,4330,0
20240108,112500,264538580,4330,4330,4330,4325,6
20240108,112400,264512620,4325,4325,4325,4325,243
20240108,112300,263461645,4325,4335,4335,4325,762
20240108,112200,260161995,4335,4335,4335,4335,4
20240108,112100,260144655,4340,4335,4340,4335,22
20240108,112000,260049220,4335,4335,4340,4335,4
20240108,111900,260031875,4335,4335,4335,4335,2
20240108,111800,260023205,4330,4330,4330,4330,11
20240108,111700,259975575,4330,4335,4335,4330,426
20240108,111600,258130985,4335,4340,4340,4335,49
20240108,111500,257918450,4340,4340,4340,4340,4
20240108,111400,257901090,4340,4340,4340,4340,10
20240108,111300,257857690,4340,4340,4340,4340,2
20240108,111200,257849010,4350,4335,4350,4335,5
20240108,111100,257827320,4340,4345,4350,4340,594
20240108,111000,255245980,4350,4350,4350,4335,3
20240108,110900,255232945,4335,4355,4355,4335,11
20240108,110800,255185135,4350,4345,4350,4330,3458
20240108,110700,240181025,4345,4350,4350,4345,184
20240108,110600,239381495,4350,4350,4350,4350,39
20240108,110500,239211845,4350,4355,4355,4350,441
20240108,110400,237293485,4350,4360,4360,4350,41
20240108,110300,237115120,4350,4350,4350,4350,6
20240108,110200,237089020,4360,4355,4360,4355,78
20240108,110100,236749325,4355,4360,4360,4355,14
20240108,110000,236688340,4360,4355,4360,4355,2
20240108,105900,236679625,4360,4355,4360,4355,93
20240108,105800,236274605,4355,4355,4355,4355,14
20240108,105700,236213635,4350,4350,4350,4350,8
20240108,105600,236178835,4355,4350,4355,4350,16
20240108,105500,236109230,4355,4350,4360,4350,7
20240108,105400,236078765,4355,4345,4355,4345,297
20240108,105300,234787870,4355,4365,4365,4355,2331
20240108,105200,224625965,4360,4360,4360,4360,474
20240108,105100,222559325,4360,4355,4365,4355,682
20240108,105000,219586210,4360,4355,4360,4355,68
20240108,104900,219289735,4355,4345,4355,4345,233
20240108,104800,218275465,4350,4345,4350,4345,1273
20240108,104700,212737935,4345,4340,4345,4340,10
20240108,104600,212694520,4345,4345,4345,4345,2
20240108,104500,212685830,4345,4340,4345,4340,80
20240108,104400,212338260,4345,4340,4345,4340,578
20240108,104300,209826890,4350,4345,4350,4340,1934
20240108,104200,201427850,4345,4350,4350,4345,4
20240108,104100,201410465,4345,4350,4350,4345,434
20240108,104000,199524725,4345,4345,4345,4345,409
20240108,103900,197747620,4345,4345,4345,4345,1
20240108,103800,197743275,4345,4345,4345,4345,90
20240108,103700,197352225,4345,4350,4350,4345,177
20240108,103600,196583150,4350,4350,4350,4350,2
20240108,103500,196574450,4350,4340,4350,4340,3157
20240108,103400,182856185,4340,4340,4345,4340,13
20240108,103300,182799760,4345,4340,4345,4340,141
20240108,103200,182187125,4345,4340,4345,4340,23
20240108,103100,182087200,4345,4345,4345,4340,24
20240108,103000,181982940,4345,4340,4345,4340,20
20240108,102900,181896130,4345,4345,4345,4340,504
20240108,102800,179706255,4350,4345,4350,4345,37
20240108,102700,179545390,4350,4340,4350,4340,12
20240108,102600,179493290,4345,4350,4350,4345,515
20240108,102500,177255605,4350,4340,4350,4340,44
20240108,102400,177064525,4340,4340,4340,4340,4
20240108,102300,177047165,4350,4350,4350,4340,33
20240108,102200,176903760,4345,4340,4350,4340,317
20240108,102100,175527280,4345,4340,4345,4340,9
20240108,102000,175488210,4340,4345,4345,4340,733
20240108,101900,172303370,4345,4340,4345,4340,2
20240108,101800,172294685,4345,4340,4345,4340,76
20240108,101700,171964840,4345,4340,4345,4340,19
20240108,101600,171882320,4345,4345,4345,4345,1
20240108,101500,171877975,4340,4345,4345,4340,46
20240108,101400,171678320,4335,4335,4335,4335,6
20240108,101300,171652310,4335,4345,4345,4335,8
20240108,101200,171617620,4350,4335,4350,4335,2
20240108,101100,171608935,4335,4335,4335,4335,2
20240108,101000,171600265,4350,4350,4350,4350,15
20240108,100900,171535015,4350,4350,4350,4350,0
20240108,100800,171535015,4350,4350,4350,4350,35
20240108,100700,171382765,4350,4350,4350,4350,5
20240108,100600,171361015,4350,4350,4350,4350,0
20240108,100500,171361015,4350,4350,4350,4350,30
20240108,100400,171230515,4350,4350,4350,4350,114
20240108,100300,170734615,4350,4350,4350,4350,8
20240108,100200,170699815,4350,4350,4350,4350,27
20240108,100100,170582365,4330,4330,4330,4330,740
20240108,100000,167378165,4330,4330,4330,4330,20
20240108,095900,167291565,4330,4350,4350,4330,686
20240108,095800,164321105,4350,4335,4350,4335,3156
20240108,095700,150612660,4335,4335,4335,4335,4
20240108,095600,150595320,4330,4335,4335,4330,43
20240108,095500,150408940,4335,4335,4335,4335,1
20240108,095400,150404605,4335,4330,4335,4330,507
20240108,095300,148209265,4330,4330,4330,4330,0
20240108,095200,148209265,4330,4335,4335,4330,32
20240108,095100,148070645,4335,4335,4335,4335,18
20240108,095000,147992615,4335,4335,4335,4335,130
20240108,094900,147429065,4330,4335,4335,4330,123
20240108,094800,146895865,4345,4340,4345,4340,195
20240108,094700,146049035,4340,4345,4345,4340,159
20240108,094600,145358925,4345,4345,4345,4345,33
20240108,094500,145215540,4345,4345,4345,4340,113
20240108,094400,144724610,4345,4325,4345,4325,1756
20240108,094300,137123120,4325,4315,4325,4315,22
20240108,094200,137028145,4315,4305,4315,4305,123
20240108,094100,136498610,4315,4315,4315,4315,316
20240108,094000,135135070,4310,4310,4310,4310,152
20240108,093900,134479950,4310,4310,4310,4310,27
20240108,093800,134363580,4310,4315,4315,4310,18
20240108,093700,134285940,4315,4315,4315,4305,12
20240108,093600,134234180,4315,4315,4315,4315,1
20240108,093500,134229865,4315,4315,4315,4295,836
20240108,093400,130625615,4300,4305,4315,4300,67
20240108,093300,130337445,4305,4300,4305,4300,101
20240108,093200,129902645,4305,4305,4305,4300,132
20240108,093100,129334480,4305,4300,4305,4300,422
20240108,093000,127519860,4300,4300,4300,4300,924
20240108,092900,123546660,4300,4300,4300,4300,1096
20240108,092800,118833860,4305,4310,4310,4305,502
20240108,092700,116671820,4310,4310,4310,4310,424
20240108,092600,114844380,4310,4315,4315,4310,641
20240108,092500,112080505,4320,4320,4320,4320,30
20240108,092400,111950905,4325,4325,4325,4325,1
20240108,092300,111946580,4325,4310,4325,4310,119
20240108,092200,111431935,4305,4305,4305,4305,1
20240108,092100,111427630,4305,4305,4305,4305,84
20240108,092000,111066010,4305,4305,4305,4305,92
20240108,091900,110669950,4300,4330,4330,4300,913
20240108,091800,106739455,4330,4305,4330,4305,71
20240108,091700,106433775,4305,4310,4310,4305,1101
20240108,091600,101692715,4310,4315,4315,4310,2218
20240108,091500,92131715,4315,4310,4315,4310,1438
20240108,091400,85932420,4315,4315,4320,4315,933
20240108,091300,81906425,4315,4320,4320,4315,543
20240108,091200,79561765,4330,4330,4330,4330,40
20240108,091100,79388565,4330,4330,4330,4330,111
20240108,091000,78907935,4330,4315,4330,4315,4660
20240108,090900,58777370,4315,4310,4320,4310,435
20240108,090800,56900285,4310,4315,4325,4310,2909
20240108,090700,44356940,4325,4325,4325,4325,30
20240108,090600,44227190,4310,4315,4315,4310,894
20240108,090500,40372270,4320,4320,4325,4315,1330
20240108,090400,34631655,4315,4320,4320,4315,122
20240108,090300,34104865,4315,4315,4315,4315,765
20240108,090200,30803890,4315,4310,4365,4310,74
20240108,090100,30481870,4340,4325,4340,4300,3466
20240108,090000,15548155,4325,4370,4370,4325,2563