KissMeData/045340/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192900,948482375,4650,4650,4650,4650,3212
20240103,192800,948482375,4650,4650,4650,4650,0
20240103,192700,948482375,4650,4650,4650,4650,0
20240103,192600,948482375,4650,4650,4650,4650,0
20240103,192500,948482375,4650,4650,4650,4650,0
20240103,192400,948482375,4650,4650,4650,4650,0
20240103,192300,948482375,4650,4650,4650,4650,0
20240103,192200,948482375,4650,4650,4650,4650,0
20240103,192100,948482375,4650,4650,4650,4650,0
20240103,192000,948482375,4650,4650,4650,4650,0
20240103,191900,948482375,4650,4650,4650,4650,0
20240103,191800,948482375,4650,4650,4650,4650,0
20240103,191700,948482375,4650,4650,4650,4650,0
20240103,191600,948482375,4650,4650,4650,4650,0
20240103,191500,948482375,4650,4650,4650,4650,0
20240103,191400,948482375,4650,4650,4650,4650,0
20240103,191300,948482375,4650,4650,4650,4650,0
20240103,191200,948482375,4650,4650,4650,4650,0
20240103,191100,948482375,4650,4650,4650,4650,0
20240103,191000,948482375,4650,4650,4650,4650,0
20240103,190900,948482375,4650,4650,4650,4650,0
20240103,190800,948482375,4650,4650,4650,4650,0
20240103,190700,948482375,4650,4650,4650,4650,0
20240103,190600,948482375,4650,4650,4650,4650,0
20240103,190500,948482375,4650,4650,4650,4650,0
20240103,190400,948482375,4650,4650,4650,4650,0
20240103,190300,948482375,4650,4650,4650,4650,0
20240103,190200,948482375,4650,4650,4650,4650,0
20240103,190100,948482375,4650,4650,4650,4650,0
20240103,190000,948482375,4650,4650,4650,4650,0
20240103,185900,948482375,4650,4650,4650,4650,3212
20240103,185800,948482375,4650,4650,4650,4650,0
20240103,185700,948482375,4650,4650,4650,4650,0
20240103,185600,948482375,4650,4650,4650,4650,0
20240103,185500,948482375,4650,4650,4650,4650,0
20240103,185400,948482375,4650,4650,4650,4650,0
20240103,185300,948482375,4650,4650,4650,4650,0
20240103,185200,948482375,4650,4650,4650,4650,0
20240103,185100,948482375,4650,4650,4650,4650,0
20240103,185000,948482375,4650,4650,4650,4650,0
20240103,184900,948482375,4650,4650,4650,4650,0
20240103,184800,948482375,4650,4650,4650,4650,0
20240103,184700,948482375,4650,4650,4650,4650,0
20240103,184600,948482375,4650,4650,4650,4650,0
20240103,184500,948482375,4650,4650,4650,4650,0
20240103,184400,948482375,4650,4650,4650,4650,0
20240103,184300,948482375,4650,4650,4650,4650,0
20240103,184200,948482375,4650,4650,4650,4650,0
20240103,184100,948482375,4650,4650,4650,4650,0
20240103,184000,948482375,4650,4650,4650,4650,0
20240103,183900,948482375,4650,4650,4650,4650,0
20240103,183800,948482375,4650,4650,4650,4650,0
20240103,183700,948482375,4650,4650,4650,4650,0
20240103,183600,948482375,4650,4650,4650,4650,0
20240103,183500,948482375,4650,4650,4650,4650,0
20240103,183400,948482375,4650,4650,4650,4650,0
20240103,183300,948482375,4650,4650,4650,4650,0
20240103,183200,948482375,4650,4650,4650,4650,0
20240103,183100,948482375,4650,4650,4650,4650,0
20240103,183000,948482375,4650,4650,4650,4650,0
20240103,182900,948482375,4650,4650,4650,4650,3212
20240103,182800,948482375,4650,4650,4650,4650,0
20240103,182700,948482375,4650,4650,4650,4650,0
20240103,182600,948482375,4650,4650,4650,4650,0
20240103,182500,948482375,4650,4650,4650,4650,0
20240103,182400,948482375,4650,4650,4650,4650,0
20240103,182300,948482375,4650,4650,4650,4650,0
20240103,182200,948482375,4650,4650,4650,4650,0
20240103,182100,948482375,4650,4650,4650,4650,0
20240103,182000,948482375,4650,4650,4650,4650,0
20240103,181900,948482375,4650,4650,4650,4650,0
20240103,181800,948482375,4650,4650,4650,4650,0
20240103,181700,948482375,4650,4650,4650,4650,0
20240103,181600,948482375,4650,4650,4650,4650,0
20240103,181500,948482375,4650,4650,4650,4650,0
20240103,181400,948482375,4650,4650,4650,4650,0
20240103,181300,948482375,4650,4650,4650,4650,0
20240103,181200,948482375,4650,4650,4650,4650,0
20240103,181100,948482375,4650,4650,4650,4650,0
20240103,181000,948482375,4650,4650,4650,4650,0
20240103,180900,948482375,4650,4650,4650,4650,0
20240103,180800,948482375,4650,4650,4650,4650,0
20240103,180700,948482375,4650,4650,4650,4650,0
20240103,180600,948482375,4650,4650,4650,4650,0
20240103,180500,948482375,4650,4650,4650,4650,0
20240103,180400,948482375,4650,4650,4650,4650,0
20240103,180300,948482375,4650,4650,4650,4650,0
20240103,180200,948482375,4650,4650,4650,4650,0
20240103,180100,948482375,4650,4650,4650,4650,0
20240103,180000,948482375,4650,4650,4650,4650,0
20240103,175900,948482375,4650,4650,4650,4650,3212
20240103,175800,948482375,4650,4650,4650,4650,0
20240103,175700,948482375,4650,4650,4650,4650,0
20240103,175600,948482375,4650,4650,4650,4650,0
20240103,175500,948482375,4650,4650,4650,4650,0
20240103,175400,948482375,4650,4650,4650,4650,0
20240103,175300,948482375,4650,4650,4650,4650,0
20240103,175200,948482375,4650,4650,4650,4650,0
20240103,175100,948482375,4650,4650,4650,4650,0
20240103,175000,948482375,4650,4650,4650,4650,0
20240103,174900,948482375,4650,4650,4650,4650,0
20240103,174800,948482375,4650,4650,4650,4650,0
20240103,174700,948482375,4650,4650,4650,4650,0
20240103,174600,948482375,4650,4650,4650,4650,0
20240103,174500,948482375,4650,4650,4650,4650,0
20240103,174400,948482375,4650,4650,4650,4650,0
20240103,174300,948482375,4650,4650,4650,4650,0
20240103,174200,948482375,4650,4650,4650,4650,0
20240103,174100,948482375,4650,4650,4650,4650,0
20240103,174000,948482375,4650,4650,4650,4650,0
20240103,173900,948482375,4650,4650,4650,4650,0
20240103,173800,948482375,4650,4650,4650,4650,0
20240103,173700,948482375,4650,4650,4650,4650,0
20240103,173600,948482375,4650,4650,4650,4650,0
20240103,173500,948482375,4650,4650,4650,4650,0
20240103,173400,948482375,4650,4650,4650,4650,0
20240103,173300,948482375,4650,4650,4650,4650,0
20240103,173200,948482375,4650,4650,4650,4650,0
20240103,173100,948482375,4650,4650,4650,4650,0
20240103,173000,948482375,4650,4650,4650,4650,0
20240103,172900,948482375,4650,4650,4650,4650,3212
20240103,172800,948482375,4650,4650,4650,4650,0
20240103,172700,948482375,4650,4650,4650,4650,0
20240103,172600,948482375,4650,4650,4650,4650,0
20240103,172500,948482375,4650,4650,4650,4650,0
20240103,172400,948482375,4650,4650,4650,4650,0
20240103,172300,948482375,4650,4650,4650,4650,0
20240103,172200,948482375,4650,4650,4650,4650,0
20240103,172100,948482375,4650,4650,4650,4650,0
20240103,172000,948482375,4650,4650,4650,4650,0
20240103,171900,948482375,4650,4650,4650,4650,0
20240103,171800,948482375,4650,4650,4650,4650,0
20240103,171700,948482375,4650,4650,4650,4650,0
20240103,171600,948482375,4650,4650,4650,4650,0
20240103,171500,948482375,4650,4650,4650,4650,0
20240103,171400,948482375,4650,4650,4650,4650,0
20240103,171300,948482375,4650,4650,4650,4650,0
20240103,171200,948482375,4650,4650,4650,4650,0
20240103,171100,948482375,4650,4650,4650,4650,0
20240103,171000,948482375,4650,4650,4650,4650,0
20240103,170900,948482375,4650,4650,4650,4650,0
20240103,170800,948482375,4650,4650,4650,4650,0
20240103,170700,948482375,4650,4650,4650,4650,0
20240103,170600,948482375,4650,4650,4650,4650,0
20240103,170500,948482375,4650,4650,4650,4650,0
20240103,170400,948482375,4650,4650,4650,4650,0
20240103,170300,948482375,4650,4650,4650,4650,0
20240103,170200,948482375,4650,4650,4650,4650,0
20240103,170100,948482375,4650,4650,4650,4650,0
20240103,170000,948482375,4650,4650,4650,4650,0
20240103,165900,948482375,4650,4650,4650,4650,3212
20240103,165800,948482375,4650,4650,4650,4650,0
20240103,165700,948482375,4650,4650,4650,4650,0
20240103,165600,948482375,4650,4650,4650,4650,0
20240103,165500,948482375,4650,4650,4650,4650,0
20240103,165400,948482375,4650,4650,4650,4650,0
20240103,165300,948482375,4650,4650,4650,4650,0
20240103,165200,948482375,4650,4650,4650,4650,0
20240103,165100,948482375,4650,4650,4650,4650,0
20240103,165000,948482375,4650,4650,4650,4650,0
20240103,164900,948482375,4650,4650,4650,4650,0
20240103,164800,948482375,4650,4650,4650,4650,0
20240103,164700,948482375,4650,4650,4650,4650,0
20240103,164600,948482375,4650,4650,4650,4650,0
20240103,164500,948482375,4650,4650,4650,4650,0
20240103,164400,948482375,4650,4650,4650,4650,0
20240103,164300,948482375,4650,4650,4650,4650,0
20240103,164200,948482375,4650,4650,4650,4650,0
20240103,164100,948482375,4650,4650,4650,4650,0
20240103,164000,948482375,4650,4650,4650,4650,0
20240103,163900,948482375,4650,4650,4650,4650,0
20240103,163800,948482375,4650,4650,4650,4650,0
20240103,163700,948482375,4650,4650,4650,4650,0
20240103,163600,948482375,4650,4650,4650,4650,0
20240103,163500,948482375,4650,4650,4650,4650,0
20240103,163400,948482375,4650,4650,4650,4650,0
20240103,163300,948482375,4650,4650,4650,4650,0
20240103,163200,948482375,4650,4650,4650,4650,0
20240103,163100,948482375,4650,4650,4650,4650,0
20240103,163000,948482375,4650,4650,4650,4650,0
20240103,162900,948482375,4650,4650,4650,4650,3212
20240103,162800,948482375,4650,4650,4650,4650,0
20240103,162700,948482375,4650,4650,4650,4650,0
20240103,162600,948482375,4650,4650,4650,4650,0
20240103,162500,948482375,4650,4650,4650,4650,0
20240103,162400,948482375,4650,4650,4650,4650,0
20240103,162300,948482375,4650,4650,4650,4650,0
20240103,162200,948482375,4650,4650,4650,4650,0
20240103,162100,948482375,4650,4650,4650,4650,0
20240103,162000,948482375,4650,4650,4650,4650,0
20240103,161900,948482375,4650,4650,4650,4650,0
20240103,161800,948482375,4650,4650,4650,4650,0
20240103,161700,948482375,4650,4650,4650,4650,0
20240103,161600,948482375,4650,4650,4650,4650,0
20240103,161500,948482375,4650,4650,4650,4650,0
20240103,161400,948482375,4650,4650,4650,4650,0
20240103,161300,948482375,4650,4650,4650,4650,0
20240103,161200,948482375,4650,4650,4650,4650,0
20240103,161100,948482375,4650,4650,4650,4650,0
20240103,161000,948482375,4650,4650,4650,4650,0
20240103,160900,948482375,4650,4650,4650,4650,0
20240103,160800,948482375,4650,4650,4650,4650,0
20240103,160700,948482375,4650,4650,4650,4650,0
20240103,160600,948482375,4650,4650,4650,4650,0
20240103,160500,948482375,4650,4650,4650,4650,0
20240103,160400,948482375,4650,4650,4650,4650,0
20240103,160300,948482375,4650,4650,4650,4650,0
20240103,160200,948482375,4650,4650,4650,4650,0
20240103,160100,948482375,4650,4650,4650,4650,0
20240103,160000,948482375,4650,4650,4650,4650,0
20240103,155900,948482375,4650,4650,4650,4650,3212
20240103,155800,948482375,4650,4650,4650,4650,0
20240103,155700,948482375,4650,4650,4650,4650,0
20240103,155600,948482375,4650,4650,4650,4650,0
20240103,155500,948482375,4650,4650,4650,4650,0
20240103,155400,948482375,4650,4650,4650,4650,0
20240103,155300,948482375,4650,4650,4650,4650,0
20240103,155200,948482375,4650,4650,4650,4650,0
20240103,155100,948482375,4650,4650,4650,4650,0
20240103,155000,948482375,4650,4650,4650,4650,0
20240103,154900,948482375,4650,4650,4650,4650,0
20240103,154800,948482375,4650,4650,4650,4650,0
20240103,154700,948482375,4650,4650,4650,4650,0
20240103,154600,948482375,4650,4650,4650,4650,0
20240103,154500,948482375,4650,4650,4650,4650,0
20240103,154400,948482375,4650,4650,4650,4650,0
20240103,154300,948482375,4650,4650,4650,4650,0
20240103,154200,948482375,4650,4650,4650,4650,0
20240103,154100,948482375,4650,4650,4650,4650,0
20240103,154000,948482375,4650,4650,4650,4650,0
20240103,153900,948482375,4650,4650,4650,4650,0
20240103,153800,948482375,4650,4650,4650,4650,0
20240103,153700,948482375,4650,4650,4650,4650,0
20240103,153600,948482375,4650,4650,4650,4650,0
20240103,153500,948482375,4650,4650,4650,4650,0
20240103,153400,948482375,4650,4650,4650,4650,0
20240103,153300,948482375,4650,4650,4650,4650,0
20240103,153200,948482375,4650,4650,4650,4650,0
20240103,153100,948482375,4650,4650,4650,4650,0
20240103,153000,948482375,4650,4650,4650,4650,3212
20240103,152900,933546575,4650,4650,4650,4650,0
20240103,152800,933546575,4650,4650,4650,4650,0
20240103,152700,933546575,4650,4650,4650,4650,0
20240103,152600,933546575,4650,4650,4650,4650,0
20240103,152500,933546575,4650,4650,4650,4650,0
20240103,152400,933546575,4650,4650,4650,4650,0
20240103,152300,933546575,4650,4650,4650,4650,0
20240103,152200,933546575,4650,4650,4650,4650,0
20240103,152100,933546575,4650,4650,4650,4650,0
20240103,152000,933546575,4650,4650,4650,4650,0
20240103,151900,933546575,4650,4650,4650,4650,455
20240103,151800,931430825,4650,4650,4650,4650,0
20240103,151700,931430825,4650,4650,4650,4650,437
20240103,151600,929398775,4650,4650,4650,4650,71
20240103,151500,929068625,4650,4650,4650,4650,16
20240103,151400,928994225,4650,4650,4650,4650,29
20240103,151300,928859375,4650,4650,4650,4650,228
20240103,151200,927799175,4665,4650,4665,4650,327
20240103,151100,926278430,4650,4650,4650,4650,0
20240103,151000,926278430,4650,4665,4665,4650,332
20240103,150900,924730545,4665,4665,4665,4665,42
20240103,150800,924534615,4665,4665,4665,4665,18
20240103,150700,924450645,4665,4665,4665,4665,10
20240103,150600,924403995,4650,4650,4650,4645,144
20240103,150500,923734415,4645,4650,4650,4645,55
20240103,150400,923478680,4645,4650,4650,4645,365
20240103,150300,921782995,4645,4650,4650,4645,130
20240103,150200,921178530,4650,4650,4650,4650,166
20240103,150100,920406630,4665,4665,4665,4665,1
20240103,150000,920401965,4645,4645,4645,4645,0
20240103,145900,920401965,4645,4645,4645,4645,624
20240103,145800,917503485,4645,4655,4655,4645,2082
20240103,145700,907829580,4665,4665,4665,4665,0
20240103,145600,907829580,4665,4665,4665,4655,338
20240103,145500,906255350,4670,4670,4670,4670,0
20240103,145400,906255350,4670,4670,4670,4670,107
20240103,145300,905755660,4670,4670,4670,4670,0
20240103,145200,905755660,4670,4670,4670,4670,100
20240103,145100,905288660,4670,4670,4670,4670,43
20240103,145000,905087850,4670,4670,4670,4670,55
20240103,144900,904831000,4670,4670,4670,4670,0
20240103,144800,904831000,4670,4655,4670,4655,134
20240103,144700,904205760,4655,4655,4655,4655,52
20240103,144600,903963700,4655,4655,4655,4655,0
20240103,144500,903963700,4655,4655,4655,4655,5
20240103,144400,903940425,4655,4655,4655,4655,0
20240103,144300,903940425,4655,4655,4655,4655,0
20240103,144200,903940425,4655,4650,4655,4650,36
20240103,144100,903772925,4645,4650,4650,4645,134
20240103,144000,903149930,4650,4650,4650,4650,235
20240103,143900,902057180,4650,4650,4650,4650,1
20240103,143800,902052530,4650,4655,4655,4650,18
20240103,143700,901968780,4670,4670,4670,4670,0
20240103,143600,901968780,4670,4670,4670,4670,0
20240103,143500,901968780,4670,4670,4670,4670,0
20240103,143400,901968780,4670,4670,4670,4670,36
20240103,143300,901800660,4670,4665,4670,4650,1552
20240103,143200,894578355,4670,4670,4670,4670,27
20240103,143100,894452265,4670,4670,4670,4670,42
20240103,143000,894256125,4670,4670,4670,4670,53
20240103,142900,894008615,4670,4670,4675,4670,256
20240103,142800,892812845,4670,4670,4670,4670,2
20240103,142700,892803505,4665,4665,4665,4665,12
20240103,142600,892747525,4665,4660,4665,4660,57
20240103,142500,892481875,4660,4670,4670,4660,450
20240103,142400,890384275,4655,4655,4655,4655,0
20240103,142300,890384275,4655,4655,4655,4655,0
20240103,142200,890384275,4655,4665,4665,4655,200
20240103,142100,889452245,4665,4665,4665,4665,0
20240103,142000,889452245,4665,4660,4665,4660,235
20240103,141900,888357015,4660,4660,4660,4660,167
20240103,141800,887578795,4655,4665,4665,4655,978
20240103,141700,883023115,4670,4670,4670,4670,605
20240103,141600,880197765,4670,4675,4675,4670,242
20240103,141500,879066490,4695,4695,4695,4695,1
20240103,141400,879061795,4700,4700,4700,4700,0
20240103,141300,879061795,4700,4700,4700,4700,0
20240103,141200,879061795,4700,4700,4700,4700,0
20240103,141100,879061795,4700,4700,4700,4700,178
20240103,141000,878225195,4700,4700,4700,4700,10
20240103,140900,878178195,4700,4700,4700,4700,300
20240103,140800,876768195,4725,4725,4725,4725,0
20240103,140700,876768195,4725,4725,4725,4725,0
20240103,140600,876768195,4725,4725,4725,4725,2
20240103,140500,876758745,4700,4700,4700,4700,68
20240103,140400,876439145,4730,4730,4730,4730,0
20240103,140300,876439145,4730,4730,4730,4730,213
20240103,140200,875431655,4700,4700,4700,4700,4
20240103,140100,875412855,4700,4700,4700,4700,0
20240103,140000,875412855,4700,4700,4700,4700,0
20240103,135900,875412855,4700,4700,4700,4700,0
20240103,135800,875412855,4700,4700,4700,4700,1
20240103,135700,875408155,4730,4730,4730,4730,4
20240103,135600,875389235,4730,4720,4730,4720,76
20240103,135500,875030175,4730,4700,4730,4700,1556
20240103,135400,867677120,4700,4700,4700,4700,0
20240103,135300,867677120,4700,4700,4700,4700,0
20240103,135200,867677120,4700,4700,4700,4700,0
20240103,135100,867677120,4700,4700,4700,4700,48
20240103,135000,867451520,4700,4700,4700,4700,0
20240103,134900,867451520,4700,4700,4700,4700,0
20240103,134800,867451520,4700,4700,4700,4700,106
20240103,134700,866953320,4700,4700,4700,4700,0
20240103,134600,866953320,4700,4700,4700,4700,0
20240103,134500,866953320,4700,4700,4700,4700,0
20240103,134400,866953320,4700,4700,4700,4700,87
20240103,134300,866544420,4725,4725,4725,4725,0
20240103,134200,866544420,4725,4725,4725,4725,0
20240103,134100,866544420,4725,4725,4725,4725,0
20240103,134000,866544420,4725,4725,4725,4725,1
20240103,133900,866539695,4700,4700,4700,4700,200
20240103,133800,865599695,4700,4700,4700,4700,285
20240103,133700,864260195,4700,4700,4700,4700,0
20240103,133600,864260195,4700,4700,4700,4700,273
20240103,133500,862977095,4675,4675,4675,4675,100
20240103,133400,862509595,4675,4675,4675,4675,20
20240103,133300,862416095,4700,4700,4700,4700,1
20240103,133200,862411395,4700,4700,4700,4700,0
20240103,133100,862411395,4700,4690,4700,4690,100
20240103,133000,861941850,4700,4700,4700,4700,100
20240103,132900,861471850,4700,4700,4700,4700,252
20240103,132800,860287450,4665,4675,4675,4660,1079
20240103,132700,855252280,4675,4695,4695,4675,939
20240103,132600,850851975,4700,4700,4700,4700,0
20240103,132500,850851975,4700,4700,4700,4700,445
20240103,132400,848760475,4705,4710,4710,4705,155
20240103,132300,848030720,4710,4710,4710,4710,0
20240103,132200,848030720,4710,4710,4710,4710,0
20240103,132100,848030720,4710,4710,4710,4710,442
20240103,132000,845948900,4715,4715,4715,4715,1440
20240103,131900,839159300,4715,4715,4715,4715,10
20240103,131800,839112150,4715,4715,4715,4715,437
20240103,131700,837051695,4715,4715,4715,4715,210
20240103,131600,836061545,4715,4715,4715,4715,0
20240103,131500,836061545,4715,4715,4715,4715,0
20240103,131400,836061545,4715,4715,4715,4715,0
20240103,131300,836061545,4715,4715,4715,4715,0
20240103,131200,836061545,4715,4730,4730,4715,1263
20240103,131100,830105915,4730,4730,4730,4730,0
20240103,131000,830105915,4730,4730,4730,4730,0
20240103,130900,830105915,4730,4730,4730,4730,0
20240103,130800,830105915,4730,4730,4730,4730,0
20240103,130700,830105915,4730,4730,4730,4730,0
20240103,130600,830105915,4730,4730,4730,4730,61
20240103,130500,829817385,4740,4740,4740,4740,0
20240103,130400,829817385,4740,4740,4740,4740,155
20240103,130300,829082685,4740,4740,4740,4740,0
20240103,130200,829082685,4740,4740,4740,4740,0
20240103,130100,829082685,4740,4740,4740,4740,3
20240103,130000,829068465,4715,4720,4720,4715,19
20240103,125900,828978805,4715,4715,4715,4715,0
20240103,125800,828978805,4715,4715,4715,4715,0
20240103,125700,828978805,4715,4715,4715,4715,0
20240103,125600,828978805,4715,4715,4715,4715,0
20240103,125500,828978805,4715,4715,4715,4715,0
20240103,125400,828978805,4715,4715,4715,4715,1
20240103,125300,828974090,4715,4715,4715,4715,0
20240103,125200,828974090,4715,4715,4715,4715,0
20240103,125100,828974090,4715,4715,4715,4715,1087
20240103,125000,823848885,4720,4720,4720,4720,10
20240103,124900,823801685,4715,4715,4715,4715,0
20240103,124800,823801685,4715,4715,4715,4715,0
20240103,124700,823801685,4715,4740,4740,4715,24
20240103,124600,823688400,4715,4720,4720,4715,4597
20240103,124500,802005965,4720,4720,4720,4720,5
20240103,124400,801982365,4720,4720,4720,4720,100
20240103,124300,801510365,4720,4720,4720,4720,0
20240103,124200,801510365,4720,4720,4720,4720,0
20240103,124100,801510365,4720,4720,4720,4720,0
20240103,124000,801510365,4720,4745,4745,4720,1441
20240103,123900,794703770,4740,4745,4745,4740,194
20240103,123800,793784115,4745,4745,4745,4745,1
20240103,123700,793779370,4750,4750,4750,4750,0
20240103,123600,793779370,4750,4750,4750,4750,0
20240103,123500,793779370,4750,4750,4750,4750,0
20240103,123400,793779370,4750,4740,4750,4740,111
20240103,123300,793253220,4740,4740,4740,4740,0
20240103,123200,793253220,4740,4740,4740,4740,0
20240103,123100,793253220,4740,4730,4740,4730,134
20240103,123000,792619380,4730,4730,4730,4730,0
20240103,122900,792619380,4730,4730,4730,4730,1
20240103,122800,792614650,4725,4725,4725,4725,0
20240103,122700,792614650,4725,4725,4725,4725,0
20240103,122600,792614650,4725,4725,4725,4725,0
20240103,122500,792614650,4725,4725,4725,4725,0
20240103,122400,792614650,4725,4725,4725,4725,0
20240103,122300,792614650,4725,4730,4730,4725,12
20240103,122200,792557895,4730,4730,4730,4730,28
20240103,122100,792425455,4720,4720,4720,4720,0
20240103,122000,792425455,4720,4720,4720,4720,15
20240103,121900,792354655,4720,4720,4720,4720,100
20240103,121800,791882655,4720,4720,4720,4720,44
20240103,121700,791674975,4720,4720,4720,4720,0
20240103,121600,791674975,4720,4720,4720,4720,0
20240103,121500,791674975,4720,4720,4720,4720,20
20240103,121400,791580575,4720,4720,4720,4720,30
20240103,121300,791438975,4715,4715,4715,4715,0
20240103,121200,791438975,4715,4715,4715,4715,0
20240103,121100,791438975,4715,4715,4715,4715,0
20240103,121000,791438975,4715,4715,4715,4715,0
20240103,120900,791438975,4715,4715,4715,4715,0
20240103,120800,791438975,4715,4715,4715,4715,0
20240103,120700,791438975,4715,4715,4715,4715,622
20240103,120600,788506245,4715,4715,4715,4715,800
20240103,120500,784734245,4715,4720,4720,4715,500
20240103,120400,782375250,4715,4715,4715,4715,0
20240103,120300,782375250,4715,4715,4715,4715,0
20240103,120200,782375250,4715,4715,4715,4715,0
20240103,120100,782375250,4715,4715,4715,4715,40
20240103,120000,782186650,4715,4715,4715,4715,0
20240103,115900,782186650,4715,4715,4715,4715,0
20240103,115800,782186650,4715,4715,4715,4715,1
20240103,115700,782181935,4715,4715,4715,4715,0
20240103,115600,782181935,4715,4725,4725,4715,990
20240103,115500,777512085,4720,4720,4720,4720,0
20240103,115400,777512085,4720,4720,4720,4720,162
20240103,115300,776747445,4750,4750,4750,4750,80
20240103,115200,776367445,4750,4750,4750,4750,0
20240103,115100,776367445,4750,4750,4750,4750,0
20240103,115000,776367445,4750,4750,4750,4750,0
20240103,114900,776367445,4750,4750,4750,4750,0
20240103,114800,776367445,4750,4750,4750,4750,0
20240103,114700,776367445,4750,4750,4750,4750,0
20240103,114600,776367445,4750,4750,4750,4750,0
20240103,114500,776367445,4750,4750,4750,4750,0
20240103,114400,776367445,4750,4750,4750,4750,25
20240103,114300,776248695,4755,4755,4755,4755,0
20240103,114200,776248695,4755,4755,4755,4755,0
20240103,114100,776248695,4755,4755,4755,4755,0
20240103,114000,776248695,4755,4755,4755,4755,0
20240103,113900,776248695,4755,4755,4755,4755,0
20240103,113800,776248695,4755,4755,4755,4755,0
20240103,113700,776248695,4755,4755,4755,4755,0
20240103,113600,776248695,4755,4755,4755,4755,0
20240103,113500,776248695,4755,4755,4755,4755,1
20240103,113400,776243940,4750,4750,4750,4750,0
20240103,113300,776243940,4750,4750,4750,4750,100
20240103,113200,775768940,4750,4750,4750,4750,20
20240103,113100,775673940,4760,4760,4760,4760,0
20240103,113000,775673940,4760,4760,4760,4760,0
20240103,112900,775673940,4760,4720,4760,4720,1000
20240103,112800,770938675,4720,4720,4720,4720,0
20240103,112700,770938675,4720,4720,4720,4720,4
20240103,112600,770919795,4700,4700,4700,4700,19
20240103,112500,770830495,4700,4700,4700,4700,0
20240103,112400,770830495,4700,4700,4700,4700,3
20240103,112300,770816395,4720,4720,4720,4720,0
20240103,112200,770816395,4720,4720,4720,4720,0
20240103,112100,770816395,4720,4720,4720,4720,568
20240103,112000,768135435,4720,4720,4720,4720,0
20240103,111900,768135435,4720,4720,4720,4720,105
20240103,111800,767639835,4720,4720,4720,4720,64
20240103,111700,767337755,4720,4720,4720,4720,10
20240103,111600,767290555,4720,4705,4720,4690,548
20240103,111500,764715055,4705,4705,4705,4705,0
20240103,111400,764715055,4705,4705,4705,4705,311
20240103,111300,763251800,4705,4705,4705,4705,0
20240103,111200,763251800,4705,4705,4705,4705,0
20240103,111100,763251800,4705,4705,4705,4705,25
20240103,111000,763134175,4705,4705,4705,4705,0
20240103,110900,763134175,4705,4700,4710,4700,114
20240103,110800,762598350,4705,4715,4715,4705,717
20240103,110700,759223655,4715,4715,4715,4715,160
20240103,110600,758469255,4710,4710,4735,4710,258
20240103,110500,757254050,4710,4740,4740,4710,350
20240103,110400,755604755,4755,4755,4755,4755,3
20240103,110300,755590490,4745,4755,4755,4745,2413
20240103,110200,744128675,4760,4760,4760,4760,0
20240103,110100,744128675,4760,4760,4760,4760,301
20240103,110000,742695915,4765,4760,4765,4760,3
20240103,105900,742681625,4765,4765,4765,4765,1
20240103,105800,742676860,4765,4765,4765,4765,0
20240103,105700,742676860,4765,4765,4765,4765,90
20240103,105600,742248010,4765,4765,4765,4765,63
20240103,105500,741947815,4765,4765,4765,4765,274
20240103,105400,740642205,4765,4765,4765,4765,50
20240103,105300,740403955,4780,4765,4780,4765,16
20240103,105200,740327630,4770,4765,4770,4765,24
20240103,105100,740213195,4775,4775,4775,4775,0
20240103,105000,740213195,4775,4770,4775,4770,101
20240103,104900,739731420,4765,4765,4765,4765,134
20240103,104800,739092910,4765,4765,4765,4765,271
20240103,104700,737801595,4765,4765,4765,4765,259
20240103,104600,736567460,4765,4760,4765,4760,140
20240103,104500,735900860,4755,4755,4755,4755,1
20240103,104400,735896105,4755,4755,4755,4755,0
20240103,104300,735896105,4755,4755,4755,4755,0
20240103,104200,735896105,4755,4755,4755,4755,6
20240103,104100,735867575,4750,4750,4750,4750,144
20240103,104000,735183575,4750,4750,4750,4750,56
20240103,103900,734917575,4750,4750,4750,4750,82
20240103,103800,734528075,4750,4750,4750,4750,156
20240103,103700,733787075,4750,4735,4750,4735,684
20240103,103600,730545515,4730,4730,4730,4730,495
20240103,103500,728204165,4735,4735,4735,4735,4
20240103,103400,728185225,4730,4730,4730,4730,44
20240103,103300,727977105,4730,4730,4730,4730,211
20240103,103200,726979075,4735,4735,4735,4735,12
20240103,103100,726922255,4735,4730,4735,4730,11
20240103,103000,726870210,4730,4725,4730,4720,92
20240103,102900,726435895,4725,4725,4725,4725,101
20240103,102800,725958670,4725,4725,4725,4725,10
20240103,102700,725911420,4725,4725,4725,4725,9
20240103,102600,725868895,4725,4710,4725,4710,119
20240103,102500,725308330,4710,4710,4710,4710,0
20240103,102400,725308330,4710,4720,4720,4710,884
20240103,102300,721143610,4720,4720,4720,4720,0
20240103,102200,721143610,4720,4720,4720,4720,10
20240103,102100,721096410,4710,4710,4710,4710,0
20240103,102000,721096410,4710,4725,4725,4710,79
20240103,101900,720724275,4725,4725,4725,4725,1
20240103,101800,720719550,4705,4705,4705,4705,0
20240103,101700,720719550,4705,4705,4705,4705,17
20240103,101600,720639565,4740,4740,4740,4740,40
20240103,101500,720449965,4740,4710,4740,4710,160
20240103,101400,719695105,4710,4710,4710,4710,132
20240103,101300,719073385,4710,4710,4710,4710,101
20240103,101200,718597675,4710,4710,4710,4710,0
20240103,101100,718597675,4710,4710,4710,4710,111
20240103,101000,718074865,4710,4710,4710,4710,0
20240103,100900,718074865,4710,4700,4710,4700,132
20240103,100800,717453695,4700,4700,4700,4700,133
20240103,100700,716828595,4700,4690,4700,4690,2
20240103,100600,716819205,4690,4690,4690,4690,1
20240103,100500,716814515,4690,4690,4690,4690,250
20240103,100400,715642015,4685,4685,4685,4685,44
20240103,100300,715435875,4685,4685,4685,4685,10
20240103,100200,715389025,4675,4670,4675,4670,43
20240103,100100,715188105,4670,4670,4670,4670,5
20240103,100000,715164755,4660,4650,4660,4650,1039
20240103,095900,710324605,4650,4660,4660,4650,875
20240103,095800,706248000,4665,4665,4665,4660,343
20240103,095700,704649055,4660,4695,4695,4660,1900
20240103,095600,695761040,4695,4710,4710,4695,153
20240103,095500,695042105,4710,4710,4710,4710,50
20240103,095400,694806605,4690,4690,4690,4690,34
20240103,095300,694647145,4695,4710,4710,4695,894
20240103,095200,690442180,4710,4710,4735,4710,282
20240103,095100,689113635,4710,4710,4710,4710,0
20240103,095000,689113635,4710,4720,4720,4710,1020
20240103,094900,684308895,4735,4740,4740,4735,2430
20240103,094800,672802595,4735,4735,4735,4735,81
20240103,094700,672419060,4740,4740,4740,4740,16
20240103,094600,672343220,4735,4735,4735,4735,10
20240103,094500,672295870,4735,4735,4735,4735,77
20240103,094400,671931275,4735,4745,4745,4735,343
20240103,094300,670306590,4745,4735,4745,4735,121
20240103,094200,669732995,4735,4725,4740,4725,615
20240103,094100,666824285,4720,4710,4720,4705,132
20240103,094000,666202610,4710,4715,4725,4705,343
20240103,093900,664586510,4710,4695,4710,4690,949
20240103,093800,660124425,4690,4695,4695,4690,51
20240103,093700,659885115,4690,4690,4690,4690,62
20240103,093600,659594335,4690,4700,4705,4690,686
20240103,093500,656374900,4700,4700,4700,4700,14
20240103,093400,656309100,4700,4690,4700,4690,149
20240103,093300,655610260,4690,4695,4695,4660,5880
20240103,093200,628081000,4695,4700,4700,4695,244
20240103,093100,626935095,4725,4700,4725,4695,151
20240103,093000,626224110,4700,4695,4700,4695,271
20240103,092900,624951735,4695,4710,4710,4695,246
20240103,092800,623795865,4720,4700,4720,4690,1449
20240103,092700,616988770,4700,4720,4730,4700,3566
20240103,092600,600217060,4715,4730,4730,4715,768
20240103,092500,596595790,4730,4720,4730,4710,4660
20240103,092400,574623550,4730,4745,4745,4715,1861
20240103,092300,565830720,4745,4740,4750,4735,2015
20240103,092200,556277005,4740,4760,4760,4740,814
20240103,092100,552412520,4770,4775,4775,4750,1225
20240103,092000,546575385,4775,4790,4790,4770,2417
20240103,091900,535011760,4790,4815,4815,4785,4428
20240103,091800,513775235,4815,4830,4830,4815,1396
20240103,091700,507048960,4810,4810,4835,4800,3780
20240103,091600,488892365,4810,4885,4885,4810,3043
20240103,091500,474187430,4890,4850,4890,4850,811
20240103,091400,470251190,4855,4890,4890,4855,2104
20240103,091300,460002120,4890,4895,4900,4890,2321
20240103,091200,448647350,4900,4945,4945,4900,14925
20240103,091100,375206930,4945,4970,4970,4935,4741
20240103,091000,351758370,4960,4930,4960,4920,5404
20240103,090900,325048395,4935,4940,4940,4920,3514
20240103,090800,307703140,4940,4955,4970,4925,8456
20240103,090700,265939050,4925,4910,4955,4910,4701
20240103,090600,242699805,4910,4900,4915,4885,5073
20240103,090500,217859525,4900,4920,4925,4890,7887
20240103,090400,179205915,4900,4890,4930,4875,5577
20240103,090300,151898585,4890,4890,4920,4890,10160
20240103,090200,102077485,4890,4815,4890,4815,5151
20240103,090100,77002250,4815,4810,4865,4800,6266
20240103,090000,46752730,4865,4800,4880,4785,9547