KissMeData/082640/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195500,806858900,4360,4360,4360,4360,2270
20240104,195400,806858900,4360,4360,4360,4360,0
20240104,195300,806858900,4360,4360,4360,4360,0
20240104,195200,806858900,4360,4360,4360,4360,0
20240104,195100,806858900,4360,4360,4360,4360,0
20240104,195000,806858900,4360,4360,4360,4360,0
20240104,194900,806858900,4360,4360,4360,4360,0
20240104,194800,806858900,4360,4360,4360,4360,0
20240104,194700,806858900,4360,4360,4360,4360,0
20240104,194600,806858900,4360,4360,4360,4360,0
20240104,194500,806858900,4360,4360,4360,4360,0
20240104,194400,806858900,4360,4360,4360,4360,0
20240104,194300,806858900,4360,4360,4360,4360,0
20240104,194200,806858900,4360,4360,4360,4360,0
20240104,194100,806858900,4360,4360,4360,4360,0
20240104,194000,806858900,4360,4360,4360,4360,0
20240104,193900,806858900,4360,4360,4360,4360,0
20240104,193800,806858900,4360,4360,4360,4360,0
20240104,193700,806858900,4360,4360,4360,4360,0
20240104,193600,806858900,4360,4360,4360,4360,0
20240104,193500,806858900,4360,4360,4360,4360,0
20240104,193400,806858900,4360,4360,4360,4360,0
20240104,193300,806858900,4360,4360,4360,4360,0
20240104,193200,806858900,4360,4360,4360,4360,0
20240104,193100,806858900,4360,4360,4360,4360,0
20240104,193000,806858900,4360,4360,4360,4360,0
20240104,192900,806858900,4360,4360,4360,4360,0
20240104,192800,806858900,4360,4360,4360,4360,0
20240104,192700,806858900,4360,4360,4360,4360,0
20240104,192600,806858900,4360,4360,4360,4360,0
20240104,192500,806858900,4360,4360,4360,4360,2270
20240104,192400,806858900,4360,4360,4360,4360,0
20240104,192300,806858900,4360,4360,4360,4360,0
20240104,192200,806858900,4360,4360,4360,4360,0
20240104,192100,806858900,4360,4360,4360,4360,0
20240104,192000,806858900,4360,4360,4360,4360,0
20240104,191900,806858900,4360,4360,4360,4360,0
20240104,191800,806858900,4360,4360,4360,4360,0
20240104,191700,806858900,4360,4360,4360,4360,0
20240104,191600,806858900,4360,4360,4360,4360,0
20240104,191500,806858900,4360,4360,4360,4360,0
20240104,191400,806858900,4360,4360,4360,4360,0
20240104,191300,806858900,4360,4360,4360,4360,0
20240104,191200,806858900,4360,4360,4360,4360,0
20240104,191100,806858900,4360,4360,4360,4360,0
20240104,191000,806858900,4360,4360,4360,4360,0
20240104,190900,806858900,4360,4360,4360,4360,0
20240104,190800,806858900,4360,4360,4360,4360,0
20240104,190700,806858900,4360,4360,4360,4360,0
20240104,190600,806858900,4360,4360,4360,4360,0
20240104,190500,806858900,4360,4360,4360,4360,0
20240104,190400,806858900,4360,4360,4360,4360,0
20240104,190300,806858900,4360,4360,4360,4360,0
20240104,190200,806858900,4360,4360,4360,4360,0
20240104,190100,806858900,4360,4360,4360,4360,0
20240104,190000,806858900,4360,4360,4360,4360,0
20240104,185900,806858900,4360,4360,4360,4360,0
20240104,185800,806858900,4360,4360,4360,4360,0
20240104,185700,806858900,4360,4360,4360,4360,0
20240104,185600,806858900,4360,4360,4360,4360,0
20240104,185500,806858900,4360,4360,4360,4360,2270
20240104,185400,806858900,4360,4360,4360,4360,0
20240104,185300,806858900,4360,4360,4360,4360,0
20240104,185200,806858900,4360,4360,4360,4360,0
20240104,185100,806858900,4360,4360,4360,4360,0
20240104,185000,806858900,4360,4360,4360,4360,0
20240104,184900,806858900,4360,4360,4360,4360,0
20240104,184800,806858900,4360,4360,4360,4360,0
20240104,184700,806858900,4360,4360,4360,4360,0
20240104,184600,806858900,4360,4360,4360,4360,0
20240104,184500,806858900,4360,4360,4360,4360,0
20240104,184400,806858900,4360,4360,4360,4360,0
20240104,184300,806858900,4360,4360,4360,4360,0
20240104,184200,806858900,4360,4360,4360,4360,0
20240104,184100,806858900,4360,4360,4360,4360,0
20240104,184000,806858900,4360,4360,4360,4360,0
20240104,183900,806858900,4360,4360,4360,4360,0
20240104,183800,806858900,4360,4360,4360,4360,0
20240104,183700,806858900,4360,4360,4360,4360,0
20240104,183600,806858900,4360,4360,4360,4360,0
20240104,183500,806858900,4360,4360,4360,4360,0
20240104,183400,806858900,4360,4360,4360,4360,0
20240104,183300,806858900,4360,4360,4360,4360,0
20240104,183200,806858900,4360,4360,4360,4360,0
20240104,183100,806858900,4360,4360,4360,4360,0
20240104,183000,806858900,4360,4360,4360,4360,0
20240104,182900,806858900,4360,4360,4360,4360,0
20240104,182800,806858900,4360,4360,4360,4360,0
20240104,182700,806858900,4360,4360,4360,4360,0
20240104,182600,806858900,4360,4360,4360,4360,0
20240104,182500,806858900,4360,4360,4360,4360,2270
20240104,182400,806858900,4360,4360,4360,4360,0
20240104,182300,806858900,4360,4360,4360,4360,0
20240104,182200,806858900,4360,4360,4360,4360,0
20240104,182100,806858900,4360,4360,4360,4360,0
20240104,182000,806858900,4360,4360,4360,4360,0
20240104,181900,806858900,4360,4360,4360,4360,0
20240104,181800,806858900,4360,4360,4360,4360,0
20240104,181700,806858900,4360,4360,4360,4360,0
20240104,181600,806858900,4360,4360,4360,4360,0
20240104,181500,806858900,4360,4360,4360,4360,0
20240104,181400,806858900,4360,4360,4360,4360,0
20240104,181300,806858900,4360,4360,4360,4360,0
20240104,181200,806858900,4360,4360,4360,4360,0
20240104,181100,806858900,4360,4360,4360,4360,0
20240104,181000,806858900,4360,4360,4360,4360,0
20240104,180900,806858900,4360,4360,4360,4360,0
20240104,180800,806858900,4360,4360,4360,4360,0
20240104,180700,806858900,4360,4360,4360,4360,0
20240104,180600,806858900,4360,4360,4360,4360,0
20240104,180500,806858900,4360,4360,4360,4360,0
20240104,180400,806858900,4360,4360,4360,4360,0
20240104,180300,806858900,4360,4360,4360,4360,0
20240104,180200,806858900,4360,4360,4360,4360,0
20240104,180100,806858900,4360,4360,4360,4360,0
20240104,180000,806858900,4360,4360,4360,4360,0
20240104,175900,806858900,4360,4360,4360,4360,0
20240104,175800,806858900,4360,4360,4360,4360,0
20240104,175700,806858900,4360,4360,4360,4360,0
20240104,175600,806858900,4360,4360,4360,4360,0
20240104,175500,806858900,4360,4360,4360,4360,2270
20240104,175400,806858900,4360,4360,4360,4360,0
20240104,175300,806858900,4360,4360,4360,4360,0
20240104,175200,806858900,4360,4360,4360,4360,0
20240104,175100,806858900,4360,4360,4360,4360,0
20240104,175000,806858900,4360,4360,4360,4360,0
20240104,174900,806858900,4360,4360,4360,4360,0
20240104,174800,806858900,4360,4360,4360,4360,0
20240104,174700,806858900,4360,4360,4360,4360,0
20240104,174600,806858900,4360,4360,4360,4360,0
20240104,174500,806858900,4360,4360,4360,4360,0
20240104,174400,806858900,4360,4360,4360,4360,0
20240104,174300,806858900,4360,4360,4360,4360,0
20240104,174200,806858900,4360,4360,4360,4360,0
20240104,174100,806858900,4360,4360,4360,4360,0
20240104,174000,806858900,4360,4360,4360,4360,0
20240104,173900,806858900,4360,4360,4360,4360,0
20240104,173800,806858900,4360,4360,4360,4360,0
20240104,173700,806858900,4360,4360,4360,4360,0
20240104,173600,806858900,4360,4360,4360,4360,0
20240104,173500,806858900,4360,4360,4360,4360,0
20240104,173400,806858900,4360,4360,4360,4360,0
20240104,173300,806858900,4360,4360,4360,4360,0
20240104,173200,806858900,4360,4360,4360,4360,0
20240104,173100,806858900,4360,4360,4360,4360,0
20240104,173000,806858900,4360,4360,4360,4360,0
20240104,172900,806858900,4360,4360,4360,4360,0
20240104,172800,806858900,4360,4360,4360,4360,0
20240104,172700,806858900,4360,4360,4360,4360,0
20240104,172600,806858900,4360,4360,4360,4360,0
20240104,172500,806858900,4360,4360,4360,4360,2270
20240104,172400,806858900,4360,4360,4360,4360,0
20240104,172300,806858900,4360,4360,4360,4360,0
20240104,172200,806858900,4360,4360,4360,4360,0
20240104,172100,806858900,4360,4360,4360,4360,0
20240104,172000,806858900,4360,4360,4360,4360,0
20240104,171900,806858900,4360,4360,4360,4360,0
20240104,171800,806858900,4360,4360,4360,4360,0
20240104,171700,806858900,4360,4360,4360,4360,0
20240104,171600,806858900,4360,4360,4360,4360,0
20240104,171500,806858900,4360,4360,4360,4360,0
20240104,171400,806858900,4360,4360,4360,4360,0
20240104,171300,806858900,4360,4360,4360,4360,0
20240104,171200,806858900,4360,4360,4360,4360,0
20240104,171100,806858900,4360,4360,4360,4360,0
20240104,171000,806858900,4360,4360,4360,4360,0
20240104,170900,806858900,4360,4360,4360,4360,0
20240104,170800,806858900,4360,4360,4360,4360,0
20240104,170700,806858900,4360,4360,4360,4360,0
20240104,170600,806858900,4360,4360,4360,4360,0
20240104,170500,806858900,4360,4360,4360,4360,0
20240104,170400,806858900,4360,4360,4360,4360,0
20240104,170300,806858900,4360,4360,4360,4360,0
20240104,170200,806858900,4360,4360,4360,4360,0
20240104,170100,806858900,4360,4360,4360,4360,0
20240104,170000,806858900,4360,4360,4360,4360,0
20240104,165900,806858900,4360,4360,4360,4360,0
20240104,165800,806858900,4360,4360,4360,4360,0
20240104,165700,806858900,4360,4360,4360,4360,0
20240104,165600,806858900,4360,4360,4360,4360,0
20240104,165500,806858900,4360,4360,4360,4360,2270
20240104,165400,806858900,4360,4360,4360,4360,0
20240104,165300,806858900,4360,4360,4360,4360,0
20240104,165200,806858900,4360,4360,4360,4360,0
20240104,165100,806858900,4360,4360,4360,4360,0
20240104,165000,806858900,4360,4360,4360,4360,0
20240104,164900,806858900,4360,4360,4360,4360,0
20240104,164800,806858900,4360,4360,4360,4360,0
20240104,164700,806858900,4360,4360,4360,4360,0
20240104,164600,806858900,4360,4360,4360,4360,0
20240104,164500,806858900,4360,4360,4360,4360,0
20240104,164400,806858900,4360,4360,4360,4360,0
20240104,164300,806858900,4360,4360,4360,4360,0
20240104,164200,806858900,4360,4360,4360,4360,0
20240104,164100,806858900,4360,4360,4360,4360,0
20240104,164000,806858900,4360,4360,4360,4360,0
20240104,163900,806858900,4360,4360,4360,4360,0
20240104,163800,806858900,4360,4360,4360,4360,0
20240104,163700,806858900,4360,4360,4360,4360,0
20240104,163600,806858900,4360,4360,4360,4360,0
20240104,163500,806858900,4360,4360,4360,4360,0
20240104,163400,806858900,4360,4360,4360,4360,0
20240104,163300,806858900,4360,4360,4360,4360,0
20240104,163200,806858900,4360,4360,4360,4360,0
20240104,163100,806858900,4360,4360,4360,4360,0
20240104,163000,806858900,4360,4360,4360,4360,0
20240104,162900,806858900,4360,4360,4360,4360,0
20240104,162800,806858900,4360,4360,4360,4360,0
20240104,162700,806858900,4360,4360,4360,4360,0
20240104,162600,806858900,4360,4360,4360,4360,0
20240104,162500,806858900,4360,4360,4360,4360,2270
20240104,162400,806858900,4360,4360,4360,4360,0
20240104,162300,806858900,4360,4360,4360,4360,0
20240104,162200,806858900,4360,4360,4360,4360,0
20240104,162100,806858900,4360,4360,4360,4360,0
20240104,162000,806858900,4360,4360,4360,4360,0
20240104,161900,806858900,4360,4360,4360,4360,0
20240104,161800,806858900,4360,4360,4360,4360,0
20240104,161700,806858900,4360,4360,4360,4360,0
20240104,161600,806858900,4360,4360,4360,4360,0
20240104,161500,806858900,4360,4360,4360,4360,0
20240104,161400,806858900,4360,4360,4360,4360,0
20240104,161300,806858900,4360,4360,4360,4360,0
20240104,161200,806858900,4360,4360,4360,4360,0
20240104,161100,806858900,4360,4360,4360,4360,0
20240104,161000,806858900,4360,4360,4360,4360,0
20240104,160900,806858900,4360,4360,4360,4360,0
20240104,160800,806858900,4360,4360,4360,4360,0
20240104,160700,806858900,4360,4360,4360,4360,0
20240104,160600,806858900,4360,4360,4360,4360,0
20240104,160500,806858900,4360,4360,4360,4360,0
20240104,160400,806858900,4360,4360,4360,4360,0
20240104,160300,806858900,4360,4360,4360,4360,0
20240104,160200,806858900,4360,4360,4360,4360,0
20240104,160100,806858900,4360,4360,4360,4360,0
20240104,160000,806858900,4360,4360,4360,4360,0
20240104,155900,806858900,4360,4360,4360,4360,0
20240104,155800,806858900,4360,4360,4360,4360,0
20240104,155700,806858900,4360,4360,4360,4360,0
20240104,155600,806858900,4360,4360,4360,4360,0
20240104,155500,806858900,4360,4360,4360,4360,2270
20240104,155400,806858900,4360,4360,4360,4360,0
20240104,155300,806858900,4360,4360,4360,4360,0
20240104,155200,806858900,4360,4360,4360,4360,0
20240104,155100,806858900,4360,4360,4360,4360,0
20240104,155000,806858900,4360,4360,4360,4360,0
20240104,154900,806858900,4360,4360,4360,4360,0
20240104,154800,806858900,4360,4360,4360,4360,0
20240104,154700,806858900,4360,4360,4360,4360,0
20240104,154600,806858900,4360,4360,4360,4360,0
20240104,154500,806858900,4360,4360,4360,4360,0
20240104,154400,806858900,4360,4360,4360,4360,0
20240104,154300,806858900,4360,4360,4360,4360,0
20240104,154200,806858900,4360,4360,4360,4360,0
20240104,154100,806858900,4360,4360,4360,4360,0
20240104,154000,806858900,4360,4360,4360,4360,0
20240104,153900,806858900,4360,4360,4360,4360,0
20240104,153800,806858900,4360,4360,4360,4360,0
20240104,153700,806858900,4360,4360,4360,4360,0
20240104,153600,806858900,4360,4360,4360,4360,0
20240104,153500,806858900,4360,4360,4360,4360,0
20240104,153400,806858900,4360,4360,4360,4360,0
20240104,153300,806858900,4360,4360,4360,4360,0
20240104,153200,806858900,4360,4360,4360,4360,0
20240104,153100,806858900,4360,4360,4360,4360,0
20240104,153000,806858900,4360,4360,4360,4360,2270
20240104,152900,796961700,4355,4355,4355,4355,0
20240104,152800,796961700,4355,4355,4355,4355,0
20240104,152700,796961700,4355,4355,4355,4355,0
20240104,152600,796961700,4355,4355,4355,4355,0
20240104,152500,796961700,4355,4355,4355,4355,0
20240104,152400,796961700,4355,4355,4355,4355,0
20240104,152300,796961700,4355,4355,4355,4355,0
20240104,152200,796961700,4355,4355,4355,4355,0
20240104,152100,796961700,4355,4355,4355,4355,0
20240104,152000,796961700,4355,4355,4355,4355,0
20240104,151900,796961700,4355,4365,4365,4350,100
20240104,151800,796526095,4365,4350,4365,4345,216
20240104,151700,795585370,4350,4360,4360,4350,16
20240104,151600,795515670,4350,4350,4350,4345,418
20240104,151500,793697420,4350,4350,4350,4350,575
20240104,151400,791196170,4355,4350,4355,4350,108
20240104,151300,790726240,4355,4360,4360,4355,400
20240104,151200,788983200,4350,4345,4350,4345,816
20240104,151100,785433700,4350,4345,4350,4345,379
20240104,151000,783785805,4345,4345,4350,4345,209
20240104,150900,782877570,4345,4345,4350,4345,293
20240104,150800,781604365,4340,4345,4345,4340,500
20240104,150700,779432370,4340,4345,4345,4340,1387
20240104,150600,773411750,4340,4345,4345,4335,289
20240104,150500,772156355,4350,4340,4350,4340,313
20240104,150400,770795455,4350,4340,4350,4340,307
20240104,150300,769460055,4350,4350,4350,4340,416
20240104,150200,767651405,4340,4340,4350,4340,196
20240104,150100,766798915,4350,4345,4350,4345,273
20240104,150000,765611665,4350,4345,4350,4340,407
20240104,145900,763842770,4345,4345,4350,4345,266
20240104,145800,762686880,4345,4345,4350,4345,149
20240104,145700,762039350,4350,4345,4350,4340,594
20240104,145600,759455555,4345,4335,4345,4330,2212
20240104,145500,749875145,4335,4350,4350,4335,682
20240104,145400,746914695,4350,4350,4355,4340,486
20240104,145300,744799815,4355,4345,4355,4330,1410
20240104,145200,738683625,4350,4350,4355,4350,750
20240104,145100,735420215,4345,4355,4355,4345,372
20240104,145000,733801485,4355,4360,4360,4350,2048
20240104,144900,724881825,4360,4365,4365,4355,500
20240104,144800,722701480,4365,4355,4365,4355,302
20240104,144700,721384250,4355,4365,4370,4355,671
20240104,144600,718458580,4365,4365,4365,4365,376
20240104,144500,716817340,4360,4365,4365,4360,343
20240104,144400,715320840,4365,4360,4365,4360,366
20240104,144300,713724510,4360,4360,4365,4360,245
20240104,144200,712655375,4365,4355,4365,4355,227
20240104,144100,711665885,4360,4360,4365,4360,446
20240104,144000,709720110,4355,4360,4365,4355,1235
20240104,143900,704340380,4355,4350,4355,4345,5311
20240104,143800,681216775,4350,4350,4350,4345,546
20240104,143700,678842205,4350,4350,4350,4350,366
20240104,143600,677250105,4350,4345,4350,4340,305
20240104,143500,675924675,4345,4350,4350,4345,300
20240104,143400,674619785,4345,4350,4355,4345,406
20240104,143300,672852835,4355,4355,4355,4350,406
20240104,143200,671084730,4350,4350,4355,4350,126
20240104,143100,670536505,4350,4355,4355,4345,345
20240104,143000,669036015,4355,4355,4355,4345,403
20240104,142900,667281110,4355,4350,4355,4350,190
20240104,142800,666454480,4350,4345,4350,4340,274
20240104,142700,665263745,4340,4350,4350,4340,354
20240104,142600,663725380,4350,4350,4355,4350,305
20240104,142500,662398500,4350,4350,4350,4345,434
20240104,142400,660510705,4350,4350,4350,4345,212
20240104,142300,659588525,4345,4345,4350,4340,411
20240104,142200,657803255,4350,4345,4350,4345,327
20240104,142100,656381435,4345,4340,4345,4340,100
20240104,142000,655947015,4345,4335,4350,4335,240
20240104,141900,654905105,4345,4345,4350,4340,466
20240104,141800,652880650,4345,4340,4345,4335,270
20240104,141700,651708855,4340,4340,4345,4340,400
20240104,141600,649971775,4345,4350,4350,4335,225
20240104,141500,648993270,4350,4350,4350,4335,486
20240104,141400,646882420,4345,4345,4345,4345,377
20240104,141300,645244355,4335,4345,4345,4335,422
20240104,141200,643411830,4350,4345,4350,4340,590
20240104,141100,640849770,4345,4340,4345,4335,507
20240104,141000,638648785,4340,4335,4340,4335,109
20240104,140900,638176115,4335,4340,4340,4335,403
20240104,140800,636428070,4340,4335,4340,4335,497
20240104,140700,634273460,4335,4330,4335,4325,661
20240104,140600,631412200,4330,4330,4330,4330,382
20240104,140500,629758140,4330,4325,4330,4325,1286
20240104,140400,624196185,4325,4320,4325,4320,470
20240104,140300,622164790,4320,4325,4325,4320,300
20240104,140200,620867790,4325,4320,4325,4320,107
20240104,140100,620405515,4320,4320,4320,4320,72
20240104,140000,620094475,4320,4320,4320,4320,140
20240104,135900,619489675,4320,4320,4325,4320,202
20240104,135800,618617030,4325,4325,4325,4320,250
20240104,135700,617536280,4320,4320,4320,4320,200
20240104,135600,616672280,4320,4320,4320,4320,72
20240104,135500,616361240,4320,4320,4320,4320,92
20240104,135400,615963800,4320,4320,4320,4320,100
20240104,135300,615531800,4320,4320,4325,4320,182
20240104,135200,614745510,4325,4325,4325,4325,40
20240104,135100,614572510,4325,4320,4325,4320,330
20240104,135000,613146760,4325,4325,4325,4325,10
20240104,134900,613103510,4320,4320,4320,4320,306
20240104,134800,611781590,4325,4325,4325,4320,92
20240104,134700,611384050,4320,4320,4325,4320,204
20240104,134600,610502720,4325,4325,4325,4320,410
20240104,134500,608731465,4320,4325,4325,4320,111
20240104,134400,608251745,4325,4320,4325,4320,160
20240104,134300,607560245,4325,4320,4325,4320,197
20240104,134200,606709155,4325,4325,4325,4325,0
20240104,134100,606709155,4325,4325,4325,4325,0
20240104,134000,606709155,4325,4325,4325,4320,198
20240104,133900,605853660,4325,4320,4325,4320,218
20240104,133800,604911850,4325,4325,4325,4325,410
20240104,133700,603138600,4320,4325,4325,4320,82
20240104,133600,602784310,4320,4325,4325,4320,110
20240104,133500,602309060,4325,4320,4325,4320,624
20240104,133400,599610820,4320,4325,4325,4320,81
20240104,133300,599260850,4325,4325,4325,4320,761
20240104,133200,595970025,4320,4320,4320,4320,72
20240104,133100,595658985,4325,4325,4325,4325,10
20240104,133000,595615735,4320,4325,4325,4320,273
20240104,132900,594435560,4320,4320,4320,4320,171
20240104,132800,593696840,4325,4325,4325,4325,2
20240104,132700,593688190,4325,4325,4325,4325,38
20240104,132600,593523840,4320,4320,4325,4320,702
20240104,132500,590489200,4320,4320,4320,4320,0
20240104,132400,590489200,4320,4320,4320,4320,171
20240104,132300,589750480,4325,4325,4325,4325,10
20240104,132200,589707230,4320,4320,4320,4320,192
20240104,132100,588877790,4325,4320,4325,4320,73
20240104,132000,588562425,4320,4320,4320,4320,200
20240104,131900,587698425,4320,4320,4320,4320,0
20240104,131800,587698425,4320,4320,4320,4320,305
20240104,131700,586380825,4320,4320,4320,4320,101
20240104,131600,585944505,4320,4320,4320,4320,72
20240104,131500,585633465,4320,4320,4320,4320,200
20240104,131400,584769465,4320,4320,4325,4320,178
20240104,131300,584000455,4325,4330,4330,4320,10367
20240104,131200,539184775,4330,4330,4330,4330,0
20240104,131100,539184775,4330,4330,4330,4330,3339
20240104,131000,524726905,4330,4335,4335,4330,306
20240104,130900,523401425,4335,4335,4335,4335,1
20240104,130800,523397090,4335,4330,4335,4330,207
20240104,130700,522500605,4330,4330,4330,4330,0
20240104,130600,522500605,4330,4330,4330,4330,188
20240104,130500,521686565,4330,4330,4330,4330,71
20240104,130400,521379135,4330,4330,4330,4330,695
20240104,130300,518369785,4330,4330,4330,4330,0
20240104,130200,518369785,4330,4330,4330,4330,287
20240104,130100,517127075,4335,4335,4335,4335,1
20240104,130000,517122740,4330,4330,4330,4330,171
20240104,125900,516382310,4335,4330,4335,4330,101
20240104,125800,515944975,4330,4330,4330,4330,107
20240104,125700,515481665,4335,4330,4335,4330,174
20240104,125600,514728235,4335,4335,4335,4335,0
20240104,125500,514728235,4335,4330,4335,4330,142
20240104,125400,514113165,4330,4335,4335,4330,284
20240104,125300,512882945,4330,4335,4335,4330,140
20240104,125200,512276545,4330,4330,4330,4330,72
20240104,125100,511964785,4330,4330,4330,4330,100
20240104,125000,511531785,4330,4330,4330,4330,109
20240104,124900,511059815,4330,4330,4335,4330,465
20240104,124800,509046360,4330,4330,4330,4330,100
20240104,124700,508613360,4330,4330,4330,4330,0
20240104,124600,508613360,4330,4330,4335,4330,400
20240104,124500,506880860,4330,4330,4330,4330,824
20240104,124400,503312940,4325,4325,4325,4325,271
20240104,124300,502140865,4325,4325,4325,4325,1
20240104,124200,502136540,4330,4330,4330,4330,1552
20240104,124100,495416380,4335,4330,4335,4330,75
20240104,124000,495091615,4330,4330,4330,4330,200
20240104,123900,494225615,4330,4335,4335,4330,102
20240104,123800,493783945,4335,4330,4335,4330,320
20240104,123700,492397715,4330,4330,4330,4330,100
20240104,123600,491964715,4330,4330,4330,4330,0
20240104,123500,491964715,4330,4330,4330,4330,172
20240104,123400,491219955,4330,4330,4330,4330,100
20240104,123300,490786955,4335,4335,4335,4330,233
20240104,123200,489777260,4335,4335,4335,4335,30
20240104,123100,489647210,4330,4330,4330,4330,470
20240104,123000,487612110,4330,4335,4335,4330,243
20240104,122900,486559690,4335,4335,4335,4335,1034
20240104,122800,482077300,4335,4330,4335,4330,300
20240104,122700,480777300,4330,4330,4330,4330,72
20240104,122600,480465540,4330,4330,4330,4330,196
20240104,122500,479616860,4330,4330,4335,4330,427
20240104,122400,477767900,4330,4330,4330,4330,100
20240104,122300,477334900,4335,4335,4335,4335,100
20240104,122200,476901400,4335,4330,4335,4330,348
20240104,122100,475394310,4330,4330,4330,4330,100
20240104,122000,474961310,4330,4330,4330,4330,85
20240104,121900,474593260,4330,4330,4330,4330,171
20240104,121800,473852830,4330,4330,4330,4330,96
20240104,121700,473437150,4330,4335,4335,4330,248
20240104,121600,472362930,4335,4335,4335,4335,22
20240104,121500,472267560,4330,4330,4330,4330,100
20240104,121400,471834560,4330,4330,4330,4330,191
20240104,121300,471007530,4330,4335,4335,4330,102
20240104,121200,470565860,4335,4335,4335,4335,102
20240104,121100,470123690,4330,4330,4330,4330,172
20240104,121000,469378930,4330,4325,4330,4325,274
20240104,120900,468193045,4330,4325,4330,4325,1185
20240104,120800,463062350,4325,4325,4335,4325,2192
20240104,120700,453568520,4325,4325,4325,4325,0
20240104,120600,453568520,4325,4325,4325,4325,345
20240104,120500,452076395,4325,4325,4325,4325,0
20240104,120400,452076395,4325,4325,4325,4325,100
20240104,120300,451643895,4325,4325,4325,4325,2571
20240104,120200,440524320,4325,4325,4325,4325,189
20240104,120100,439706895,4325,4325,4325,4325,116
20240104,120000,439205195,4325,4325,4325,4325,100
20240104,115900,438772695,4325,4330,4330,4325,166
20240104,115800,438054495,4330,4330,4330,4330,1
20240104,115700,438050165,4325,4330,4330,4325,331
20240104,115600,436617540,4330,4330,4330,4330,230
20240104,115500,435621640,4325,4325,4325,4325,172
20240104,115400,434877740,4330,4330,4330,4330,150
20240104,115300,434228240,4325,4325,4325,4325,274
20240104,115200,433043190,4325,4325,4325,4325,600
20240104,115100,430448190,4330,4325,4330,4325,579
20240104,115000,427941265,4325,4330,4330,4325,91
20240104,114900,427547590,4330,4330,4330,4325,230
20240104,114800,426552515,4330,4330,4330,4330,36
20240104,114700,426396635,4330,4330,4330,4330,117
20240104,114600,425890025,4330,4325,4330,4325,6468
20240104,114500,397884085,4325,4330,4330,4325,5119
20240104,114400,375719350,4325,4325,4325,4325,177
20240104,114300,374953825,4325,4325,4325,4325,29
20240104,114200,374828400,4330,4325,4330,4325,73
20240104,114100,374512670,4325,4325,4330,4325,287
20240104,114000,373271165,4330,4330,4330,4330,7
20240104,113900,373240855,4330,4330,4330,4325,74
20240104,113800,372920790,4330,4330,4330,4330,51
20240104,113700,372699960,4325,4325,4325,4325,181
20240104,113600,371917135,4325,4330,4330,4325,73
20240104,113500,371601405,4330,4330,4330,4330,100
20240104,113400,371168405,4330,4325,4330,4325,272
20240104,113300,369991500,4325,4325,4325,4325,144
20240104,113200,369368700,4330,4330,4330,4330,128
20240104,113100,368814460,4325,4325,4325,4325,172
20240104,113000,368070560,4330,4325,4330,4325,251
20240104,112900,366984230,4325,4325,4325,4325,83
20240104,112800,366625255,4325,4330,4330,4325,726
20240104,112700,363482040,4330,4330,4330,4330,0
20240104,112600,363482040,4330,4330,4335,4330,572
20240104,112500,361005255,4325,4325,4325,4325,125
20240104,112400,360464630,4325,4325,4325,4325,19
20240104,112300,360382455,4330,4330,4330,4330,2133
20240104,112200,351146565,4330,4330,4330,4330,6
20240104,112100,351120585,4330,4330,4330,4330,198
20240104,112000,350263245,4330,4330,4330,4330,72
20240104,111900,349951485,4330,4335,4335,4330,101
20240104,111800,349514150,4330,4330,4330,4330,71
20240104,111700,349206720,4330,4325,4330,4325,412
20240104,111600,347423375,4330,4325,4330,4325,200
20240104,111500,346557875,4330,4330,4330,4325,124
20240104,111400,346021315,4330,4330,4330,4330,66
20240104,111300,345735535,4325,4325,4325,4325,199
20240104,111200,344874860,4325,4330,4330,4325,194
20240104,111100,344035200,4330,4335,4335,4330,55
20240104,111000,343796990,4330,4325,4330,4325,1171
20240104,110900,338727415,4330,4330,4330,4325,342
20240104,110800,337247245,4330,4325,4330,4325,356
20240104,110700,335705805,4325,4325,4325,4325,79
20240104,110600,335364130,4330,4330,4330,4325,391
20240104,110500,333672130,4325,4330,4330,4325,224
20240104,110400,332703130,4325,4325,4330,4325,122
20240104,110300,332175475,4330,4330,4330,4330,91
20240104,110200,331781445,4330,4325,4330,4325,214
20240104,110100,330855185,4325,4325,4325,4325,232
20240104,110000,329851785,4330,4330,4330,4325,35
20240104,105900,329700385,4330,4325,4330,4325,276
20240104,105800,328506175,4330,4330,4330,4330,3
20240104,105700,328493185,4325,4325,4330,4320,4798
20240104,105600,307751145,4335,4340,4340,4330,157
20240104,105500,307071170,4340,4325,4340,4325,603
20240104,105400,304459180,4325,4325,4325,4325,169
20240104,105300,303728255,4325,4335,4335,4325,2642
20240104,105200,292276250,4330,4325,4330,4325,138
20240104,105100,291678765,4330,4330,4335,4330,224
20240104,105000,290708840,4330,4335,4340,4330,70
20240104,104900,290405445,4345,4325,4345,4325,1387
20240104,104800,284394605,4330,4335,4335,4330,2000
20240104,104700,275734480,4335,4335,4335,4330,402
20240104,104600,273992315,4335,4335,4335,4330,2260
20240104,104500,264197160,4335,4340,4340,4335,2508
20240104,104400,253312800,4340,4345,4345,4340,6695
20240104,104300,224232630,4345,4345,4345,4345,1054
20240104,104200,219653000,4345,4345,4345,4345,0
20240104,104100,219653000,4345,4350,4350,4345,4146
20240104,104000,201619530,4350,4350,4350,4350,1378
20240104,103900,195625230,4350,4350,4350,4350,100
20240104,103800,195190230,4350,4350,4350,4350,170
20240104,103700,194450730,4350,4350,4355,4350,192
20240104,103600,193615525,4355,4355,4355,4350,2522
20240104,103500,182644715,4350,4350,4350,4350,72
20240104,103400,182331515,4355,4355,4355,4355,1
20240104,103300,182327160,4355,4350,4355,4350,112
20240104,103200,181839910,4355,4355,4355,4350,2692
20240104,103100,170117110,4350,4350,4350,4350,325
20240104,103000,168703360,4350,4350,4350,4350,129
20240104,102900,168142210,4350,4350,4350,4350,171
20240104,102800,167398360,4350,4355,4355,4350,151
20240104,102700,166741465,4350,4350,4350,4350,72
20240104,102600,166428265,4355,4350,4355,4350,2118
20240104,102500,157214875,4350,4350,4350,4350,100
20240104,102400,156779875,4350,4350,4355,4350,156
20240104,102300,156101250,4355,4355,4355,4355,28
20240104,102200,155979310,4355,4355,4355,4355,100
20240104,102100,155543810,4350,4355,4355,4350,272
20240104,102000,154360110,4350,4355,4355,4350,127
20240104,101900,153807655,4355,4350,4355,4350,571
20240104,101800,151321805,4350,4350,4350,4350,100
20240104,101700,150886805,4350,4350,4350,4350,0
20240104,101600,150886805,4350,4360,4360,4350,336
20240104,101500,149422825,4355,4355,4355,4350,1062
20240104,101400,144797925,4350,4350,4350,4350,100
20240104,101300,144362925,4350,4350,4350,4350,71
20240104,101200,144054075,4350,4350,4350,4350,225
20240104,101100,143075325,4350,4350,4350,4350,72
20240104,101000,142762125,4350,4350,4350,4350,100
20240104,100900,142327125,4350,4350,4350,4350,200
20240104,100800,141457125,4350,4355,4355,4350,270
20240104,100700,140282620,4355,4355,4355,4350,124
20240104,100600,139742605,4355,4355,4355,4355,12
20240104,100500,139690345,4355,4355,4355,4355,263
20240104,100400,138544980,4355,4355,4355,4355,165
20240104,100300,137826405,4355,4355,4355,4355,216
20240104,100200,136885725,4355,4355,4355,4355,0
20240104,100100,136885725,4355,4355,4355,4355,186
20240104,100000,136075695,4355,4355,4355,4355,281
20240104,095900,134851940,4360,4360,4360,4360,48
20240104,095800,134642660,4355,4355,4355,4355,142
20240104,095700,134024250,4355,4355,4355,4355,271
20240104,095600,132844045,4360,4355,4360,4355,259
20240104,095500,131715950,4355,4355,4355,4355,71
20240104,095400,131406745,4355,4355,4360,4355,123
20240104,095300,130871075,4355,4355,4355,4355,254
20240104,095200,129764905,4350,4350,4350,4350,93
20240104,095100,129360355,4355,4355,4355,4355,500
20240104,095000,127182855,4350,4350,4350,4350,216
20240104,094900,126243255,4350,4350,4350,4350,100
20240104,094800,125808255,4350,4360,4360,4350,7317
20240104,094700,93940755,4365,4365,4365,4365,2
20240104,094600,93932025,4365,4365,4365,4365,51
20240104,094500,93709410,4365,4365,4365,4360,160
20240104,094400,93011510,4365,4365,4365,4360,185
20240104,094300,92204470,4360,4360,4360,4360,2030
20240104,094200,83353670,4360,4355,4360,4355,123
20240104,094100,82817980,4355,4355,4355,4355,100
20240104,094000,82382480,4355,4355,4360,4355,246
20240104,093900,81310640,4355,4355,4355,4355,100
20240104,093800,80875140,4355,4355,4355,4355,100
20240104,093700,80439640,4360,4360,4360,4360,5
20240104,093600,80417840,4360,4355,4360,4355,105
20240104,093500,79960560,4360,4365,4365,4360,1090
20240104,093400,75208115,4365,4370,4370,4365,841
20240104,093300,71537145,4370,4380,4380,4365,554
20240104,093200,69118790,4370,4365,4370,4365,255
20240104,093100,68005125,4380,4365,4380,4365,249
20240104,093000,66916915,4370,4370,4370,4370,117
20240104,092900,66405625,4370,4370,4370,4370,86
20240104,092800,66029805,4370,4365,4370,4365,288
20240104,092700,64771675,4365,4365,4365,4365,199
20240104,092600,63903040,4365,4360,4365,4360,312
20240104,092500,62542210,4365,4370,4370,4360,165
20240104,092400,61822180,4370,4360,4370,4360,140
20240104,092300,61211740,4365,4365,4365,4365,200
20240104,092200,60338740,4360,4360,4360,4360,775
20240104,092100,56959740,4365,4365,4365,4360,182
20240104,092000,56165810,4365,4360,4365,4360,92
20240104,091900,55764660,4365,4365,4365,4365,250
20240104,091800,54673410,4360,4360,4360,4360,1553
20240104,091700,47902330,4365,4365,4370,4365,791
20240104,091600,44449605,4360,4365,4365,4360,190
20240104,091500,43621095,4365,4370,4370,4365,339
20240104,091400,42141230,4365,4380,4380,4365,39
20240104,091300,41970560,4365,4365,4405,4365,961
20240104,091200,37765915,4365,4365,4365,4360,154
20240104,091100,37094220,4365,4365,4365,4365,82
20240104,091000,36736290,4360,4365,4365,4360,200
20240104,090900,35863790,4360,4360,4360,4360,64
20240104,090800,35584750,4360,4365,4365,4360,441
20240104,090700,33661665,4360,4360,4360,4355,383
20240104,090600,31992785,4355,4355,4355,4355,100
20240104,090500,31557285,4355,4365,4365,4355,58
20240104,090400,31304595,4370,4350,4370,4345,1624
20240104,090300,24236730,4360,4350,4360,4350,202
20240104,090200,23358010,4350,4350,4350,4350,1144
20240104,090100,18381610,4350,4350,4380,4350,642
20240104,090000,15585610,4350,4355,4390,4350,3579