KissMeData/082640/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195500,532465945,4300,4300,4300,4300,2596
20240109,195400,532465945,4300,4300,4300,4300,0
20240109,195300,532465945,4300,4300,4300,4300,0
20240109,195200,532465945,4300,4300,4300,4300,0
20240109,195100,532465945,4300,4300,4300,4300,0
20240109,195000,532465945,4300,4300,4300,4300,0
20240109,194900,532465945,4300,4300,4300,4300,0
20240109,194800,532465945,4300,4300,4300,4300,0
20240109,194700,532465945,4300,4300,4300,4300,0
20240109,194600,532465945,4300,4300,4300,4300,0
20240109,194500,532465945,4300,4300,4300,4300,0
20240109,194400,532465945,4300,4300,4300,4300,0
20240109,194300,532465945,4300,4300,4300,4300,0
20240109,194200,532465945,4300,4300,4300,4300,0
20240109,194100,532465945,4300,4300,4300,4300,0
20240109,194000,532465945,4300,4300,4300,4300,0
20240109,193900,532465945,4300,4300,4300,4300,0
20240109,193800,532465945,4300,4300,4300,4300,0
20240109,193700,532465945,4300,4300,4300,4300,0
20240109,193600,532465945,4300,4300,4300,4300,0
20240109,193500,532465945,4300,4300,4300,4300,0
20240109,193400,532465945,4300,4300,4300,4300,0
20240109,193300,532465945,4300,4300,4300,4300,0
20240109,193200,532465945,4300,4300,4300,4300,0
20240109,193100,532465945,4300,4300,4300,4300,0
20240109,193000,532465945,4300,4300,4300,4300,0
20240109,192900,532465945,4300,4300,4300,4300,0
20240109,192800,532465945,4300,4300,4300,4300,0
20240109,192700,532465945,4300,4300,4300,4300,0
20240109,192600,532465945,4300,4300,4300,4300,0
20240109,192500,532465945,4300,4300,4300,4300,2596
20240109,192400,532465945,4300,4300,4300,4300,0
20240109,192300,532465945,4300,4300,4300,4300,0
20240109,192200,532465945,4300,4300,4300,4300,0
20240109,192100,532465945,4300,4300,4300,4300,0
20240109,192000,532465945,4300,4300,4300,4300,0
20240109,191900,532465945,4300,4300,4300,4300,0
20240109,191800,532465945,4300,4300,4300,4300,0
20240109,191700,532465945,4300,4300,4300,4300,0
20240109,191600,532465945,4300,4300,4300,4300,0
20240109,191500,532465945,4300,4300,4300,4300,0
20240109,191400,532465945,4300,4300,4300,4300,0
20240109,191300,532465945,4300,4300,4300,4300,0
20240109,191200,532465945,4300,4300,4300,4300,0
20240109,191100,532465945,4300,4300,4300,4300,0
20240109,191000,532465945,4300,4300,4300,4300,0
20240109,190900,532465945,4300,4300,4300,4300,0
20240109,190800,532465945,4300,4300,4300,4300,0
20240109,190700,532465945,4300,4300,4300,4300,0
20240109,190600,532465945,4300,4300,4300,4300,0
20240109,190500,532465945,4300,4300,4300,4300,0
20240109,190400,532465945,4300,4300,4300,4300,0
20240109,190300,532465945,4300,4300,4300,4300,0
20240109,190200,532465945,4300,4300,4300,4300,0
20240109,190100,532465945,4300,4300,4300,4300,0
20240109,190000,532465945,4300,4300,4300,4300,0
20240109,185900,532465945,4300,4300,4300,4300,0
20240109,185800,532465945,4300,4300,4300,4300,0
20240109,185700,532465945,4300,4300,4300,4300,0
20240109,185600,532465945,4300,4300,4300,4300,0
20240109,185500,532465945,4300,4300,4300,4300,2596
20240109,185400,532465945,4300,4300,4300,4300,0
20240109,185300,532465945,4300,4300,4300,4300,0
20240109,185200,532465945,4300,4300,4300,4300,0
20240109,185100,532465945,4300,4300,4300,4300,0
20240109,185000,532465945,4300,4300,4300,4300,0
20240109,184900,532465945,4300,4300,4300,4300,0
20240109,184800,532465945,4300,4300,4300,4300,0
20240109,184700,532465945,4300,4300,4300,4300,0
20240109,184600,532465945,4300,4300,4300,4300,0
20240109,184500,532465945,4300,4300,4300,4300,0
20240109,184400,532465945,4300,4300,4300,4300,0
20240109,184300,532465945,4300,4300,4300,4300,0
20240109,184200,532465945,4300,4300,4300,4300,0
20240109,184100,532465945,4300,4300,4300,4300,0
20240109,184000,532465945,4300,4300,4300,4300,0
20240109,183900,532465945,4300,4300,4300,4300,0
20240109,183800,532465945,4300,4300,4300,4300,0
20240109,183700,532465945,4300,4300,4300,4300,0
20240109,183600,532465945,4300,4300,4300,4300,0
20240109,183500,532465945,4300,4300,4300,4300,0
20240109,183400,532465945,4300,4300,4300,4300,0
20240109,183300,532465945,4300,4300,4300,4300,0
20240109,183200,532465945,4300,4300,4300,4300,0
20240109,183100,532465945,4300,4300,4300,4300,0
20240109,183000,532465945,4300,4300,4300,4300,0
20240109,182900,532465945,4300,4300,4300,4300,0
20240109,182800,532465945,4300,4300,4300,4300,0
20240109,182700,532465945,4300,4300,4300,4300,0
20240109,182600,532465945,4300,4300,4300,4300,0
20240109,182500,532465945,4300,4300,4300,4300,2596
20240109,182400,532465945,4300,4300,4300,4300,0
20240109,182300,532465945,4300,4300,4300,4300,0
20240109,182200,532465945,4300,4300,4300,4300,0
20240109,182100,532465945,4300,4300,4300,4300,0
20240109,182000,532465945,4300,4300,4300,4300,0
20240109,181900,532465945,4300,4300,4300,4300,0
20240109,181800,532465945,4300,4300,4300,4300,0
20240109,181700,532465945,4300,4300,4300,4300,0
20240109,181600,532465945,4300,4300,4300,4300,0
20240109,181500,532465945,4300,4300,4300,4300,0
20240109,181400,532465945,4300,4300,4300,4300,0
20240109,181300,532465945,4300,4300,4300,4300,0
20240109,181200,532465945,4300,4300,4300,4300,0
20240109,181100,532465945,4300,4300,4300,4300,0
20240109,181000,532465945,4300,4300,4300,4300,0
20240109,180900,532465945,4300,4300,4300,4300,0
20240109,180800,532465945,4300,4300,4300,4300,0
20240109,180700,532465945,4300,4300,4300,4300,0
20240109,180600,532465945,4300,4300,4300,4300,0
20240109,180500,532465945,4300,4300,4300,4300,0
20240109,180400,532465945,4300,4300,4300,4300,0
20240109,180300,532465945,4300,4300,4300,4300,0
20240109,180200,532465945,4300,4300,4300,4300,0
20240109,180100,532465945,4300,4300,4300,4300,0
20240109,180000,532465945,4300,4300,4300,4300,0
20240109,175900,532465945,4300,4300,4300,4300,0
20240109,175800,532465945,4300,4300,4300,4300,0
20240109,175700,532465945,4300,4300,4300,4300,0
20240109,175600,532465945,4300,4300,4300,4300,0
20240109,175500,532465945,4300,4300,4300,4300,2596
20240109,175400,532465945,4300,4300,4300,4300,0
20240109,175300,532465945,4300,4300,4300,4300,0
20240109,175200,532465945,4300,4300,4300,4300,0
20240109,175100,532465945,4300,4300,4300,4300,0
20240109,175000,532465945,4300,4300,4300,4300,0
20240109,174900,532465945,4300,4300,4300,4300,0
20240109,174800,532465945,4300,4300,4300,4300,0
20240109,174700,532465945,4300,4300,4300,4300,0
20240109,174600,532465945,4300,4300,4300,4300,0
20240109,174500,532465945,4300,4300,4300,4300,0
20240109,174400,532465945,4300,4300,4300,4300,0
20240109,174300,532465945,4300,4300,4300,4300,0
20240109,174200,532465945,4300,4300,4300,4300,0
20240109,174100,532465945,4300,4300,4300,4300,0
20240109,174000,532465945,4300,4300,4300,4300,0
20240109,173900,532465945,4300,4300,4300,4300,0
20240109,173800,532465945,4300,4300,4300,4300,0
20240109,173700,532465945,4300,4300,4300,4300,0
20240109,173600,532465945,4300,4300,4300,4300,0
20240109,173500,532465945,4300,4300,4300,4300,0
20240109,173400,532465945,4300,4300,4300,4300,0
20240109,173300,532465945,4300,4300,4300,4300,0
20240109,173200,532465945,4300,4300,4300,4300,0
20240109,173100,532465945,4300,4300,4300,4300,0
20240109,173000,532465945,4300,4300,4300,4300,0
20240109,172900,532465945,4300,4300,4300,4300,0
20240109,172800,532465945,4300,4300,4300,4300,0
20240109,172700,532465945,4300,4300,4300,4300,0
20240109,172600,532465945,4300,4300,4300,4300,0
20240109,172500,532465945,4300,4300,4300,4300,2596
20240109,172400,532465945,4300,4300,4300,4300,0
20240109,172300,532465945,4300,4300,4300,4300,0
20240109,172200,532465945,4300,4300,4300,4300,0
20240109,172100,532465945,4300,4300,4300,4300,0
20240109,172000,532465945,4300,4300,4300,4300,0
20240109,171900,532465945,4300,4300,4300,4300,0
20240109,171800,532465945,4300,4300,4300,4300,0
20240109,171700,532465945,4300,4300,4300,4300,0
20240109,171600,532465945,4300,4300,4300,4300,0
20240109,171500,532465945,4300,4300,4300,4300,0
20240109,171400,532465945,4300,4300,4300,4300,0
20240109,171300,532465945,4300,4300,4300,4300,0
20240109,171200,532465945,4300,4300,4300,4300,0
20240109,171100,532465945,4300,4300,4300,4300,0
20240109,171000,532465945,4300,4300,4300,4300,0
20240109,170900,532465945,4300,4300,4300,4300,0
20240109,170800,532465945,4300,4300,4300,4300,0
20240109,170700,532465945,4300,4300,4300,4300,0
20240109,170600,532465945,4300,4300,4300,4300,0
20240109,170500,532465945,4300,4300,4300,4300,0
20240109,170400,532465945,4300,4300,4300,4300,0
20240109,170300,532465945,4300,4300,4300,4300,0
20240109,170200,532465945,4300,4300,4300,4300,0
20240109,170100,532465945,4300,4300,4300,4300,0
20240109,170000,532465945,4300,4300,4300,4300,0
20240109,165900,532465945,4300,4300,4300,4300,0
20240109,165800,532465945,4300,4300,4300,4300,0
20240109,165700,532465945,4300,4300,4300,4300,0
20240109,165600,532465945,4300,4300,4300,4300,0
20240109,165500,532465945,4300,4300,4300,4300,2596
20240109,165400,532465945,4300,4300,4300,4300,0
20240109,165300,532465945,4300,4300,4300,4300,0
20240109,165200,532465945,4300,4300,4300,4300,0
20240109,165100,532465945,4300,4300,4300,4300,0
20240109,165000,532465945,4300,4300,4300,4300,0
20240109,164900,532465945,4300,4300,4300,4300,0
20240109,164800,532465945,4300,4300,4300,4300,0
20240109,164700,532465945,4300,4300,4300,4300,0
20240109,164600,532465945,4300,4300,4300,4300,0
20240109,164500,532465945,4300,4300,4300,4300,0
20240109,164400,532465945,4300,4300,4300,4300,0
20240109,164300,532465945,4300,4300,4300,4300,0
20240109,164200,532465945,4300,4300,4300,4300,0
20240109,164100,532465945,4300,4300,4300,4300,0
20240109,164000,532465945,4300,4300,4300,4300,0
20240109,163900,532465945,4300,4300,4300,4300,0
20240109,163800,532465945,4300,4300,4300,4300,0
20240109,163700,532465945,4300,4300,4300,4300,0
20240109,163600,532465945,4300,4300,4300,4300,0
20240109,163500,532465945,4300,4300,4300,4300,0
20240109,163400,532465945,4300,4300,4300,4300,0
20240109,163300,532465945,4300,4300,4300,4300,0
20240109,163200,532465945,4300,4300,4300,4300,0
20240109,163100,532465945,4300,4300,4300,4300,0
20240109,163000,532465945,4300,4300,4300,4300,0
20240109,162900,532465945,4300,4300,4300,4300,0
20240109,162800,532465945,4300,4300,4300,4300,0
20240109,162700,532465945,4300,4300,4300,4300,0
20240109,162600,532465945,4300,4300,4300,4300,0
20240109,162500,532465945,4300,4300,4300,4300,2596
20240109,162400,532465945,4300,4300,4300,4300,0
20240109,162300,532465945,4300,4300,4300,4300,0
20240109,162200,532465945,4300,4300,4300,4300,0
20240109,162100,532465945,4300,4300,4300,4300,0
20240109,162000,532465945,4300,4300,4300,4300,0
20240109,161900,532465945,4300,4300,4300,4300,0
20240109,161800,532465945,4300,4300,4300,4300,0
20240109,161700,532465945,4300,4300,4300,4300,0
20240109,161600,532465945,4300,4300,4300,4300,0
20240109,161500,532465945,4300,4300,4300,4300,0
20240109,161400,532465945,4300,4300,4300,4300,0
20240109,161300,532465945,4300,4300,4300,4300,0
20240109,161200,532465945,4300,4300,4300,4300,0
20240109,161100,532465945,4300,4300,4300,4300,0
20240109,161000,532465945,4300,4300,4300,4300,0
20240109,160900,532465945,4300,4300,4300,4300,0
20240109,160800,532465945,4300,4300,4300,4300,0
20240109,160700,532465945,4300,4300,4300,4300,0
20240109,160600,532465945,4300,4300,4300,4300,0
20240109,160500,532465945,4300,4300,4300,4300,0
20240109,160400,532465945,4300,4300,4300,4300,0
20240109,160300,532465945,4300,4300,4300,4300,0
20240109,160200,532465945,4300,4300,4300,4300,0
20240109,160100,532465945,4300,4300,4300,4300,0
20240109,160000,532465945,4300,4300,4300,4300,0
20240109,155900,532465945,4300,4300,4300,4300,0
20240109,155800,532465945,4300,4300,4300,4300,0
20240109,155700,532465945,4300,4300,4300,4300,0
20240109,155600,532465945,4300,4300,4300,4300,0
20240109,155500,532465945,4300,4300,4300,4300,2596
20240109,155400,532465945,4300,4300,4300,4300,0
20240109,155300,532465945,4300,4300,4300,4300,0
20240109,155200,532465945,4300,4300,4300,4300,0
20240109,155100,532465945,4300,4300,4300,4300,0
20240109,155000,532465945,4300,4300,4300,4300,0
20240109,154900,532465945,4300,4300,4300,4300,0
20240109,154800,532465945,4300,4300,4300,4300,0
20240109,154700,532465945,4300,4300,4300,4300,0
20240109,154600,532465945,4300,4300,4300,4300,0
20240109,154500,532465945,4300,4300,4300,4300,0
20240109,154400,532465945,4300,4300,4300,4300,0
20240109,154300,532465945,4300,4300,4300,4300,0
20240109,154200,532465945,4300,4300,4300,4300,0
20240109,154100,532465945,4300,4300,4300,4300,0
20240109,154000,532465945,4300,4300,4300,4300,0
20240109,153900,532465945,4300,4300,4300,4300,0
20240109,153800,532465945,4300,4300,4300,4300,0
20240109,153700,532465945,4300,4300,4300,4300,0
20240109,153600,532465945,4300,4300,4300,4300,0
20240109,153500,532465945,4300,4300,4300,4300,0
20240109,153400,532465945,4300,4300,4300,4300,0
20240109,153300,532465945,4300,4300,4300,4300,0
20240109,153200,532465945,4300,4300,4300,4300,0
20240109,153100,532465945,4300,4300,4300,4300,0
20240109,153000,532465945,4300,4300,4300,4300,2596
20240109,152900,521303145,4295,4295,4295,4295,0
20240109,152800,521303145,4295,4295,4295,4295,0
20240109,152700,521303145,4295,4295,4295,4295,0
20240109,152600,521303145,4295,4295,4295,4295,0
20240109,152500,521303145,4295,4295,4295,4295,0
20240109,152400,521303145,4295,4295,4295,4295,0
20240109,152300,521303145,4295,4295,4295,4295,0
20240109,152200,521303145,4295,4295,4295,4295,0
20240109,152100,521303145,4295,4295,4295,4295,0
20240109,152000,521303145,4295,4295,4295,4295,0
20240109,151900,521303145,4295,4275,4295,4275,46
20240109,151800,521105775,4275,4300,4305,4270,2533
20240109,151700,510264225,4285,4285,4305,4285,311
20240109,151600,508926000,4285,4285,4305,4285,334
20240109,151500,507488950,4290,4305,4305,4290,507
20240109,151400,505309105,4290,4290,4305,4290,345
20240109,151300,503824360,4290,4300,4300,4290,403
20240109,151200,502091650,4290,4290,4300,4290,302
20240109,151100,500793490,4285,4305,4305,4285,258
20240109,151000,499683200,4285,4285,4305,4285,294
20240109,150900,498418130,4285,4305,4305,4285,288
20240109,150800,497178670,4290,4295,4310,4285,533
20240109,150700,494882740,4295,4300,4300,4295,610
20240109,150600,492259835,4295,4305,4305,4295,332
20240109,150500,490830920,4295,4295,4295,4295,104
20240109,150400,490384240,4300,4290,4300,4290,132
20240109,150300,489816960,4290,4295,4295,4290,276
20240109,150200,488631670,4290,4290,4300,4290,353
20240109,150100,487114040,4290,4295,4295,4290,326
20240109,150000,485714010,4290,4285,4305,4285,430
20240109,145900,483864735,4285,4295,4295,4285,471
20240109,145800,481843640,4295,4280,4295,4280,179
20240109,145700,481075815,4280,4290,4290,4280,748
20240109,145600,477871085,4280,4285,4290,4280,708
20240109,145500,474837375,4290,4295,4295,4290,362
20240109,145400,473282800,4295,4295,4295,4295,329
20240109,145300,471869745,4295,4300,4300,4295,567
20240109,145200,469431795,4295,4295,4295,4295,300
20240109,145100,468143295,4295,4295,4300,4295,395
20240109,145000,466446760,4295,4290,4295,4290,290
20240109,144900,465201495,4285,4285,4295,4285,523
20240109,144800,462957220,4285,4295,4295,4285,327
20240109,144700,461553205,4295,4285,4295,4285,400
20240109,144600,459835865,4280,4295,4295,4280,422
20240109,144500,458024665,4280,4295,4295,4280,442
20240109,144400,456128990,4280,4295,4295,4280,376
20240109,144300,454515480,4280,4290,4290,4280,430
20240109,144200,452671565,4285,4295,4295,4280,386
20240109,144100,451014580,4280,4280,4285,4280,217
20240109,144000,450085315,4295,4295,4295,4280,534
20240109,143900,447794745,4295,4280,4295,4280,295
20240109,143800,446528055,4290,4290,4290,4280,444
20240109,143700,444624580,4295,4290,4295,4290,370
20240109,143600,443035955,4300,4290,4300,4290,353
20240109,143500,441518695,4300,4290,4300,4290,385
20240109,143400,439863575,4290,4295,4295,4285,317
20240109,143300,438504400,4300,4295,4300,4295,404
20240109,143200,436767885,4295,4300,4300,4295,1004
20240109,143100,432453525,4305,4300,4305,4300,312
20240109,143000,431110575,4300,4295,4305,4295,276
20240109,142900,429924095,4310,4295,4310,4295,323
20240109,142800,428532340,4305,4295,4305,4295,370
20240109,142700,426939890,4305,4300,4305,4300,517
20240109,142600,424715105,4310,4300,4310,4300,669
20240109,142500,421832825,4305,4300,4305,4300,344
20240109,142400,420352025,4300,4295,4300,4295,45
20240109,142300,420158625,4295,4295,4295,4290,220
20240109,142200,419214300,4305,4305,4305,4305,731
20240109,142100,416067345,4305,4305,4305,4305,440
20240109,142000,414173145,4310,4305,4310,4305,413
20240109,141900,412393600,4305,4310,4310,4305,141
20240109,141800,411786590,4310,4305,4310,4305,417
20240109,141700,409989505,4310,4310,4310,4310,313
20240109,141600,408640475,4305,4305,4310,4305,609
20240109,141500,406016635,4305,4305,4305,4305,56
20240109,141400,405775555,4310,4300,4310,4300,556
20240109,141300,403379615,4300,4300,4300,4300,123
20240109,141200,402850715,4300,4300,4305,4300,469
20240109,141100,400832515,4300,4300,4300,4300,129
20240109,141000,400277815,4300,4295,4300,4295,738
20240109,140900,397104750,4295,4295,4295,4295,349
20240109,140800,395605795,4295,4300,4300,4290,580
20240109,140700,393113170,4305,4305,4305,4305,314
20240109,140600,391761400,4310,4305,4310,4305,417
20240109,140500,389964280,4310,4300,4310,4300,614
20240109,140400,387321915,4305,4300,4305,4300,798
20240109,140300,383889215,4300,4300,4300,4300,338
20240109,140200,382435815,4295,4295,4295,4295,72
20240109,140100,382126575,4295,4295,4295,4295,658
20240109,140000,379300465,4295,4295,4295,4295,371
20240109,135900,377707020,4300,4295,4300,4295,325
20240109,135800,376309630,4295,4295,4300,4295,489
20240109,135700,374207915,4295,4295,4295,4295,179
20240109,135600,373439110,4295,4295,4300,4295,319
20240109,135500,372067565,4295,4295,4300,4295,321
20240109,135400,370687520,4295,4295,4300,4295,495
20240109,135300,368559800,4300,4300,4300,4300,412
20240109,135200,366788200,4295,4285,4295,4285,92
20240109,135100,366393280,4285,4290,4300,4285,362
20240109,135000,364836965,4290,4290,4300,4290,466
20240109,134900,362834155,4300,4305,4310,4300,387
20240109,134800,361168345,4310,4300,4310,4300,514
20240109,134700,358955690,4300,4300,4300,4300,243
20240109,134600,357910790,4300,4300,4305,4300,496
20240109,134500,355776405,4300,4300,4300,4300,139
20240109,134400,355178705,4300,4295,4300,4295,151
20240109,134300,354530155,4290,4295,4295,4290,453
20240109,134200,352585310,4295,4290,4295,4290,137
20240109,134100,351997530,4290,4295,4295,4290,353
20240109,134000,350481485,4290,4285,4290,4285,659
20240109,133900,347654925,4285,4290,4300,4285,900
20240109,133800,343791865,4290,4295,4300,4290,363
20240109,133700,342231130,4290,4300,4300,4290,343
20240109,133600,340756320,4300,4290,4305,4290,2517
20240109,133500,329944265,4285,4285,4285,4285,1842
20240109,133400,322051295,4280,4280,4280,4280,271
20240109,133300,320891415,4275,4280,4280,4275,1040
20240109,133200,316442870,4275,4275,4275,4275,333
20240109,133100,315019295,4270,4275,4275,4270,370
20240109,133000,313438105,4275,4270,4275,4270,224
20240109,132900,312480625,4270,4275,4275,4270,284
20240109,132800,311266635,4275,4275,4275,4275,161
20240109,132700,310578360,4280,4280,4280,4280,377
20240109,132600,308964800,4280,4275,4280,4265,2127
20240109,132500,299864820,4280,4275,4280,4265,1081
20240109,132400,295243455,4275,4270,4275,4270,1008
20240109,132300,290935835,4270,4265,4270,4265,575
20240109,132200,288482035,4265,4270,4270,4265,77
20240109,132100,288153620,4260,4255,4260,4255,270
20240109,132000,287004240,4260,4260,4260,4260,327
20240109,131900,285611220,4255,4255,4255,4255,181
20240109,131800,284841065,4250,4250,4255,4250,427
20240109,131700,283024995,4250,4255,4255,4250,293
20240109,131600,281778380,4255,4255,4255,4255,315
20240109,131500,280438055,4250,4250,4250,4250,24
20240109,131400,280336055,4250,4255,4255,4250,226
20240109,131300,279375325,4250,4250,4250,4250,76
20240109,131200,279052325,4250,4250,4250,4250,22
20240109,131100,278958825,4250,4250,4250,4250,40
20240109,131000,278788825,4250,4250,4255,4250,198
20240109,130900,277947315,4255,4250,4255,4250,324
20240109,130800,276570310,4250,4250,4250,4250,22
20240109,130700,276476810,4250,4250,4250,4250,188
20240109,130600,275677810,4250,4250,4250,4250,205
20240109,130500,274806560,4250,4255,4255,4250,25
20240109,130400,274700300,4255,4255,4255,4255,5
20240109,130300,274679025,4250,4250,4250,4250,177
20240109,130200,273926775,4250,4250,4250,4250,192
20240109,130100,273110775,4255,4255,4255,4255,13
20240109,130000,273055460,4250,4250,4250,4250,114
20240109,125900,272570960,4250,4250,4250,4250,812
20240109,125800,269119960,4255,4255,4255,4255,1
20240109,125700,269115705,4250,4250,4250,4250,18
20240109,125600,269039205,4250,4250,4250,4250,173
20240109,125500,268303955,4255,4260,4260,4255,19
20240109,125400,268223100,4255,4260,4260,4255,36
20240109,125300,268069915,4255,4255,4255,4255,43
20240109,125200,267886950,4255,4255,4255,4255,208
20240109,125100,267001910,4260,4260,4260,4260,46
20240109,125000,266805950,4255,4255,4255,4255,172
20240109,124900,266074090,4255,4250,4255,4250,259
20240109,124800,264972840,4250,4250,4250,4250,107
20240109,124700,264518090,4250,4250,4250,4250,22
20240109,124600,264424590,4250,4250,4250,4250,24
20240109,124500,264322590,4250,4255,4255,4250,219
20240109,124400,263391790,4255,4250,4255,4250,122
20240109,124300,262873280,4255,4255,4255,4255,57
20240109,124200,262630745,4255,4250,4255,4250,41
20240109,124100,262456490,4250,4255,4255,4250,230
20240109,124000,261478490,4255,4255,4255,4255,71
20240109,123900,261176385,4255,4255,4255,4255,125
20240109,123800,260644510,4255,4255,4255,4250,462
20240109,123700,258679510,4255,4255,4255,4255,9
20240109,123600,258641215,4255,4255,4255,4250,211
20240109,123500,257743510,4250,4250,4250,4250,23
20240109,123400,257645760,4255,4255,4255,4250,169
20240109,123300,256927355,4250,4250,4250,4250,117
20240109,123200,256430105,4250,4250,4250,4250,48
20240109,123100,256226105,4250,4250,4250,4250,19
20240109,123000,256145355,4255,4255,4260,4255,201
20240109,122900,255290085,4255,4255,4255,4255,92
20240109,122800,254898625,4255,4255,4255,4255,24
20240109,122700,254796505,4255,4250,4255,4250,422
20240109,122600,253001625,4250,4250,4250,4250,105
20240109,122500,252555375,4250,4250,4250,4250,24
20240109,122400,252453375,4255,4255,4255,4255,0
20240109,122300,252453375,4255,4255,4255,4255,174
20240109,122200,251713005,4255,4255,4255,4255,93
20240109,122100,251317290,4255,4255,4255,4255,40
20240109,122000,251147090,4255,4255,4255,4255,103
20240109,121900,250708825,4255,4255,4255,4255,159
20240109,121800,250032280,4255,4255,4255,4255,28
20240109,121700,249913140,4255,4255,4260,4255,196
20240109,121600,249079155,4255,4255,4255,4250,112
20240109,121500,248602970,4255,4255,4255,4255,121
20240109,121400,248088115,4255,4255,4255,4255,32
20240109,121300,247951955,4255,4255,4260,4255,34
20240109,121200,247807280,4255,4255,4255,4250,302
20240109,121100,246522315,4255,4255,4255,4255,31
20240109,121000,246390410,4255,4255,4255,4255,15
20240109,120900,246326585,4260,4250,4260,4250,368
20240109,120800,244761575,4255,4250,4255,4250,310
20240109,120700,243443040,4255,4250,4255,4250,27
20240109,120600,243328260,4255,4255,4255,4255,0
20240109,120500,243328260,4255,4250,4255,4250,708
20240109,120400,240319110,4250,4250,4250,4250,107
20240109,120300,239864360,4255,4255,4255,4255,0
20240109,120200,239864360,4255,4250,4255,4250,37
20240109,120100,239707020,4250,4250,4250,4250,199
20240109,120000,238861270,4250,4250,4250,4250,162
20240109,115900,238172770,4255,4255,4255,4255,0
20240109,115800,238172770,4255,4250,4255,4250,664
20240109,115700,235348270,4250,4250,4250,4250,2071
20240109,115600,226546520,4250,4255,4255,4250,2483
20240109,115500,215993565,4255,4255,4255,4255,50
20240109,115400,215780815,4250,4255,4255,4250,346
20240109,115300,214309535,4255,4260,4260,4255,241
20240109,115200,213284065,4260,4255,4260,4255,9
20240109,115100,213245755,4255,4255,4260,4255,38
20240109,115000,213084055,4255,4255,4255,4255,269
20240109,114900,211939460,4260,4255,4260,4255,37
20240109,114800,211782005,4255,4255,4255,4255,1016
20240109,114700,207458925,4255,4255,4255,4255,169
20240109,114600,206739830,4255,4255,4255,4255,3212
20240109,114500,193072770,4255,4260,4260,4255,22
20240109,114400,192979150,4260,4260,4260,4260,395
20240109,114300,191296450,4255,4260,4260,4255,199
20240109,114200,190449555,4255,4260,4260,4255,1131
20240109,114100,185632125,4260,4260,4260,4260,505
20240109,114000,183480825,4255,4255,4255,4255,199
20240109,113900,182634080,4260,4260,4260,4255,712
20240109,113800,179601080,4265,4265,4265,4265,1
20240109,113700,179596815,4260,4260,4260,4260,25
20240109,113600,179490315,4260,4260,4260,4260,190
20240109,113500,178680915,4265,4265,4265,4265,196
20240109,113400,177844975,4265,4265,4265,4265,23
20240109,113300,177746880,4265,4265,4265,4265,53
20240109,113200,177520835,4265,4260,4265,4260,466
20240109,113100,175535285,4270,4270,4270,4270,6
20240109,113000,175509665,4260,4260,4260,4260,583
20240109,112900,173026085,4260,4260,4260,4255,4162
20240109,112800,155296860,4260,4265,4265,4260,2812
20240109,112700,143303775,4265,4270,4270,4265,303
20240109,112600,142010080,4270,4270,4270,4270,4
20240109,112500,141993000,4265,4270,4270,4265,239
20240109,112400,140973435,4270,4270,4270,4270,51
20240109,112300,140755665,4270,4265,4270,4265,20
20240109,112200,140670360,4265,4265,4265,4265,21
20240109,112100,140580795,4265,4265,4265,4265,247
20240109,112000,139527340,4265,4265,4265,4265,21
20240109,111900,139437775,4265,4265,4265,4265,22
20240109,111800,139343945,4265,4265,4265,4265,199
20240109,111700,138495210,4270,4270,4270,4270,0
20240109,111600,138495210,4270,4265,4270,4265,28
20240109,111500,138375765,4265,4265,4265,4265,19
20240109,111400,138294730,4265,4265,4265,4265,175
20240109,111300,137548355,4265,4265,4265,4265,73
20240109,111200,137237010,4270,4270,4270,4270,5
20240109,111100,137215660,4265,4265,4265,4265,21
20240109,111000,137126095,4265,4265,4270,4265,276
20240109,110900,135948900,4265,4265,4265,4265,19
20240109,110800,135867865,4270,4270,4270,4270,12
20240109,110700,135816625,4265,4265,4265,4265,180
20240109,110600,135048925,4270,4265,4270,4265,114
20240109,110500,134562655,4270,4270,4270,4270,3
20240109,110400,134549845,4265,4265,4265,4265,42
20240109,110300,134370715,4265,4270,4270,4265,186
20240109,110200,133577415,4265,4270,4270,4265,139
20240109,110100,132984445,4270,4270,4270,4270,29
20240109,110000,132860615,4265,4265,4265,4265,178
20240109,105900,132101445,4265,4265,4265,4265,122
20240109,105800,131581115,4270,4265,4270,4265,7
20240109,105700,131551230,4265,4265,4265,4265,40
20240109,105600,131380630,4265,4275,4275,4265,249
20240109,105500,130317835,4270,4270,4270,4270,1042
20240109,105400,125868495,4270,4270,4270,4270,19
20240109,105300,125787365,4270,4270,4270,4270,20
20240109,105200,125701965,4270,4270,4270,4270,216
20240109,105100,124779645,4270,4270,4270,4270,24
20240109,105000,124677165,4275,4275,4275,4275,12
20240109,104900,124625865,4270,4270,4270,4270,212
20240109,104800,123720625,4270,4270,4270,4270,96
20240109,104700,123310705,4270,4270,4270,4270,21
20240109,104600,123221035,4270,4270,4270,4270,43
20240109,104500,123037425,4270,4270,4275,4270,254
20240109,104400,121952345,4275,4275,4275,4275,0
20240109,104300,121952345,4275,4270,4275,4270,118
20240109,104200,121447985,4270,4270,4270,4270,22
20240109,104100,121354045,4270,4270,4270,4270,261
20240109,104000,120239575,4270,4270,4270,4270,44
20240109,103900,120051695,4270,4270,4270,4270,180
20240109,103800,119283095,4275,4270,4275,4270,352
20240109,103700,117779055,4275,4275,4275,4275,0
20240109,103600,117779055,4275,4270,4275,4270,34
20240109,103500,117633815,4270,4270,4270,4270,44
20240109,103400,117445935,4270,4275,4275,4270,215
20240109,103300,116527625,4275,4275,4275,4275,371
20240109,103200,114941600,4275,4275,4275,4275,0
20240109,103100,114941600,4275,4270,4275,4270,48
20240109,103000,114736615,4270,4270,4275,4270,178
20240109,102900,113976400,4275,4270,4275,4270,61
20240109,102800,113715730,4270,4270,4270,4270,23
20240109,102700,113617520,4270,4270,4270,4265,370
20240109,102600,112038685,4265,4265,4265,4265,136
20240109,102500,111458645,4265,4265,4265,4265,24
20240109,102400,111356285,4270,4270,4270,4270,105
20240109,102300,110907935,4265,4265,4270,4265,383
20240109,102200,109273940,4265,4270,4270,4265,127
20240109,102100,108731760,4265,4270,4270,4265,128
20240109,102000,108185320,4265,4265,4270,4265,193
20240109,101900,107362110,4270,4270,4270,4270,2
20240109,101800,107353570,4265,4265,4265,4265,480
20240109,101700,105306370,4265,4265,4265,4265,18
20240109,101600,105229600,4265,4270,4270,4265,1732
20240109,101500,97834885,4270,4275,4275,4270,66
20240109,101400,97553060,4270,4275,4275,4270,27
20240109,101300,97437745,4275,4275,4275,4275,1019
20240109,101200,93081520,4275,4280,4280,4275,170
20240109,101100,92354765,4275,4275,4275,4275,21
20240109,101000,92264990,4275,4275,4275,4275,344
20240109,100900,90794390,4275,4270,4275,4270,1169
20240109,100800,85797760,4270,4270,4270,4270,121
20240109,100700,85281090,4270,4270,4270,4270,1313
20240109,100600,79674580,4270,4270,4270,4270,18
20240109,100500,79597720,4270,4275,4275,4270,192
20240109,100400,78777875,4270,4270,4270,4270,18
20240109,100300,78701015,4270,4270,4270,4270,38
20240109,100200,78538755,4270,4275,4275,4270,321
20240109,100100,77166580,4270,4275,4275,4270,136
20240109,100000,76585835,4275,4270,4275,4270,33
20240109,095900,76444920,4270,4270,4270,4270,42
20240109,095800,76265580,4270,4270,4275,4270,183
20240109,095700,75484165,4270,4275,4275,4270,93
20240109,095600,75087045,4275,4275,4275,4275,3
20240109,095500,75074220,4270,4270,4270,4270,18
20240109,095400,74997360,4270,4270,4270,4270,319
20240109,095300,73635230,4270,4270,4270,4270,121
20240109,095200,73118560,4270,4270,4270,4270,1020
20240109,095100,68763160,4270,4270,4270,4270,19
20240109,095000,68682030,4270,4275,4275,4270,562
20240109,094900,66280290,4275,4275,4275,4275,100
20240109,094800,65852790,4270,4270,4270,4270,20
20240109,094700,65767390,4270,4270,4270,4270,167
20240109,094600,65054300,4275,4275,4275,4275,150
20240109,094500,64413050,4275,4275,4275,4275,725
20240109,094400,61313675,4275,4275,4275,4275,52
20240109,094300,61091375,4275,4280,4280,4275,164
20240109,094200,60390270,4275,4275,4275,4275,53
20240109,094100,60163695,4280,4275,4280,4275,1000
20240109,094000,55883765,4275,4270,4275,4270,295
20240109,093900,54623795,4275,4275,4275,4275,71
20240109,093800,54320270,4275,4275,4275,4275,102
20240109,093700,53884220,4275,4275,4275,4270,49
20240109,093600,53674770,4275,4275,4275,4270,2728
20240109,093500,42013990,4270,4275,4275,4270,72
20240109,093400,41706300,4275,4275,4275,4275,0
20240109,093300,41706300,4275,4275,4275,4275,619
20240109,093200,39060075,4275,4275,4275,4270,541
20240109,093100,36748150,4275,4275,4275,4270,91
20240109,093000,36359215,4270,4275,4275,4270,30
20240109,092900,36231060,4270,4270,4275,4270,195
20240109,092800,35398360,4275,4270,4275,4270,55
20240109,092700,35163300,4275,4275,4275,4275,50
20240109,092600,34949550,4270,4275,4275,4270,44
20240109,092500,34761570,4275,4280,4280,4270,356
20240109,092400,33238940,4280,4280,4280,4280,10
20240109,092300,33196140,4280,4275,4280,4270,649
20240109,092200,30421385,4275,4270,4275,4270,103
20240109,092100,29981560,4275,4270,4275,4270,185
20240109,092000,29191575,4270,4270,4270,4270,24
20240109,091900,29089095,4270,4270,4275,4270,311
20240109,091800,27760775,4270,4275,4275,4270,242
20240109,091700,26727375,4275,4275,4275,4275,8
20240109,091600,26693175,4275,4275,4275,4275,338
20240109,091500,25248225,4275,4270,4275,4270,533
20240109,091400,22969815,4270,4275,4275,4270,174
20240109,091300,22226725,4275,4270,4275,4270,95
20240109,091200,21820700,4270,4270,4270,4270,1456
20240109,091100,15603580,4275,4275,4275,4275,13
20240109,091000,15548005,4275,4275,4275,4275,332
20240109,090900,14128705,4275,4275,4275,4275,101
20240109,090800,13696930,4275,4270,4275,4270,79
20240109,090700,13359400,4270,4280,4280,4270,151
20240109,090600,12714620,4280,4275,4285,4275,134
20240109,090500,12141495,4270,4270,4270,4270,73
20240109,090400,11829785,4275,4270,4275,4270,99
20240109,090300,11406800,4270,4275,4275,4270,340
20240109,090200,9954490,4270,4275,4275,4270,1211
20240109,090100,4783270,4290,4270,4290,4270,238
20240109,090000,3766420,4275,4290,4290,4270,879