KissMeData/042500/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192600,187184365,4430,4430,4430,4430,1303
20240109,192500,187184365,4430,4430,4430,4430,0
20240109,192400,187184365,4430,4430,4430,4430,0
20240109,192300,187184365,4430,4430,4430,4430,0
20240109,192200,187184365,4430,4430,4430,4430,0
20240109,192100,187184365,4430,4430,4430,4430,0
20240109,192000,187184365,4430,4430,4430,4430,0
20240109,191900,187184365,4430,4430,4430,4430,0
20240109,191800,187184365,4430,4430,4430,4430,0
20240109,191700,187184365,4430,4430,4430,4430,0
20240109,191600,187184365,4430,4430,4430,4430,0
20240109,191500,187184365,4430,4430,4430,4430,0
20240109,191400,187184365,4430,4430,4430,4430,0
20240109,191300,187184365,4430,4430,4430,4430,0
20240109,191200,187184365,4430,4430,4430,4430,0
20240109,191100,187184365,4430,4430,4430,4430,0
20240109,191000,187184365,4430,4430,4430,4430,0
20240109,190900,187184365,4430,4430,4430,4430,0
20240109,190800,187184365,4430,4430,4430,4430,0
20240109,190700,187184365,4430,4430,4430,4430,0
20240109,190600,187184365,4430,4430,4430,4430,0
20240109,190500,187184365,4430,4430,4430,4430,0
20240109,190400,187184365,4430,4430,4430,4430,0
20240109,190300,187184365,4430,4430,4430,4430,0
20240109,190200,187184365,4430,4430,4430,4430,0
20240109,190100,187184365,4430,4430,4430,4430,0
20240109,190000,187184365,4430,4430,4430,4430,0
20240109,185900,187184365,4430,4430,4430,4430,0
20240109,185800,187184365,4430,4430,4430,4430,0
20240109,185700,187184365,4430,4430,4430,4430,0
20240109,185600,187184365,4430,4430,4430,4430,1303
20240109,185500,187184365,4430,4430,4430,4430,0
20240109,185400,187184365,4430,4430,4430,4430,0
20240109,185300,187184365,4430,4430,4430,4430,0
20240109,185200,187184365,4430,4430,4430,4430,0
20240109,185100,187184365,4430,4430,4430,4430,0
20240109,185000,187184365,4430,4430,4430,4430,0
20240109,184900,187184365,4430,4430,4430,4430,0
20240109,184800,187184365,4430,4430,4430,4430,0
20240109,184700,187184365,4430,4430,4430,4430,0
20240109,184600,187184365,4430,4430,4430,4430,0
20240109,184500,187184365,4430,4430,4430,4430,0
20240109,184400,187184365,4430,4430,4430,4430,0
20240109,184300,187184365,4430,4430,4430,4430,0
20240109,184200,187184365,4430,4430,4430,4430,0
20240109,184100,187184365,4430,4430,4430,4430,0
20240109,184000,187184365,4430,4430,4430,4430,0
20240109,183900,187184365,4430,4430,4430,4430,0
20240109,183800,187184365,4430,4430,4430,4430,0
20240109,183700,187184365,4430,4430,4430,4430,0
20240109,183600,187184365,4430,4430,4430,4430,0
20240109,183500,187184365,4430,4430,4430,4430,0
20240109,183400,187184365,4430,4430,4430,4430,0
20240109,183300,187184365,4430,4430,4430,4430,0
20240109,183200,187184365,4430,4430,4430,4430,0
20240109,183100,187184365,4430,4430,4430,4430,0
20240109,183000,187184365,4430,4430,4430,4430,0
20240109,182900,187184365,4430,4430,4430,4430,0
20240109,182800,187184365,4430,4430,4430,4430,0
20240109,182700,187184365,4430,4430,4430,4430,0
20240109,182600,187184365,4430,4430,4430,4430,1303
20240109,182500,187184365,4430,4430,4430,4430,0
20240109,182400,187184365,4430,4430,4430,4430,0
20240109,182300,187184365,4430,4430,4430,4430,0
20240109,182200,187184365,4430,4430,4430,4430,0
20240109,182100,187184365,4430,4430,4430,4430,0
20240109,182000,187184365,4430,4430,4430,4430,0
20240109,181900,187184365,4430,4430,4430,4430,0
20240109,181800,187184365,4430,4430,4430,4430,0
20240109,181700,187184365,4430,4430,4430,4430,0
20240109,181600,187184365,4430,4430,4430,4430,0
20240109,181500,187184365,4430,4430,4430,4430,0
20240109,181400,187184365,4430,4430,4430,4430,0
20240109,181300,187184365,4430,4430,4430,4430,0
20240109,181200,187184365,4430,4430,4430,4430,0
20240109,181100,187184365,4430,4430,4430,4430,0
20240109,181000,187184365,4430,4430,4430,4430,0
20240109,180900,187184365,4430,4430,4430,4430,0
20240109,180800,187184365,4430,4430,4430,4430,0
20240109,180700,187184365,4430,4430,4430,4430,0
20240109,180600,187184365,4430,4430,4430,4430,0
20240109,180500,187184365,4430,4430,4430,4430,0
20240109,180400,187184365,4430,4430,4430,4430,0
20240109,180300,187184365,4430,4430,4430,4430,0
20240109,180200,187184365,4430,4430,4430,4430,0
20240109,180100,187184365,4430,4430,4430,4430,0
20240109,180000,187184365,4430,4430,4430,4430,0
20240109,175900,187184365,4430,4430,4430,4430,0
20240109,175800,187184365,4430,4430,4430,4430,0
20240109,175700,187184365,4430,4430,4430,4430,0
20240109,175600,187184365,4430,4430,4430,4430,1303
20240109,175500,187184365,4430,4430,4430,4430,0
20240109,175400,187184365,4430,4430,4430,4430,0
20240109,175300,187184365,4430,4430,4430,4430,0
20240109,175200,187184365,4430,4430,4430,4430,0
20240109,175100,187184365,4430,4430,4430,4430,0
20240109,175000,187184365,4430,4430,4430,4430,0
20240109,174900,187184365,4430,4430,4430,4430,0
20240109,174800,187184365,4430,4430,4430,4430,0
20240109,174700,187184365,4430,4430,4430,4430,0
20240109,174600,187184365,4430,4430,4430,4430,0
20240109,174500,187184365,4430,4430,4430,4430,0
20240109,174400,187184365,4430,4430,4430,4430,0
20240109,174300,187184365,4430,4430,4430,4430,0
20240109,174200,187184365,4430,4430,4430,4430,0
20240109,174100,187184365,4430,4430,4430,4430,0
20240109,174000,187184365,4430,4430,4430,4430,0
20240109,173900,187184365,4430,4430,4430,4430,0
20240109,173800,187184365,4430,4430,4430,4430,0
20240109,173700,187184365,4430,4430,4430,4430,0
20240109,173600,187184365,4430,4430,4430,4430,0
20240109,173500,187184365,4430,4430,4430,4430,0
20240109,173400,187184365,4430,4430,4430,4430,0
20240109,173300,187184365,4430,4430,4430,4430,0
20240109,173200,187184365,4430,4430,4430,4430,0
20240109,173100,187184365,4430,4430,4430,4430,0
20240109,173000,187184365,4430,4430,4430,4430,0
20240109,172900,187184365,4430,4430,4430,4430,0
20240109,172800,187184365,4430,4430,4430,4430,0
20240109,172700,187184365,4430,4430,4430,4430,0
20240109,172600,187184365,4430,4430,4430,4430,1303
20240109,172500,187184365,4430,4430,4430,4430,0
20240109,172400,187184365,4430,4430,4430,4430,0
20240109,172300,187184365,4430,4430,4430,4430,0
20240109,172200,187184365,4430,4430,4430,4430,0
20240109,172100,187184365,4430,4430,4430,4430,0
20240109,172000,187184365,4430,4430,4430,4430,0
20240109,171900,187184365,4430,4430,4430,4430,0
20240109,171800,187184365,4430,4430,4430,4430,0
20240109,171700,187184365,4430,4430,4430,4430,0
20240109,171600,187184365,4430,4430,4430,4430,0
20240109,171500,187184365,4430,4430,4430,4430,0
20240109,171400,187184365,4430,4430,4430,4430,0
20240109,171300,187184365,4430,4430,4430,4430,0
20240109,171200,187184365,4430,4430,4430,4430,0
20240109,171100,187184365,4430,4430,4430,4430,0
20240109,171000,187184365,4430,4430,4430,4430,0
20240109,170900,187184365,4430,4430,4430,4430,0
20240109,170800,187184365,4430,4430,4430,4430,0
20240109,170700,187184365,4430,4430,4430,4430,0
20240109,170600,187184365,4430,4430,4430,4430,0
20240109,170500,187184365,4430,4430,4430,4430,0
20240109,170400,187184365,4430,4430,4430,4430,0
20240109,170300,187184365,4430,4430,4430,4430,0
20240109,170200,187184365,4430,4430,4430,4430,0
20240109,170100,187184365,4430,4430,4430,4430,0
20240109,170000,187184365,4430,4430,4430,4430,0
20240109,165900,187184365,4430,4430,4430,4430,0
20240109,165800,187184365,4430,4430,4430,4430,0
20240109,165700,187184365,4430,4430,4430,4430,0
20240109,165600,187184365,4430,4430,4430,4430,1303
20240109,165500,187184365,4430,4430,4430,4430,0
20240109,165400,187184365,4430,4430,4430,4430,0
20240109,165300,187184365,4430,4430,4430,4430,0
20240109,165200,187184365,4430,4430,4430,4430,0
20240109,165100,187184365,4430,4430,4430,4430,0
20240109,165000,187184365,4430,4430,4430,4430,0
20240109,164900,187184365,4430,4430,4430,4430,0
20240109,164800,187184365,4430,4430,4430,4430,0
20240109,164700,187184365,4430,4430,4430,4430,0
20240109,164600,187184365,4430,4430,4430,4430,0
20240109,164500,187184365,4430,4430,4430,4430,0
20240109,164400,187184365,4430,4430,4430,4430,0
20240109,164300,187184365,4430,4430,4430,4430,0
20240109,164200,187184365,4430,4430,4430,4430,0
20240109,164100,187184365,4430,4430,4430,4430,0
20240109,164000,187184365,4430,4430,4430,4430,0
20240109,163900,187184365,4430,4430,4430,4430,0
20240109,163800,187184365,4430,4430,4430,4430,0
20240109,163700,187184365,4430,4430,4430,4430,0
20240109,163600,187184365,4430,4430,4430,4430,0
20240109,163500,187184365,4430,4430,4430,4430,0
20240109,163400,187184365,4430,4430,4430,4430,0
20240109,163300,187184365,4430,4430,4430,4430,0
20240109,163200,187184365,4430,4430,4430,4430,0
20240109,163100,187184365,4430,4430,4430,4430,0
20240109,163000,187184365,4430,4430,4430,4430,0
20240109,162900,187184365,4430,4430,4430,4430,0
20240109,162800,187184365,4430,4430,4430,4430,0
20240109,162700,187184365,4430,4430,4430,4430,0
20240109,162600,187184365,4430,4430,4430,4430,1303
20240109,162500,187184365,4430,4430,4430,4430,0
20240109,162400,187184365,4430,4430,4430,4430,0
20240109,162300,187184365,4430,4430,4430,4430,0
20240109,162200,187184365,4430,4430,4430,4430,0
20240109,162100,187184365,4430,4430,4430,4430,0
20240109,162000,187184365,4430,4430,4430,4430,0
20240109,161900,187184365,4430,4430,4430,4430,0
20240109,161800,187184365,4430,4430,4430,4430,0
20240109,161700,187184365,4430,4430,4430,4430,0
20240109,161600,187184365,4430,4430,4430,4430,0
20240109,161500,187184365,4430,4430,4430,4430,0
20240109,161400,187184365,4430,4430,4430,4430,0
20240109,161300,187184365,4430,4430,4430,4430,0
20240109,161200,187184365,4430,4430,4430,4430,0
20240109,161100,187184365,4430,4430,4430,4430,0
20240109,161000,187184365,4430,4430,4430,4430,0
20240109,160900,187184365,4430,4430,4430,4430,0
20240109,160800,187184365,4430,4430,4430,4430,0
20240109,160700,187184365,4430,4430,4430,4430,0
20240109,160600,187184365,4430,4430,4430,4430,0
20240109,160500,187184365,4430,4430,4430,4430,0
20240109,160400,187184365,4430,4430,4430,4430,0
20240109,160300,187184365,4430,4430,4430,4430,0
20240109,160200,187184365,4430,4430,4430,4430,0
20240109,160100,187184365,4430,4430,4430,4430,0
20240109,160000,187184365,4430,4430,4430,4430,0
20240109,155900,187184365,4430,4430,4430,4430,0
20240109,155800,187184365,4430,4430,4430,4430,0
20240109,155700,187184365,4430,4430,4430,4430,0
20240109,155600,187184365,4430,4430,4430,4430,1303
20240109,155500,187184365,4430,4430,4430,4430,0
20240109,155400,187184365,4430,4430,4430,4430,0
20240109,155300,187184365,4430,4430,4430,4430,0
20240109,155200,187184365,4430,4430,4430,4430,0
20240109,155100,187184365,4430,4430,4430,4430,0
20240109,155000,187184365,4430,4430,4430,4430,0
20240109,154900,187184365,4430,4430,4430,4430,0
20240109,154800,187184365,4430,4430,4430,4430,0
20240109,154700,187184365,4430,4430,4430,4430,0
20240109,154600,187184365,4430,4430,4430,4430,0
20240109,154500,187184365,4430,4430,4430,4430,0
20240109,154400,187184365,4430,4430,4430,4430,0
20240109,154300,187184365,4430,4430,4430,4430,0
20240109,154200,187184365,4430,4430,4430,4430,0
20240109,154100,187184365,4430,4430,4430,4430,0
20240109,154000,187184365,4430,4430,4430,4430,0
20240109,153900,187184365,4430,4430,4430,4430,0
20240109,153800,187184365,4430,4430,4430,4430,0
20240109,153700,187184365,4430,4430,4430,4430,0
20240109,153600,187184365,4430,4430,4430,4430,0
20240109,153500,187184365,4430,4430,4430,4430,0
20240109,153400,187184365,4430,4430,4430,4430,0
20240109,153300,187184365,4430,4430,4430,4430,0
20240109,153200,187184365,4430,4430,4430,4430,0
20240109,153100,187184365,4430,4430,4430,4430,0
20240109,153000,187184365,4430,4430,4430,4430,1303
20240109,152900,181412075,4420,4420,4420,4420,0
20240109,152800,181412075,4420,4420,4420,4420,0
20240109,152700,181412075,4420,4420,4420,4420,0
20240109,152600,181412075,4420,4420,4420,4420,0
20240109,152500,181412075,4420,4420,4420,4420,0
20240109,152400,181412075,4420,4420,4420,4420,0
20240109,152300,181412075,4420,4420,4420,4420,0
20240109,152200,181412075,4420,4420,4420,4420,0
20240109,152100,181412075,4420,4420,4420,4420,0
20240109,152000,181412075,4420,4420,4420,4420,0
20240109,151900,181412075,4420,4410,4420,4400,32
20240109,151800,181271240,4400,4400,4400,4400,0
20240109,151700,181271240,4400,4400,4400,4400,0
20240109,151600,181271240,4400,4400,4400,4400,0
20240109,151500,181271240,4400,4400,4400,4400,1
20240109,151400,181266840,4420,4420,4420,4420,10
20240109,151300,181222640,4395,4395,4395,4395,27
20240109,151200,181103975,4420,4420,4420,4420,1
20240109,151100,181099555,4395,4395,4395,4395,0
20240109,151000,181099555,4395,4395,4395,4395,1
20240109,150900,181095160,4420,4420,4420,4420,0
20240109,150800,181095160,4420,4420,4420,4420,6
20240109,150700,181068640,4420,4420,4420,4420,15
20240109,150600,181002340,4395,4395,4395,4395,7
20240109,150500,180971575,4420,4420,4420,4420,0
20240109,150400,180971575,4420,4420,4420,4420,1
20240109,150300,180967155,4425,4425,4425,4425,0
20240109,150200,180967155,4425,4425,4425,4425,0
20240109,150100,180967155,4425,4425,4425,4425,0
20240109,150000,180967155,4425,4425,4425,4425,0
20240109,145900,180967155,4425,4425,4425,4425,0
20240109,145800,180967155,4425,4395,4425,4395,2
20240109,145700,180958335,4425,4425,4425,4425,1
20240109,145600,180953910,4395,4400,4400,4395,704
20240109,145500,177856535,4400,4400,4400,4400,0
20240109,145400,177856535,4400,4400,4400,4400,41
20240109,145300,177676135,4400,4400,4400,4400,0
20240109,145200,177676135,4400,4400,4400,4400,107
20240109,145100,177205335,4425,4425,4425,4425,0
20240109,145000,177205335,4425,4425,4425,4425,0
20240109,144900,177205335,4425,4425,4425,4425,0
20240109,144800,177205335,4425,4420,4425,4420,32
20240109,144700,177063740,4425,4425,4425,4425,0
20240109,144600,177063740,4425,4425,4425,4425,0
20240109,144500,177063740,4425,4420,4425,4420,100
20240109,144400,176621255,4425,4425,4425,4425,0
20240109,144300,176621255,4425,4425,4425,4425,0
20240109,144200,176621255,4425,4425,4425,4425,0
20240109,144100,176621255,4425,4425,4425,4425,0
20240109,144000,176621255,4425,4425,4425,4425,0
20240109,143900,176621255,4425,4425,4425,4425,100
20240109,143800,176178755,4425,4425,4425,4425,2
20240109,143700,176169905,4425,4425,4425,4425,0
20240109,143600,176169905,4425,4425,4425,4425,2
20240109,143500,176161055,4425,4425,4425,4425,0
20240109,143400,176161055,4425,4405,4425,4390,3001
20240109,143300,162976330,4425,4425,4425,4425,0
20240109,143200,162976330,4425,4425,4425,4425,0
20240109,143100,162976330,4425,4425,4425,4425,0
20240109,143000,162976330,4425,4425,4425,4425,0
20240109,142900,162976330,4425,4410,4425,4410,123
20240109,142800,162433885,4410,4410,4410,4410,107
20240109,142700,161962015,4425,4425,4425,4425,0
20240109,142600,161962015,4425,4425,4425,4425,0
20240109,142500,161962015,4425,4425,4425,4425,0
20240109,142400,161962015,4425,4425,4425,4425,0
20240109,142300,161962015,4425,4425,4425,4425,1
20240109,142200,161957590,4420,4420,4420,4420,0
20240109,142100,161957590,4420,4420,4420,4420,0
20240109,142000,161957590,4420,4420,4420,4420,21
20240109,141900,161864770,4425,4425,4425,4425,36
20240109,141800,161705470,4425,4425,4425,4425,2
20240109,141700,161696620,4425,4425,4425,4425,0
20240109,141600,161696620,4425,4425,4425,4425,0
20240109,141500,161696620,4425,4425,4425,4425,0
20240109,141400,161696620,4425,4425,4425,4425,0
20240109,141300,161696620,4425,4425,4425,4425,0
20240109,141200,161696620,4425,4425,4425,4425,0
20240109,141100,161696620,4425,4425,4425,4425,19
20240109,141000,161612545,4425,4425,4425,4425,0
20240109,140900,161612545,4425,4425,4425,4425,0
20240109,140800,161612545,4425,4425,4425,4425,0
20240109,140700,161612545,4425,4425,4425,4425,0
20240109,140600,161612545,4425,4425,4425,4425,0
20240109,140500,161612545,4425,4425,4425,4425,1
20240109,140400,161608120,4425,4425,4425,4425,0
20240109,140300,161608120,4425,4425,4425,4425,0
20240109,140200,161608120,4425,4425,4425,4425,0
20240109,140100,161608120,4425,4425,4425,4425,10
20240109,140000,161563870,4425,4425,4425,4425,3
20240109,135900,161550595,4425,4425,4425,4425,0
20240109,135800,161550595,4425,4425,4425,4425,0
20240109,135700,161550595,4425,4425,4425,4425,0
20240109,135600,161550595,4425,4425,4425,4425,0
20240109,135500,161550595,4425,4425,4425,4425,0
20240109,135400,161550595,4425,4425,4425,4425,0
20240109,135300,161550595,4425,4425,4425,4425,23
20240109,135200,161448820,4425,4425,4425,4425,0
20240109,135100,161448820,4425,4425,4425,4425,2
20240109,135000,161439970,4400,4400,4400,4400,0
20240109,134900,161439970,4400,4400,4400,4400,0
20240109,134800,161439970,4400,4415,4415,4400,394
20240109,134700,159704910,4425,4425,4425,4425,0
20240109,134600,159704910,4425,4425,4425,4425,0
20240109,134500,159704910,4425,4425,4425,4425,2
20240109,134400,159696060,4425,4425,4425,4425,0
20240109,134300,159696060,4425,4425,4425,4425,0
20240109,134200,159696060,4425,4425,4425,4425,3
20240109,134100,159682785,4430,4430,4430,4430,0
20240109,134000,159682785,4430,4430,4430,4430,0
20240109,133900,159682785,4430,4430,4430,4430,0
20240109,133800,159682785,4430,4430,4430,4430,0
20240109,133700,159682785,4430,4430,4430,4430,0
20240109,133600,159682785,4430,4430,4430,4430,0
20240109,133500,159682785,4430,4430,4430,4430,0
20240109,133400,159682785,4430,4430,4430,4430,0
20240109,133300,159682785,4430,4430,4430,4430,0
20240109,133200,159682785,4430,4430,4430,4430,0
20240109,133100,159682785,4430,4430,4430,4430,0
20240109,133000,159682785,4430,4430,4430,4430,0
20240109,132900,159682785,4430,4430,4430,4430,0
20240109,132800,159682785,4430,4430,4430,4430,0
20240109,132700,159682785,4430,4430,4430,4430,0
20240109,132600,159682785,4430,4430,4430,4430,0
20240109,132500,159682785,4430,4435,4435,4415,343
20240109,132400,158168405,4420,4435,4435,4420,361
20240109,132300,156572740,4430,4430,4430,4430,0
20240109,132200,156572740,4430,4430,4430,4430,100
20240109,132100,156129740,4430,4430,4430,4430,6
20240109,132000,156103160,4430,4430,4430,4430,1
20240109,131900,156098730,4430,4430,4430,4430,14
20240109,131800,156036710,4430,4430,4430,4430,236
20240109,131700,154991230,4430,4430,4430,4430,0
20240109,131600,154991230,4430,4430,4430,4430,0
20240109,131500,154991230,4430,4425,4430,4425,5
20240109,131400,154969100,4420,4420,4420,4420,0
20240109,131300,154969100,4420,4420,4420,4420,48
20240109,131200,154756940,4420,4420,4420,4420,0
20240109,131100,154756940,4420,4420,4420,4420,0
20240109,131000,154756940,4420,4420,4420,4420,0
20240109,130900,154756940,4420,4420,4420,4420,0
20240109,130800,154756940,4420,4420,4420,4420,0
20240109,130700,154756940,4420,4420,4420,4420,29
20240109,130600,154628760,4420,4430,4430,4420,7
20240109,130500,154597790,4430,4430,4430,4430,60
20240109,130400,154331990,4430,4430,4430,4430,2
20240109,130300,154323130,4430,4430,4430,4430,9
20240109,130200,154283260,4430,4430,4430,4430,13
20240109,130100,154225670,4435,4430,4435,4430,27
20240109,130000,154106000,4435,4435,4435,4435,0
20240109,125900,154106000,4435,4430,4435,4430,10
20240109,125800,154061695,4430,4430,4435,4430,128
20240109,125700,153494085,4430,4430,4430,4430,9
20240109,125600,153454215,4430,4430,4430,4430,0
20240109,125500,153454215,4430,4430,4430,4430,0
20240109,125400,153454215,4430,4430,4430,4430,0
20240109,125300,153454215,4430,4430,4430,4430,0
20240109,125200,153454215,4430,4430,4430,4430,0
20240109,125100,153454215,4430,4430,4430,4430,11
20240109,125000,153405485,4430,4430,4430,4430,0
20240109,124900,153405485,4430,4430,4430,4430,253
20240109,124800,152284695,4430,4430,4430,4430,39
20240109,124700,152111925,4430,4430,4430,4430,0
20240109,124600,152111925,4430,4430,4430,4430,0
20240109,124500,152111925,4430,4430,4430,4430,0
20240109,124400,152111925,4430,4430,4430,4430,0
20240109,124300,152111925,4430,4430,4430,4430,0
20240109,124200,152111925,4430,4430,4430,4430,0
20240109,124100,152111925,4430,4430,4430,4430,0
20240109,124000,152111925,4430,4430,4430,4430,50
20240109,123900,151890425,4430,4430,4430,4430,30
20240109,123800,151757525,4430,4430,4430,4430,20
20240109,123700,151668925,4430,4425,4430,4425,2
20240109,123600,151660070,4435,4430,4435,4430,8
20240109,123500,151624595,4415,4415,4415,4415,10
20240109,123400,151580445,4435,4435,4435,4435,1000
20240109,123300,147145445,4435,4435,4435,4435,1
20240109,123200,147141010,4415,4415,4415,4415,0
20240109,123100,147141010,4415,4415,4415,4415,113
20240109,123000,146642115,4435,4435,4435,4435,0
20240109,122900,146642115,4435,4435,4435,4435,0
20240109,122800,146642115,4435,4435,4435,4435,0
20240109,122700,146642115,4435,4435,4435,4435,1
20240109,122600,146637680,4430,4430,4430,4430,0
20240109,122500,146637680,4430,4430,4430,4430,662
20240109,122400,143705020,4430,4430,4430,4430,3
20240109,122300,143691730,4430,4430,4430,4430,6
20240109,122200,143665150,4435,4430,4435,4430,30
20240109,122100,143532150,4435,4435,4435,4435,0
20240109,122000,143532150,4435,4435,4435,4435,0
20240109,121900,143532150,4435,4435,4435,4435,0
20240109,121800,143532150,4435,4435,4435,4435,1
20240109,121700,143527715,4435,4435,4435,4435,0
20240109,121600,143527715,4435,4430,4435,4430,12
20240109,121500,143474550,4435,4435,4435,4435,0
20240109,121400,143474550,4435,4430,4435,4430,126
20240109,121300,142915940,4435,4435,4435,4435,0
20240109,121200,142915940,4435,4435,4435,4435,0
20240109,121100,142915940,4435,4435,4435,4435,0
20240109,121000,142915940,4435,4435,4435,4435,0
20240109,120900,142915940,4435,4435,4435,4435,0
20240109,120800,142915940,4435,4435,4435,4435,0
20240109,120700,142915940,4435,4435,4435,4435,0
20240109,120600,142915940,4435,4435,4435,4435,0
20240109,120500,142915940,4435,4435,4435,4435,0
20240109,120400,142915940,4435,4435,4435,4435,0
20240109,120300,142915940,4435,4435,4435,4435,0
20240109,120200,142915940,4435,4435,4435,4435,0
20240109,120100,142915940,4435,4435,4435,4435,141
20240109,120000,142290605,4410,4410,4410,4410,24
20240109,115900,142184765,4435,4435,4435,4435,40
20240109,115800,142007365,4435,4435,4435,4435,746
20240109,115700,138698855,4435,4435,4435,4435,21
20240109,115600,138605720,4420,4420,4420,4420,0
20240109,115500,138605720,4420,4420,4420,4420,1463
20240109,115400,132139260,4410,4410,4410,4410,300
20240109,115300,130816260,4415,4415,4415,4415,0
20240109,115200,130816260,4415,4415,4415,4415,0
20240109,115100,130816260,4415,4415,4415,4415,204
20240109,115000,129915600,4415,4415,4415,4415,0
20240109,114900,129915600,4415,4415,4415,4415,27
20240109,114800,129796395,4415,4415,4415,4415,3
20240109,114700,129783150,4415,4415,4415,4415,1
20240109,114600,129778735,4415,4415,4415,4415,0
20240109,114500,129778735,4415,4415,4415,4415,0
20240109,114400,129778735,4415,4415,4415,4415,0
20240109,114300,129778735,4415,4415,4415,4415,0
20240109,114200,129778735,4415,4415,4415,4415,69
20240109,114100,129474100,4405,4405,4405,4405,0
20240109,114000,129474100,4405,4410,4410,4405,10
20240109,113900,129430015,4410,4415,4415,4410,85
20240109,113800,129054780,4415,4415,4415,4415,0
20240109,113700,129054780,4415,4415,4415,4415,0
20240109,113600,129054780,4415,4415,4415,4415,32
20240109,113500,128913500,4415,4415,4415,4415,6
20240109,113400,128887010,4415,4415,4415,4415,0
20240109,113300,128887010,4415,4415,4415,4415,0
20240109,113200,128887010,4415,4415,4415,4415,0
20240109,113100,128887010,4415,4415,4415,4415,0
20240109,113000,128887010,4415,4415,4415,4415,0
20240109,112900,128887010,4415,4415,4415,4415,0
20240109,112800,128887010,4415,4415,4415,4415,0
20240109,112700,128887010,4415,4415,4415,4415,0
20240109,112600,128887010,4415,4415,4415,4415,43
20240109,112500,128697165,4415,4415,4415,4415,0
20240109,112400,128697165,4415,4415,4415,4415,50
20240109,112300,128476415,4415,4415,4415,4415,57
20240109,112200,128224760,4415,4420,4420,4410,288
20240109,112100,126953020,4420,4420,4420,4420,11
20240109,112000,126904400,4420,4420,4420,4420,0
20240109,111900,126904400,4420,4420,4420,4420,0
20240109,111800,126904400,4420,4420,4420,4420,6
20240109,111700,126877880,4420,4420,4420,4420,0
20240109,111600,126877880,4420,4405,4420,4405,26
20240109,111500,126763335,4420,4420,4420,4420,0
20240109,111400,126763335,4420,4420,4420,4420,0
20240109,111300,126763335,4420,4420,4420,4420,0
20240109,111200,126763335,4420,4420,4420,4420,169
20240109,111100,126016355,4420,4420,4420,4420,0
20240109,111000,126016355,4420,4415,4420,4415,6
20240109,110900,125989860,4420,4420,4420,4420,113
20240109,110800,125490400,4420,4420,4420,4420,22
20240109,110700,125393160,4420,4420,4420,4420,0
20240109,110600,125393160,4420,4420,4420,4420,0
20240109,110500,125393160,4420,4420,4420,4420,4
20240109,110400,125375480,4420,4420,4420,4420,0
20240109,110300,125375480,4420,4420,4420,4420,5
20240109,110200,125353380,4420,4420,4420,4420,0
20240109,110100,125353380,4420,4420,4420,4420,6
20240109,110000,125326860,4420,4420,4420,4420,0
20240109,105900,125326860,4420,4415,4420,4415,202
20240109,105800,124435025,4420,4420,4420,4420,0
20240109,105700,124435025,4420,4420,4420,4420,0
20240109,105600,124435025,4420,4420,4420,4420,0
20240109,105500,124435025,4420,4420,4420,4420,0
20240109,105400,124435025,4420,4420,4420,4420,0
20240109,105300,124435025,4420,4420,4420,4420,0
20240109,105200,124435025,4420,4420,4420,4420,0
20240109,105100,124435025,4420,4420,4420,4420,0
20240109,105000,124435025,4420,4420,4420,4420,0
20240109,104900,124435025,4420,4420,4420,4420,0
20240109,104800,124435025,4420,4420,4420,4420,0
20240109,104700,124435025,4420,4420,4420,4420,0
20240109,104600,124435025,4420,4420,4420,4420,0
20240109,104500,124435025,4420,4420,4420,4420,4
20240109,104400,124417345,4420,4420,4420,4420,0
20240109,104300,124417345,4420,4420,4420,4420,0
20240109,104200,124417345,4420,4420,4420,4420,0
20240109,104100,124417345,4420,4415,4420,4395,411
20240109,104000,122606255,4410,4410,4410,4410,1
20240109,103900,122601845,4410,4410,4410,4410,203
20240109,103800,121706615,4410,4410,4410,4410,0
20240109,103700,121706615,4410,4410,4410,4410,35
20240109,103600,121552265,4410,4410,4410,4410,170
20240109,103500,120802565,4410,4415,4415,4410,250
20240109,103400,119699510,4415,4415,4415,4415,0
20240109,103300,119699510,4415,4415,4415,4415,0
20240109,103200,119699510,4415,4415,4415,4415,0
20240109,103100,119699510,4415,4415,4415,4415,297
20240109,103000,118388255,4415,4420,4420,4415,111
20240109,102900,117898135,4420,4420,4420,4420,6
20240109,102800,117871615,4415,4415,4415,4415,0
20240109,102700,117871615,4415,4415,4415,4415,5
20240109,102600,117849540,4410,4410,4410,4410,0
20240109,102500,117849540,4410,4410,4410,4410,98
20240109,102400,117417360,4405,4410,4410,4405,2
20240109,102300,117408545,4410,4405,4410,4405,166
20240109,102200,116677310,4410,4410,4410,4410,0
20240109,102100,116677310,4410,4410,4410,4410,10
20240109,102000,116633210,4410,4410,4410,4410,137
20240109,101900,116029040,4410,4410,4410,4410,17
20240109,101800,115954070,4410,4410,4410,4410,1
20240109,101700,115949660,4405,4405,4420,4405,110
20240109,101600,115465085,4410,4415,4415,4410,9
20240109,101500,115425370,4420,4420,4420,4420,0
20240109,101400,115425370,4420,4420,4420,4420,3
20240109,101300,115412110,4440,4440,4440,4440,0
20240109,101200,115412110,4440,4440,4440,4440,1
20240109,101100,115407670,4420,4420,4420,4420,0
20240109,101000,115407670,4420,4420,4420,4420,0
20240109,100900,115407670,4420,4445,4445,4420,30
20240109,100800,115274670,4450,4450,4450,4450,1
20240109,100700,115270220,4450,4450,4450,4450,1
20240109,100600,115265770,4450,4450,4450,4450,0
20240109,100500,115265770,4450,4450,4450,4450,0
20240109,100400,115265770,4450,4450,4450,4450,10
20240109,100300,115221270,4450,4450,4450,4450,0
20240109,100200,115221270,4450,4450,4450,4450,0
20240109,100100,115221270,4450,4435,4450,4435,38
20240109,100000,115052680,4435,4450,4450,4400,1005
20240109,095900,110615460,4450,4450,4450,4450,1
20240109,095800,110611010,4465,4445,4465,4445,154
20240109,095700,109926460,4470,4470,4470,4470,4
20240109,095600,109908580,4470,4470,4470,4445,125
20240109,095500,109352525,4460,4460,4460,4460,10
20240109,095400,109307925,4480,4480,4480,4480,1
20240109,095300,109303445,4480,4480,4480,4480,0
20240109,095200,109303445,4480,4480,4480,4480,3
20240109,095100,109290005,4480,4465,4480,4465,87
20240109,095000,108900260,4445,4480,4480,4445,294
20240109,094900,107589835,4470,4480,4480,4470,199
20240109,094800,106699280,4480,4470,4480,4465,1384
20240109,094700,100507765,4475,4475,4475,4475,28
20240109,094600,100382465,4480,4480,4480,4470,95
20240109,094500,99957635,4480,4470,4485,4465,730
20240109,094400,96691210,4470,4460,4470,4460,253
20240109,094300,95560535,4460,4450,4460,4450,1465
20240109,094200,89027025,4450,4450,4460,4445,1111
20240109,094100,84080065,4450,4445,4450,4445,1158
20240109,094000,78931250,4445,4435,4445,4410,1921
20240109,093900,70397075,4430,4415,4430,4415,2297
20240109,093800,60245120,4410,4400,4410,4400,2008
20240109,093700,51403880,4390,4390,4390,4390,0
20240109,093600,51403880,4390,4390,4390,4390,166
20240109,093500,50675140,4400,4390,4400,4390,25
20240109,093400,50565340,4400,4400,4400,4400,100
20240109,093300,50125340,4405,4405,4405,4405,0
20240109,093200,50125340,4405,4405,4405,4405,1
20240109,093100,50120935,4405,4405,4405,4405,300
20240109,093000,48799435,4405,4405,4405,4405,0
20240109,092900,48799435,4405,4405,4405,4405,40
20240109,092800,48623235,4405,4405,4405,4385,603
20240109,092700,45972635,4405,4410,4410,4405,15
20240109,092600,45906515,4410,4415,4415,4400,26
20240109,092500,45792090,4415,4415,4420,4395,461
20240109,092400,43756075,4390,4390,4390,4390,14
20240109,092300,43694615,4415,4415,4415,4415,1
20240109,092200,43690200,4390,4400,4415,4390,1682
20240109,092100,36282510,4395,4395,4395,4395,613
20240109,092000,33588375,4395,4395,4395,4395,10
20240109,091900,33544425,4395,4380,4395,4380,1274
20240109,091800,27949595,4390,4380,4390,4380,361
20240109,091700,26367610,4390,4390,4390,4390,0
20240109,091600,26367610,4390,4390,4390,4390,0
20240109,091500,26367610,4390,4380,4400,4350,1106
20240109,091400,21517145,4380,4380,4380,4380,0
20240109,091300,21517145,4380,4380,4380,4380,0
20240109,091200,21517145,4380,4385,4385,4350,870
20240109,091100,17702235,4385,4350,4385,4350,2012
20240109,091000,8882580,4350,4350,4385,4350,1523
20240109,090900,2219915,4345,4355,4355,4345,71
20240109,090800,1911315,4365,4365,4365,4350,103
20240109,090700,1463220,4345,4345,4345,4345,0
20240109,090600,1463220,4345,4345,4345,4345,0
20240109,090500,1463220,4345,4345,4345,4345,0
20240109,090400,1463220,4345,4345,4345,4345,45
20240109,090300,1267695,4345,4345,4345,4345,0
20240109,090200,1267695,4345,4345,4345,4345,0
20240109,090100,1267695,4345,4360,4360,4345,78
20240109,090000,928425,4365,4380,4380,4365,212