KissMeData/079980/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195400,493545255,4255,4255,4255,4255,5219
20240109,195300,493545255,4255,4255,4255,4255,0
20240109,195200,493545255,4255,4255,4255,4255,0
20240109,195100,493545255,4255,4255,4255,4255,0
20240109,195000,493545255,4255,4255,4255,4255,0
20240109,194900,493545255,4255,4255,4255,4255,0
20240109,194800,493545255,4255,4255,4255,4255,0
20240109,194700,493545255,4255,4255,4255,4255,0
20240109,194600,493545255,4255,4255,4255,4255,0
20240109,194500,493545255,4255,4255,4255,4255,0
20240109,194400,493545255,4255,4255,4255,4255,0
20240109,194300,493545255,4255,4255,4255,4255,0
20240109,194200,493545255,4255,4255,4255,4255,0
20240109,194100,493545255,4255,4255,4255,4255,0
20240109,194000,493545255,4255,4255,4255,4255,0
20240109,193900,493545255,4255,4255,4255,4255,0
20240109,193800,493545255,4255,4255,4255,4255,0
20240109,193700,493545255,4255,4255,4255,4255,0
20240109,193600,493545255,4255,4255,4255,4255,0
20240109,193500,493545255,4255,4255,4255,4255,0
20240109,193400,493545255,4255,4255,4255,4255,0
20240109,193300,493545255,4255,4255,4255,4255,0
20240109,193200,493545255,4255,4255,4255,4255,0
20240109,193100,493545255,4255,4255,4255,4255,0
20240109,193000,493545255,4255,4255,4255,4255,0
20240109,192900,493545255,4255,4255,4255,4255,0
20240109,192800,493545255,4255,4255,4255,4255,0
20240109,192700,493545255,4255,4255,4255,4255,0
20240109,192600,493545255,4255,4255,4255,4255,0
20240109,192500,493545255,4255,4255,4255,4255,0
20240109,192400,493545255,4255,4255,4255,4255,5219
20240109,192300,493545255,4255,4255,4255,4255,0
20240109,192200,493545255,4255,4255,4255,4255,0
20240109,192100,493545255,4255,4255,4255,4255,0
20240109,192000,493545255,4255,4255,4255,4255,0
20240109,191900,493545255,4255,4255,4255,4255,0
20240109,191800,493545255,4255,4255,4255,4255,0
20240109,191700,493545255,4255,4255,4255,4255,0
20240109,191600,493545255,4255,4255,4255,4255,0
20240109,191500,493545255,4255,4255,4255,4255,0
20240109,191400,493545255,4255,4255,4255,4255,0
20240109,191300,493545255,4255,4255,4255,4255,0
20240109,191200,493545255,4255,4255,4255,4255,0
20240109,191100,493545255,4255,4255,4255,4255,0
20240109,191000,493545255,4255,4255,4255,4255,0
20240109,190900,493545255,4255,4255,4255,4255,0
20240109,190800,493545255,4255,4255,4255,4255,0
20240109,190700,493545255,4255,4255,4255,4255,0
20240109,190600,493545255,4255,4255,4255,4255,0
20240109,190500,493545255,4255,4255,4255,4255,0
20240109,190400,493545255,4255,4255,4255,4255,0
20240109,190300,493545255,4255,4255,4255,4255,0
20240109,190200,493545255,4255,4255,4255,4255,0
20240109,190100,493545255,4255,4255,4255,4255,0
20240109,190000,493545255,4255,4255,4255,4255,0
20240109,185900,493545255,4255,4255,4255,4255,0
20240109,185800,493545255,4255,4255,4255,4255,0
20240109,185700,493545255,4255,4255,4255,4255,0
20240109,185600,493545255,4255,4255,4255,4255,0
20240109,185500,493545255,4255,4255,4255,4255,0
20240109,185400,493545255,4255,4255,4255,4255,5219
20240109,185300,493545255,4255,4255,4255,4255,0
20240109,185200,493545255,4255,4255,4255,4255,0
20240109,185100,493545255,4255,4255,4255,4255,0
20240109,185000,493545255,4255,4255,4255,4255,0
20240109,184900,493545255,4255,4255,4255,4255,0
20240109,184800,493545255,4255,4255,4255,4255,0
20240109,184700,493545255,4255,4255,4255,4255,0
20240109,184600,493545255,4255,4255,4255,4255,0
20240109,184500,493545255,4255,4255,4255,4255,0
20240109,184400,493545255,4255,4255,4255,4255,0
20240109,184300,493545255,4255,4255,4255,4255,0
20240109,184200,493545255,4255,4255,4255,4255,0
20240109,184100,493545255,4255,4255,4255,4255,0
20240109,184000,493545255,4255,4255,4255,4255,0
20240109,183900,493545255,4255,4255,4255,4255,0
20240109,183800,493545255,4255,4255,4255,4255,0
20240109,183700,493545255,4255,4255,4255,4255,0
20240109,183600,493545255,4255,4255,4255,4255,0
20240109,183500,493545255,4255,4255,4255,4255,0
20240109,183400,493545255,4255,4255,4255,4255,0
20240109,183300,493545255,4255,4255,4255,4255,0
20240109,183200,493545255,4255,4255,4255,4255,0
20240109,183100,493545255,4255,4255,4255,4255,0
20240109,183000,493545255,4255,4255,4255,4255,0
20240109,182900,493545255,4255,4255,4255,4255,0
20240109,182800,493545255,4255,4255,4255,4255,0
20240109,182700,493545255,4255,4255,4255,4255,0
20240109,182600,493545255,4255,4255,4255,4255,0
20240109,182500,493545255,4255,4255,4255,4255,0
20240109,182400,493545255,4255,4255,4255,4255,5219
20240109,182300,493545255,4255,4255,4255,4255,0
20240109,182200,493545255,4255,4255,4255,4255,0
20240109,182100,493545255,4255,4255,4255,4255,0
20240109,182000,493545255,4255,4255,4255,4255,0
20240109,181900,493545255,4255,4255,4255,4255,0
20240109,181800,493545255,4255,4255,4255,4255,0
20240109,181700,493545255,4255,4255,4255,4255,0
20240109,181600,493545255,4255,4255,4255,4255,0
20240109,181500,493545255,4255,4255,4255,4255,0
20240109,181400,493545255,4255,4255,4255,4255,0
20240109,181300,493545255,4255,4255,4255,4255,0
20240109,181200,493545255,4255,4255,4255,4255,0
20240109,181100,493545255,4255,4255,4255,4255,0
20240109,181000,493545255,4255,4255,4255,4255,0
20240109,180900,493545255,4255,4255,4255,4255,0
20240109,180800,493545255,4255,4255,4255,4255,0
20240109,180700,493545255,4255,4255,4255,4255,0
20240109,180600,493545255,4255,4255,4255,4255,0
20240109,180500,493545255,4255,4255,4255,4255,0
20240109,180400,493545255,4255,4255,4255,4255,0
20240109,180300,493545255,4255,4255,4255,4255,0
20240109,180200,493545255,4255,4255,4255,4255,0
20240109,180100,493545255,4255,4255,4255,4255,0
20240109,180000,493545255,4255,4255,4255,4255,0
20240109,175900,493545255,4255,4255,4255,4255,0
20240109,175800,493545255,4255,4255,4255,4255,0
20240109,175700,493545255,4255,4255,4255,4255,0
20240109,175600,493545255,4255,4255,4255,4255,0
20240109,175500,493545255,4255,4255,4255,4255,0
20240109,175400,493545255,4255,4255,4255,4255,5219
20240109,175300,493545255,4255,4255,4255,4255,0
20240109,175200,493545255,4255,4255,4255,4255,0
20240109,175100,493545255,4255,4255,4255,4255,0
20240109,175000,493545255,4255,4255,4255,4255,0
20240109,174900,493545255,4255,4255,4255,4255,0
20240109,174800,493545255,4255,4255,4255,4255,0
20240109,174700,493545255,4255,4255,4255,4255,0
20240109,174600,493545255,4255,4255,4255,4255,0
20240109,174500,493545255,4255,4255,4255,4255,0
20240109,174400,493545255,4255,4255,4255,4255,0
20240109,174300,493545255,4255,4255,4255,4255,0
20240109,174200,493545255,4255,4255,4255,4255,0
20240109,174100,493545255,4255,4255,4255,4255,0
20240109,174000,493545255,4255,4255,4255,4255,0
20240109,173900,493545255,4255,4255,4255,4255,0
20240109,173800,493545255,4255,4255,4255,4255,0
20240109,173700,493545255,4255,4255,4255,4255,0
20240109,173600,493545255,4255,4255,4255,4255,0
20240109,173500,493545255,4255,4255,4255,4255,0
20240109,173400,493545255,4255,4255,4255,4255,0
20240109,173300,493545255,4255,4255,4255,4255,0
20240109,173200,493545255,4255,4255,4255,4255,0
20240109,173100,493545255,4255,4255,4255,4255,0
20240109,173000,493545255,4255,4255,4255,4255,0
20240109,172900,493545255,4255,4255,4255,4255,0
20240109,172800,493545255,4255,4255,4255,4255,0
20240109,172700,493545255,4255,4255,4255,4255,0
20240109,172600,493545255,4255,4255,4255,4255,0
20240109,172500,493545255,4255,4255,4255,4255,0
20240109,172400,493545255,4255,4255,4255,4255,5219
20240109,172300,493545255,4255,4255,4255,4255,0
20240109,172200,493545255,4255,4255,4255,4255,0
20240109,172100,493545255,4255,4255,4255,4255,0
20240109,172000,493545255,4255,4255,4255,4255,0
20240109,171900,493545255,4255,4255,4255,4255,0
20240109,171800,493545255,4255,4255,4255,4255,0
20240109,171700,493545255,4255,4255,4255,4255,0
20240109,171600,493545255,4255,4255,4255,4255,0
20240109,171500,493545255,4255,4255,4255,4255,0
20240109,171400,493545255,4255,4255,4255,4255,0
20240109,171300,493545255,4255,4255,4255,4255,0
20240109,171200,493545255,4255,4255,4255,4255,0
20240109,171100,493545255,4255,4255,4255,4255,0
20240109,171000,493545255,4255,4255,4255,4255,0
20240109,170900,493545255,4255,4255,4255,4255,0
20240109,170800,493545255,4255,4255,4255,4255,0
20240109,170700,493545255,4255,4255,4255,4255,0
20240109,170600,493545255,4255,4255,4255,4255,0
20240109,170500,493545255,4255,4255,4255,4255,0
20240109,170400,493545255,4255,4255,4255,4255,0
20240109,170300,493545255,4255,4255,4255,4255,0
20240109,170200,493545255,4255,4255,4255,4255,0
20240109,170100,493545255,4255,4255,4255,4255,0
20240109,170000,493545255,4255,4255,4255,4255,0
20240109,165900,493545255,4255,4255,4255,4255,0
20240109,165800,493545255,4255,4255,4255,4255,0
20240109,165700,493545255,4255,4255,4255,4255,0
20240109,165600,493545255,4255,4255,4255,4255,0
20240109,165500,493545255,4255,4255,4255,4255,0
20240109,165400,493545255,4255,4255,4255,4255,5219
20240109,165300,493545255,4255,4255,4255,4255,0
20240109,165200,493545255,4255,4255,4255,4255,0
20240109,165100,493545255,4255,4255,4255,4255,0
20240109,165000,493545255,4255,4255,4255,4255,0
20240109,164900,493545255,4255,4255,4255,4255,0
20240109,164800,493545255,4255,4255,4255,4255,0
20240109,164700,493545255,4255,4255,4255,4255,0
20240109,164600,493545255,4255,4255,4255,4255,0
20240109,164500,493545255,4255,4255,4255,4255,0
20240109,164400,493545255,4255,4255,4255,4255,0
20240109,164300,493545255,4255,4255,4255,4255,0
20240109,164200,493545255,4255,4255,4255,4255,0
20240109,164100,493545255,4255,4255,4255,4255,0
20240109,164000,493545255,4255,4255,4255,4255,0
20240109,163900,493545255,4255,4255,4255,4255,0
20240109,163800,493545255,4255,4255,4255,4255,0
20240109,163700,493545255,4255,4255,4255,4255,0
20240109,163600,493545255,4255,4255,4255,4255,0
20240109,163500,493545255,4255,4255,4255,4255,0
20240109,163400,493545255,4255,4255,4255,4255,0
20240109,163300,493545255,4255,4255,4255,4255,0
20240109,163200,493545255,4255,4255,4255,4255,0
20240109,163100,493545255,4255,4255,4255,4255,0
20240109,163000,493545255,4255,4255,4255,4255,0
20240109,162900,493545255,4255,4255,4255,4255,0
20240109,162800,493545255,4255,4255,4255,4255,0
20240109,162700,493545255,4255,4255,4255,4255,0
20240109,162600,493545255,4255,4255,4255,4255,0
20240109,162500,493545255,4255,4255,4255,4255,0
20240109,162400,493545255,4255,4255,4255,4255,5219
20240109,162300,493545255,4255,4255,4255,4255,0
20240109,162200,493545255,4255,4255,4255,4255,0
20240109,162100,493545255,4255,4255,4255,4255,0
20240109,162000,493545255,4255,4255,4255,4255,0
20240109,161900,493545255,4255,4255,4255,4255,0
20240109,161800,493545255,4255,4255,4255,4255,0
20240109,161700,493545255,4255,4255,4255,4255,0
20240109,161600,493545255,4255,4255,4255,4255,0
20240109,161500,493545255,4255,4255,4255,4255,0
20240109,161400,493545255,4255,4255,4255,4255,0
20240109,161300,493545255,4255,4255,4255,4255,0
20240109,161200,493545255,4255,4255,4255,4255,0
20240109,161100,493545255,4255,4255,4255,4255,0
20240109,161000,493545255,4255,4255,4255,4255,0
20240109,160900,493545255,4255,4255,4255,4255,0
20240109,160800,493545255,4255,4255,4255,4255,0
20240109,160700,493545255,4255,4255,4255,4255,0
20240109,160600,493545255,4255,4255,4255,4255,0
20240109,160500,493545255,4255,4255,4255,4255,0
20240109,160400,493545255,4255,4255,4255,4255,0
20240109,160300,493545255,4255,4255,4255,4255,0
20240109,160200,493545255,4255,4255,4255,4255,0
20240109,160100,493545255,4255,4255,4255,4255,0
20240109,160000,493545255,4255,4255,4255,4255,0
20240109,155900,493545255,4255,4255,4255,4255,0
20240109,155800,493545255,4255,4255,4255,4255,0
20240109,155700,493545255,4255,4255,4255,4255,0
20240109,155600,493545255,4255,4255,4255,4255,0
20240109,155500,493545255,4255,4255,4255,4255,0
20240109,155400,493545255,4255,4255,4255,4255,5219
20240109,155300,493545255,4255,4255,4255,4255,0
20240109,155200,493545255,4255,4255,4255,4255,0
20240109,155100,493545255,4255,4255,4255,4255,0
20240109,155000,493545255,4255,4255,4255,4255,0
20240109,154900,493545255,4255,4255,4255,4255,0
20240109,154800,493545255,4255,4255,4255,4255,0
20240109,154700,493545255,4255,4255,4255,4255,0
20240109,154600,493545255,4255,4255,4255,4255,0
20240109,154500,493545255,4255,4255,4255,4255,0
20240109,154400,493545255,4255,4255,4255,4255,0
20240109,154300,493545255,4255,4255,4255,4255,0
20240109,154200,493545255,4255,4255,4255,4255,0
20240109,154100,493545255,4255,4255,4255,4255,0
20240109,154000,493545255,4255,4255,4255,4255,0
20240109,153900,493545255,4255,4255,4255,4255,0
20240109,153800,493545255,4255,4255,4255,4255,0
20240109,153700,493545255,4255,4255,4255,4255,0
20240109,153600,493545255,4255,4255,4255,4255,0
20240109,153500,493545255,4255,4255,4255,4255,0
20240109,153400,493545255,4255,4255,4255,4255,0
20240109,153300,493545255,4255,4255,4255,4255,0
20240109,153200,493545255,4255,4255,4255,4255,0
20240109,153100,493545255,4255,4255,4255,4255,0
20240109,153000,493545255,4255,4255,4255,4255,5219
20240109,152900,471338410,4250,4250,4250,4250,0
20240109,152800,471338410,4250,4250,4250,4250,0
20240109,152700,471338410,4250,4250,4250,4250,0
20240109,152600,471338410,4250,4250,4250,4250,0
20240109,152500,471338410,4250,4250,4250,4250,0
20240109,152400,471338410,4250,4250,4250,4250,0
20240109,152300,471338410,4250,4250,4250,4250,0
20240109,152200,471338410,4250,4250,4250,4250,0
20240109,152100,471338410,4250,4250,4250,4250,0
20240109,152000,471338410,4250,4250,4250,4250,0
20240109,151900,471338410,4250,4250,4250,4240,211
20240109,151800,470442760,4250,4250,4250,4240,155
20240109,151700,469784270,4250,4245,4250,4245,90
20240109,151600,469402215,4245,4250,4250,4240,12
20240109,151500,469351285,4235,4235,4250,4235,800
20240109,151400,465958910,4230,4230,4245,4230,87
20240109,151300,465590885,4245,4230,4245,4230,95
20240109,151200,465188870,4245,4230,4245,4230,88
20240109,151100,464816615,4245,4225,4250,4225,6009
20240109,151000,439386265,4240,4220,4240,4220,501
20240109,150900,437265985,4235,4230,4235,4220,488
20240109,150800,435200310,4235,4230,4235,4230,207
20240109,150700,434324680,4230,4220,4230,4220,6
20240109,150600,434299340,4230,4220,4230,4220,90
20240109,150500,433919510,4220,4220,4220,4220,136
20240109,150400,433345590,4220,4230,4230,4220,388
20240109,150300,431707100,4235,4235,4235,4230,7
20240109,150200,431677475,4230,4230,4235,4230,92
20240109,150100,431288300,4230,4225,4235,4225,86
20240109,150000,430924520,4225,4220,4240,4220,117
20240109,145900,430430600,4240,4220,4240,4220,206
20240109,145800,429558215,4220,4230,4235,4220,5717
20240109,145700,405417510,4235,4225,4235,4225,213
20240109,145600,404516525,4225,4220,4225,4220,86
20240109,145500,404153595,4220,4220,4230,4220,130
20240109,145400,403603765,4220,4225,4230,4220,94
20240109,145300,403207025,4220,4220,4220,4220,86
20240109,145200,402844105,4225,4220,4230,4220,437
20240109,145100,400998200,4220,4220,4220,4220,91
20240109,145000,400614180,4230,4220,4230,4220,6
20240109,144900,400588840,4220,4220,4225,4220,339
20240109,144800,399156985,4220,4220,4220,4220,86
20240109,144700,398794065,4220,4220,4220,4220,3857
20240109,144600,382517525,4220,4220,4220,4220,4
20240109,144500,382500645,4220,4220,4220,4220,96
20240109,144400,382095525,4220,4220,4220,4220,96
20240109,144300,381690405,4220,4220,4220,4220,91
20240109,144200,381306385,4230,4220,4230,4220,3
20240109,144100,381293715,4220,4220,4220,4220,86
20240109,144000,380930795,4220,4220,4220,4220,86
20240109,143900,380567875,4220,4220,4220,4220,86
20240109,143800,380204955,4225,4220,4225,4220,3
20240109,143700,380192290,4220,4220,4230,4220,234
20240109,143600,379203360,4230,4220,4230,4220,85
20240109,143500,378844650,4230,4230,4230,4220,88
20240109,143400,378473270,4220,4220,4220,4220,156
20240109,143300,377814950,4220,4220,4220,4220,4
20240109,143200,377798070,4220,4220,4220,4220,89
20240109,143100,377422490,4220,4220,4220,4220,86
20240109,143000,377059570,4220,4220,4220,4220,82
20240109,142900,376713530,4240,4240,4240,4240,100
20240109,142800,376289530,4240,4220,4240,4220,238
20240109,142700,375282050,4220,4235,4240,4220,1288
20240109,142600,369846255,4220,4220,4220,4220,82
20240109,142500,369500215,4220,4220,4220,4220,3
20240109,142400,369487555,4220,4225,4225,4220,213
20240109,142300,368588100,4225,4225,4225,4225,83
20240109,142200,368237425,4225,4225,4225,4225,82
20240109,142100,367890975,4220,4220,4220,4220,0
20240109,142000,367890975,4220,4220,4220,4220,82
20240109,141900,367544935,4220,4220,4220,4220,82
20240109,141800,367198895,4240,4220,4240,4220,84
20240109,141700,366844395,4225,4225,4225,4225,0
20240109,141600,366844395,4225,4225,4225,4225,82
20240109,141500,366497945,4225,4225,4225,4225,625
20240109,141400,363857320,4225,4225,4225,4225,82
20240109,141300,363510870,4225,4230,4230,4225,83
20240109,141200,363160185,4225,4225,4225,4225,0
20240109,141100,363160185,4225,4225,4225,4225,82
20240109,141000,362813735,4230,4230,4230,4230,82
20240109,140900,362466875,4230,4230,4230,4230,82
20240109,140800,362120015,4230,4230,4230,4230,0
20240109,140700,362120015,4230,4245,4245,4230,84
20240109,140600,361764680,4245,4230,4245,4230,83
20240109,140500,361413575,4245,4225,4245,4225,83
20240109,140400,361062880,4225,4225,4225,4225,0
20240109,140300,361062880,4225,4225,4225,4225,82
20240109,140200,360716430,4245,4225,4245,4225,84
20240109,140100,360361510,4225,4225,4225,4225,82
20240109,140000,360015060,4225,4240,4240,4225,82
20240109,135900,359668550,4245,4245,4245,4245,0
20240109,135800,359668550,4245,4240,4245,4240,997
20240109,135700,355441265,4240,4225,4240,4225,83
20240109,135600,355090575,4225,4230,4230,4225,82
20240109,135500,354743755,4240,4240,4240,4240,1
20240109,135400,354739515,4220,4240,4240,4220,83
20240109,135300,354389235,4225,4225,4225,4225,83
20240109,135200,354038560,4240,4225,4240,4225,83
20240109,135100,353687870,4225,4225,4225,4225,0
20240109,135000,353687870,4225,4230,4230,4225,159
20240109,134900,353016020,4230,4235,4235,4230,6
20240109,134800,352990635,4240,4225,4240,4225,84
20240109,134700,352635720,4240,4225,4240,4225,8
20240109,134600,352601890,4225,4240,4240,4225,83
20240109,134500,352251200,4225,4225,4225,4225,82
20240109,134400,351904750,4225,4225,4225,4225,82
20240109,134300,351558300,4225,4240,4240,4225,93
20240109,134200,351165225,4240,4240,4240,4240,10
20240109,134100,351122825,4220,4220,4220,4220,82
20240109,134000,350776785,4220,4220,4220,4220,82
20240109,133900,350430745,4225,4225,4225,4225,83
20240109,133800,350080070,4240,4230,4240,4230,260
20240109,133700,348978370,4220,4220,4220,4220,82
20240109,133600,348632330,4225,4225,4225,4225,82
20240109,133500,348285880,4225,4225,4225,4225,87
20240109,133400,347918305,4225,4225,4225,4225,0
20240109,133300,347918305,4225,4225,4225,4225,83
20240109,133200,347567630,4240,4225,4240,4225,161
20240109,133100,346886220,4225,4225,4225,4225,82
20240109,133000,346539770,4245,4245,4245,4245,10
20240109,132900,346497320,4225,4240,4245,4225,498
20240109,132800,344387025,4225,4225,4225,4225,83
20240109,132700,344036350,4225,4225,4225,4225,82
20240109,132600,343689900,4220,4220,4220,4220,0
20240109,132500,343689900,4220,4225,4225,4220,406
20240109,132400,341975750,4225,4225,4225,4225,382
20240109,132300,340361800,4240,4225,4240,4225,297
20240109,132200,339103765,4225,4225,4240,4225,683
20240109,132100,336218075,4225,4225,4225,4225,0
20240109,132000,336218075,4225,4230,4230,4225,82
20240109,131900,335871580,4230,4230,4230,4230,160
20240109,131800,335194780,4235,4240,4240,4235,5
20240109,131700,335173600,4245,4245,4245,4245,1
20240109,131600,335169355,4225,4245,4245,4225,83
20240109,131500,334818660,4225,4225,4225,4225,82
20240109,131400,334472210,4245,4225,4245,4225,84
20240109,131300,334117290,4245,4220,4245,4220,7
20240109,131200,334087725,4220,4225,4225,4220,108
20240109,131100,333631555,4250,4225,4250,4225,389
20240109,131000,331981885,4225,4245,4245,4225,83
20240109,130900,331631190,4225,4225,4225,4225,83
20240109,130800,331280515,4245,4245,4245,4245,0
20240109,130700,331280515,4245,4245,4245,4245,0
20240109,130600,331280515,4245,4245,4245,4245,1
20240109,130500,331276270,4250,4250,4250,4250,0
20240109,130400,331276270,4250,4250,4250,4250,0
20240109,130300,331276270,4250,4250,4250,4250,0
20240109,130200,331276270,4250,4240,4250,4240,5630
20240109,130100,307374040,4240,4240,4240,4240,0
20240109,130000,307374040,4240,4240,4240,4240,1
20240109,125900,307369800,4240,4240,4240,4240,256
20240109,125800,306284360,4220,4225,4225,4220,143
20240109,125700,305680335,4225,4225,4225,4225,0
20240109,125600,305680335,4225,4225,4225,4225,1
20240109,125500,305676110,4240,4240,4240,4240,0
20240109,125400,305676110,4240,4240,4240,4240,67
20240109,125300,305392030,4240,4240,4240,4240,50
20240109,125200,305180030,4240,4240,4240,4240,0
20240109,125100,305180030,4240,4225,4240,4220,1185
20240109,125000,300176235,4230,4230,4230,4230,64
20240109,124900,299905515,4230,4230,4230,4230,0
20240109,124800,299905515,4230,4230,4230,4230,0
20240109,124700,299905515,4230,4230,4230,4230,174
20240109,124600,299169495,4240,4240,4240,4240,0
20240109,124500,299169495,4240,4240,4240,4240,1
20240109,124400,299165255,4240,4240,4240,4240,1
20240109,124300,299161015,4230,4230,4230,4230,598
20240109,124200,296631475,4235,4240,4240,4235,402
20240109,124100,294928505,4240,4240,4240,4240,0
20240109,124000,294928505,4240,4240,4240,4240,0
20240109,123900,294928505,4240,4240,4240,4240,53
20240109,123800,294703785,4245,4245,4245,4245,1
20240109,123700,294699540,4240,4240,4240,4240,20
20240109,123600,294614740,4240,4240,4240,4240,101
20240109,123500,294186500,4240,4240,4240,4240,827
20240109,123400,290680020,4240,4240,4240,4240,0
20240109,123300,290680020,4240,4240,4240,4240,0
20240109,123200,290680020,4240,4240,4240,4240,10
20240109,123100,290637620,4235,4235,4235,4235,0
20240109,123000,290637620,4235,4235,4235,4235,0
20240109,122900,290637620,4235,4235,4235,4235,1
20240109,122800,290633385,4235,4235,4235,4235,0
20240109,122700,290633385,4235,4235,4235,4235,10
20240109,122600,290591035,4235,4235,4235,4235,0
20240109,122500,290591035,4235,4235,4235,4235,0
20240109,122400,290591035,4235,4235,4235,4235,0
20240109,122300,290591035,4235,4235,4235,4235,0
20240109,122200,290591035,4235,4235,4235,4235,0
20240109,122100,290591035,4235,4235,4235,4235,0
20240109,122000,290591035,4235,4235,4235,4235,0
20240109,121900,290591035,4235,4235,4235,4235,0
20240109,121800,290591035,4235,4230,4235,4230,261
20240109,121700,289486905,4230,4230,4230,4230,0
20240109,121600,289486905,4230,4230,4230,4230,250
20240109,121500,288429405,4235,4235,4235,4235,445
20240109,121400,286544830,4235,4235,4235,4235,1
20240109,121300,286540595,4225,4235,4235,4225,119
20240109,121200,286037810,4225,4225,4225,4225,1580
20240109,121100,279362310,4225,4225,4225,4225,0
20240109,121000,279362310,4225,4225,4225,4225,0
20240109,120900,279362310,4225,4225,4225,4225,0
20240109,120800,279362310,4225,4225,4225,4225,67
20240109,120700,279079235,4225,4225,4225,4225,52
20240109,120600,278859535,4225,4225,4225,4225,0
20240109,120500,278859535,4225,4225,4225,4225,0
20240109,120400,278859535,4225,4225,4225,4225,1161
20240109,120300,273954310,4235,4235,4235,4235,1
20240109,120200,273950075,4225,4225,4225,4225,30
20240109,120100,273823325,4235,4235,4235,4235,35
20240109,120000,273675100,4235,4235,4235,4235,0
20240109,115900,273675100,4235,4235,4235,4235,0
20240109,115800,273675100,4235,4235,4235,4235,0
20240109,115700,273675100,4235,4235,4235,4235,0
20240109,115600,273675100,4235,4235,4235,4235,0
20240109,115500,273675100,4235,4235,4235,4235,0
20240109,115400,273675100,4235,4235,4235,4235,1
20240109,115300,273670865,4240,4240,4240,4240,0
20240109,115200,273670865,4240,4240,4240,4240,0
20240109,115100,273670865,4240,4240,4240,4240,0
20240109,115000,273670865,4240,4240,4240,4240,0
20240109,114900,273670865,4240,4225,4240,4225,84
20240109,114800,273315950,4240,4240,4240,4240,0
20240109,114700,273315950,4240,4225,4240,4225,2
20240109,114600,273307485,4230,4230,4230,4230,0
20240109,114500,273307485,4230,4230,4230,4230,0
20240109,114400,273307485,4230,4230,4230,4230,0
20240109,114300,273307485,4230,4235,4235,4230,2364
20240109,114200,263307120,4240,4240,4240,4240,0
20240109,114100,263307120,4240,4235,4240,4235,237
20240109,114000,262303415,4240,4240,4240,4240,0
20240109,113900,262303415,4240,4240,4240,4240,1
20240109,113800,262299175,4235,4235,4235,4235,220
20240109,113700,261367475,4240,4240,4240,4240,0
20240109,113600,261367475,4240,4240,4240,4240,0
20240109,113500,261367475,4240,4240,4240,4240,0
20240109,113400,261367475,4240,4240,4240,4240,195
20240109,113300,260540675,4245,4245,4245,4245,100
20240109,113200,260116175,4245,4245,4245,4245,0
20240109,113100,260116175,4245,4245,4245,4245,0
20240109,113000,260116175,4245,4245,4245,4245,0
20240109,112900,260116175,4245,4245,4245,4245,0
20240109,112800,260116175,4245,4245,4245,4245,0
20240109,112700,260116175,4245,4245,4245,4245,0
20240109,112600,260116175,4245,4245,4245,4245,1
20240109,112500,260111930,4240,4240,4240,4240,60
20240109,112400,259857530,4240,4240,4240,4240,0
20240109,112300,259857530,4240,4240,4240,4240,10
20240109,112200,259815130,4240,4240,4240,4240,0
20240109,112100,259815130,4240,4240,4240,4240,30
20240109,112000,259687930,4240,4240,4240,4240,0
20240109,111900,259687930,4240,4240,4240,4240,2
20240109,111800,259679450,4245,4245,4245,4245,1
20240109,111700,259675205,4245,4245,4245,4245,0
20240109,111600,259675205,4245,4245,4245,4245,0
20240109,111500,259675205,4245,4245,4245,4245,1
20240109,111400,259670960,4245,4245,4245,4245,66
20240109,111300,259390790,4240,4240,4240,4240,200
20240109,111200,258542790,4240,4240,4240,4240,0
20240109,111100,258542790,4240,4240,4240,4240,51
20240109,111000,258326550,4245,4245,4245,4245,0
20240109,110900,258326550,4245,4245,4245,4245,5
20240109,110800,258305325,4245,4245,4245,4245,1
20240109,110700,258301080,4245,4245,4245,4245,100
20240109,110600,257876580,4240,4240,4240,4240,0
20240109,110500,257876580,4240,4240,4240,4240,95
20240109,110400,257473780,4240,4240,4240,4240,15
20240109,110300,257410180,4245,4245,4245,4245,0
20240109,110200,257410180,4245,4245,4245,4245,0
20240109,110100,257410180,4245,4245,4245,4245,0
20240109,110000,257410180,4245,4240,4245,4240,47
20240109,105900,257210895,4240,4240,4240,4240,25
20240109,105800,257104895,4245,4245,4245,4245,2
20240109,105700,257096405,4245,4245,4245,4245,100
20240109,105600,256671905,4245,4245,4245,4245,1
20240109,105500,256667660,4250,4250,4250,4250,0
20240109,105400,256667660,4250,4250,4250,4250,0
20240109,105300,256667660,4250,4250,4250,4250,0
20240109,105200,256667660,4250,4250,4250,4250,30
20240109,105100,256540160,4250,4250,4250,4240,52
20240109,105000,256319660,4240,4240,4240,4240,0
20240109,104900,256319660,4240,4245,4245,4240,50
20240109,104800,256107560,4245,4245,4245,4245,130
20240109,104700,255555710,4245,4245,4245,4245,1938
20240109,104600,247328900,4255,4250,4255,4245,51
20240109,104500,247112370,4255,4250,4255,4250,1101
20240109,104400,242433115,4255,4255,4255,4255,470
20240109,104300,240433265,4255,4255,4255,4255,5
20240109,104200,240411990,4255,4255,4255,4255,30
20240109,104100,240284340,4260,4260,4260,4260,0
20240109,104000,240284340,4260,4260,4260,4260,643
20240109,103900,237545160,4260,4260,4260,4260,0
20240109,103800,237545160,4260,4260,4260,4260,0
20240109,103700,237545160,4260,4250,4260,4250,232
20240109,103600,236559150,4260,4260,4260,4260,0
20240109,103500,236559150,4260,4260,4260,4250,5
20240109,103400,236537860,4260,4260,4260,4260,0
20240109,103300,236537860,4260,4260,4260,4260,289
20240109,103200,235306720,4255,4255,4255,4255,354
20240109,103100,233800450,4255,4255,4255,4255,57
20240109,103000,233557915,4255,4255,4255,4255,1443
20240109,102900,227417950,4265,4265,4265,4265,0
20240109,102800,227417950,4265,4265,4265,4265,1
20240109,102700,227413685,4255,4265,4265,4255,3
20240109,102600,227400910,4260,4255,4260,4255,804
20240109,102500,223979010,4255,4255,4255,4255,0
20240109,102400,223979010,4255,4250,4255,4250,349
20240109,102300,222495755,4255,4255,4255,4255,47
20240109,102200,222295770,4255,4260,4260,4255,773
20240109,102100,219006570,4260,4260,4260,4260,30
20240109,102000,218878770,4265,4265,4265,4265,1
20240109,101900,218874505,4260,4265,4265,4260,326
20240109,101800,217485735,4260,4260,4260,4260,1978
20240109,101700,209059455,4265,4265,4265,4265,680
20240109,101600,206159255,4265,4265,4265,4260,1166
20240109,101500,201186525,4265,4265,4265,4265,150
20240109,101400,200546775,4265,4265,4265,4265,284
20240109,101300,199335515,4260,4260,4260,4260,10
20240109,101200,199292915,4265,4260,4265,4260,64
20240109,101100,199020265,4260,4260,4260,4260,340
20240109,101000,197571865,4260,4260,4260,4255,816
20240109,100900,194095710,4260,4260,4260,4260,69
20240109,100800,193801770,4260,4260,4260,4255,134
20240109,100700,193230935,4260,4260,4260,4260,1
20240109,100600,193226675,4260,4260,4260,4255,24
20240109,100500,193124450,4255,4255,4255,4255,30
20240109,100400,192996800,4260,4260,4260,4260,729
20240109,100300,189891260,4265,4265,4265,4265,1
20240109,100200,189886995,4265,4260,4265,4255,323
20240109,100100,188511525,4265,4260,4265,4260,270
20240109,100000,187361305,4255,4260,4260,4255,53
20240109,095900,187135590,4260,4260,4260,4255,333
20240109,095800,185717495,4260,4260,4260,4260,0
20240109,095700,185717495,4260,4260,4260,4260,0
20240109,095600,185717495,4260,4260,4260,4260,6
20240109,095500,185691935,4260,4260,4260,4260,0
20240109,095400,185691935,4260,4260,4260,4260,0
20240109,095300,185691935,4260,4260,4260,4260,0
20240109,095200,185691935,4260,4260,4260,4260,16
20240109,095100,185623775,4260,4260,4260,4260,118
20240109,095000,185121095,4265,4260,4265,4260,503
20240109,094900,182978240,4260,4255,4260,4255,547
20240109,094800,180648290,4260,4260,4260,4260,20
20240109,094700,180563090,4260,4260,4260,4260,166
20240109,094600,179855930,4260,4250,4260,4245,6898
20240109,094500,150538445,4245,4245,4245,4245,104
20240109,094400,150096965,4245,4250,4250,4245,1385
20240109,094300,144214640,4250,4245,4250,4245,669
20240109,094200,141374725,4245,4240,4245,4240,60
20240109,094100,141120320,4240,4240,4240,4240,150
20240109,094000,140484320,4240,4250,4250,4240,1103
20240109,093900,135807570,4245,4245,4245,4245,124
20240109,093800,135281190,4250,4250,4250,4250,0
20240109,093700,135281190,4250,4250,4250,4250,0
20240109,093600,135281190,4250,4250,4250,4250,0
20240109,093500,135281190,4250,4250,4250,4250,2
20240109,093400,135272690,4250,4250,4250,4250,0
20240109,093300,135272690,4250,4250,4255,4250,400
20240109,093200,133572340,4255,4255,4255,4255,4
20240109,093100,133555320,4250,4250,4250,4250,196
20240109,093000,132722320,4250,4255,4255,4210,3969
20240109,092900,115902130,4250,4245,4250,4245,1937
20240109,092800,107670380,4240,4240,4240,4235,1291
20240109,092700,102196695,4240,4240,4240,4240,271
20240109,092600,101047655,4250,4245,4250,4245,1001
20240109,092500,96798405,4240,4240,4245,4240,6440
20240109,092400,69492555,4250,4250,4250,4250,0
20240109,092300,69492555,4250,4240,4250,4240,59
20240109,092200,69242345,4240,4255,4255,4240,29
20240109,092100,69119285,4255,4245,4255,4245,1205
20240109,092000,63997560,4255,4255,4260,4255,377
20240109,091900,62392820,4250,4250,4255,4245,3188
20240109,091800,48844075,4245,4220,4255,4210,6846
20240109,091700,19824100,4220,4215,4220,4215,76
20240109,091600,19503755,4215,4215,4215,4210,147
20240109,091500,18884800,4215,4215,4215,4210,141
20240109,091400,18291030,4210,4210,4210,4210,89
20240109,091300,17916340,4210,4200,4210,4200,52
20240109,091200,17697925,4200,4200,4200,4200,1
20240109,091100,17693725,4205,4205,4205,4205,60
20240109,091000,17441425,4200,4195,4200,4195,5
20240109,090900,17420445,4200,4195,4200,4195,75
20240109,090800,17105540,4205,4195,4205,4195,42
20240109,090700,16929330,4195,4195,4195,4195,485
20240109,090600,14894755,4195,4190,4210,4190,607
20240109,090500,12343690,4195,4195,4195,4195,119
20240109,090400,11844485,4215,4215,4215,4215,387
20240109,090300,10213280,4215,4205,4215,4205,51
20240109,090200,9998815,4205,4190,4205,4190,238
20240109,090100,9001580,4190,4225,4225,4190,966
20240109,090000,4948070,4235,4240,4240,4235,1167