KissMeData/005010/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184400,714875290,4860,4860,4860,4860,6113
20240115,184300,714875290,4860,4860,4860,4860,0
20240115,184200,714875290,4860,4860,4860,4860,0
20240115,184100,714875290,4860,4860,4860,4860,0
20240115,184000,714875290,4860,4860,4860,4860,0
20240115,183900,714875290,4860,4860,4860,4860,0
20240115,183800,714875290,4860,4860,4860,4860,0
20240115,183700,714875290,4860,4860,4860,4860,0
20240115,183600,714875290,4860,4860,4860,4860,0
20240115,183500,714875290,4860,4860,4860,4860,0
20240115,183400,714875290,4860,4860,4860,4860,0
20240115,183300,714875290,4860,4860,4860,4860,0
20240115,183200,714875290,4860,4860,4860,4860,0
20240115,183100,714875290,4860,4860,4860,4860,0
20240115,183000,714875290,4860,4860,4860,4860,0
20240115,182900,714875290,4860,4860,4860,4860,0
20240115,182800,714875290,4860,4860,4860,4860,0
20240115,182700,714875290,4860,4860,4860,4860,0
20240115,182600,714875290,4860,4860,4860,4860,0
20240115,182500,714875290,4860,4860,4860,4860,0
20240115,182400,714875290,4860,4860,4860,4860,0
20240115,182300,714875290,4860,4860,4860,4860,0
20240115,182200,714875290,4860,4860,4860,4860,0
20240115,182100,714875290,4860,4860,4860,4860,0
20240115,182000,714875290,4860,4860,4860,4860,0
20240115,181900,714875290,4860,4860,4860,4860,0
20240115,181800,714875290,4860,4860,4860,4860,0
20240115,181700,714875290,4860,4860,4860,4860,0
20240115,181600,714875290,4860,4860,4860,4860,0
20240115,181500,714875290,4860,4860,4860,4860,0
20240115,181400,714875290,4860,4860,4860,4860,6113
20240115,181300,714875290,4860,4860,4860,4860,0
20240115,181200,714875290,4860,4860,4860,4860,0
20240115,181100,714875290,4860,4860,4860,4860,0
20240115,181000,714875290,4860,4860,4860,4860,0
20240115,180900,714875290,4860,4860,4860,4860,0
20240115,180800,714875290,4860,4860,4860,4860,0
20240115,180700,714875290,4860,4860,4860,4860,0
20240115,180600,714875290,4860,4860,4860,4860,0
20240115,180500,714875290,4860,4860,4860,4860,0
20240115,180400,714875290,4860,4860,4860,4860,0
20240115,180300,714875290,4860,4860,4860,4860,0
20240115,180200,714875290,4860,4860,4860,4860,0
20240115,180100,714875290,4860,4860,4860,4860,0
20240115,180000,714875290,4860,4860,4860,4860,0
20240115,175900,714875290,4860,4860,4860,4860,0
20240115,175800,714875290,4860,4860,4860,4860,0
20240115,175700,714875290,4860,4860,4860,4860,0
20240115,175600,714875290,4860,4860,4860,4860,0
20240115,175500,714875290,4860,4860,4860,4860,0
20240115,175400,714875290,4860,4860,4860,4860,0
20240115,175300,714875290,4860,4860,4860,4860,0
20240115,175200,714875290,4860,4860,4860,4860,0
20240115,175100,714875290,4860,4860,4860,4860,0
20240115,175000,714875290,4860,4860,4860,4860,0
20240115,174900,714875290,4860,4860,4860,4860,0
20240115,174800,714875290,4860,4860,4860,4860,0
20240115,174700,714875290,4860,4860,4860,4860,0
20240115,174600,714875290,4860,4860,4860,4860,0
20240115,174500,714875290,4860,4860,4860,4860,0
20240115,174400,714875290,4860,4860,4860,4860,6113
20240115,174300,714875290,4860,4860,4860,4860,0
20240115,174200,714875290,4860,4860,4860,4860,0
20240115,174100,714875290,4860,4860,4860,4860,0
20240115,174000,714875290,4860,4860,4860,4860,0
20240115,173900,714875290,4860,4860,4860,4860,0
20240115,173800,714875290,4860,4860,4860,4860,0
20240115,173700,714875290,4860,4860,4860,4860,0
20240115,173600,714875290,4860,4860,4860,4860,0
20240115,173500,714875290,4860,4860,4860,4860,0
20240115,173400,714875290,4860,4860,4860,4860,0
20240115,173300,714875290,4860,4860,4860,4860,0
20240115,173200,714875290,4860,4860,4860,4860,0
20240115,173100,714875290,4860,4860,4860,4860,0
20240115,173000,714875290,4860,4860,4860,4860,0
20240115,172900,714875290,4860,4860,4860,4860,0
20240115,172800,714875290,4860,4860,4860,4860,0
20240115,172700,714875290,4860,4860,4860,4860,0
20240115,172600,714875290,4860,4860,4860,4860,0
20240115,172500,714875290,4860,4860,4860,4860,0
20240115,172400,714875290,4860,4860,4860,4860,0
20240115,172300,714875290,4860,4860,4860,4860,0
20240115,172200,714875290,4860,4860,4860,4860,0
20240115,172100,714875290,4860,4860,4860,4860,0
20240115,172000,714875290,4860,4860,4860,4860,0
20240115,171900,714875290,4860,4860,4860,4860,0
20240115,171800,714875290,4860,4860,4860,4860,0
20240115,171700,714875290,4860,4860,4860,4860,0
20240115,171600,714875290,4860,4860,4860,4860,0
20240115,171500,714875290,4860,4860,4860,4860,0
20240115,171400,714875290,4860,4860,4860,4860,6113
20240115,171300,714875290,4860,4860,4860,4860,0
20240115,171200,714875290,4860,4860,4860,4860,0
20240115,171100,714875290,4860,4860,4860,4860,0
20240115,171000,714875290,4860,4860,4860,4860,0
20240115,170900,714875290,4860,4860,4860,4860,0
20240115,170800,714875290,4860,4860,4860,4860,0
20240115,170700,714875290,4860,4860,4860,4860,0
20240115,170600,714875290,4860,4860,4860,4860,0
20240115,170500,714875290,4860,4860,4860,4860,0
20240115,170400,714875290,4860,4860,4860,4860,0
20240115,170300,714875290,4860,4860,4860,4860,0
20240115,170200,714875290,4860,4860,4860,4860,0
20240115,170100,714875290,4860,4860,4860,4860,0
20240115,170000,714875290,4860,4860,4860,4860,0
20240115,165900,714875290,4860,4860,4860,4860,0
20240115,165800,714875290,4860,4860,4860,4860,0
20240115,165700,714875290,4860,4860,4860,4860,0
20240115,165600,714875290,4860,4860,4860,4860,0
20240115,165500,714875290,4860,4860,4860,4860,0
20240115,165400,714875290,4860,4860,4860,4860,0
20240115,165300,714875290,4860,4860,4860,4860,0
20240115,165200,714875290,4860,4860,4860,4860,0
20240115,165100,714875290,4860,4860,4860,4860,0
20240115,165000,714875290,4860,4860,4860,4860,0
20240115,164900,714875290,4860,4860,4860,4860,0
20240115,164800,714875290,4860,4860,4860,4860,0
20240115,164700,714875290,4860,4860,4860,4860,0
20240115,164600,714875290,4860,4860,4860,4860,0
20240115,164500,714875290,4860,4860,4860,4860,0
20240115,164400,714875290,4860,4860,4860,4860,6113
20240115,164300,714875290,4860,4860,4860,4860,0
20240115,164200,714875290,4860,4860,4860,4860,0
20240115,164100,714875290,4860,4860,4860,4860,0
20240115,164000,714875290,4860,4860,4860,4860,0
20240115,163900,714875290,4860,4860,4860,4860,0
20240115,163800,714875290,4860,4860,4860,4860,0
20240115,163700,714875290,4860,4860,4860,4860,0
20240115,163600,714875290,4860,4860,4860,4860,0
20240115,163500,714875290,4860,4860,4860,4860,0
20240115,163400,714875290,4860,4860,4860,4860,0
20240115,163300,714875290,4860,4860,4860,4860,0
20240115,163200,714875290,4860,4860,4860,4860,0
20240115,163100,714875290,4860,4860,4860,4860,0
20240115,163000,714875290,4860,4860,4860,4860,0
20240115,162900,714875290,4860,4860,4860,4860,0
20240115,162800,714875290,4860,4860,4860,4860,0
20240115,162700,714875290,4860,4860,4860,4860,0
20240115,162600,714875290,4860,4860,4860,4860,0
20240115,162500,714875290,4860,4860,4860,4860,0
20240115,162400,714875290,4860,4860,4860,4860,0
20240115,162300,714875290,4860,4860,4860,4860,0
20240115,162200,714875290,4860,4860,4860,4860,0
20240115,162100,714875290,4860,4860,4860,4860,0
20240115,162000,714875290,4860,4860,4860,4860,0
20240115,161900,714875290,4860,4860,4860,4860,0
20240115,161800,714875290,4860,4860,4860,4860,0
20240115,161700,714875290,4860,4860,4860,4860,0
20240115,161600,714875290,4860,4860,4860,4860,0
20240115,161500,714875290,4860,4860,4860,4860,0
20240115,161400,714875290,4860,4860,4860,4860,6113
20240115,161300,714875290,4860,4860,4860,4860,0
20240115,161200,714875290,4860,4860,4860,4860,0
20240115,161100,714875290,4860,4860,4860,4860,0
20240115,161000,714875290,4860,4860,4860,4860,0
20240115,160900,714875290,4860,4860,4860,4860,0
20240115,160800,714875290,4860,4860,4860,4860,0
20240115,160700,714875290,4860,4860,4860,4860,0
20240115,160600,714875290,4860,4860,4860,4860,0
20240115,160500,714875290,4860,4860,4860,4860,0
20240115,160400,714875290,4860,4860,4860,4860,0
20240115,160300,714875290,4860,4860,4860,4860,0
20240115,160200,714875290,4860,4860,4860,4860,0
20240115,160100,714875290,4860,4860,4860,4860,0
20240115,160000,714875290,4860,4860,4860,4860,0
20240115,155900,714875290,4860,4860,4860,4860,0
20240115,155800,714875290,4860,4860,4860,4860,0
20240115,155700,714875290,4860,4860,4860,4860,0
20240115,155600,714875290,4860,4860,4860,4860,0
20240115,155500,714875290,4860,4860,4860,4860,0
20240115,155400,714875290,4860,4860,4860,4860,0
20240115,155300,714875290,4860,4860,4860,4860,0
20240115,155200,714875290,4860,4860,4860,4860,0
20240115,155100,714875290,4860,4860,4860,4860,0
20240115,155000,714875290,4860,4860,4860,4860,0
20240115,154900,714875290,4860,4860,4860,4860,0
20240115,154800,714875290,4860,4860,4860,4860,0
20240115,154700,714875290,4860,4860,4860,4860,0
20240115,154600,714875290,4860,4860,4860,4860,0
20240115,154500,714875290,4860,4860,4860,4860,0
20240115,154400,714875290,4860,4860,4860,4860,6113
20240115,154300,714875290,4860,4860,4860,4860,0
20240115,154200,714875290,4860,4860,4860,4860,0
20240115,154100,714875290,4860,4860,4860,4860,0
20240115,154000,714875290,4860,4860,4860,4860,0
20240115,153900,714875290,4860,4860,4860,4860,0
20240115,153800,714875290,4860,4860,4860,4860,0
20240115,153700,714875290,4860,4860,4860,4860,0
20240115,153600,714875290,4860,4860,4860,4860,0
20240115,153500,714875290,4860,4860,4860,4860,0
20240115,153400,714875290,4860,4860,4860,4860,0
20240115,153300,714875290,4860,4860,4860,4860,0
20240115,153200,714875290,4860,4860,4860,4860,0
20240115,153100,714875290,4860,4860,4860,4860,0
20240115,153000,714875290,4860,4860,4860,4860,6113
20240115,152900,685166110,4860,4860,4860,4860,0
20240115,152800,685166110,4860,4860,4860,4860,0
20240115,152700,685166110,4860,4860,4860,4860,0
20240115,152600,685166110,4860,4860,4860,4860,0
20240115,152500,685166110,4860,4860,4860,4860,0
20240115,152400,685166110,4860,4860,4860,4860,0
20240115,152300,685166110,4860,4860,4860,4860,0
20240115,152200,685166110,4860,4860,4860,4860,0
20240115,152100,685166110,4860,4860,4860,4860,0
20240115,152000,685166110,4860,4860,4860,4860,0
20240115,151900,685166110,4860,4865,4865,4860,1857
20240115,151800,676140880,4870,4865,4870,4860,71
20240115,151700,675795745,4870,4870,4875,4850,6942
20240115,151600,642048100,4870,4875,4875,4870,51
20240115,151500,641799725,4870,4875,4875,4870,101
20240115,151400,641307600,4875,4875,4875,4875,6
20240115,151300,641278350,4870,4875,4875,4865,3380
20240115,151200,624817255,4870,4870,4870,4870,1029
20240115,151100,619806025,4870,4875,4875,4870,1561
20240115,151000,612197895,4875,4880,4880,4875,71
20240115,150900,611851575,4880,4880,4880,4880,2
20240115,150800,611841815,4880,4880,4880,4880,59
20240115,150700,611553895,4880,4880,4880,4880,0
20240115,150600,611553895,4880,4880,4880,4880,274
20240115,150500,610216775,4880,4875,4880,4875,137
20240115,150400,609548375,4875,4880,4880,4875,321
20240115,150300,607983495,4880,4880,4880,4880,2
20240115,150200,607973735,4880,4880,4880,4880,0
20240115,150100,607973735,4880,4875,4880,4875,10
20240115,150000,607924975,4875,4880,4880,4875,401
20240115,145900,605970095,4875,4875,4875,4875,8
20240115,145800,605931095,4875,4880,4880,4875,501
20240115,145700,603488715,4875,4875,4875,4875,1
20240115,145600,603483840,4875,4880,4880,4875,714
20240115,145500,599999530,4880,4880,4880,4880,94
20240115,145400,599540810,4880,4880,4880,4880,2
20240115,145300,599531050,4880,4880,4880,4880,23
20240115,145200,599418810,4880,4880,4880,4880,989
20240115,145100,594592490,4885,4885,4885,4885,0
20240115,145000,594592490,4885,4880,4885,4880,126
20240115,144900,593977510,4880,4885,4885,4880,322
20240115,144800,592406040,4885,4885,4885,4880,1003
20240115,144700,587511385,4880,4880,4880,4880,0
20240115,144600,587511385,4880,4885,4885,4880,18
20240115,144500,587423535,4885,4885,4885,4885,20
20240115,144400,587325835,4885,4885,4885,4885,1
20240115,144300,587320950,4885,4885,4885,4885,2
20240115,144200,587311180,4885,4885,4885,4885,2
20240115,144100,587301410,4880,4880,4880,4880,0
20240115,144000,587301410,4880,4880,4880,4880,6
20240115,143900,587272130,4880,4880,4880,4880,1
20240115,143800,587267250,4885,4885,4885,4885,20
20240115,143700,587169550,4885,4885,4885,4885,4
20240115,143600,587150010,4885,4885,4885,4885,15
20240115,143500,587076735,4880,4880,4880,4880,56
20240115,143400,586803455,4885,4885,4885,4885,500
20240115,143300,584360955,4880,4880,4880,4880,26
20240115,143200,584234075,4885,4885,4885,4885,0
20240115,143100,584234075,4885,4885,4885,4885,300
20240115,143000,582768575,4885,4885,4885,4885,0
20240115,142900,582768575,4885,4885,4885,4885,0
20240115,142800,582768575,4885,4885,4885,4885,0
20240115,142700,582768575,4885,4885,4885,4885,0
20240115,142600,582768575,4885,4885,4885,4885,21
20240115,142500,582665990,4885,4885,4885,4885,0
20240115,142400,582665990,4885,4885,4885,4885,3
20240115,142300,582651335,4885,4885,4885,4885,0
20240115,142200,582651335,4885,4885,4885,4885,281
20240115,142100,581278650,4890,4890,4890,4890,0
20240115,142000,581278650,4890,4890,4890,4890,0
20240115,141900,581278650,4890,4890,4890,4890,0
20240115,141800,581278650,4890,4890,4890,4890,0
20240115,141700,581278650,4890,4890,4890,4890,0
20240115,141600,581278650,4890,4890,4890,4890,1
20240115,141500,581273760,4885,4885,4885,4885,4
20240115,141400,581254220,4885,4885,4885,4885,4
20240115,141300,581234680,4885,4885,4885,4885,35
20240115,141200,581063705,4885,4885,4885,4885,19
20240115,141100,580970890,4880,4885,4885,4880,1400
20240115,141000,574133450,4885,4885,4885,4885,46
20240115,140900,573908740,4885,4890,4890,4885,472
20240115,140800,571600910,4890,4890,4890,4890,3
20240115,140700,571586240,4890,4890,4890,4890,3
20240115,140600,571571570,4890,4895,4895,4890,26
20240115,140500,571444325,4890,4895,4895,4890,14
20240115,140400,571375855,4895,4890,4895,4890,5
20240115,140300,571351400,4890,4890,4890,4890,14
20240115,140200,571282940,4890,4890,4890,4890,3
20240115,140100,571268270,4890,4890,4895,4890,4
20240115,140000,571248705,4890,4890,4895,4890,6
20240115,135900,571219360,4890,4885,4890,4885,161
20240115,135800,570432570,4890,4890,4890,4890,3
20240115,135700,570417900,4890,4885,4890,4885,556
20240115,135600,567701830,4885,4885,4885,4885,104
20240115,135500,567193790,4885,4885,4885,4885,0
20240115,135400,567193790,4885,4885,4885,4885,22
20240115,135300,567086320,4885,4885,4885,4885,328
20240115,135200,565484040,4890,4890,4890,4890,0
20240115,135100,565484040,4890,4890,4890,4890,1
20240115,135000,565479150,4890,4890,4890,4890,1990
20240115,134900,555748050,4895,4895,4895,4895,2
20240115,134800,555738260,4890,4890,4890,4890,1
20240115,134700,555733370,4895,4895,4895,4895,0
20240115,134600,555733370,4895,4895,4895,4895,1
20240115,134500,555728475,4890,4890,4890,4890,0
20240115,134400,555728475,4890,4890,4890,4890,0
20240115,134300,555728475,4890,4890,4890,4890,120
20240115,134200,555141675,4890,4890,4890,4890,0
20240115,134100,555141675,4890,4895,4895,4890,46
20240115,134000,554916510,4895,4895,4895,4895,133
20240115,133900,554265475,4895,4895,4895,4895,2
20240115,133800,554255685,4895,4895,4895,4895,4
20240115,133700,554236105,4895,4895,4895,4895,2
20240115,133600,554226315,4895,4895,4895,4895,4
20240115,133500,554206735,4895,4895,4895,4895,302
20240115,133400,552728445,4895,4895,4900,4895,8
20240115,133300,552689280,4900,4895,4900,4895,3004
20240115,133200,537969700,4895,4895,4895,4895,6
20240115,133100,537940330,4895,4895,4895,4895,1482
20240115,133000,530685940,4900,4900,4900,4900,2
20240115,132900,530676140,4895,4895,4895,4895,0
20240115,132800,530676140,4895,4895,4895,4895,220
20240115,132700,529599240,4895,4895,4895,4895,268
20240115,132600,528287380,4895,4895,4895,4895,0
20240115,132500,528287380,4895,4895,4895,4895,0
20240115,132400,528287380,4895,4895,4895,4895,9
20240115,132300,528243325,4895,4895,4895,4895,20
20240115,132200,528145425,4900,4900,4900,4900,1530
20240115,132100,520648425,4895,4895,4895,4895,0
20240115,132000,520648425,4895,4895,4895,4895,3470
20240115,131900,503662775,4895,4895,4895,4895,0
20240115,131800,503662775,4895,4895,4895,4895,0
20240115,131700,503662775,4895,4895,4895,4895,5001
20240115,131600,479182880,4900,4900,4900,4900,55
20240115,131500,478913380,4900,4905,4905,4900,407
20240115,131400,476918915,4905,4900,4905,4900,54
20240115,131300,476654305,4900,4900,4900,4900,5005
20240115,131200,452129805,4905,4905,4905,4905,1233
20240115,131100,446081940,4905,4905,4905,4905,2
20240115,131000,446072130,4905,4910,4910,4905,27
20240115,130900,445939590,4905,4905,4905,4905,2
20240115,130800,445929780,4910,4905,4910,4905,18
20240115,130700,445841430,4905,4905,4905,4905,254
20240115,130600,444595560,4905,4905,4905,4905,99
20240115,130500,444109965,4905,4910,4910,4905,2
20240115,130400,444100150,4910,4910,4910,4910,1
20240115,130300,444095240,4910,4910,4910,4910,0
20240115,130200,444095240,4910,4910,4910,4910,4
20240115,130100,444075600,4905,4905,4905,4905,8
20240115,130000,444036360,4910,4910,4910,4910,0
20240115,125900,444036360,4910,4910,4910,4910,0
20240115,125800,444036360,4910,4910,4910,4910,741
20240115,125700,440398050,4910,4910,4910,4910,1052
20240115,125600,435232730,4910,4910,4910,4910,23
20240115,125500,435119800,4910,4910,4910,4910,15
20240115,125400,435046150,4910,4910,4915,4910,8
20240115,125300,435006845,4910,4910,4910,4910,3
20240115,125200,434992115,4910,4910,4910,4910,4
20240115,125100,434972475,4915,4910,4915,4910,8
20240115,125000,434933170,4910,4910,4910,4910,2
20240115,124900,434923350,4910,4910,4910,4910,5
20240115,124800,434898800,4910,4910,4910,4910,154
20240115,124700,434142660,4910,4910,4915,4910,364
20240115,124600,432354615,4910,4910,4910,4910,2
20240115,124500,432344795,4910,4910,4910,4910,4
20240115,124400,432325155,4910,4910,4915,4910,5
20240115,124300,432300600,4910,4915,4915,4910,99
20240115,124200,431814025,4910,4910,4910,4910,6
20240115,124100,431784565,4910,4910,4910,4910,7
20240115,124000,431750195,4915,4910,4915,4910,209
20240115,123900,430723960,4910,4915,4915,4910,1001
20240115,123800,425804050,4910,4915,4915,4910,44
20240115,123700,425587810,4915,4910,4915,4910,206
20240115,123600,424576345,4915,4915,4915,4915,265
20240115,123500,423273870,4910,4910,4910,4910,5
20240115,123400,423249320,4910,4910,4915,4910,9
20240115,123300,423205125,4915,4910,4915,4910,104
20240115,123200,422694480,4910,4910,4910,4910,7
20240115,123100,422660110,4915,4910,4915,4910,5
20240115,123000,422635555,4910,4910,4910,4910,4
20240115,122900,422615915,4910,4910,4910,4910,4
20240115,122800,422596275,4910,4910,4910,4910,3
20240115,122700,422581545,4910,4910,4910,4910,3313
20240115,122600,406314715,4910,4910,4910,4910,10
20240115,122500,406265615,4910,4910,4910,4910,1
20240115,122400,406260705,4915,4915,4915,4915,0
20240115,122300,406260705,4915,4915,4920,4915,40
20240115,122200,406064100,4915,4915,4915,4915,5
20240115,122100,406039525,4915,4915,4915,4915,3
20240115,122000,406024780,4915,4915,4915,4915,2
20240115,121900,406014950,4915,4910,4915,4910,295
20240115,121800,404565040,4915,4915,4915,4915,210
20240115,121700,403532890,4915,4915,4920,4915,7
20240115,121600,403498465,4915,4915,4915,4915,8
20240115,121500,403459145,4920,4915,4920,4915,4
20240115,121400,403439480,4915,4920,4920,4915,18
20240115,121300,403350940,4915,4910,4915,4910,114
20240115,121200,402791175,4910,4910,4910,4910,0
20240115,121100,402791175,4910,4910,4920,4910,34
20240115,121000,402624205,4910,4910,4910,4910,4
20240115,120900,402604565,4910,4920,4920,4910,254
20240115,120800,401354910,4920,4925,4925,4920,458
20240115,120700,399101545,4920,4915,4920,4915,706
20240115,120600,395628530,4915,4910,4915,4910,1682
20240115,120500,387361905,4910,4910,4910,4905,1904
20240115,120400,378013280,4905,4905,4910,4905,212
20240115,120300,376972700,4905,4905,4905,4905,1
20240115,120200,376967795,4905,4900,4905,4900,2
20240115,120100,376957990,4900,4900,4900,4900,569
20240115,120000,374169890,4895,4895,4895,4895,698
20240115,115900,370753180,4895,4895,4895,4895,50
20240115,115800,370508430,4900,4900,4900,4900,0
20240115,115700,370508430,4900,4900,4900,4900,2
20240115,115600,370498630,4900,4900,4900,4900,20
20240115,115500,370400630,4900,4900,4900,4900,1
20240115,115400,370395730,4900,4900,4900,4900,120
20240115,115300,369807730,4900,4900,4900,4900,0
20240115,115200,369807730,4900,4900,4900,4900,0
20240115,115100,369807730,4900,4900,4900,4900,0
20240115,115000,369807730,4900,4900,4900,4900,0
20240115,114900,369807730,4900,4900,4900,4900,14
20240115,114800,369739130,4900,4895,4900,4895,410
20240115,114700,367732130,4895,4895,4895,4890,6427
20240115,114600,336271970,4895,4890,4895,4890,336
20240115,114500,334627275,4895,4890,4895,4890,4
20240115,114400,334607705,4890,4890,4890,4890,4
20240115,114300,334588145,4890,4890,4890,4890,32
20240115,114200,334431665,4890,4895,4895,4890,11
20240115,114100,334377835,4890,4890,4895,4890,23
20240115,114000,334265265,4890,4890,4890,4890,5
20240115,113900,334240815,4890,4890,4890,4890,3
20240115,113800,334226145,4890,4895,4895,4890,3
20240115,113700,334211470,4890,4890,4890,4890,3
20240115,113600,334196800,4890,4890,4890,4890,3
20240115,113500,334182130,4890,4895,4895,4890,4
20240115,113400,334162565,4890,4890,4895,4890,6
20240115,113300,334133220,4895,4895,4895,4890,11
20240115,113200,334079415,4890,4890,4890,4890,206
20240115,113100,333072075,4895,4895,4895,4890,4
20240115,113000,333052505,4890,4895,4895,4890,4
20240115,112900,333032940,4890,4890,4890,4890,8
20240115,112800,332993820,4890,4890,4890,4890,155
20240115,112700,332235870,4890,4890,4890,4890,0
20240115,112600,332235870,4890,4890,4890,4890,10
20240115,112500,332186970,4890,4890,4890,4890,30
20240115,112400,332040270,4890,4890,4890,4890,0
20240115,112300,332040270,4890,4890,4890,4890,5
20240115,112200,332015820,4890,4890,4890,4890,0
20240115,112100,332015820,4890,4890,4890,4890,0
20240115,112000,332015820,4890,4890,4890,4890,10
20240115,111900,331966920,4895,4895,4895,4895,1
20240115,111800,331962025,4885,4885,4885,4885,3
20240115,111700,331947370,4885,4885,4885,4885,856
20240115,111600,327765810,4885,4885,4890,4885,2188
20240115,111500,317077380,4890,4885,4895,4885,169
20240115,111400,316251640,4895,4885,4895,4885,5
20240115,111300,316227195,4885,4890,4890,4885,112
20240115,111200,315679525,4890,4885,4890,4885,68
20240115,111100,315347260,4885,4885,4890,4885,9
20240115,111000,315303290,4895,4885,4895,4885,4
20240115,110900,315283730,4890,4890,4890,4890,2
20240115,110800,315273950,4890,4890,4890,4885,1003
20240115,110700,310370495,4895,4890,4895,4890,93
20240115,110600,309915275,4890,4890,4890,4890,16
20240115,110500,309837035,4895,4895,4895,4895,101
20240115,110400,309342640,4895,4895,4895,4895,0
20240115,110300,309342640,4895,4895,4895,4895,0
20240115,110200,309342640,4895,4890,4895,4890,1213
20240115,110100,303410505,4895,4895,4895,4895,48
20240115,110000,303175545,4895,4895,4900,4895,171
20240115,105900,302337920,4900,4900,4905,4900,863
20240115,105800,298105020,4900,4895,4900,4895,237
20240115,105700,296944900,4890,4890,4890,4890,0
20240115,105600,296944900,4890,4895,4895,4890,4
20240115,105500,296925325,4895,4895,4895,4895,578
20240115,105400,294096015,4895,4890,4895,4890,3
20240115,105300,294081340,4895,4895,4895,4890,1186
20240115,105200,288275875,4905,4895,4905,4890,1620
20240115,105100,280346430,4895,4895,4895,4895,109
20240115,105000,279812875,4895,4895,4895,4895,540
20240115,104900,277169575,4895,4895,4895,4895,482
20240115,104800,274810185,4890,4895,4895,4890,755
20240115,104700,271118210,4890,4890,4890,4890,40
20240115,104600,270922610,4890,4890,4890,4890,400
20240115,104500,268966610,4895,4895,4895,4895,1
20240115,104400,268961715,4895,4905,4905,4895,1402
20240115,104300,262095840,4900,4900,4900,4900,0
20240115,104200,262095840,4900,4900,4900,4900,2
20240115,104100,262086040,4900,4900,4900,4900,0
20240115,104000,262086040,4900,4900,4900,4900,42
20240115,103900,261880240,4900,4900,4900,4900,458
20240115,103800,259636040,4905,4905,4905,4905,0
20240115,103700,259636040,4905,4905,4905,4905,0
20240115,103600,259636040,4905,4905,4905,4905,42
20240115,103500,259430030,4905,4905,4905,4905,3
20240115,103400,259415315,4900,4900,4900,4900,0
20240115,103300,259415315,4900,4900,4900,4900,3044
20240115,103200,244499715,4900,4900,4900,4900,260
20240115,103100,243225715,4905,4905,4905,4905,2
20240115,103000,243215905,4905,4910,4910,4905,809
20240115,102900,239247595,4910,4915,4915,4910,112
20240115,102800,238697165,4915,4915,4915,4915,0
20240115,102700,238697165,4915,4915,4915,4915,0
20240115,102600,238697165,4915,4915,4915,4915,0
20240115,102500,238697165,4915,4915,4915,4915,1
20240115,102400,238692250,4905,4905,4905,4905,0
20240115,102300,238692250,4905,4910,4910,4905,204
20240115,102200,237691555,4905,4905,4905,4905,2000
20240115,102100,227881555,4910,4915,4915,4910,356
20240115,102000,226133390,4915,4915,4915,4915,1
20240115,101900,226128475,4910,4910,4910,4910,276
20240115,101800,224773315,4915,4915,4915,4915,0
20240115,101700,224773315,4915,4915,4915,4915,6
20240115,101600,224743825,4905,4905,4905,4905,1
20240115,101500,224738920,4920,4920,4920,4920,0
20240115,101400,224738920,4920,4905,4920,4905,301
20240115,101300,223262500,4905,4905,4905,4905,0
20240115,101200,223262500,4905,4910,4915,4905,749
20240115,101100,219586035,4915,4920,4920,4915,11
20240115,101000,219531920,4920,4920,4920,4920,10
20240115,100900,219482720,4920,4915,4920,4915,445
20240115,100800,217293440,4920,4920,4920,4905,1142
20240115,100700,211680095,4920,4920,4920,4920,1
20240115,100600,211675175,4905,4910,4910,4905,100
20240115,100500,211184670,4905,4920,4920,4905,1366
20240115,100400,204473280,4920,4920,4920,4920,1
20240115,100300,204468360,4920,4920,4920,4920,1
20240115,100200,204463440,4905,4905,4905,4905,0
20240115,100100,204463440,4905,4900,4905,4900,809
20240115,100000,200499315,4905,4905,4905,4905,17
20240115,095900,200415930,4905,4905,4905,4905,0
20240115,095800,200415930,4905,4905,4905,4905,204
20240115,095700,199415310,4905,4905,4905,4905,100
20240115,095600,198924810,4905,4905,4905,4905,3
20240115,095500,198910095,4905,4905,4905,4905,0
20240115,095400,198910095,4905,4905,4905,4905,2
20240115,095300,198900285,4895,4910,4910,4895,1266
20240115,095200,192699080,4915,4915,4915,4905,391
20240115,095100,190779130,4920,4920,4920,4920,0
20240115,095000,190779130,4920,4920,4920,4920,200
20240115,094900,189795130,4920,4920,4920,4920,0
20240115,094800,189795130,4920,4920,4920,4920,4
20240115,094700,189775450,4920,4920,4920,4920,3
20240115,094600,189760690,4920,4920,4920,4920,0
20240115,094500,189760690,4920,4920,4920,4920,60
20240115,094400,189465490,4920,4920,4920,4920,67
20240115,094300,189135850,4920,4920,4920,4920,31
20240115,094200,188983330,4915,4920,4920,4915,22
20240115,094100,188875125,4915,4915,4915,4915,0
20240115,094000,188875125,4915,4920,4920,4915,212
20240115,093900,187833085,4920,4910,4920,4910,100
20240115,093800,187341845,4905,4910,4910,4905,25
20240115,093700,187219100,4910,4900,4910,4900,432
20240115,093600,185098395,4905,4905,4905,4905,216
20240115,093500,184038915,4905,4905,4905,4905,7
20240115,093400,184004580,4900,4905,4905,4900,279
20240115,093300,182637470,4905,4905,4905,4905,276
20240115,093200,181283690,4905,4910,4910,4900,1159
20240115,093100,175599060,4920,4900,4920,4900,7
20240115,093000,175564680,4920,4920,4920,4920,0
20240115,092900,175564680,4920,4915,4920,4900,3056
20240115,092800,160572435,4915,4920,4920,4915,1347
20240115,092700,153950195,4920,4920,4925,4920,256
20240115,092600,152690625,4920,4920,4920,4920,1088
20240115,092500,147337665,4920,4925,4925,4920,1509
20240115,092400,139912080,4930,4925,4930,4925,57
20240115,092300,139631105,4920,4925,4925,4920,8
20240115,092200,139591725,4925,4925,4925,4925,617
20240115,092100,136553000,4925,4925,4925,4925,3
20240115,092000,136538225,4925,4925,4925,4920,388
20240115,091900,134627330,4930,4930,4930,4930,1
20240115,091800,134622400,4930,4930,4930,4930,25
20240115,091700,134499150,4930,4925,4935,4925,1319
20240115,091600,127998715,4925,4930,4930,4925,1152
20240115,091500,122319460,4930,4915,4930,4915,5704
20240115,091400,94238695,4910,4900,4910,4895,6296
20240115,091300,63341845,4895,4895,4895,4895,1000
20240115,091200,58446845,4895,4905,4905,4895,6
20240115,091100,58417425,4895,4895,4895,4895,428
20240115,091000,56322365,4905,4905,4905,4905,26
20240115,090900,56194835,4900,4900,4900,4895,607
20240115,090800,53223040,4905,4905,4905,4905,0
20240115,090700,53223040,4905,4905,4905,4900,6
20240115,090600,53193630,4900,4895,4905,4890,1200
20240115,090500,47318920,4895,4905,4910,4895,1795
20240115,090400,38517705,4905,4895,4905,4895,1016
20240115,090300,33543225,4910,4895,4910,4895,211
20240115,090200,32510305,4915,4905,4915,4895,3433
20240115,090100,15698880,4915,4900,4915,4900,116
20240115,090000,15128770,4900,4905,4905,4900,3085