KissMeData/045300/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192900,559804615,4215,4215,4215,4215,1349
20240109,192800,559804615,4215,4215,4215,4215,0
20240109,192700,559804615,4215,4215,4215,4215,0
20240109,192600,559804615,4215,4215,4215,4215,0
20240109,192500,559804615,4215,4215,4215,4215,0
20240109,192400,559804615,4215,4215,4215,4215,0
20240109,192300,559804615,4215,4215,4215,4215,0
20240109,192200,559804615,4215,4215,4215,4215,0
20240109,192100,559804615,4215,4215,4215,4215,0
20240109,192000,559804615,4215,4215,4215,4215,0
20240109,191900,559804615,4215,4215,4215,4215,0
20240109,191800,559804615,4215,4215,4215,4215,0
20240109,191700,559804615,4215,4215,4215,4215,0
20240109,191600,559804615,4215,4215,4215,4215,0
20240109,191500,559804615,4215,4215,4215,4215,0
20240109,191400,559804615,4215,4215,4215,4215,0
20240109,191300,559804615,4215,4215,4215,4215,0
20240109,191200,559804615,4215,4215,4215,4215,0
20240109,191100,559804615,4215,4215,4215,4215,0
20240109,191000,559804615,4215,4215,4215,4215,0
20240109,190900,559804615,4215,4215,4215,4215,0
20240109,190800,559804615,4215,4215,4215,4215,0
20240109,190700,559804615,4215,4215,4215,4215,0
20240109,190600,559804615,4215,4215,4215,4215,0
20240109,190500,559804615,4215,4215,4215,4215,0
20240109,190400,559804615,4215,4215,4215,4215,0
20240109,190300,559804615,4215,4215,4215,4215,0
20240109,190200,559804615,4215,4215,4215,4215,0
20240109,190100,559804615,4215,4215,4215,4215,0
20240109,190000,559804615,4215,4215,4215,4215,0
20240109,185900,559804615,4215,4215,4215,4215,1349
20240109,185800,559804615,4215,4215,4215,4215,0
20240109,185700,559804615,4215,4215,4215,4215,0
20240109,185600,559804615,4215,4215,4215,4215,0
20240109,185500,559804615,4215,4215,4215,4215,0
20240109,185400,559804615,4215,4215,4215,4215,0
20240109,185300,559804615,4215,4215,4215,4215,0
20240109,185200,559804615,4215,4215,4215,4215,0
20240109,185100,559804615,4215,4215,4215,4215,0
20240109,185000,559804615,4215,4215,4215,4215,0
20240109,184900,559804615,4215,4215,4215,4215,0
20240109,184800,559804615,4215,4215,4215,4215,0
20240109,184700,559804615,4215,4215,4215,4215,0
20240109,184600,559804615,4215,4215,4215,4215,0
20240109,184500,559804615,4215,4215,4215,4215,0
20240109,184400,559804615,4215,4215,4215,4215,0
20240109,184300,559804615,4215,4215,4215,4215,0
20240109,184200,559804615,4215,4215,4215,4215,0
20240109,184100,559804615,4215,4215,4215,4215,0
20240109,184000,559804615,4215,4215,4215,4215,0
20240109,183900,559804615,4215,4215,4215,4215,0
20240109,183800,559804615,4215,4215,4215,4215,0
20240109,183700,559804615,4215,4215,4215,4215,0
20240109,183600,559804615,4215,4215,4215,4215,0
20240109,183500,559804615,4215,4215,4215,4215,0
20240109,183400,559804615,4215,4215,4215,4215,0
20240109,183300,559804615,4215,4215,4215,4215,0
20240109,183200,559804615,4215,4215,4215,4215,0
20240109,183100,559804615,4215,4215,4215,4215,0
20240109,183000,559804615,4215,4215,4215,4215,0
20240109,182900,559804615,4215,4215,4215,4215,1349
20240109,182800,559804615,4215,4215,4215,4215,0
20240109,182700,559804615,4215,4215,4215,4215,0
20240109,182600,559804615,4215,4215,4215,4215,0
20240109,182500,559804615,4215,4215,4215,4215,0
20240109,182400,559804615,4215,4215,4215,4215,0
20240109,182300,559804615,4215,4215,4215,4215,0
20240109,182200,559804615,4215,4215,4215,4215,0
20240109,182100,559804615,4215,4215,4215,4215,0
20240109,182000,559804615,4215,4215,4215,4215,0
20240109,181900,559804615,4215,4215,4215,4215,0
20240109,181800,559804615,4215,4215,4215,4215,0
20240109,181700,559804615,4215,4215,4215,4215,0
20240109,181600,559804615,4215,4215,4215,4215,0
20240109,181500,559804615,4215,4215,4215,4215,0
20240109,181400,559804615,4215,4215,4215,4215,0
20240109,181300,559804615,4215,4215,4215,4215,0
20240109,181200,559804615,4215,4215,4215,4215,0
20240109,181100,559804615,4215,4215,4215,4215,0
20240109,181000,559804615,4215,4215,4215,4215,0
20240109,180900,559804615,4215,4215,4215,4215,0
20240109,180800,559804615,4215,4215,4215,4215,0
20240109,180700,559804615,4215,4215,4215,4215,0
20240109,180600,559804615,4215,4215,4215,4215,0
20240109,180500,559804615,4215,4215,4215,4215,0
20240109,180400,559804615,4215,4215,4215,4215,0
20240109,180300,559804615,4215,4215,4215,4215,0
20240109,180200,559804615,4215,4215,4215,4215,0
20240109,180100,559804615,4215,4215,4215,4215,0
20240109,180000,559804615,4215,4215,4215,4215,0
20240109,175900,559804615,4215,4215,4215,4215,1349
20240109,175800,559804615,4215,4215,4215,4215,0
20240109,175700,559804615,4215,4215,4215,4215,0
20240109,175600,559804615,4215,4215,4215,4215,0
20240109,175500,559804615,4215,4215,4215,4215,0
20240109,175400,559804615,4215,4215,4215,4215,0
20240109,175300,559804615,4215,4215,4215,4215,0
20240109,175200,559804615,4215,4215,4215,4215,0
20240109,175100,559804615,4215,4215,4215,4215,0
20240109,175000,559804615,4215,4215,4215,4215,0
20240109,174900,559804615,4215,4215,4215,4215,0
20240109,174800,559804615,4215,4215,4215,4215,0
20240109,174700,559804615,4215,4215,4215,4215,0
20240109,174600,559804615,4215,4215,4215,4215,0
20240109,174500,559804615,4215,4215,4215,4215,0
20240109,174400,559804615,4215,4215,4215,4215,0
20240109,174300,559804615,4215,4215,4215,4215,0
20240109,174200,559804615,4215,4215,4215,4215,0
20240109,174100,559804615,4215,4215,4215,4215,0
20240109,174000,559804615,4215,4215,4215,4215,0
20240109,173900,559804615,4215,4215,4215,4215,0
20240109,173800,559804615,4215,4215,4215,4215,0
20240109,173700,559804615,4215,4215,4215,4215,0
20240109,173600,559804615,4215,4215,4215,4215,0
20240109,173500,559804615,4215,4215,4215,4215,0
20240109,173400,559804615,4215,4215,4215,4215,0
20240109,173300,559804615,4215,4215,4215,4215,0
20240109,173200,559804615,4215,4215,4215,4215,0
20240109,173100,559804615,4215,4215,4215,4215,0
20240109,173000,559804615,4215,4215,4215,4215,0
20240109,172900,559804615,4215,4215,4215,4215,1349
20240109,172800,559804615,4215,4215,4215,4215,0
20240109,172700,559804615,4215,4215,4215,4215,0
20240109,172600,559804615,4215,4215,4215,4215,0
20240109,172500,559804615,4215,4215,4215,4215,0
20240109,172400,559804615,4215,4215,4215,4215,0
20240109,172300,559804615,4215,4215,4215,4215,0
20240109,172200,559804615,4215,4215,4215,4215,0
20240109,172100,559804615,4215,4215,4215,4215,0
20240109,172000,559804615,4215,4215,4215,4215,0
20240109,171900,559804615,4215,4215,4215,4215,0
20240109,171800,559804615,4215,4215,4215,4215,0
20240109,171700,559804615,4215,4215,4215,4215,0
20240109,171600,559804615,4215,4215,4215,4215,0
20240109,171500,559804615,4215,4215,4215,4215,0
20240109,171400,559804615,4215,4215,4215,4215,0
20240109,171300,559804615,4215,4215,4215,4215,0
20240109,171200,559804615,4215,4215,4215,4215,0
20240109,171100,559804615,4215,4215,4215,4215,0
20240109,171000,559804615,4215,4215,4215,4215,0
20240109,170900,559804615,4215,4215,4215,4215,0
20240109,170800,559804615,4215,4215,4215,4215,0
20240109,170700,559804615,4215,4215,4215,4215,0
20240109,170600,559804615,4215,4215,4215,4215,0
20240109,170500,559804615,4215,4215,4215,4215,0
20240109,170400,559804615,4215,4215,4215,4215,0
20240109,170300,559804615,4215,4215,4215,4215,0
20240109,170200,559804615,4215,4215,4215,4215,0
20240109,170100,559804615,4215,4215,4215,4215,0
20240109,170000,559804615,4215,4215,4215,4215,0
20240109,165900,559804615,4215,4215,4215,4215,1349
20240109,165800,559804615,4215,4215,4215,4215,0
20240109,165700,559804615,4215,4215,4215,4215,0
20240109,165600,559804615,4215,4215,4215,4215,0
20240109,165500,559804615,4215,4215,4215,4215,0
20240109,165400,559804615,4215,4215,4215,4215,0
20240109,165300,559804615,4215,4215,4215,4215,0
20240109,165200,559804615,4215,4215,4215,4215,0
20240109,165100,559804615,4215,4215,4215,4215,0
20240109,165000,559804615,4215,4215,4215,4215,0
20240109,164900,559804615,4215,4215,4215,4215,0
20240109,164800,559804615,4215,4215,4215,4215,0
20240109,164700,559804615,4215,4215,4215,4215,0
20240109,164600,559804615,4215,4215,4215,4215,0
20240109,164500,559804615,4215,4215,4215,4215,0
20240109,164400,559804615,4215,4215,4215,4215,0
20240109,164300,559804615,4215,4215,4215,4215,0
20240109,164200,559804615,4215,4215,4215,4215,0
20240109,164100,559804615,4215,4215,4215,4215,0
20240109,164000,559804615,4215,4215,4215,4215,0
20240109,163900,559804615,4215,4215,4215,4215,0
20240109,163800,559804615,4215,4215,4215,4215,0
20240109,163700,559804615,4215,4215,4215,4215,0
20240109,163600,559804615,4215,4215,4215,4215,0
20240109,163500,559804615,4215,4215,4215,4215,0
20240109,163400,559804615,4215,4215,4215,4215,0
20240109,163300,559804615,4215,4215,4215,4215,0
20240109,163200,559804615,4215,4215,4215,4215,0
20240109,163100,559804615,4215,4215,4215,4215,0
20240109,163000,559804615,4215,4215,4215,4215,0
20240109,162900,559804615,4215,4215,4215,4215,1349
20240109,162800,559804615,4215,4215,4215,4215,0
20240109,162700,559804615,4215,4215,4215,4215,0
20240109,162600,559804615,4215,4215,4215,4215,0
20240109,162500,559804615,4215,4215,4215,4215,0
20240109,162400,559804615,4215,4215,4215,4215,0
20240109,162300,559804615,4215,4215,4215,4215,0
20240109,162200,559804615,4215,4215,4215,4215,0
20240109,162100,559804615,4215,4215,4215,4215,0
20240109,162000,559804615,4215,4215,4215,4215,0
20240109,161900,559804615,4215,4215,4215,4215,0
20240109,161800,559804615,4215,4215,4215,4215,0
20240109,161700,559804615,4215,4215,4215,4215,0
20240109,161600,559804615,4215,4215,4215,4215,0
20240109,161500,559804615,4215,4215,4215,4215,0
20240109,161400,559804615,4215,4215,4215,4215,0
20240109,161300,559804615,4215,4215,4215,4215,0
20240109,161200,559804615,4215,4215,4215,4215,0
20240109,161100,559804615,4215,4215,4215,4215,0
20240109,161000,559804615,4215,4215,4215,4215,0
20240109,160900,559804615,4215,4215,4215,4215,0
20240109,160800,559804615,4215,4215,4215,4215,0
20240109,160700,559804615,4215,4215,4215,4215,0
20240109,160600,559804615,4215,4215,4215,4215,0
20240109,160500,559804615,4215,4215,4215,4215,0
20240109,160400,559804615,4215,4215,4215,4215,0
20240109,160300,559804615,4215,4215,4215,4215,0
20240109,160200,559804615,4215,4215,4215,4215,0
20240109,160100,559804615,4215,4215,4215,4215,0
20240109,160000,559804615,4215,4215,4215,4215,0
20240109,155900,559804615,4215,4215,4215,4215,1349
20240109,155800,559804615,4215,4215,4215,4215,0
20240109,155700,559804615,4215,4215,4215,4215,0
20240109,155600,559804615,4215,4215,4215,4215,0
20240109,155500,559804615,4215,4215,4215,4215,0
20240109,155400,559804615,4215,4215,4215,4215,0
20240109,155300,559804615,4215,4215,4215,4215,0
20240109,155200,559804615,4215,4215,4215,4215,0
20240109,155100,559804615,4215,4215,4215,4215,0
20240109,155000,559804615,4215,4215,4215,4215,0
20240109,154900,559804615,4215,4215,4215,4215,0
20240109,154800,559804615,4215,4215,4215,4215,0
20240109,154700,559804615,4215,4215,4215,4215,0
20240109,154600,559804615,4215,4215,4215,4215,0
20240109,154500,559804615,4215,4215,4215,4215,0
20240109,154400,559804615,4215,4215,4215,4215,0
20240109,154300,559804615,4215,4215,4215,4215,0
20240109,154200,559804615,4215,4215,4215,4215,0
20240109,154100,559804615,4215,4215,4215,4215,0
20240109,154000,559804615,4215,4215,4215,4215,0
20240109,153900,559804615,4215,4215,4215,4215,0
20240109,153800,559804615,4215,4215,4215,4215,0
20240109,153700,559804615,4215,4215,4215,4215,0
20240109,153600,559804615,4215,4215,4215,4215,0
20240109,153500,559804615,4215,4215,4215,4215,0
20240109,153400,559804615,4215,4215,4215,4215,0
20240109,153300,559804615,4215,4215,4215,4215,0
20240109,153200,559804615,4215,4215,4215,4215,0
20240109,153100,559804615,4215,4215,4215,4215,0
20240109,153000,559804615,4215,4215,4215,4215,1349
20240109,152900,554118580,4225,4225,4225,4225,0
20240109,152800,554118580,4225,4225,4225,4225,0
20240109,152700,554118580,4225,4225,4225,4225,0
20240109,152600,554118580,4225,4225,4225,4225,0
20240109,152500,554118580,4225,4225,4225,4225,0
20240109,152400,554118580,4225,4225,4225,4225,0
20240109,152300,554118580,4225,4225,4225,4225,0
20240109,152200,554118580,4225,4225,4225,4225,0
20240109,152100,554118580,4225,4225,4225,4225,0
20240109,152000,554118580,4225,4225,4225,4225,0
20240109,151900,554118580,4225,4220,4225,4220,18
20240109,151800,554042615,4220,4230,4230,4220,24
20240109,151700,553941145,4220,4220,4220,4220,0
20240109,151600,553941145,4220,4230,4230,4220,26
20240109,151500,553831175,4230,4230,4230,4230,91
20240109,151400,553446245,4230,4230,4230,4230,0
20240109,151300,553446245,4230,4230,4230,4230,0
20240109,151200,553446245,4230,4230,4230,4230,0
20240109,151100,553446245,4230,4230,4230,4230,5
20240109,151000,553425095,4225,4225,4225,4225,1
20240109,150900,553420870,4225,4225,4225,4225,500
20240109,150800,551308370,4225,4225,4225,4225,41
20240109,150700,551135145,4220,4220,4220,4220,113
20240109,150600,550658285,4215,4220,4220,4215,912
20240109,150500,546809770,4225,4225,4225,4225,1
20240109,150400,546805545,4225,4225,4225,4225,118
20240109,150300,546306995,4225,4225,4225,4225,0
20240109,150200,546306995,4225,4225,4225,4225,0
20240109,150100,546306995,4225,4225,4225,4225,402
20240109,150000,544608545,4225,4225,4225,4225,600
20240109,145900,542073545,4225,4225,4225,4225,0
20240109,145800,542073545,4225,4225,4225,4225,0
20240109,145700,542073545,4225,4225,4225,4225,0
20240109,145600,542073545,4225,4225,4225,4225,86
20240109,145500,541710195,4225,4225,4225,4225,0
20240109,145400,541710195,4225,4225,4225,4225,1
20240109,145300,541705970,4220,4220,4220,4220,225
20240109,145200,540756470,4225,4225,4225,4225,1
20240109,145100,540752245,4220,4220,4220,4220,0
20240109,145000,540752245,4220,4220,4220,4220,20
20240109,144900,540667845,4220,4220,4220,4220,100
20240109,144800,540245845,4220,4215,4220,4215,2
20240109,144700,540237410,4215,4215,4215,4215,0
20240109,144600,540237410,4215,4215,4215,4215,257
20240109,144500,539154155,4220,4220,4220,4220,0
20240109,144400,539154155,4220,4220,4220,4220,0
20240109,144300,539154155,4220,4220,4220,4220,0
20240109,144200,539154155,4220,4220,4220,4220,30
20240109,144100,539027555,4215,4215,4215,4215,88
20240109,144000,538656635,4215,4215,4215,4215,0
20240109,143900,538656635,4215,4215,4215,4215,16
20240109,143800,538589195,4225,4225,4225,4225,0
20240109,143700,538589195,4225,4225,4225,4225,0
20240109,143600,538589195,4225,4225,4225,4225,0
20240109,143500,538589195,4225,4225,4225,4225,1
20240109,143400,538584970,4225,4225,4225,4225,0
20240109,143300,538584970,4225,4225,4225,4225,0
20240109,143200,538584970,4225,4225,4225,4225,0
20240109,143100,538584970,4225,4225,4225,4225,0
20240109,143000,538584970,4225,4225,4225,4225,0
20240109,142900,538584970,4225,4225,4225,4225,0
20240109,142800,538584970,4225,4225,4225,4225,0
20240109,142700,538584970,4225,4225,4225,4225,0
20240109,142600,538584970,4225,4215,4225,4215,59
20240109,142500,538336275,4225,4225,4225,4225,0
20240109,142400,538336275,4225,4225,4225,4225,0
20240109,142300,538336275,4225,4215,4225,4210,2201
20240109,142200,529068250,4225,4225,4225,4225,1
20240109,142100,529064025,4215,4215,4215,4215,154
20240109,142000,528414915,4215,4215,4215,4215,0
20240109,141900,528414915,4215,4220,4220,4215,1679
20240109,141800,521336525,4220,4220,4220,4220,0
20240109,141700,521336525,4220,4220,4220,4220,0
20240109,141600,521336525,4220,4220,4220,4220,0
20240109,141500,521336525,4220,4225,4225,4220,142
20240109,141400,520737195,4230,4230,4230,4230,0
20240109,141300,520737195,4230,4230,4230,4230,0
20240109,141200,520737195,4230,4230,4230,4230,0
20240109,141100,520737195,4230,4230,4230,4230,0
20240109,141000,520737195,4230,4230,4230,4230,0
20240109,140900,520737195,4230,4230,4230,4230,0
20240109,140800,520737195,4230,4230,4230,4230,0
20240109,140700,520737195,4230,4230,4230,4230,0
20240109,140600,520737195,4230,4230,4230,4230,10
20240109,140500,520694895,4225,4225,4225,4225,0
20240109,140400,520694895,4225,4225,4225,4225,0
20240109,140300,520694895,4225,4225,4225,4225,0
20240109,140200,520694895,4225,4225,4225,4225,0
20240109,140100,520694895,4225,4225,4225,4225,20
20240109,140000,520610395,4240,4240,4240,4240,0
20240109,135900,520610395,4240,4220,4240,4220,852
20240109,135800,516998955,4240,4240,4240,4240,100
20240109,135700,516574955,4240,4240,4240,4240,0
20240109,135600,516574955,4240,4240,4240,4240,0
20240109,135500,516574955,4240,4240,4240,4240,0
20240109,135400,516574955,4240,4235,4240,4235,275
20240109,135300,515409300,4220,4220,4220,4220,0
20240109,135200,515409300,4220,4225,4225,4220,798
20240109,135100,512041690,4240,4240,4240,4240,0
20240109,135000,512041690,4240,4240,4240,4240,0
20240109,134900,512041690,4240,4240,4240,4240,0
20240109,134800,512041690,4240,4240,4240,4240,0
20240109,134700,512041690,4240,4240,4240,4240,0
20240109,134600,512041690,4240,4240,4240,4240,0
20240109,134500,512041690,4240,4240,4240,4240,0
20240109,134400,512041690,4240,4240,4240,4240,0
20240109,134300,512041690,4240,4240,4240,4240,0
20240109,134200,512041690,4240,4220,4240,4220,60
20240109,134100,511788290,4220,4220,4220,4220,1100
20240109,134000,507146290,4220,4220,4220,4220,437
20240109,133900,505302150,4220,4220,4220,4220,0
20240109,133800,505302150,4220,4220,4220,4220,0
20240109,133700,505302150,4220,4220,4220,4220,0
20240109,133600,505302150,4220,4220,4220,4220,0
20240109,133500,505302150,4220,4220,4220,4220,0
20240109,133400,505302150,4220,4220,4220,4220,351
20240109,133300,503820930,4220,4220,4220,4220,0
20240109,133200,503820930,4220,4220,4220,4220,0
20240109,133100,503820930,4220,4220,4220,4220,438
20240109,133000,501972570,4230,4220,4230,4220,101
20240109,132900,501546340,4230,4230,4230,4230,0
20240109,132800,501546340,4230,4230,4230,4230,0
20240109,132700,501546340,4230,4230,4230,4230,67
20240109,132600,501262930,4230,4230,4230,4230,0
20240109,132500,501262930,4230,4230,4230,4230,120
20240109,132400,500755330,4230,4230,4230,4230,124
20240109,132300,500230810,4225,4225,4225,4225,556
20240109,132200,497881710,4230,4225,4230,4225,72
20240109,132100,497577465,4230,4230,4230,4230,197
20240109,132000,496744155,4230,4235,4235,4230,734
20240109,131900,493635795,4240,4240,4240,4240,0
20240109,131800,493635795,4240,4240,4240,4240,10
20240109,131700,493593395,4240,4240,4240,4240,232
20240109,131600,492609715,4240,4240,4240,4240,10
20240109,131500,492567315,4245,4245,4245,4245,151
20240109,131400,491926320,4240,4240,4240,4240,14
20240109,131300,491866960,4240,4240,4240,4240,24
20240109,131200,491765200,4240,4240,4240,4240,220
20240109,131100,490832400,4240,4240,4240,4240,35
20240109,131000,490684000,4240,4240,4240,4240,52
20240109,130900,490463520,4240,4240,4240,4240,0
20240109,130800,490463520,4240,4240,4240,4240,1
20240109,130700,490459280,4240,4240,4240,4240,96
20240109,130600,490052240,4240,4235,4240,4235,113
20240109,130500,489573375,4235,4235,4235,4235,426
20240109,130400,487769265,4235,4235,4235,4235,0
20240109,130300,487769265,4235,4235,4235,4235,205
20240109,130200,486901090,4235,4235,4235,4235,0
20240109,130100,486901090,4235,4235,4235,4235,0
20240109,130000,486901090,4235,4235,4235,4235,30
20240109,125900,486774040,4240,4240,4240,4240,0
20240109,125800,486774040,4240,4240,4240,4240,0
20240109,125700,486774040,4240,4240,4240,4240,0
20240109,125600,486774040,4240,4240,4240,4240,235
20240109,125500,485777640,4240,4240,4240,4240,0
20240109,125400,485777640,4240,4240,4240,4240,16
20240109,125300,485709800,4240,4240,4240,4240,14
20240109,125200,485650440,4240,4240,4240,4240,0
20240109,125100,485650440,4240,4240,4240,4240,30
20240109,125000,485523240,4245,4245,4245,4245,0
20240109,124900,485523240,4245,4245,4245,4245,1
20240109,124800,485518995,4235,4235,4235,4235,40
20240109,124700,485349595,4240,4240,4240,4240,501
20240109,124600,483225355,4235,4235,4235,4235,200
20240109,124500,482378355,4245,4245,4245,4245,30
20240109,124400,482251005,4245,4245,4245,4235,2317
20240109,124300,472436670,4240,4240,4240,4240,30
20240109,124200,472309470,4240,4245,4245,4240,11
20240109,124100,472262820,4245,4245,4245,4245,0
20240109,124000,472262820,4245,4245,4245,4245,3
20240109,123900,472250085,4245,4245,4245,4245,0
20240109,123800,472250085,4245,4245,4245,4245,59
20240109,123700,471999630,4245,4245,4245,4245,0
20240109,123600,471999630,4245,4245,4245,4245,0
20240109,123500,471999630,4245,4245,4245,4245,0
20240109,123400,471999630,4245,4245,4245,4245,0
20240109,123300,471999630,4245,4245,4245,4245,30
20240109,123200,471872280,4245,4245,4245,4245,2
20240109,123100,471863790,4240,4240,4240,4240,0
20240109,123000,471863790,4240,4240,4240,4240,20
20240109,122900,471778990,4240,4240,4240,4240,490
20240109,122800,469701390,4240,4240,4240,4240,0
20240109,122700,469701390,4240,4240,4240,4240,1551
20240109,122600,463125150,4245,4245,4245,4245,0
20240109,122500,463125150,4245,4245,4245,4245,0
20240109,122400,463125150,4245,4245,4245,4245,1211
20240109,122300,457984455,4245,4245,4245,4245,0
20240109,122200,457984455,4245,4245,4245,4245,0
20240109,122100,457984455,4245,4245,4245,4245,0
20240109,122000,457984455,4245,4245,4245,4245,50
20240109,121900,457772205,4250,4250,4250,4250,0
20240109,121800,457772205,4250,4250,4250,4250,14
20240109,121700,457712705,4250,4250,4250,4250,25
20240109,121600,457606455,4250,4250,4250,4250,0
20240109,121500,457606455,4250,4250,4250,4250,46
20240109,121400,457410955,4250,4250,4250,4250,462
20240109,121300,455447455,4260,4260,4260,4260,0
20240109,121200,455447455,4260,4260,4260,4260,0
20240109,121100,455447455,4260,4260,4260,4260,0
20240109,121000,455447455,4260,4260,4260,4260,0
20240109,120900,455447455,4260,4260,4260,4260,1
20240109,120800,455443195,4265,4265,4265,4265,0
20240109,120700,455443195,4265,4265,4265,4265,3
20240109,120600,455430400,4265,4265,4265,4265,0
20240109,120500,455430400,4265,4250,4265,4250,501
20240109,120400,453301135,4260,4260,4260,4260,440
20240109,120300,451426735,4260,4250,4260,4250,12
20240109,120200,451375725,4250,4250,4250,4250,51
20240109,120100,451158975,4250,4250,4250,4250,0
20240109,120000,451158975,4250,4250,4250,4250,0
20240109,115900,451158975,4250,4250,4250,4250,0
20240109,115800,451158975,4250,4250,4250,4250,0
20240109,115700,451158975,4250,4250,4250,4250,0
20240109,115600,451158975,4250,4250,4250,4250,82
20240109,115500,450810475,4250,4250,4250,4250,0
20240109,115400,450810475,4250,4255,4255,4250,1789
20240109,115300,443206725,4265,4265,4265,4265,2
20240109,115200,443198195,4265,4265,4265,4265,128
20240109,115100,442652275,4270,4270,4270,4270,0
20240109,115000,442652275,4270,4270,4270,4270,0
20240109,114900,442652275,4270,4270,4270,4270,0
20240109,114800,442652275,4270,4270,4270,4270,0
20240109,114700,442652275,4270,4270,4270,4270,10
20240109,114600,442609575,4270,4270,4270,4270,21
20240109,114500,442519905,4270,4270,4270,4270,0
20240109,114400,442519905,4270,4270,4270,4270,0
20240109,114300,442519905,4270,4270,4270,4270,0
20240109,114200,442519905,4270,4270,4270,4270,0
20240109,114100,442519905,4270,4270,4270,4270,0
20240109,114000,442519905,4270,4270,4270,4270,0
20240109,113900,442519905,4270,4270,4270,4270,0
20240109,113800,442519905,4270,4270,4270,4270,0
20240109,113700,442519905,4270,4260,4270,4250,706
20240109,113600,439518425,4270,4270,4270,4270,0
20240109,113500,439518425,4270,4270,4270,4270,25
20240109,113400,439411675,4270,4270,4270,4270,0
20240109,113300,439411675,4270,4250,4270,4250,303
20240109,113200,438123865,4270,4270,4270,4270,0
20240109,113100,438123865,4270,4270,4270,4270,0
20240109,113000,438123865,4270,4270,4270,4270,15
20240109,112900,438059815,4270,4270,4270,4270,0
20240109,112800,438059815,4270,4270,4270,4270,0
20240109,112700,438059815,4270,4270,4270,4270,235
20240109,112600,437056365,4270,4270,4270,4270,1
20240109,112500,437052095,4250,4250,4250,4250,760
20240109,112400,433822095,4270,4270,4270,4270,0
20240109,112300,433822095,4270,4270,4270,4270,0
20240109,112200,433822095,4270,4270,4270,4270,40
20240109,112100,433651295,4265,4250,4265,4250,116
20240109,112000,433156735,4265,4265,4265,4265,1
20240109,111900,433152470,4250,4250,4250,4250,118
20240109,111800,432650970,4250,4250,4250,4250,72
20240109,111700,432344970,4250,4260,4260,4250,2529
20240109,111600,421587250,4270,4270,4270,4270,0
20240109,111500,421587250,4270,4270,4270,4270,250
20240109,111400,420519750,4280,4275,4280,4275,500
20240109,111300,418380525,4275,4260,4275,4260,54
20240109,111200,418150470,4260,4260,4260,4260,147
20240109,111100,417524250,4260,4260,4260,4260,50
20240109,111000,417311250,4260,4260,4260,4260,54
20240109,110900,417081210,4260,4260,4260,4260,0
20240109,110800,417081210,4260,4260,4260,4260,0
20240109,110700,417081210,4260,4260,4260,4260,0
20240109,110600,417081210,4260,4260,4260,4260,1
20240109,110500,417076950,4250,4250,4250,4250,123
20240109,110400,416554200,4260,4260,4260,4260,0
20240109,110300,416554200,4260,4260,4260,4260,1
20240109,110200,416549940,4250,4275,4275,4250,1520
20240109,110100,410088605,4260,4275,4275,4260,460
20240109,110000,408122495,4275,4275,4275,4275,1
20240109,105900,408118220,4260,4260,4260,4260,200
20240109,105800,407266220,4275,4275,4275,4275,1
20240109,105700,407261945,4255,4255,4255,4255,23
20240109,105600,407164080,4255,4255,4255,4255,0
20240109,105500,407164080,4255,4255,4255,4255,2
20240109,105400,407155570,4255,4240,4255,4240,3
20240109,105300,407142835,4250,4250,4250,4250,0
20240109,105200,407142835,4250,4250,4250,4235,3178
20240109,105100,393670480,4250,4255,4255,4250,91
20240109,105000,393283280,4255,4255,4255,4255,1
20240109,104900,393279025,4240,4245,4260,4240,637
20240109,104800,390576990,4240,4260,4260,4235,2344
20240109,104700,380622270,4255,4255,4255,4255,150
20240109,104600,379984020,4280,4280,4280,4280,10
20240109,104500,379941220,4285,4285,4285,4285,0
20240109,104400,379941220,4285,4285,4285,4285,0
20240109,104300,379941220,4285,4285,4285,4285,0
20240109,104200,379941220,4285,4285,4285,4285,259
20240109,104100,378831405,4285,4285,4285,4285,1
20240109,104000,378827120,4255,4260,4260,4250,345
20240109,103900,377357555,4260,4275,4275,4260,400
20240109,103800,375652525,4275,4275,4275,4275,367
20240109,103700,374083600,4275,4275,4275,4275,100
20240109,103600,373656100,4285,4285,4285,4285,0
20240109,103500,373656100,4285,4280,4285,4275,936
20240109,103400,369653845,4285,4290,4290,4285,649
20240109,103300,366872800,4290,4295,4295,4290,255
20240109,103200,365778845,4290,4290,4290,4290,0
20240109,103100,365778845,4290,4290,4290,4290,0
20240109,103000,365778845,4290,4300,4300,4290,760
20240109,102900,362516445,4300,4300,4300,4300,28
20240109,102800,362396045,4300,4300,4300,4300,200
20240109,102700,361536045,4300,4300,4300,4300,100
20240109,102600,361106045,4300,4300,4300,4300,0
20240109,102500,361106045,4300,4315,4315,4300,311
20240109,102400,359767650,4315,4330,4335,4315,1241
20240109,102300,354390590,4335,4290,4340,4290,1147
20240109,102200,349445300,4285,4295,4300,4285,1181
20240109,102100,344374860,4295,4315,4315,4295,2874
20240109,102000,332013855,4320,4335,4340,4320,4730
20240109,101900,311543640,4335,4335,4335,4335,958
20240109,101800,307390710,4335,4330,4335,4330,671
20240109,101700,304483680,4335,4330,4340,4330,7542
20240109,101600,271780460,4330,4330,4330,4325,2517
20240109,101500,260882115,4330,4320,4335,4320,915
20240109,101400,256919945,4335,4330,4335,4320,289
20240109,101300,255668600,4330,4330,4330,4320,2562
20240109,101200,244581320,4330,4305,4335,4305,5412
20240109,101100,221214705,4300,4300,4300,4300,3817
20240109,101000,204801605,4300,4290,4300,4290,3340
20240109,100900,190452340,4290,4290,4290,4280,598
20240109,100800,187891040,4285,4290,4290,4285,44
20240109,100700,187702335,4290,4285,4290,4285,341
20240109,100600,186239495,4285,4285,4285,4280,553
20240109,100500,183869895,4290,4290,4290,4290,10
20240109,100400,183826995,4295,4290,4295,4290,160
20240109,100300,183140095,4290,4290,4295,4290,590
20240109,100200,180608895,4290,4290,4290,4290,300
20240109,100100,179321895,4295,4295,4300,4295,866
20240109,100000,175600645,4295,4285,4295,4285,840
20240109,095900,171993820,4290,4295,4295,4290,22
20240109,095800,171899435,4295,4295,4300,4280,1268
20240109,095700,166456540,4295,4260,4300,4260,6215
20240109,095600,139856540,4265,4265,4265,4265,1056
20240109,095500,135352700,4265,4260,4265,4260,2125
20240109,095400,126294910,4260,4260,4260,4260,55
20240109,095300,126060610,4250,4260,4270,4250,1387
20240109,095200,120149860,4260,4255,4260,4255,1543
20240109,095100,113579750,4260,4260,4260,4260,1178
20240109,095000,108561470,4255,4240,4255,4240,5114
20240109,094900,86837460,4235,4230,4235,4230,19
20240109,094800,86757000,4235,4230,4235,4230,367
20240109,094700,85204540,4235,4235,4235,4235,473
20240109,094600,83201385,4245,4245,4245,4245,505
20240109,094500,81057660,4240,4240,4240,4240,514
20240109,094400,78878300,4245,4245,4245,4245,0
20240109,094300,78878300,4245,4245,4245,4245,0
20240109,094200,78878300,4245,4245,4245,4245,702
20240109,094100,75898310,4245,4240,4245,4240,799
20240109,094000,72507455,4245,4245,4245,4245,2
20240109,093900,72498965,4240,4240,4240,4240,149
20240109,093800,71867205,4245,4245,4245,4245,2
20240109,093700,71858715,4240,4245,4245,4240,1407
20240109,093600,65892675,4245,4245,4245,4245,30
20240109,093500,65765325,4250,4250,4255,4250,361
20240109,093400,64231025,4250,4250,4255,4250,175
20240109,093300,63487025,4250,4250,4250,4250,226
20240109,093200,62526525,4250,4240,4250,4240,237
20240109,093100,61519755,4240,4250,4250,4240,167
20240109,093000,60810675,4250,4240,4250,4240,897
20240109,092900,57005870,4240,4240,4240,4240,110
20240109,092800,56539470,4240,4230,4240,4230,2513
20240109,092700,45909350,4235,4225,4235,4225,2334
20240109,092600,36038520,4225,4225,4225,4225,100
20240109,092500,35616020,4230,4215,4230,4215,380
20240109,092400,34010450,4225,4210,4225,4210,1080
20240109,092300,29452380,4200,4200,4200,4200,823
20240109,092200,25995780,4210,4210,4210,4210,1
20240109,092100,25991570,4215,4215,4215,4200,551
20240109,092000,23670570,4210,4210,4210,4200,250
20240109,091900,22619440,4210,4215,4215,4210,6
20240109,091800,22594175,4215,4215,4215,4215,0
20240109,091700,22594175,4215,4210,4215,4210,134
20240109,091600,22030030,4215,4215,4215,4215,3
20240109,091500,22017385,4220,4220,4220,4220,20
20240109,091400,21932985,4220,4220,4220,4220,20
20240109,091300,21848585,4230,4230,4230,4230,0
20240109,091200,21848585,4230,4230,4230,4230,0
20240109,091100,21848585,4230,4230,4230,4230,775
20240109,091000,18570335,4230,4220,4240,4205,290
20240109,090900,17346200,4220,4220,4220,4220,0
20240109,090800,17346200,4220,4195,4220,4190,682
20240109,090700,14473440,4195,4200,4200,4195,288
20240109,090600,13264805,4200,4200,4200,4200,5
20240109,090500,13243805,4200,4200,4200,4200,250
20240109,090400,12193805,4205,4220,4220,4205,86
20240109,090300,11831015,4220,4220,4220,4220,1
20240109,090200,11826795,4220,4220,4220,4220,0
20240109,090100,11826795,4220,4220,4290,4220,502
20240109,090000,9681010,4210,4190,4210,4190,2309