KissMeData/005010/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184400,1982763815,4835,4835,4835,4835,6943
20240103,184300,1982763815,4835,4835,4835,4835,0
20240103,184200,1982763815,4835,4835,4835,4835,0
20240103,184100,1982763815,4835,4835,4835,4835,0
20240103,184000,1982763815,4835,4835,4835,4835,0
20240103,183900,1982763815,4835,4835,4835,4835,0
20240103,183800,1982763815,4835,4835,4835,4835,0
20240103,183700,1982763815,4835,4835,4835,4835,0
20240103,183600,1982763815,4835,4835,4835,4835,0
20240103,183500,1982763815,4835,4835,4835,4835,0
20240103,183400,1982763815,4835,4835,4835,4835,0
20240103,183300,1982763815,4835,4835,4835,4835,0
20240103,183200,1982763815,4835,4835,4835,4835,0
20240103,183100,1982763815,4835,4835,4835,4835,0
20240103,183000,1982763815,4835,4835,4835,4835,0
20240103,182900,1982763815,4835,4835,4835,4835,0
20240103,182800,1982763815,4835,4835,4835,4835,0
20240103,182700,1982763815,4835,4835,4835,4835,0
20240103,182600,1982763815,4835,4835,4835,4835,0
20240103,182500,1982763815,4835,4835,4835,4835,0
20240103,182400,1982763815,4835,4835,4835,4835,0
20240103,182300,1982763815,4835,4835,4835,4835,0
20240103,182200,1982763815,4835,4835,4835,4835,0
20240103,182100,1982763815,4835,4835,4835,4835,0
20240103,182000,1982763815,4835,4835,4835,4835,0
20240103,181900,1982763815,4835,4835,4835,4835,0
20240103,181800,1982763815,4835,4835,4835,4835,0
20240103,181700,1982763815,4835,4835,4835,4835,0
20240103,181600,1982763815,4835,4835,4835,4835,0
20240103,181500,1982763815,4835,4835,4835,4835,0
20240103,181400,1982763815,4835,4835,4835,4835,6943
20240103,181300,1982763815,4835,4835,4835,4835,0
20240103,181200,1982763815,4835,4835,4835,4835,0
20240103,181100,1982763815,4835,4835,4835,4835,0
20240103,181000,1982763815,4835,4835,4835,4835,0
20240103,180900,1982763815,4835,4835,4835,4835,0
20240103,180800,1982763815,4835,4835,4835,4835,0
20240103,180700,1982763815,4835,4835,4835,4835,0
20240103,180600,1982763815,4835,4835,4835,4835,0
20240103,180500,1982763815,4835,4835,4835,4835,0
20240103,180400,1982763815,4835,4835,4835,4835,0
20240103,180300,1982763815,4835,4835,4835,4835,0
20240103,180200,1982763815,4835,4835,4835,4835,0
20240103,180100,1982763815,4835,4835,4835,4835,0
20240103,180000,1982763815,4835,4835,4835,4835,0
20240103,175900,1982763815,4835,4835,4835,4835,0
20240103,175800,1982763815,4835,4835,4835,4835,0
20240103,175700,1982763815,4835,4835,4835,4835,0
20240103,175600,1982763815,4835,4835,4835,4835,0
20240103,175500,1982763815,4835,4835,4835,4835,0
20240103,175400,1982763815,4835,4835,4835,4835,0
20240103,175300,1982763815,4835,4835,4835,4835,0
20240103,175200,1982763815,4835,4835,4835,4835,0
20240103,175100,1982763815,4835,4835,4835,4835,0
20240103,175000,1982763815,4835,4835,4835,4835,0
20240103,174900,1982763815,4835,4835,4835,4835,0
20240103,174800,1982763815,4835,4835,4835,4835,0
20240103,174700,1982763815,4835,4835,4835,4835,0
20240103,174600,1982763815,4835,4835,4835,4835,0
20240103,174500,1982763815,4835,4835,4835,4835,0
20240103,174400,1982763815,4835,4835,4835,4835,6943
20240103,174300,1982763815,4835,4835,4835,4835,0
20240103,174200,1982763815,4835,4835,4835,4835,0
20240103,174100,1982763815,4835,4835,4835,4835,0
20240103,174000,1982763815,4835,4835,4835,4835,0
20240103,173900,1982763815,4835,4835,4835,4835,0
20240103,173800,1982763815,4835,4835,4835,4835,0
20240103,173700,1982763815,4835,4835,4835,4835,0
20240103,173600,1982763815,4835,4835,4835,4835,0
20240103,173500,1982763815,4835,4835,4835,4835,0
20240103,173400,1982763815,4835,4835,4835,4835,0
20240103,173300,1982763815,4835,4835,4835,4835,0
20240103,173200,1982763815,4835,4835,4835,4835,0
20240103,173100,1982763815,4835,4835,4835,4835,0
20240103,173000,1982763815,4835,4835,4835,4835,0
20240103,172900,1982763815,4835,4835,4835,4835,0
20240103,172800,1982763815,4835,4835,4835,4835,0
20240103,172700,1982763815,4835,4835,4835,4835,0
20240103,172600,1982763815,4835,4835,4835,4835,0
20240103,172500,1982763815,4835,4835,4835,4835,0
20240103,172400,1982763815,4835,4835,4835,4835,0
20240103,172300,1982763815,4835,4835,4835,4835,0
20240103,172200,1982763815,4835,4835,4835,4835,0
20240103,172100,1982763815,4835,4835,4835,4835,0
20240103,172000,1982763815,4835,4835,4835,4835,0
20240103,171900,1982763815,4835,4835,4835,4835,0
20240103,171800,1982763815,4835,4835,4835,4835,0
20240103,171700,1982763815,4835,4835,4835,4835,0
20240103,171600,1982763815,4835,4835,4835,4835,0
20240103,171500,1982763815,4835,4835,4835,4835,0
20240103,171400,1982763815,4835,4835,4835,4835,6943
20240103,171300,1982763815,4835,4835,4835,4835,0
20240103,171200,1982763815,4835,4835,4835,4835,0
20240103,171100,1982763815,4835,4835,4835,4835,0
20240103,171000,1982763815,4835,4835,4835,4835,0
20240103,170900,1982763815,4835,4835,4835,4835,0
20240103,170800,1982763815,4835,4835,4835,4835,0
20240103,170700,1982763815,4835,4835,4835,4835,0
20240103,170600,1982763815,4835,4835,4835,4835,0
20240103,170500,1982763815,4835,4835,4835,4835,0
20240103,170400,1982763815,4835,4835,4835,4835,0
20240103,170300,1982763815,4835,4835,4835,4835,0
20240103,170200,1982763815,4835,4835,4835,4835,0
20240103,170100,1982763815,4835,4835,4835,4835,0
20240103,170000,1982763815,4835,4835,4835,4835,0
20240103,165900,1982763815,4835,4835,4835,4835,0
20240103,165800,1982763815,4835,4835,4835,4835,0
20240103,165700,1982763815,4835,4835,4835,4835,0
20240103,165600,1982763815,4835,4835,4835,4835,0
20240103,165500,1982763815,4835,4835,4835,4835,0
20240103,165400,1982763815,4835,4835,4835,4835,0
20240103,165300,1982763815,4835,4835,4835,4835,0
20240103,165200,1982763815,4835,4835,4835,4835,0
20240103,165100,1982763815,4835,4835,4835,4835,0
20240103,165000,1982763815,4835,4835,4835,4835,0
20240103,164900,1982763815,4835,4835,4835,4835,0
20240103,164800,1982763815,4835,4835,4835,4835,0
20240103,164700,1982763815,4835,4835,4835,4835,0
20240103,164600,1982763815,4835,4835,4835,4835,0
20240103,164500,1982763815,4835,4835,4835,4835,0
20240103,164400,1982763815,4835,4835,4835,4835,6943
20240103,164300,1982763815,4835,4835,4835,4835,0
20240103,164200,1982763815,4835,4835,4835,4835,0
20240103,164100,1982763815,4835,4835,4835,4835,0
20240103,164000,1982763815,4835,4835,4835,4835,0
20240103,163900,1982763815,4835,4835,4835,4835,0
20240103,163800,1982763815,4835,4835,4835,4835,0
20240103,163700,1982763815,4835,4835,4835,4835,0
20240103,163600,1982763815,4835,4835,4835,4835,0
20240103,163500,1982763815,4835,4835,4835,4835,0
20240103,163400,1982763815,4835,4835,4835,4835,0
20240103,163300,1982763815,4835,4835,4835,4835,0
20240103,163200,1982763815,4835,4835,4835,4835,0
20240103,163100,1982763815,4835,4835,4835,4835,0
20240103,163000,1982763815,4835,4835,4835,4835,0
20240103,162900,1982763815,4835,4835,4835,4835,0
20240103,162800,1982763815,4835,4835,4835,4835,0
20240103,162700,1982763815,4835,4835,4835,4835,0
20240103,162600,1982763815,4835,4835,4835,4835,0
20240103,162500,1982763815,4835,4835,4835,4835,0
20240103,162400,1982763815,4835,4835,4835,4835,0
20240103,162300,1982763815,4835,4835,4835,4835,0
20240103,162200,1982763815,4835,4835,4835,4835,0
20240103,162100,1982763815,4835,4835,4835,4835,0
20240103,162000,1982763815,4835,4835,4835,4835,0
20240103,161900,1982763815,4835,4835,4835,4835,0
20240103,161800,1982763815,4835,4835,4835,4835,0
20240103,161700,1982763815,4835,4835,4835,4835,0
20240103,161600,1982763815,4835,4835,4835,4835,0
20240103,161500,1982763815,4835,4835,4835,4835,0
20240103,161400,1982763815,4835,4835,4835,4835,6943
20240103,161300,1982763815,4835,4835,4835,4835,0
20240103,161200,1982763815,4835,4835,4835,4835,0
20240103,161100,1982763815,4835,4835,4835,4835,0
20240103,161000,1982763815,4835,4835,4835,4835,0
20240103,160900,1982763815,4835,4835,4835,4835,0
20240103,160800,1982763815,4835,4835,4835,4835,0
20240103,160700,1982763815,4835,4835,4835,4835,0
20240103,160600,1982763815,4835,4835,4835,4835,0
20240103,160500,1982763815,4835,4835,4835,4835,0
20240103,160400,1982763815,4835,4835,4835,4835,0
20240103,160300,1982763815,4835,4835,4835,4835,0
20240103,160200,1982763815,4835,4835,4835,4835,0
20240103,160100,1982763815,4835,4835,4835,4835,0
20240103,160000,1982763815,4835,4835,4835,4835,0
20240103,155900,1982763815,4835,4835,4835,4835,0
20240103,155800,1982763815,4835,4835,4835,4835,0
20240103,155700,1982763815,4835,4835,4835,4835,0
20240103,155600,1982763815,4835,4835,4835,4835,0
20240103,155500,1982763815,4835,4835,4835,4835,0
20240103,155400,1982763815,4835,4835,4835,4835,0
20240103,155300,1982763815,4835,4835,4835,4835,0
20240103,155200,1982763815,4835,4835,4835,4835,0
20240103,155100,1982763815,4835,4835,4835,4835,0
20240103,155000,1982763815,4835,4835,4835,4835,0
20240103,154900,1982763815,4835,4835,4835,4835,0
20240103,154800,1982763815,4835,4835,4835,4835,0
20240103,154700,1982763815,4835,4835,4835,4835,0
20240103,154600,1982763815,4835,4835,4835,4835,0
20240103,154500,1982763815,4835,4835,4835,4835,0
20240103,154400,1982763815,4835,4835,4835,4835,6943
20240103,154300,1982763815,4835,4835,4835,4835,0
20240103,154200,1982763815,4835,4835,4835,4835,0
20240103,154100,1982763815,4835,4835,4835,4835,0
20240103,154000,1982763815,4835,4835,4835,4835,0
20240103,153900,1982763815,4835,4835,4835,4835,0
20240103,153800,1982763815,4835,4835,4835,4835,0
20240103,153700,1982763815,4835,4835,4835,4835,0
20240103,153600,1982763815,4835,4835,4835,4835,0
20240103,153500,1982763815,4835,4835,4835,4835,0
20240103,153400,1982763815,4835,4835,4835,4835,0
20240103,153300,1982763815,4835,4835,4835,4835,0
20240103,153200,1982763815,4835,4835,4835,4835,0
20240103,153100,1982763815,4835,4835,4835,4835,0
20240103,153000,1982763815,4835,4835,4835,4835,6943
20240103,152900,1949194410,4840,4840,4840,4840,0
20240103,152800,1949194410,4840,4840,4840,4840,0
20240103,152700,1949194410,4840,4840,4840,4840,0
20240103,152600,1949194410,4840,4840,4840,4840,0
20240103,152500,1949194410,4840,4840,4840,4840,0
20240103,152400,1949194410,4840,4840,4840,4840,0
20240103,152300,1949194410,4840,4840,4840,4840,0
20240103,152200,1949194410,4840,4840,4840,4840,0
20240103,152100,1949194410,4840,4840,4840,4840,0
20240103,152000,1949194410,4840,4840,4840,4840,0
20240103,151900,1949194410,4840,4840,4840,4835,3395
20240103,151800,1932778315,4840,4860,4860,4840,1217
20240103,151700,1926887215,4845,4835,4850,4830,3244
20240103,151600,1911184605,4835,4825,4835,4825,10214
20240103,151500,1861852015,4835,4840,4840,4825,14509
20240103,151400,1791739710,4835,4845,4845,4835,3270
20240103,151300,1775919230,4850,4845,4850,4835,2184
20240103,151200,1765351050,4845,4840,4845,4835,58
20240103,151100,1765070585,4835,4840,4845,4835,3197
20240103,151000,1749612500,4845,4845,4845,4835,9705
20240103,150900,1702622340,4850,4850,4850,4850,270
20240103,150800,1701312840,4850,4855,4855,4850,2528
20240103,150700,1689050455,4855,4860,4860,4855,810
20240103,150600,1685117855,4860,4860,4860,4855,16
20240103,150500,1685040100,4855,4855,4855,4855,450
20240103,150400,1682855350,4855,4855,4855,4855,570
20240103,150300,1680088000,4855,4850,4855,4850,198
20240103,150200,1679127210,4855,4855,4855,4855,2
20240103,150100,1679117500,4860,4850,4860,4850,332
20240103,150000,1677507290,4850,4860,4860,4850,675
20240103,145900,1674233485,4860,4855,4860,4855,24
20240103,145800,1674116955,4860,4860,4860,4860,1
20240103,145700,1674112095,4855,4855,4855,4850,2012
20240103,145600,1664353235,4855,4855,4855,4850,901
20240103,145500,1659980380,4855,4855,4855,4855,180
20240103,145400,1659106480,4855,4855,4855,4855,100
20240103,145300,1658620980,4855,4855,4860,4855,169
20240103,145200,1657800460,4860,4860,4860,4860,56
20240103,145100,1657528300,4850,4850,4850,4850,19
20240103,145000,1657436150,4850,4855,4855,4850,6905
20240103,144900,1623945255,4855,4855,4855,4855,0
20240103,144800,1623945255,4855,4855,4855,4855,0
20240103,144700,1623945255,4855,4855,4855,4855,101
20240103,144600,1623454900,4855,4855,4855,4855,454
20240103,144500,1621250730,4855,4855,4855,4855,518
20240103,144400,1618735840,4855,4855,4855,4850,611
20240103,144300,1615769440,4855,4865,4865,4855,7482
20240103,144200,1579425170,4875,4875,4875,4875,0
20240103,144100,1579425170,4875,4875,4875,4875,50
20240103,144000,1579181420,4875,4875,4875,4875,2
20240103,143900,1579171670,4875,4875,4875,4875,50
20240103,143800,1578927920,4875,4875,4875,4875,100
20240103,143700,1578440420,4875,4875,4875,4875,1
20240103,143600,1578435545,4875,4875,4875,4875,0
20240103,143500,1578435545,4875,4875,4875,4875,0
20240103,143400,1578435545,4875,4875,4875,4875,0
20240103,143300,1578435545,4875,4875,4875,4875,0
20240103,143200,1578435545,4875,4875,4875,4875,779
20240103,143100,1574637920,4875,4860,4875,4860,3001
20240103,143000,1560038505,4860,4860,4860,4860,20
20240103,142900,1559941305,4860,4865,4865,4860,206
20240103,142800,1558940115,4860,4860,4860,4860,5581
20240103,142700,1531816455,4870,4860,4870,4860,81
20240103,142600,1531422785,4870,4870,4870,4870,3
20240103,142500,1531408175,4870,4870,4870,4860,15
20240103,142400,1531335255,4870,4865,4870,4860,1412
20240103,142300,1524466375,4875,4875,4875,4875,0
20240103,142200,1524466375,4875,4875,4875,4875,456
20240103,142100,1522243375,4875,4875,4875,4875,1761
20240103,142000,1513658500,4870,4870,4870,4870,4
20240103,141900,1513639020,4870,4870,4870,4870,100
20240103,141800,1513152020,4870,4870,4870,4870,0
20240103,141700,1513152020,4870,4870,4870,4870,0
20240103,141600,1513152020,4870,4870,4870,4870,5
20240103,141500,1513127670,4865,4865,4865,4865,40
20240103,141400,1512933070,4865,4875,4875,4865,206
20240103,141300,1511928830,4860,4860,4860,4860,2
20240103,141200,1511919110,4860,4875,4875,4860,507
20240103,141100,1509447860,4875,4875,4875,4860,1747
20240103,141000,1500932090,4865,4865,4865,4865,23
20240103,140900,1500820195,4865,4865,4865,4865,3
20240103,140800,1500805600,4860,4860,4885,4860,1233
20240103,140700,1494801685,4860,4860,4860,4860,3
20240103,140600,1494787105,4875,4860,4875,4850,10015
20240103,140500,1446212640,4860,4860,4860,4860,1
20240103,140400,1446207780,4855,4860,4865,4855,3934
20240103,140300,1427108080,4855,4870,4870,4855,5004
20240103,140200,1402809025,4870,4880,4880,4870,1000
20240103,140100,1397929225,4870,4875,4880,4870,1220
20240103,140000,1391975835,4875,4870,4875,4870,22
20240103,135900,1391868685,4870,4875,4875,4870,161
20240103,135800,1391083865,4875,4880,4880,4875,129
20240103,135700,1390454985,4880,4880,4880,4880,3
20240103,135600,1390440345,4875,4875,4875,4875,1
20240103,135500,1390435470,4890,4895,4895,4880,8
20240103,135400,1390396330,4895,4895,4895,4895,0
20240103,135300,1390396330,4895,4880,4895,4880,12
20240103,135200,1390337620,4895,4895,4900,4890,559
20240103,135100,1387600220,4895,4875,4895,4875,1719
20240103,135000,1379190535,4880,4880,4880,4880,1
20240103,134900,1379185655,4880,4880,4880,4880,1
20240103,134800,1379180775,4885,4865,4885,4855,7080
20240103,134700,1344766215,4870,4870,4870,4870,445
20240103,134600,1342599065,4865,4865,4865,4865,0
20240103,134500,1342599065,4865,4865,4865,4865,0
20240103,134400,1342599065,4865,4875,4875,4865,2036
20240103,134300,1332692380,4875,4875,4885,4875,240
20240103,134200,1331522360,4875,4890,4890,4875,640
20240103,134100,1328396255,4890,4870,4890,4870,2360
20240103,134000,1316880375,4875,4875,4875,4875,57
20240103,133900,1316602500,4875,4875,4875,4875,0
20240103,133800,1316602500,4875,4875,4875,4875,0
20240103,133700,1316602500,4875,4875,4875,4875,0
20240103,133600,1316602500,4875,4880,4890,4875,69
20240103,133500,1316265955,4880,4880,4880,4880,1
20240103,133400,1316261075,4880,4880,4880,4880,99
20240103,133300,1315777955,4880,4880,4880,4880,2
20240103,133200,1315768195,4880,4885,4890,4880,776
20240103,133100,1311974790,4885,4885,4885,4875,1772
20240103,133000,1303321850,4875,4875,4875,4875,281
20240103,132900,1301951975,4875,4875,4875,4875,736
20240103,132800,1298363975,4880,4880,4880,4880,343
20240103,132700,1296690135,4875,4875,4875,4875,0
20240103,132600,1296690135,4875,4880,4880,4875,331
20240103,132500,1295076355,4880,4880,4880,4880,3
20240103,132400,1295061715,4880,4880,4880,4880,22
20240103,132300,1294954355,4880,4880,4880,4880,44
20240103,132200,1294739635,4890,4890,4890,4880,1036
20240103,132100,1289674405,4890,4880,4890,4880,1384
20240103,132000,1282914305,4880,4880,4880,4880,0
20240103,131900,1282914305,4880,4880,4880,4880,35
20240103,131800,1282743505,4880,4875,4880,4875,7
20240103,131700,1282709375,4875,4875,4875,4875,100
20240103,131600,1282221875,4875,4875,4875,4875,67
20240103,131500,1281895250,4880,4880,4880,4880,16
20240103,131400,1281817170,4880,4880,4880,4880,29
20240103,131300,1281675650,4880,4885,4885,4880,17
20240103,131200,1281592655,4885,4885,4890,4875,427
20240103,131100,1279506170,4885,4880,4890,4880,1708
20240103,131000,1271159435,4880,4875,4880,4875,120
20240103,130900,1270574335,4875,4875,4875,4875,0
20240103,130800,1270574335,4875,4875,4875,4875,5
20240103,130700,1270549960,4880,4875,4885,4875,26
20240103,130600,1270423105,4870,4870,4870,4870,4500
20240103,130500,1248508105,4870,4870,4870,4870,34
20240103,130400,1248342525,4870,4870,4870,4865,96
20240103,130300,1247875255,4865,4870,4870,4865,147
20240103,130200,1247160095,4870,4870,4870,4870,887
20240103,130100,1242840405,4870,4865,4870,4865,1434
20240103,130000,1235856905,4865,4865,4865,4860,106
20240103,125900,1235341220,4860,4865,4865,4860,41
20240103,125800,1235141765,4865,4860,4865,4860,51
20240103,125700,1234893750,4860,4860,4860,4860,1002
20240103,125600,1230024030,4865,4865,4865,4865,2
20240103,125500,1230014300,4865,4865,4865,4865,279
20240103,125400,1228656965,4865,4865,4865,4865,1000
20240103,125300,1223791965,4870,4870,4870,4870,516
20240103,125200,1221279045,4870,4870,4870,4870,1648
20240103,125100,1213253285,4870,4870,4870,4870,1486
20240103,125000,1206016465,4865,4865,4865,4865,41
20240103,124900,1205817000,4865,4865,4865,4865,897
20240103,124800,1201453095,4860,4860,4860,4860,20
20240103,124700,1201355895,4870,4870,4870,4870,3
20240103,124600,1201341285,4870,4870,4870,4870,0
20240103,124500,1201341285,4870,4870,4870,4870,110
20240103,124400,1200805585,4870,4870,4870,4870,0
20240103,124300,1200805585,4870,4885,4885,4850,59952
20240103,124200,909511050,4885,4885,4885,4885,560
20240103,124100,906775450,4885,4885,4885,4885,1521
20240103,124000,899345365,4880,4880,4880,4880,0
20240103,123900,899345365,4880,4880,4880,4880,0
20240103,123800,899345365,4880,4880,4880,4880,44
20240103,123700,899130645,4875,4875,4875,4875,40
20240103,123600,898935645,4880,4880,4880,4880,0
20240103,123500,898935645,4880,4880,4880,4880,326
20240103,123400,897344765,4885,4885,4885,4885,3
20240103,123300,897330110,4885,4885,4885,4885,0
20240103,123200,897330110,4885,4885,4885,4885,711
20240103,123100,893856875,4885,4880,4885,4880,2134
20240103,123000,883440445,4875,4875,4875,4875,0
20240103,122900,883440445,4875,4875,4875,4875,10
20240103,122800,883391695,4875,4880,4880,4875,151
20240103,122700,882655565,4880,4880,4880,4880,450
20240103,122600,880459565,4880,4880,4880,4880,3
20240103,122500,880444925,4880,4880,4880,4880,0
20240103,122400,880444925,4880,4880,4880,4880,24
20240103,122300,880327805,4880,4880,4880,4880,80
20240103,122200,879937405,4880,4880,4885,4880,282
20240103,122100,878560800,4880,4880,4880,4880,1676
20240103,122000,870381920,4875,4875,4875,4875,0
20240103,121900,870381920,4875,4875,4875,4875,565
20240103,121800,867627545,4875,4880,4880,4875,122
20240103,121700,867032790,4870,4870,4870,4870,0
20240103,121600,867032790,4870,4875,4875,4870,15
20240103,121500,866959735,4875,4880,4880,4875,463
20240103,121400,864700915,4880,4880,4880,4880,679
20240103,121300,861387395,4880,4880,4880,4880,0
20240103,121200,861387395,4880,4885,4885,4880,358
20240103,121100,859638730,4885,4875,4885,4875,1741
20240103,121000,851140490,4875,4875,4875,4875,997
20240103,120900,846280115,4875,4875,4875,4875,1003
20240103,120800,841390490,4880,4880,4880,4880,332
20240103,120700,839770330,4880,4880,4880,4880,22
20240103,120600,839662970,4880,4880,4880,4880,26
20240103,120500,839536090,4880,4875,4880,4875,62
20240103,120400,839233640,4880,4880,4880,4880,10
20240103,120300,839184840,4880,4880,4880,4880,91
20240103,120200,838740760,4880,4885,4885,4880,602
20240103,120100,835800235,4885,4880,4885,4880,1395
20240103,120000,828988650,4875,4875,4875,4875,30
20240103,115900,828842400,4875,4875,4875,4875,25
20240103,115800,828720525,4880,4875,4880,4875,3
20240103,115700,828705890,4875,4875,4875,4875,39
20240103,115600,828515765,4885,4885,4885,4885,0
20240103,115500,828515765,4885,4885,4885,4885,0
20240103,115400,828515765,4885,4885,4885,4885,5
20240103,115300,828491340,4875,4880,4880,4875,101
20240103,115200,827998960,4885,4885,4885,4885,286
20240103,115100,826601850,4885,4885,4885,4880,1674
20240103,115000,818424415,4880,4880,4880,4880,10
20240103,114900,818375615,4885,4880,4885,4880,1000
20240103,114800,813490620,4880,4880,4880,4880,1852
20240103,114700,804452860,4875,4870,4875,4870,1751
20240103,114600,795925390,4870,4870,4870,4870,0
20240103,114500,795925390,4870,4870,4870,4870,0
20240103,114400,795925390,4870,4875,4875,4870,101
20240103,114300,795433020,4870,4875,4875,4870,14
20240103,114200,795364825,4875,4880,4880,4875,260
20240103,114100,794096350,4880,4880,4880,4880,1756
20240103,114000,785527070,4875,4870,4875,4870,826
20240103,113900,781504270,4870,4875,4875,4870,2000
20240103,113800,771761380,4880,4880,4880,4880,30
20240103,113700,771614980,4880,4880,4880,4880,15
20240103,113600,771541780,4875,4875,4875,4875,49
20240103,113500,771302905,4875,4880,4880,4875,3
20240103,113400,771288270,4875,4875,4875,4875,0
20240103,113300,771288270,4875,4875,4875,4875,1
20240103,113200,771283395,4880,4880,4880,4880,594
20240103,113100,768384675,4880,4875,4880,4875,1369
20240103,113000,761706020,4875,4875,4880,4875,1460
20240103,112900,754587770,4880,4875,4880,4875,118
20240103,112800,754012515,4875,4880,4880,4875,2
20240103,112700,754002760,4880,4880,4880,4880,1
20240103,112600,753997880,4875,4875,4875,4875,0
20240103,112500,753997880,4875,4875,4875,4875,1
20240103,112400,753993005,4880,4880,4880,4880,2
20240103,112300,753983245,4875,4875,4875,4875,2
20240103,112200,753973495,4880,4880,4880,4880,404
20240103,112100,752001975,4880,4875,4880,4875,1827
20240103,112000,743091215,4870,4875,4875,4870,3070
20240103,111900,728134605,4880,4880,4880,4880,0
20240103,111800,728134605,4880,4880,4880,4880,13
20240103,111700,728071165,4880,4880,4880,4880,0
20240103,111600,728071165,4880,4875,4880,4875,340
20240103,111500,726413660,4870,4870,4870,4870,0
20240103,111400,726413660,4870,4880,4880,4870,199
20240103,111300,725444120,4875,4875,4875,4875,100
20240103,111200,724956620,4885,4885,4885,4885,343
20240103,111100,723281065,4885,4880,4885,4880,2674
20240103,111000,710223700,4880,4870,4880,4870,2042
20240103,110900,700279135,4865,4865,4865,4865,2443
20240103,110800,688393940,4865,4865,4865,4865,102
20240103,110700,687897710,4865,4870,4870,4865,2303
20240103,110600,676693305,4870,4870,4870,4865,1029
20240103,110500,671686920,4880,4880,4880,4880,2
20240103,110400,671677160,4865,4865,4865,4865,719
20240103,110300,668179225,4865,4875,4875,4865,54
20240103,110200,667916395,4875,4885,4885,4875,483
20240103,110100,665557030,4885,4880,4885,4865,7566
20240103,110000,628690935,4880,4880,4880,4880,360
20240103,105900,626934135,4880,4885,4885,4880,551
20240103,105800,624244740,4885,4885,4885,4885,100
20240103,105700,623756240,4885,4885,4885,4885,40
20240103,105600,623560840,4885,4885,4885,4885,67
20240103,105500,623233545,4890,4890,4890,4890,174
20240103,105400,622382685,4890,4890,4890,4890,0
20240103,105300,622382685,4890,4890,4890,4890,300
20240103,105200,620915685,4890,4890,4890,4890,436
20240103,105100,618783645,4890,4880,4890,4880,1527
20240103,105000,611329535,4880,4875,4880,4875,340
20240103,104900,609672030,4880,4880,4880,4880,0
20240103,104800,609672030,4880,4880,4880,4880,387
20240103,104700,607783470,4885,4885,4885,4885,0
20240103,104600,607783470,4885,4885,4885,4885,0
20240103,104500,607783470,4885,4885,4885,4885,16
20240103,104400,607705310,4885,4885,4885,4885,4
20240103,104300,607685770,4885,4890,4890,4885,66
20240103,104200,607363165,4895,4895,4895,4895,249
20240103,104100,606144310,4895,4885,4895,4885,1718
20240103,104000,597741100,4885,4880,4885,4880,474
20240103,103900,595426110,4885,4885,4885,4885,331
20240103,103800,593809175,4885,4880,4885,4880,217
20240103,103700,592749680,4880,4880,4880,4880,1
20240103,103600,592744800,4875,4875,4875,4875,296
20240103,103500,591301800,4875,4875,4875,4875,0
20240103,103400,591301800,4875,4875,4875,4875,100
20240103,103300,590814300,4875,4875,4875,4875,208
20240103,103200,589800300,4875,4875,4875,4875,500
20240103,103100,587362800,4875,4875,4875,4875,1477
20240103,103000,580162425,4865,4865,4865,4865,13
20240103,102900,580099180,4865,4865,4865,4865,9044
20240103,102800,536100120,4865,4860,4865,4860,505
20240103,102700,533644795,4860,4860,4860,4860,977
20240103,102600,528896575,4860,4865,4865,4860,1230
20240103,102500,522914275,4865,4860,4865,4860,2
20240103,102400,522904550,4860,4860,4860,4860,2933
20240103,102300,508650170,4860,4860,4865,4860,1962
20240103,102200,499114800,4865,4865,4865,4860,2942
20240103,102100,484814595,4865,4865,4865,4865,1618
20240103,102000,476943025,4865,4855,4865,4855,1914
20240103,101900,467640705,4860,4860,4860,4860,931
20240103,101800,463116045,4865,4870,4875,4860,3158
20240103,101700,447756445,4875,4870,4875,4870,3733
20240103,101600,429573100,4875,4875,4880,4875,1046
20240103,101500,424473820,4875,4880,4885,4875,4593
20240103,101400,402067625,4885,4880,4895,4880,5437
20240103,101300,375534560,4885,4890,4890,4885,1257
20240103,101200,369392615,4890,4895,4905,4890,874
20240103,101100,365114405,4895,4880,4905,4880,1581
20240103,101000,357378480,4885,4885,4885,4885,3879
20240103,100900,338429565,4885,4890,4890,4885,420
20240103,100800,336377765,4885,4890,4890,4885,2375
20240103,100700,324772585,4895,4895,4895,4895,20
20240103,100600,324674685,4895,4895,4895,4895,3
20240103,100500,324660000,4900,4900,4900,4900,94
20240103,100400,324199400,4900,4895,4900,4885,10266
20240103,100300,273989300,4900,4900,4900,4900,196
20240103,100200,273028900,4905,4900,4905,4900,650
20240103,100100,269842505,4900,4905,4905,4900,1338
20240103,100000,263282860,4895,4895,4905,4895,426
20240103,095900,261195220,4895,4900,4900,4895,1785
20240103,095800,252457635,4905,4900,4905,4900,106
20240103,095700,251938230,4905,4905,4905,4900,591
20240103,095600,249042250,4905,4905,4905,4905,1
20240103,095500,249037345,4895,4905,4905,4895,979
20240103,095400,244241950,4905,4910,4910,4905,58
20240103,095300,243957205,4910,4905,4910,4905,82
20240103,095200,243554735,4915,4915,4915,4910,658
20240103,095100,240320715,4915,4905,4915,4905,2733
20240103,095000,226900995,4895,4900,4905,4895,3092
20240103,094900,211765590,4905,4900,4905,4900,225
20240103,094800,210663085,4905,4910,4910,4905,6
20240103,094700,210633650,4910,4910,4910,4910,5
20240103,094600,210609100,4910,4900,4910,4900,101
20240103,094500,210114190,4910,4910,4910,4910,3
20240103,094400,210099460,4910,4910,4910,4910,1
20240103,094300,210094550,4910,4910,4910,4900,9
20240103,094200,210050395,4900,4905,4915,4900,541
20240103,094100,207396295,4905,4900,4905,4895,1553
20240103,094000,199779310,4900,4905,4905,4900,278
20240103,093900,198417100,4900,4905,4905,4900,4375
20240103,093800,176979515,4905,4905,4905,4905,1121
20240103,093700,171481010,4910,4905,4910,4905,319
20240103,093600,169916265,4910,4910,4910,4910,624
20240103,093500,166852425,4910,4910,4910,4910,24
20240103,093400,166734585,4910,4910,4910,4910,138
20240103,093300,166057005,4915,4900,4915,4900,2001
20240103,093200,156252090,4905,4915,4915,4905,506
20240103,093100,153765350,4915,4910,4915,4905,1577
20240103,093000,146014425,4920,4910,4920,4905,2133
20240103,092900,135551770,4910,4920,4920,4910,181
20240103,092800,134663050,4920,4920,4920,4920,1
20240103,092700,134658130,4910,4920,4920,4910,11
20240103,092600,134604110,4910,4920,4920,4910,205
20240103,092500,133597550,4910,4910,4910,4910,52
20240103,092400,133342230,4910,4920,4920,4910,121
20240103,092300,132748110,4910,4920,4920,4910,142
20240103,092200,132050780,4920,4920,4920,4915,597
20240103,092100,129114040,4920,4915,4920,4915,1501
20240103,092000,121733375,4910,4915,4915,4910,251
20240103,091900,120500460,4905,4915,4915,4905,235
20240103,091800,119346215,4915,4915,4915,4905,1388
20240103,091700,112530290,4915,4915,4915,4915,51
20240103,091600,112279625,4915,4915,4915,4915,401
20240103,091500,110308710,4915,4915,4915,4910,310
20240103,091400,108786105,4915,4915,4915,4915,299
20240103,091300,107316520,4920,4920,4920,4920,1
20240103,091200,107311600,4925,4920,4925,4915,4151
20240103,091100,86880285,4915,4905,4915,4905,1228
20240103,091000,80849315,4905,4905,4905,4905,501
20240103,090900,78391910,4900,4905,4905,4900,2015
20240103,090800,68518335,4905,4905,4905,4900,1048
20240103,090700,63382555,4905,4910,4910,4905,810
20240103,090600,59409455,4910,4910,4910,4910,8
20240103,090500,59370175,4910,4910,4910,4910,512
20240103,090400,56856255,4910,4900,4920,4900,1116
20240103,090300,51379765,4900,4905,4905,4900,437
20240103,090200,49237000,4925,4925,4925,4925,44
20240103,090100,49020300,4925,4900,4925,4900,1925
20240103,090000,39562560,4900,4910,4915,4895,8063