KissMeData/318160/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,211300,350838080,4270,4270,4270,4270,1667
20240105,211200,350838080,4270,4270,4270,4270,0
20240105,211100,350838080,4270,4270,4270,4270,0
20240105,211000,350838080,4270,4270,4270,4270,0
20240105,210900,350838080,4270,4270,4270,4270,0
20240105,210800,350838080,4270,4270,4270,4270,0
20240105,210700,350838080,4270,4270,4270,4270,0
20240105,210600,350838080,4270,4270,4270,4270,0
20240105,210500,350838080,4270,4270,4270,4270,0
20240105,210400,350838080,4270,4270,4270,4270,0
20240105,210300,350838080,4270,4270,4270,4270,0
20240105,210200,350838080,4270,4270,4270,4270,0
20240105,210100,350838080,4270,4270,4270,4270,0
20240105,210000,350838080,4270,4270,4270,4270,0
20240105,205900,350838080,4270,4270,4270,4270,0
20240105,205800,350838080,4270,4270,4270,4270,0
20240105,205700,350838080,4270,4270,4270,4270,0
20240105,205600,350838080,4270,4270,4270,4270,0
20240105,205500,350838080,4270,4270,4270,4270,0
20240105,205400,350838080,4270,4270,4270,4270,0
20240105,205300,350838080,4270,4270,4270,4270,0
20240105,205200,350838080,4270,4270,4270,4270,0
20240105,205100,350838080,4270,4270,4270,4270,0
20240105,205000,350838080,4270,4270,4270,4270,0
20240105,204900,350838080,4270,4270,4270,4270,0
20240105,204800,350838080,4270,4270,4270,4270,0
20240105,204700,350838080,4270,4270,4270,4270,0
20240105,204600,350838080,4270,4270,4270,4270,0
20240105,204500,350838080,4270,4270,4270,4270,0
20240105,204400,350838080,4270,4270,4270,4270,0
20240105,204300,350838080,4270,4270,4270,4270,1667
20240105,204200,350838080,4270,4270,4270,4270,0
20240105,204100,350838080,4270,4270,4270,4270,0
20240105,204000,350838080,4270,4270,4270,4270,0
20240105,203900,350838080,4270,4270,4270,4270,0
20240105,203800,350838080,4270,4270,4270,4270,0
20240105,203700,350838080,4270,4270,4270,4270,0
20240105,203600,350838080,4270,4270,4270,4270,0
20240105,203500,350838080,4270,4270,4270,4270,0
20240105,203400,350838080,4270,4270,4270,4270,0
20240105,203300,350838080,4270,4270,4270,4270,0
20240105,203200,350838080,4270,4270,4270,4270,0
20240105,203100,350838080,4270,4270,4270,4270,0
20240105,203000,350838080,4270,4270,4270,4270,0
20240105,202900,350838080,4270,4270,4270,4270,0
20240105,202800,350838080,4270,4270,4270,4270,0
20240105,202700,350838080,4270,4270,4270,4270,0
20240105,202600,350838080,4270,4270,4270,4270,0
20240105,202500,350838080,4270,4270,4270,4270,0
20240105,202400,350838080,4270,4270,4270,4270,0
20240105,202300,350838080,4270,4270,4270,4270,0
20240105,202200,350838080,4270,4270,4270,4270,0
20240105,202100,350838080,4270,4270,4270,4270,0
20240105,202000,350838080,4270,4270,4270,4270,0
20240105,201900,350838080,4270,4270,4270,4270,0
20240105,201800,350838080,4270,4270,4270,4270,0
20240105,201700,350838080,4270,4270,4270,4270,0
20240105,201600,350838080,4270,4270,4270,4270,0
20240105,201500,350838080,4270,4270,4270,4270,0
20240105,201400,350838080,4270,4270,4270,4270,0
20240105,201300,350838080,4270,4270,4270,4270,1667
20240105,201200,350838080,4270,4270,4270,4270,0
20240105,201100,350838080,4270,4270,4270,4270,0
20240105,201000,350838080,4270,4270,4270,4270,0
20240105,200900,350838080,4270,4270,4270,4270,0
20240105,200800,350838080,4270,4270,4270,4270,0
20240105,200700,350838080,4270,4270,4270,4270,0
20240105,200600,350838080,4270,4270,4270,4270,0
20240105,200500,350838080,4270,4270,4270,4270,0
20240105,200400,350838080,4270,4270,4270,4270,0
20240105,200300,350838080,4270,4270,4270,4270,0
20240105,200200,350838080,4270,4270,4270,4270,0
20240105,200100,350838080,4270,4270,4270,4270,0
20240105,200000,350838080,4270,4270,4270,4270,0
20240105,195900,350838080,4270,4270,4270,4270,0
20240105,195800,350838080,4270,4270,4270,4270,0
20240105,195700,350838080,4270,4270,4270,4270,0
20240105,195600,350838080,4270,4270,4270,4270,0
20240105,195500,350838080,4270,4270,4270,4270,0
20240105,195400,350838080,4270,4270,4270,4270,0
20240105,195300,350838080,4270,4270,4270,4270,0
20240105,195200,350838080,4270,4270,4270,4270,0
20240105,195100,350838080,4270,4270,4270,4270,0
20240105,195000,350838080,4270,4270,4270,4270,0
20240105,194900,350838080,4270,4270,4270,4270,0
20240105,194800,350838080,4270,4270,4270,4270,0
20240105,194700,350838080,4270,4270,4270,4270,0
20240105,194600,350838080,4270,4270,4270,4270,0
20240105,194500,350838080,4270,4270,4270,4270,0
20240105,194400,350838080,4270,4270,4270,4270,0
20240105,194300,350838080,4270,4270,4270,4270,1667
20240105,194200,350838080,4270,4270,4270,4270,0
20240105,194100,350838080,4270,4270,4270,4270,0
20240105,194000,350838080,4270,4270,4270,4270,0
20240105,193900,350838080,4270,4270,4270,4270,0
20240105,193800,350838080,4270,4270,4270,4270,0
20240105,193700,350838080,4270,4270,4270,4270,0
20240105,193600,350838080,4270,4270,4270,4270,0
20240105,193500,350838080,4270,4270,4270,4270,0
20240105,193400,350838080,4270,4270,4270,4270,0
20240105,193300,350838080,4270,4270,4270,4270,0
20240105,193200,350838080,4270,4270,4270,4270,0
20240105,193100,350838080,4270,4270,4270,4270,0
20240105,193000,350838080,4270,4270,4270,4270,0
20240105,192900,350838080,4270,4270,4270,4270,0
20240105,192800,350838080,4270,4270,4270,4270,0
20240105,192700,350838080,4270,4270,4270,4270,0
20240105,192600,350838080,4270,4270,4270,4270,0
20240105,192500,350838080,4270,4270,4270,4270,0
20240105,192400,350838080,4270,4270,4270,4270,0
20240105,192300,350838080,4270,4270,4270,4270,0
20240105,192200,350838080,4270,4270,4270,4270,0
20240105,192100,350838080,4270,4270,4270,4270,0
20240105,192000,350838080,4270,4270,4270,4270,0
20240105,191900,350838080,4270,4270,4270,4270,0
20240105,191800,350838080,4270,4270,4270,4270,0
20240105,191700,350838080,4270,4270,4270,4270,0
20240105,191600,350838080,4270,4270,4270,4270,0
20240105,191500,350838080,4270,4270,4270,4270,0
20240105,191400,350838080,4270,4270,4270,4270,0
20240105,191300,350838080,4270,4270,4270,4270,1667
20240105,191200,350838080,4270,4270,4270,4270,0
20240105,191100,350838080,4270,4270,4270,4270,0
20240105,191000,350838080,4270,4270,4270,4270,0
20240105,190900,350838080,4270,4270,4270,4270,0
20240105,190800,350838080,4270,4270,4270,4270,0
20240105,190700,350838080,4270,4270,4270,4270,0
20240105,190600,350838080,4270,4270,4270,4270,0
20240105,190500,350838080,4270,4270,4270,4270,0
20240105,190400,350838080,4270,4270,4270,4270,0
20240105,190300,350838080,4270,4270,4270,4270,0
20240105,190200,350838080,4270,4270,4270,4270,0
20240105,190100,350838080,4270,4270,4270,4270,0
20240105,190000,350838080,4270,4270,4270,4270,0
20240105,185900,350838080,4270,4270,4270,4270,0
20240105,185800,350838080,4270,4270,4270,4270,0
20240105,185700,350838080,4270,4270,4270,4270,0
20240105,185600,350838080,4270,4270,4270,4270,0
20240105,185500,350838080,4270,4270,4270,4270,0
20240105,185400,350838080,4270,4270,4270,4270,0
20240105,185300,350838080,4270,4270,4270,4270,0
20240105,185200,350838080,4270,4270,4270,4270,0
20240105,185100,350838080,4270,4270,4270,4270,0
20240105,185000,350838080,4270,4270,4270,4270,0
20240105,184900,350838080,4270,4270,4270,4270,0
20240105,184800,350838080,4270,4270,4270,4270,0
20240105,184700,350838080,4270,4270,4270,4270,0
20240105,184600,350838080,4270,4270,4270,4270,0
20240105,184500,350838080,4270,4270,4270,4270,0
20240105,184400,350838080,4270,4270,4270,4270,0
20240105,184300,350838080,4270,4270,4270,4270,1667
20240105,184200,350838080,4270,4270,4270,4270,0
20240105,184100,350838080,4270,4270,4270,4270,0
20240105,184000,350838080,4270,4270,4270,4270,0
20240105,183900,350838080,4270,4270,4270,4270,0
20240105,183800,350838080,4270,4270,4270,4270,0
20240105,183700,350838080,4270,4270,4270,4270,0
20240105,183600,350838080,4270,4270,4270,4270,0
20240105,183500,350838080,4270,4270,4270,4270,0
20240105,183400,350838080,4270,4270,4270,4270,0
20240105,183300,350838080,4270,4270,4270,4270,0
20240105,183200,350838080,4270,4270,4270,4270,0
20240105,183100,350838080,4270,4270,4270,4270,0
20240105,183000,350838080,4270,4270,4270,4270,0
20240105,182900,350838080,4270,4270,4270,4270,0
20240105,182800,350838080,4270,4270,4270,4270,0
20240105,182700,350838080,4270,4270,4270,4270,0
20240105,182600,350838080,4270,4270,4270,4270,0
20240105,182500,350838080,4270,4270,4270,4270,0
20240105,182400,350838080,4270,4270,4270,4270,0
20240105,182300,350838080,4270,4270,4270,4270,0
20240105,182200,350838080,4270,4270,4270,4270,0
20240105,182100,350838080,4270,4270,4270,4270,0
20240105,182000,350838080,4270,4270,4270,4270,0
20240105,181900,350838080,4270,4270,4270,4270,0
20240105,181800,350838080,4270,4270,4270,4270,0
20240105,181700,350838080,4270,4270,4270,4270,0
20240105,181600,350838080,4270,4270,4270,4270,0
20240105,181500,350838080,4270,4270,4270,4270,0
20240105,181400,350838080,4270,4270,4270,4270,0
20240105,181300,350838080,4270,4270,4270,4270,1667
20240105,181200,350838080,4270,4270,4270,4270,0
20240105,181100,350838080,4270,4270,4270,4270,0
20240105,181000,350838080,4270,4270,4270,4270,0
20240105,180900,350838080,4270,4270,4270,4270,0
20240105,180800,350838080,4270,4270,4270,4270,0
20240105,180700,350838080,4270,4270,4270,4270,0
20240105,180600,350838080,4270,4270,4270,4270,0
20240105,180500,350838080,4270,4270,4270,4270,0
20240105,180400,350838080,4270,4270,4270,4270,0
20240105,180300,350838080,4270,4270,4270,4270,0
20240105,180200,350838080,4270,4270,4270,4270,0
20240105,180100,350838080,4270,4270,4270,4270,0
20240105,180000,350838080,4270,4270,4270,4270,0
20240105,175900,350838080,4270,4270,4270,4270,0
20240105,175800,350838080,4270,4270,4270,4270,0
20240105,175700,350838080,4270,4270,4270,4270,0
20240105,175600,350838080,4270,4270,4270,4270,0
20240105,175500,350838080,4270,4270,4270,4270,0
20240105,175400,350838080,4270,4270,4270,4270,0
20240105,175300,350838080,4270,4270,4270,4270,0
20240105,175200,350838080,4270,4270,4270,4270,0
20240105,175100,350838080,4270,4270,4270,4270,0
20240105,175000,350838080,4270,4270,4270,4270,0
20240105,174900,350838080,4270,4270,4270,4270,0
20240105,174800,350838080,4270,4270,4270,4270,0
20240105,174700,350838080,4270,4270,4270,4270,0
20240105,174600,350838080,4270,4270,4270,4270,0
20240105,174500,350838080,4270,4270,4270,4270,0
20240105,174400,350838080,4270,4270,4270,4270,0
20240105,174300,350838080,4270,4270,4270,4270,1667
20240105,174200,350838080,4270,4270,4270,4270,0
20240105,174100,350838080,4270,4270,4270,4270,0
20240105,174000,350838080,4270,4270,4270,4270,0
20240105,173900,350838080,4270,4270,4270,4270,0
20240105,173800,350838080,4270,4270,4270,4270,0
20240105,173700,350838080,4270,4270,4270,4270,0
20240105,173600,350838080,4270,4270,4270,4270,0
20240105,173500,350838080,4270,4270,4270,4270,0
20240105,173400,350838080,4270,4270,4270,4270,0
20240105,173300,350838080,4270,4270,4270,4270,0
20240105,173200,350838080,4270,4270,4270,4270,0
20240105,173100,350838080,4270,4270,4270,4270,0
20240105,173000,350838080,4270,4270,4270,4270,0
20240105,172900,350838080,4270,4270,4270,4270,0
20240105,172800,350838080,4270,4270,4270,4270,0
20240105,172700,350838080,4270,4270,4270,4270,0
20240105,172600,350838080,4270,4270,4270,4270,0
20240105,172500,350838080,4270,4270,4270,4270,0
20240105,172400,350838080,4270,4270,4270,4270,0
20240105,172300,350838080,4270,4270,4270,4270,0
20240105,172200,350838080,4270,4270,4270,4270,0
20240105,172100,350838080,4270,4270,4270,4270,0
20240105,172000,350838080,4270,4270,4270,4270,0
20240105,171900,350838080,4270,4270,4270,4270,0
20240105,171800,350838080,4270,4270,4270,4270,0
20240105,171700,350838080,4270,4270,4270,4270,0
20240105,171600,350838080,4270,4270,4270,4270,0
20240105,171500,350838080,4270,4270,4270,4270,0
20240105,171400,350838080,4270,4270,4270,4270,0
20240105,171300,350838080,4270,4270,4270,4270,1667
20240105,171200,350838080,4270,4270,4270,4270,0
20240105,171100,350838080,4270,4270,4270,4270,0
20240105,171000,350838080,4270,4270,4270,4270,0
20240105,170900,350838080,4270,4270,4270,4270,0
20240105,170800,350838080,4270,4270,4270,4270,0
20240105,170700,350838080,4270,4270,4270,4270,0
20240105,170600,350838080,4270,4270,4270,4270,0
20240105,170500,350838080,4270,4270,4270,4270,0
20240105,170400,350838080,4270,4270,4270,4270,0
20240105,170300,350838080,4270,4270,4270,4270,0
20240105,170200,350838080,4270,4270,4270,4270,0
20240105,170100,350838080,4270,4270,4270,4270,0
20240105,170000,350838080,4270,4270,4270,4270,0
20240105,165900,350838080,4270,4270,4270,4270,0
20240105,165800,350838080,4270,4270,4270,4270,0
20240105,165700,350838080,4270,4270,4270,4270,0
20240105,165600,350838080,4270,4270,4270,4270,0
20240105,165500,350838080,4270,4270,4270,4270,0
20240105,165400,350838080,4270,4270,4270,4270,0
20240105,165300,350838080,4270,4270,4270,4270,0
20240105,165200,350838080,4270,4270,4270,4270,0
20240105,165100,350838080,4270,4270,4270,4270,0
20240105,165000,350838080,4270,4270,4270,4270,0
20240105,164900,350838080,4270,4270,4270,4270,0
20240105,164800,350838080,4270,4270,4270,4270,0
20240105,164700,350838080,4270,4270,4270,4270,0
20240105,164600,350838080,4270,4270,4270,4270,0
20240105,164500,350838080,4270,4270,4270,4270,0
20240105,164400,350838080,4270,4270,4270,4270,0
20240105,164300,350838080,4270,4270,4270,4270,1667
20240105,164200,350838080,4270,4270,4270,4270,0
20240105,164100,350838080,4270,4270,4270,4270,0
20240105,164000,350838080,4270,4270,4270,4270,0
20240105,163900,350838080,4270,4270,4270,4270,0
20240105,163800,350838080,4270,4270,4270,4270,0
20240105,163700,350838080,4270,4270,4270,4270,0
20240105,163600,350838080,4270,4270,4270,4270,0
20240105,163500,350838080,4270,4270,4270,4270,0
20240105,163400,350838080,4270,4270,4270,4270,0
20240105,163300,350838080,4270,4270,4270,4270,0
20240105,163200,350838080,4270,4270,4270,4270,0
20240105,163100,350838080,4270,4270,4270,4270,0
20240105,163000,350838080,4270,4270,4270,4270,0
20240105,162900,350838080,4270,4270,4270,4270,0
20240105,162800,350838080,4270,4270,4270,4270,0
20240105,162700,350838080,4270,4270,4270,4270,0
20240105,162600,350838080,4270,4270,4270,4270,0
20240105,162500,350838080,4270,4270,4270,4270,0
20240105,162400,350838080,4270,4270,4270,4270,0
20240105,162300,350838080,4270,4270,4270,4270,0
20240105,162200,350838080,4270,4270,4270,4270,0
20240105,162100,350838080,4270,4270,4270,4270,0
20240105,162000,350838080,4270,4270,4270,4270,0
20240105,161900,350838080,4270,4270,4270,4270,0
20240105,161800,350838080,4270,4270,4270,4270,0
20240105,161700,350838080,4270,4270,4270,4270,0
20240105,161600,350838080,4270,4270,4270,4270,0
20240105,161500,350838080,4270,4270,4270,4270,0
20240105,161400,350838080,4270,4270,4270,4270,0
20240105,161300,350838080,4270,4270,4270,4270,1667
20240105,161200,350838080,4270,4270,4270,4270,0
20240105,161100,350838080,4270,4270,4270,4270,0
20240105,161000,350838080,4270,4270,4270,4270,0
20240105,160900,350838080,4270,4270,4270,4270,0
20240105,160800,350838080,4270,4270,4270,4270,0
20240105,160700,350838080,4270,4270,4270,4270,0
20240105,160600,350838080,4270,4270,4270,4270,0
20240105,160500,350838080,4270,4270,4270,4270,0
20240105,160400,350838080,4270,4270,4270,4270,0
20240105,160300,350838080,4270,4270,4270,4270,0
20240105,160200,350838080,4270,4270,4270,4270,0
20240105,160100,350838080,4270,4270,4270,4270,0
20240105,160000,350838080,4270,4270,4270,4270,0
20240105,155900,350838080,4270,4270,4270,4270,0
20240105,155800,350838080,4270,4270,4270,4270,0
20240105,155700,350838080,4270,4270,4270,4270,0
20240105,155600,350838080,4270,4270,4270,4270,0
20240105,155500,350838080,4270,4270,4270,4270,0
20240105,155400,350838080,4270,4270,4270,4270,0
20240105,155300,350838080,4270,4270,4270,4270,0
20240105,155200,350838080,4270,4270,4270,4270,0
20240105,155100,350838080,4270,4270,4270,4270,0
20240105,155000,350838080,4270,4270,4270,4270,0
20240105,154900,350838080,4270,4270,4270,4270,0
20240105,154800,350838080,4270,4270,4270,4270,0
20240105,154700,350838080,4270,4270,4270,4270,0
20240105,154600,350838080,4270,4270,4270,4270,0
20240105,154500,350838080,4270,4270,4270,4270,0
20240105,154400,350838080,4270,4270,4270,4270,0
20240105,154300,350838080,4270,4270,4270,4270,1667
20240105,154200,350838080,4270,4270,4270,4270,0
20240105,154100,350838080,4270,4270,4270,4270,0
20240105,154000,350838080,4270,4270,4270,4270,0
20240105,153900,350838080,4270,4270,4270,4270,0
20240105,153800,350838080,4270,4270,4270,4270,0
20240105,153700,350838080,4270,4270,4270,4270,0
20240105,153600,350838080,4270,4270,4270,4270,0
20240105,153500,350838080,4270,4270,4270,4270,0
20240105,153400,350838080,4270,4270,4270,4270,0
20240105,153300,350838080,4270,4270,4270,4270,0
20240105,153200,350838080,4270,4270,4270,4270,0
20240105,153100,350838080,4270,4270,4270,4270,0
20240105,153000,350838080,4270,4270,4270,4270,1667
20240105,152900,343719990,4270,4270,4270,4270,0
20240105,152800,343719990,4270,4270,4270,4270,0
20240105,152700,343719990,4270,4270,4270,4270,0
20240105,152600,343719990,4270,4270,4270,4270,0
20240105,152500,343719990,4270,4270,4270,4270,0
20240105,152400,343719990,4270,4270,4270,4270,0
20240105,152300,343719990,4270,4270,4270,4270,0
20240105,152200,343719990,4270,4270,4270,4270,0
20240105,152100,343719990,4270,4270,4270,4270,0
20240105,152000,343719990,4270,4270,4270,4270,0
20240105,151900,343719990,4270,4260,4270,4260,601
20240105,151800,341159185,4260,4260,4260,4255,74
20240105,151700,340843950,4260,4260,4260,4260,90
20240105,151600,340460550,4260,4260,4270,4260,37
20240105,151500,340302820,4270,4270,4270,4270,0
20240105,151400,340302820,4270,4255,4270,4255,180
20240105,151300,339536720,4230,4230,4230,4230,0
20240105,151200,339536720,4230,4230,4230,4230,0
20240105,151100,339536720,4230,4230,4230,4230,32
20240105,151000,339401360,4225,4225,4225,4225,0
20240105,150900,339401360,4225,4225,4225,4225,104
20240105,150800,338961960,4225,4225,4225,4225,63
20240105,150700,338695785,4230,4230,4230,4230,449
20240105,150600,336796515,4260,4260,4260,4260,0
20240105,150500,336796515,4260,4260,4260,4260,0
20240105,150400,336796515,4260,4260,4260,4260,0
20240105,150300,336796515,4260,4260,4260,4260,0
20240105,150200,336796515,4260,4255,4260,4255,1638
20240105,150100,329826820,4255,4255,4255,4255,363
20240105,150000,328282255,4255,4230,4255,4230,2
20240105,145900,328273770,4260,4255,4260,4255,18
20240105,145800,328197175,4255,4255,4255,4255,0
20240105,145700,328197175,4255,4255,4255,4255,0
20240105,145600,328197175,4255,4255,4255,4255,171
20240105,145500,327469570,4255,4250,4255,4250,13
20240105,145400,327414305,4250,4255,4260,4150,11265
20240105,145300,280155180,4260,4255,4260,4250,567
20240105,145200,277742255,4255,4255,4255,4255,16
20240105,145100,277674175,4250,4250,4250,4250,0
20240105,145000,277674175,4250,4255,4255,4250,71
20240105,144900,277372280,4255,4255,4255,4255,0
20240105,144800,277372280,4255,4255,4255,4255,48
20240105,144700,277168040,4260,4260,4260,4260,193
20240105,144600,276345860,4260,4260,4260,4260,0
20240105,144500,276345860,4260,4260,4260,4260,0
20240105,144400,276345860,4260,4260,4260,4260,0
20240105,144300,276345860,4260,4260,4260,4260,0
20240105,144200,276345860,4260,4260,4260,4260,0
20240105,144100,276345860,4260,4260,4260,4260,15
20240105,144000,276281960,4260,4260,4260,4260,0
20240105,143900,276281960,4260,4260,4260,4260,0
20240105,143800,276281960,4260,4260,4260,4260,108
20240105,143700,275821880,4260,4260,4260,4260,10
20240105,143600,275779280,4260,4260,4260,4260,0
20240105,143500,275779280,4260,4260,4260,4260,0
20240105,143400,275779280,4260,4260,4260,4260,0
20240105,143300,275779280,4260,4260,4260,4260,0
20240105,143200,275779280,4260,4260,4260,4260,0
20240105,143100,275779280,4260,4260,4260,4260,100
20240105,143000,275353280,4260,4260,4260,4260,0
20240105,142900,275353280,4260,4260,4260,4260,1042
20240105,142800,270914360,4275,4275,4275,4275,1
20240105,142700,270910085,4275,4275,4275,4275,0
20240105,142600,270910085,4275,4275,4275,4275,0
20240105,142500,270910085,4275,4275,4275,4275,0
20240105,142400,270910085,4275,4275,4275,4275,0
20240105,142300,270910085,4275,4275,4275,4275,0
20240105,142200,270910085,4275,4275,4275,4275,0
20240105,142100,270910085,4275,4270,4275,4270,500
20240105,142000,268772835,4275,4275,4275,4275,0
20240105,141900,268772835,4275,4275,4275,4275,0
20240105,141800,268772835,4275,4275,4275,4275,200
20240105,141700,267917835,4275,4275,4275,4275,0
20240105,141600,267917835,4275,4275,4275,4275,0
20240105,141500,267917835,4275,4275,4275,4275,0
20240105,141400,267917835,4275,4275,4275,4275,0
20240105,141300,267917835,4275,4275,4275,4275,0
20240105,141200,267917835,4275,4275,4275,4275,1000
20240105,141100,263642835,4270,4270,4270,4270,400
20240105,141000,261934835,4270,4270,4270,4270,707
20240105,140900,258915945,4270,4270,4270,4260,13
20240105,140800,258860545,4250,4250,4250,4250,0
20240105,140700,258860545,4250,4250,4250,4250,0
20240105,140600,258860545,4250,4250,4250,4250,0
20240105,140500,258860545,4250,4250,4250,4250,200
20240105,140400,258010545,4285,4275,4290,4275,2919
20240105,140300,245503965,4285,4285,4285,4285,0
20240105,140200,245503965,4285,4285,4285,4285,3
20240105,140100,245491110,4300,4300,4300,4300,0
20240105,140000,245491110,4300,4300,4300,4300,0
20240105,135900,245491110,4300,4235,4300,4235,7150
20240105,135800,214896645,4235,4235,4235,4235,729
20240105,135700,211809330,4250,4250,4250,4250,0
20240105,135600,211809330,4250,4250,4250,4250,1
20240105,135500,211805080,4240,4235,4240,4235,706
20240105,135400,208813325,4225,4225,4225,4225,2
20240105,135300,208804875,4240,4240,4240,4240,0
20240105,135200,208804875,4240,4230,4240,4230,5
20240105,135100,208783715,4210,4210,4210,4210,0
20240105,135000,208783715,4210,4225,4225,4210,234
20240105,134900,207797500,4230,4230,4230,4230,0
20240105,134800,207797500,4230,4230,4230,4225,46
20240105,134700,207602950,4245,4235,4245,4235,21
20240105,134600,207514005,4250,4250,4250,4250,0
20240105,134500,207514005,4250,4245,4250,4245,31
20240105,134400,207382400,4250,4235,4250,4235,53
20240105,134300,207157930,4240,4235,4240,4235,105
20240105,134200,206713245,4245,4245,4245,4245,0
20240105,134100,206713245,4245,4220,4250,4220,283
20240105,134000,205518680,4220,4220,4220,4220,0
20240105,133900,205518680,4220,4220,4220,4220,0
20240105,133800,205518680,4220,4220,4220,4220,0
20240105,133700,205518680,4220,4220,4220,4220,1
20240105,133600,205514460,4230,4230,4230,4230,0
20240105,133500,205514460,4230,4230,4230,4230,0
20240105,133400,205514460,4230,4230,4230,4230,0
20240105,133300,205514460,4230,4230,4230,4230,0
20240105,133200,205514460,4230,4230,4230,4230,50
20240105,133100,205302960,4205,4220,4220,4205,787
20240105,133000,201991800,4250,4250,4250,4250,0
20240105,132900,201991800,4250,4250,4250,4250,0
20240105,132800,201991800,4250,4250,4250,4250,1
20240105,132700,201987550,4210,4235,4235,4210,1692
20240105,132600,194845665,4260,4245,4260,4245,14
20240105,132500,194786220,4235,4235,4235,4235,0
20240105,132400,194786220,4235,4235,4235,4235,20
20240105,132300,194701520,4235,4235,4235,4235,2
20240105,132200,194693050,4240,4240,4240,4240,50
20240105,132100,194481050,4245,4245,4245,4245,10
20240105,132000,194438600,4245,4230,4260,4230,2849
20240105,131900,182373550,4230,4230,4230,4230,1
20240105,131800,182369320,4240,4240,4240,4240,0
20240105,131700,182369320,4240,4240,4240,4240,2117
20240105,131600,173393240,4245,4245,4245,4245,0
20240105,131500,173393240,4245,4250,4250,4245,50
20240105,131400,173180985,4245,4250,4250,4245,21
20240105,131300,173091740,4270,4270,4270,4270,0
20240105,131200,173091740,4270,4270,4270,4270,0
20240105,131100,173091740,4270,4270,4270,4270,0
20240105,131000,173091740,4270,4270,4270,4270,0
20240105,130900,173091740,4270,4245,4270,4245,90
20240105,130800,172709205,4250,4250,4250,4250,0
20240105,130700,172709205,4250,4250,4250,4250,0
20240105,130600,172709205,4250,4245,4250,4245,506
20240105,130500,170561205,4245,4245,4245,4245,10
20240105,130400,170518755,4245,4245,4245,4245,0
20240105,130300,170518755,4245,4245,4245,4245,50
20240105,130200,170306505,4245,4245,4245,4245,0
20240105,130100,170306505,4245,4245,4245,4245,500
20240105,130000,168184005,4245,4245,4245,4245,3
20240105,125900,168171270,4245,4245,4245,4245,0
20240105,125800,168171270,4245,4245,4245,4245,0
20240105,125700,168171270,4245,4245,4245,4245,2121
20240105,125600,159167625,4245,4245,4245,4245,6
20240105,125500,159142155,4250,4260,4260,4250,929
20240105,125400,155193385,4270,4270,4270,4270,0
20240105,125300,155193385,4270,4270,4270,4270,0
20240105,125200,155193385,4270,4270,4270,4270,200
20240105,125100,154339385,4270,4270,4270,4270,0
20240105,125000,154339385,4270,4270,4270,4270,0
20240105,124900,154339385,4270,4270,4270,4270,0
20240105,124800,154339385,4270,4270,4270,4270,0
20240105,124700,154339385,4270,4265,4270,4265,302
20240105,124600,153051350,4260,4260,4260,4260,219
20240105,124500,152118410,4255,4255,4255,4255,0
20240105,124400,152118410,4255,4255,4255,4255,0
20240105,124300,152118410,4255,4260,4260,4255,42
20240105,124200,151939545,4255,4255,4255,4255,0
20240105,124100,151939545,4255,4255,4260,4255,261
20240105,124000,150828965,4250,4260,4260,4250,71
20240105,123900,150526765,4250,4250,4250,4250,1
20240105,123800,150522515,4265,4265,4265,4265,31
20240105,123700,150390300,4250,4250,4250,4250,0
20240105,123600,150390300,4250,4250,4250,4250,9
20240105,123500,150352050,4250,4250,4250,4250,1
20240105,123400,150347800,4270,4270,4270,4270,0
20240105,123300,150347800,4270,4260,4270,4260,200
20240105,123200,149494370,4255,4255,4255,4255,10
20240105,123100,149451820,4260,4260,4260,4260,0
20240105,123000,149451820,4260,4250,4260,4250,48
20240105,122900,149247420,4250,4250,4250,4250,50
20240105,122800,149034920,4250,4250,4250,4250,0
20240105,122700,149034920,4250,4250,4250,4250,1
20240105,122600,149030670,4240,4240,4240,4240,0
20240105,122500,149030670,4240,4240,4240,4240,0
20240105,122400,149030670,4240,4240,4240,4240,0
20240105,122300,149030670,4240,4240,4240,4240,0
20240105,122200,149030670,4240,4240,4240,4240,0
20240105,122100,149030670,4240,4240,4240,4240,0
20240105,122000,149030670,4240,4250,4250,4240,373
20240105,121900,147445525,4255,4255,4255,4255,50
20240105,121800,147232775,4250,4255,4260,4250,31
20240105,121700,147100825,4250,4250,4250,4250,468
20240105,121600,145111825,4250,4250,4250,4250,12
20240105,121500,145060825,4250,4255,4255,4250,8
20240105,121400,145026790,4250,4250,4250,4250,0
20240105,121300,145026790,4250,4250,4250,4250,447
20240105,121200,143127040,4250,4250,4250,4250,0
20240105,121100,143127040,4250,4250,4250,4250,100
20240105,121000,142702040,4250,4250,4250,4250,100
20240105,120900,142277040,4250,4250,4250,4250,100
20240105,120800,141852040,4250,4250,4250,4250,0
20240105,120700,141852040,4250,4250,4250,4250,251
20240105,120600,140785290,4245,4245,4245,4245,0
20240105,120500,140785290,4245,4245,4245,4245,0
20240105,120400,140785290,4245,4250,4250,4245,2
20240105,120300,140776795,4240,4240,4240,4240,0
20240105,120200,140776795,4240,4265,4265,4240,86
20240105,120100,140410030,4265,4265,4265,4265,0
20240105,120000,140410030,4265,4240,4265,4240,24
20240105,115900,140307695,4260,4260,4260,4260,14
20240105,115800,140248055,4260,4260,4260,4260,188
20240105,115700,139447175,4240,4240,4240,4240,0
20240105,115600,139447175,4240,4240,4240,4240,0
20240105,115500,139447175,4240,4240,4240,4240,0
20240105,115400,139447175,4240,4240,4240,4240,23
20240105,115300,139349655,4240,4240,4240,4240,0
20240105,115200,139349655,4240,4240,4240,4240,0
20240105,115100,139349655,4240,4240,4240,4240,0
20240105,115000,139349655,4240,4240,4240,4240,0
20240105,114900,139349655,4240,4240,4240,4240,0
20240105,114800,139349655,4240,4240,4240,4240,0
20240105,114700,139349655,4240,4240,4240,4240,0
20240105,114600,139349655,4240,4240,4240,4240,0
20240105,114500,139349655,4240,4240,4240,4240,0
20240105,114400,139349655,4240,4240,4240,4240,0
20240105,114300,139349655,4240,4240,4240,4240,0
20240105,114200,139349655,4240,4240,4240,4240,0
20240105,114100,139349655,4240,4240,4240,4240,300
20240105,114000,138077655,4240,4240,4240,4240,25
20240105,113900,137971655,4240,4240,4240,4240,2
20240105,113800,137963175,4240,4240,4240,4240,0
20240105,113700,137963175,4240,4240,4240,4240,3
20240105,113600,137950455,4240,4240,4240,4240,0
20240105,113500,137950455,4240,4240,4240,4240,0
20240105,113400,137950455,4240,4240,4240,4240,0
20240105,113300,137950455,4240,4240,4240,4240,46
20240105,113200,137755415,4255,4255,4255,4255,0
20240105,113100,137755415,4255,4255,4255,4255,5
20240105,113000,137734140,4230,4230,4230,4230,12
20240105,112900,137683380,4230,4230,4230,4230,0
20240105,112800,137683380,4230,4230,4230,4230,1
20240105,112700,137679150,4255,4255,4255,4255,10
20240105,112600,137636600,4230,4240,4240,4230,71
20240105,112500,137335570,4240,4240,4240,4240,0
20240105,112400,137335570,4240,4240,4240,4240,0
20240105,112300,137335570,4240,4240,4240,4240,0
20240105,112200,137335570,4240,4240,4240,4240,0
20240105,112100,137335570,4240,4240,4240,4240,347
20240105,112000,135864290,4240,4250,4250,4240,2207
20240105,111900,126495975,4250,4250,4250,4250,0
20240105,111800,126495975,4250,4250,4250,4250,60
20240105,111700,126240975,4255,4250,4255,4250,22
20240105,111600,126147370,4255,4255,4255,4255,240
20240105,111500,125126170,4270,4270,4270,4270,0
20240105,111400,125126170,4270,4270,4270,4270,23
20240105,111300,125027960,4275,4275,4275,4275,0
20240105,111200,125027960,4275,4275,4275,4275,2
20240105,111100,125019410,4275,4275,4275,4275,0
20240105,111000,125019410,4275,4275,4275,4275,500
20240105,110900,122881910,4275,4275,4275,4275,0
20240105,110800,122881910,4275,4275,4275,4275,0
20240105,110700,122881910,4275,4275,4275,4275,0
20240105,110600,122881910,4275,4265,4275,4265,500
20240105,110500,120746280,4240,4240,4240,4240,0
20240105,110400,120746280,4240,4240,4240,4240,0
20240105,110300,120746280,4240,4240,4240,4240,0
20240105,110200,120746280,4240,4240,4240,4240,0
20240105,110100,120746280,4240,4240,4240,4240,10
20240105,110000,120703880,4270,4270,4270,4270,0
20240105,105900,120703880,4270,4270,4270,4270,109
20240105,105800,120238450,4270,4270,4270,4270,12
20240105,105700,120187210,4275,4275,4275,4275,0
20240105,105600,120187210,4275,4265,4275,4265,1000
20240105,105500,115919155,4260,4260,4260,4260,211
20240105,105400,115020295,4265,4265,4265,4265,0
20240105,105300,115020295,4265,4255,4265,4255,268
20240105,105200,113878160,4240,4250,4250,4240,1082
20240105,105100,109280480,4230,4230,4230,4230,0
20240105,105000,109280480,4230,4230,4230,4230,0
20240105,104900,109280480,4230,4230,4230,4230,0
20240105,104800,109280480,4230,4230,4230,4230,30
20240105,104700,109153580,4235,4235,4235,4235,0
20240105,104600,109153580,4235,4235,4235,4235,335
20240105,104500,107734855,4250,4250,4250,4250,50
20240105,104400,107522355,4250,4250,4250,4250,0
20240105,104300,107522355,4250,4250,4250,4250,339
20240105,104200,106081605,4250,4245,4250,4245,166
20240105,104100,105376810,4245,4245,4245,4245,31
20240105,104000,105245215,4260,4260,4260,4260,1
20240105,103900,105240955,4230,4230,4230,4230,270
20240105,103800,104098855,4255,4255,4255,4255,0
20240105,103700,104098855,4255,4255,4255,4255,67
20240105,103600,103813770,4230,4230,4230,4230,0
20240105,103500,103813770,4230,4260,4260,4230,36
20240105,103400,103661310,4265,4245,4265,4245,12
20240105,103300,103610260,4220,4225,4225,4220,88
20240105,103200,103238895,4265,4265,4265,4265,0
20240105,103100,103238895,4265,4265,4265,4265,0
20240105,103000,103238895,4265,4230,4265,4230,155
20240105,102900,102581395,4230,4230,4230,4230,1
20240105,102800,102577165,4200,4200,4200,4200,86
20240105,102700,102215965,4200,4200,4200,4200,1
20240105,102600,102211765,4200,4200,4200,4200,0
20240105,102500,102211765,4200,4200,4200,4200,0
20240105,102400,102211765,4200,4200,4200,4200,0
20240105,102300,102211765,4200,4200,4200,4200,0
20240105,102200,102211765,4200,4200,4200,4200,9
20240105,102100,102173965,4180,4180,4180,4180,0
20240105,102000,102173965,4180,4180,4180,4180,5
20240105,101900,102153065,4200,4200,4200,4200,1
20240105,101800,102148865,4200,4200,4200,4200,0
20240105,101700,102148865,4200,4200,4200,4200,1
20240105,101600,102144665,4180,4180,4180,4180,161
20240105,101500,101471685,4180,4180,4180,4180,0
20240105,101400,101471685,4180,4180,4180,4180,0
20240105,101300,101471685,4180,4180,4185,4180,595
20240105,101200,98983085,4185,4185,4185,4185,263
20240105,101100,97882430,4185,4190,4190,4185,600
20240105,101000,95370350,4190,4190,4190,4190,0
20240105,100900,95370350,4190,4195,4195,4190,100
20240105,100800,94951020,4185,4185,4185,4185,0
20240105,100700,94951020,4185,4185,4185,4185,0
20240105,100600,94951020,4185,4185,4185,4185,0
20240105,100500,94951020,4185,4185,4185,4185,0
20240105,100400,94951020,4185,4185,4185,4185,0
20240105,100300,94951020,4185,4185,4185,4185,0
20240105,100200,94951020,4185,4185,4185,4185,0
20240105,100100,94951020,4185,4185,4185,4185,0
20240105,100000,94951020,4185,4190,4190,4185,324
20240105,095900,93595030,4190,4190,4190,4190,5
20240105,095800,93574080,4190,4190,4190,4190,1
20240105,095700,93569890,4190,4190,4190,4190,0
20240105,095600,93569890,4190,4190,4190,4190,0
20240105,095500,93569890,4190,4190,4190,4190,0
20240105,095400,93569890,4190,4190,4190,4190,1
20240105,095300,93565700,4185,4185,4185,4185,161
20240105,095200,92891915,4205,4205,4205,4205,0
20240105,095100,92891915,4205,4205,4205,4205,8
20240105,095000,92858275,4210,4205,4210,4185,103
20240105,094900,92426730,4215,4215,4215,4215,24
20240105,094800,92325570,4215,4200,4215,4200,95
20240105,094700,91926540,4215,4185,4215,4185,7211
20240105,094600,61748475,4215,4180,4215,4180,2
20240105,094500,61740080,4180,4185,4185,4180,100
20240105,094400,61321830,4180,4205,4205,4180,100
20240105,094300,60903225,4215,4215,4215,4215,0
20240105,094200,60903225,4215,4215,4215,4215,10
20240105,094100,60861075,4215,4200,4215,4190,151
20240105,094000,60227610,4220,4220,4220,4220,0
20240105,093900,60227610,4220,4215,4220,4215,2206
20240105,093800,50918475,4200,4215,4215,4200,16
20240105,093700,50851230,4215,4215,4215,4215,0
20240105,093600,50851230,4215,4215,4215,4215,50
20240105,093500,50640480,4215,4215,4215,4200,14
20240105,093400,50581500,4200,4215,4215,4200,408
20240105,093300,48864410,4220,4220,4220,4220,0
20240105,093200,48864410,4220,4205,4220,4205,412
20240105,093100,47131920,4210,4210,4210,4210,2
20240105,093000,47123500,4220,4220,4220,4220,0
20240105,092900,47123500,4220,4220,4220,4220,0
20240105,092800,47123500,4220,4205,4220,4205,201
20240105,092700,46278280,4225,4225,4225,4225,0
20240105,092600,46278280,4225,4225,4225,4225,0
20240105,092500,46278280,4225,4225,4225,4225,0
20240105,092400,46278280,4225,4215,4225,4210,103
20240105,092300,45843785,4220,4220,4220,4220,1
20240105,092200,45839565,4220,4185,4220,4185,2
20240105,092100,45831160,4225,4225,4225,4225,0
20240105,092000,45831160,4225,4185,4225,4185,20
20240105,091900,45747355,4185,4185,4185,4185,1
20240105,091800,45743170,4160,4160,4160,4160,635
20240105,091700,43101570,4185,4185,4185,4185,0
20240105,091600,43101570,4185,4185,4185,4185,1
20240105,091500,43097385,4185,4170,4185,4160,3515
20240105,091400,28459785,4170,4175,4175,4170,52
20240105,091300,28242825,4180,4190,4190,4180,159
20240105,091200,27577205,4190,4195,4195,4190,9
20240105,091100,27539470,4205,4205,4205,4205,0
20240105,091000,27539470,4205,4235,4235,4205,13
20240105,090900,27484565,4235,4235,4235,4235,5
20240105,090800,27463390,4240,4240,4240,4240,0
20240105,090700,27463390,4240,4160,4240,4160,1522
20240105,090600,21099505,4180,4180,4180,4180,50
20240105,090500,20890505,4180,4185,4185,4180,37
20240105,090400,20735825,4185,4140,4185,4140,576
20240105,090300,18338355,4145,4140,4145,4140,523
20240105,090200,16172175,4130,4175,4175,4130,1301
20240105,090100,10769975,4170,4200,4200,4170,1703
20240105,090000,3641020,4200,4240,4245,4200,860