KissMeData/086520/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195800,219108291000,634000,634000,634000,634000,7050
20240104,195700,219108291000,634000,634000,634000,634000,0
20240104,195600,219108291000,634000,634000,634000,634000,0
20240104,195500,219108291000,634000,634000,634000,634000,0
20240104,195400,219108291000,634000,634000,634000,634000,0
20240104,195300,219108291000,634000,634000,634000,634000,0
20240104,195200,219108291000,634000,634000,634000,634000,0
20240104,195100,219108291000,634000,634000,634000,634000,0
20240104,195000,219108291000,634000,634000,634000,634000,0
20240104,194900,219108291000,634000,634000,634000,634000,0
20240104,194800,219108291000,634000,634000,634000,634000,0
20240104,194700,219108291000,634000,634000,634000,634000,0
20240104,194600,219108291000,634000,634000,634000,634000,0
20240104,194500,219108291000,634000,634000,634000,634000,0
20240104,194400,219108291000,634000,634000,634000,634000,0
20240104,194300,219108291000,634000,634000,634000,634000,0
20240104,194200,219108291000,634000,634000,634000,634000,0
20240104,194100,219108291000,634000,634000,634000,634000,0
20240104,194000,219108291000,634000,634000,634000,634000,0
20240104,193900,219108291000,634000,634000,634000,634000,0
20240104,193800,219108291000,634000,634000,634000,634000,0
20240104,193700,219108291000,634000,634000,634000,634000,0
20240104,193600,219108291000,634000,634000,634000,634000,0
20240104,193500,219108291000,634000,634000,634000,634000,0
20240104,193400,219108291000,634000,634000,634000,634000,0
20240104,193300,219108291000,634000,634000,634000,634000,0
20240104,193200,219108291000,634000,634000,634000,634000,0
20240104,193100,219108291000,634000,634000,634000,634000,0
20240104,193000,219108291000,634000,634000,634000,634000,0
20240104,192900,219108291000,634000,634000,634000,634000,0
20240104,192800,219108291000,634000,634000,634000,634000,7050
20240104,192700,219108291000,634000,634000,634000,634000,0
20240104,192600,219108291000,634000,634000,634000,634000,0
20240104,192500,219108291000,634000,634000,634000,634000,0
20240104,192400,219108291000,634000,634000,634000,634000,0
20240104,192300,219108291000,634000,634000,634000,634000,0
20240104,192200,219108291000,634000,634000,634000,634000,0
20240104,192100,219108291000,634000,634000,634000,634000,0
20240104,192000,219108291000,634000,634000,634000,634000,0
20240104,191900,219108291000,634000,634000,634000,634000,0
20240104,191800,219108291000,634000,634000,634000,634000,0
20240104,191700,219108291000,634000,634000,634000,634000,0
20240104,191600,219108291000,634000,634000,634000,634000,0
20240104,191500,219108291000,634000,634000,634000,634000,0
20240104,191400,219108291000,634000,634000,634000,634000,0
20240104,191300,219108291000,634000,634000,634000,634000,0
20240104,191200,219108291000,634000,634000,634000,634000,0
20240104,191100,219108291000,634000,634000,634000,634000,0
20240104,191000,219108291000,634000,634000,634000,634000,0
20240104,190900,219108291000,634000,634000,634000,634000,0
20240104,190800,219108291000,634000,634000,634000,634000,0
20240104,190700,219108291000,634000,634000,634000,634000,0
20240104,190600,219108291000,634000,634000,634000,634000,0
20240104,190500,219108291000,634000,634000,634000,634000,0
20240104,190400,219108291000,634000,634000,634000,634000,0
20240104,190300,219108291000,634000,634000,634000,634000,0
20240104,190200,219108291000,634000,634000,634000,634000,0
20240104,190100,219108291000,634000,634000,634000,634000,0
20240104,190000,219108291000,634000,634000,634000,634000,0
20240104,185900,219108291000,634000,634000,634000,634000,0
20240104,185800,219108291000,634000,634000,634000,634000,7050
20240104,185700,219108291000,634000,634000,634000,634000,0
20240104,185600,219108291000,634000,634000,634000,634000,0
20240104,185500,219108291000,634000,634000,634000,634000,0
20240104,185400,219108291000,634000,634000,634000,634000,0
20240104,185300,219108291000,634000,634000,634000,634000,0
20240104,185200,219108291000,634000,634000,634000,634000,0
20240104,185100,219108291000,634000,634000,634000,634000,0
20240104,185000,219108291000,634000,634000,634000,634000,0
20240104,184900,219108291000,634000,634000,634000,634000,0
20240104,184800,219108291000,634000,634000,634000,634000,0
20240104,184700,219108291000,634000,634000,634000,634000,0
20240104,184600,219108291000,634000,634000,634000,634000,0
20240104,184500,219108291000,634000,634000,634000,634000,0
20240104,184400,219108291000,634000,634000,634000,634000,0
20240104,184300,219108291000,634000,634000,634000,634000,0
20240104,184200,219108291000,634000,634000,634000,634000,0
20240104,184100,219108291000,634000,634000,634000,634000,0
20240104,184000,219108291000,634000,634000,634000,634000,0
20240104,183900,219108291000,634000,634000,634000,634000,0
20240104,183800,219108291000,634000,634000,634000,634000,0
20240104,183700,219108291000,634000,634000,634000,634000,0
20240104,183600,219108291000,634000,634000,634000,634000,0
20240104,183500,219108291000,634000,634000,634000,634000,0
20240104,183400,219108291000,634000,634000,634000,634000,0
20240104,183300,219108291000,634000,634000,634000,634000,0
20240104,183200,219108291000,634000,634000,634000,634000,0
20240104,183100,219108291000,634000,634000,634000,634000,0
20240104,183000,219108291000,634000,634000,634000,634000,0
20240104,182900,219108291000,634000,634000,634000,634000,0
20240104,182800,219108291000,634000,634000,634000,634000,7050
20240104,182700,219108291000,634000,634000,634000,634000,0
20240104,182600,219108291000,634000,634000,634000,634000,0
20240104,182500,219108291000,634000,634000,634000,634000,0
20240104,182400,219108291000,634000,634000,634000,634000,0
20240104,182300,219108291000,634000,634000,634000,634000,0
20240104,182200,219108291000,634000,634000,634000,634000,0
20240104,182100,219108291000,634000,634000,634000,634000,0
20240104,182000,219108291000,634000,634000,634000,634000,0
20240104,181900,219108291000,634000,634000,634000,634000,0
20240104,181800,219108291000,634000,634000,634000,634000,0
20240104,181700,219108291000,634000,634000,634000,634000,0
20240104,181600,219108291000,634000,634000,634000,634000,0
20240104,181500,219108291000,634000,634000,634000,634000,0
20240104,181400,219108291000,634000,634000,634000,634000,0
20240104,181300,219108291000,634000,634000,634000,634000,0
20240104,181200,219108291000,634000,634000,634000,634000,0
20240104,181100,219108291000,634000,634000,634000,634000,0
20240104,181000,219108291000,634000,634000,634000,634000,0
20240104,180900,219108291000,634000,634000,634000,634000,0
20240104,180800,219108291000,634000,634000,634000,634000,0
20240104,180700,219108291000,634000,634000,634000,634000,0
20240104,180600,219108291000,634000,634000,634000,634000,0
20240104,180500,219108291000,634000,634000,634000,634000,0
20240104,180400,219108291000,634000,634000,634000,634000,0
20240104,180300,219108291000,634000,634000,634000,634000,0
20240104,180200,219108291000,634000,634000,634000,634000,0
20240104,180100,219108291000,634000,634000,634000,634000,0
20240104,180000,219108291000,634000,634000,634000,634000,0
20240104,175900,219108291000,634000,634000,634000,634000,0
20240104,175800,219108291000,634000,634000,634000,634000,7050
20240104,175700,219108291000,634000,634000,634000,634000,0
20240104,175600,219108291000,634000,634000,634000,634000,0
20240104,175500,219108291000,634000,634000,634000,634000,0
20240104,175400,219108291000,634000,634000,634000,634000,0
20240104,175300,219108291000,634000,634000,634000,634000,0
20240104,175200,219108291000,634000,634000,634000,634000,0
20240104,175100,219108291000,634000,634000,634000,634000,0
20240104,175000,219108291000,634000,634000,634000,634000,0
20240104,174900,219108291000,634000,634000,634000,634000,0
20240104,174800,219108291000,634000,634000,634000,634000,0
20240104,174700,219108291000,634000,634000,634000,634000,0
20240104,174600,219108291000,634000,634000,634000,634000,0
20240104,174500,219108291000,634000,634000,634000,634000,0
20240104,174400,219108291000,634000,634000,634000,634000,0
20240104,174300,219108291000,634000,634000,634000,634000,0
20240104,174200,219108291000,634000,634000,634000,634000,0
20240104,174100,219108291000,634000,634000,634000,634000,0
20240104,174000,219108291000,634000,634000,634000,634000,0
20240104,173900,219108291000,634000,634000,634000,634000,0
20240104,173800,219108291000,634000,634000,634000,634000,0
20240104,173700,219108291000,634000,634000,634000,634000,0
20240104,173600,219108291000,634000,634000,634000,634000,0
20240104,173500,219108291000,634000,634000,634000,634000,0
20240104,173400,219108291000,634000,634000,634000,634000,0
20240104,173300,219108291000,634000,634000,634000,634000,0
20240104,173200,219108291000,634000,634000,634000,634000,0
20240104,173100,219108291000,634000,634000,634000,634000,0
20240104,173000,219108291000,634000,634000,634000,634000,0
20240104,172900,219108291000,634000,634000,634000,634000,0
20240104,172800,219108291000,634000,634000,634000,634000,7050
20240104,172700,219108291000,634000,634000,634000,634000,0
20240104,172600,219108291000,634000,634000,634000,634000,0
20240104,172500,219108291000,634000,634000,634000,634000,0
20240104,172400,219108291000,634000,634000,634000,634000,0
20240104,172300,219108291000,634000,634000,634000,634000,0
20240104,172200,219108291000,634000,634000,634000,634000,0
20240104,172100,219108291000,634000,634000,634000,634000,0
20240104,172000,219108291000,634000,634000,634000,634000,0
20240104,171900,219108291000,634000,634000,634000,634000,0
20240104,171800,219108291000,634000,634000,634000,634000,0
20240104,171700,219108291000,634000,634000,634000,634000,0
20240104,171600,219108291000,634000,634000,634000,634000,0
20240104,171500,219108291000,634000,634000,634000,634000,0
20240104,171400,219108291000,634000,634000,634000,634000,0
20240104,171300,219108291000,634000,634000,634000,634000,0
20240104,171200,219108291000,634000,634000,634000,634000,0
20240104,171100,219108291000,634000,634000,634000,634000,0
20240104,171000,219108291000,634000,634000,634000,634000,0
20240104,170900,219108291000,634000,634000,634000,634000,0
20240104,170800,219108291000,634000,634000,634000,634000,0
20240104,170700,219108291000,634000,634000,634000,634000,0
20240104,170600,219108291000,634000,634000,634000,634000,0
20240104,170500,219108291000,634000,634000,634000,634000,0
20240104,170400,219108291000,634000,634000,634000,634000,0
20240104,170300,219108291000,634000,634000,634000,634000,0
20240104,170200,219108291000,634000,634000,634000,634000,0
20240104,170100,219108291000,634000,634000,634000,634000,0
20240104,170000,219108291000,634000,634000,634000,634000,0
20240104,165900,219108291000,634000,634000,634000,634000,0
20240104,165800,219108291000,634000,634000,634000,634000,7050
20240104,165700,219108291000,634000,634000,634000,634000,0
20240104,165600,219108291000,634000,634000,634000,634000,0
20240104,165500,219108291000,634000,634000,634000,634000,0
20240104,165400,219108291000,634000,634000,634000,634000,0
20240104,165300,219108291000,634000,634000,634000,634000,0
20240104,165200,219108291000,634000,634000,634000,634000,0
20240104,165100,219108291000,634000,634000,634000,634000,0
20240104,165000,219108291000,634000,634000,634000,634000,0
20240104,164900,219108291000,634000,634000,634000,634000,0
20240104,164800,219108291000,634000,634000,634000,634000,0
20240104,164700,219108291000,634000,634000,634000,634000,0
20240104,164600,219108291000,634000,634000,634000,634000,0
20240104,164500,219108291000,634000,634000,634000,634000,0
20240104,164400,219108291000,634000,634000,634000,634000,0
20240104,164300,219108291000,634000,634000,634000,634000,0
20240104,164200,219108291000,634000,634000,634000,634000,0
20240104,164100,219108291000,634000,634000,634000,634000,0
20240104,164000,219108291000,634000,634000,634000,634000,0
20240104,163900,219108291000,634000,634000,634000,634000,0
20240104,163800,219108291000,634000,634000,634000,634000,0
20240104,163700,219108291000,634000,634000,634000,634000,0
20240104,163600,219108291000,634000,634000,634000,634000,0
20240104,163500,219108291000,634000,634000,634000,634000,0
20240104,163400,219108291000,634000,634000,634000,634000,0
20240104,163300,219108291000,634000,634000,634000,634000,0
20240104,163200,219108291000,634000,634000,634000,634000,0
20240104,163100,219108291000,634000,634000,634000,634000,0
20240104,163000,219108291000,634000,634000,634000,634000,0
20240104,162900,219108291000,634000,634000,634000,634000,0
20240104,162800,219108291000,634000,634000,634000,634000,7050
20240104,162700,219108291000,634000,634000,634000,634000,0
20240104,162600,219108291000,634000,634000,634000,634000,0
20240104,162500,219108291000,634000,634000,634000,634000,0
20240104,162400,219108291000,634000,634000,634000,634000,0
20240104,162300,219108291000,634000,634000,634000,634000,0
20240104,162200,219108291000,634000,634000,634000,634000,0
20240104,162100,219108291000,634000,634000,634000,634000,0
20240104,162000,219108291000,634000,634000,634000,634000,0
20240104,161900,219108291000,634000,634000,634000,634000,0
20240104,161800,219108291000,634000,634000,634000,634000,0
20240104,161700,219108291000,634000,634000,634000,634000,0
20240104,161600,219108291000,634000,634000,634000,634000,0
20240104,161500,219108291000,634000,634000,634000,634000,0
20240104,161400,219108291000,634000,634000,634000,634000,0
20240104,161300,219108291000,634000,634000,634000,634000,0
20240104,161200,219108291000,634000,634000,634000,634000,0
20240104,161100,219108291000,634000,634000,634000,634000,0
20240104,161000,219108291000,634000,634000,634000,634000,0
20240104,160900,219108291000,634000,634000,634000,634000,0
20240104,160800,219108291000,634000,634000,634000,634000,0
20240104,160700,219108291000,634000,634000,634000,634000,0
20240104,160600,219108291000,634000,634000,634000,634000,0
20240104,160500,219108291000,634000,634000,634000,634000,0
20240104,160400,219108291000,634000,634000,634000,634000,0
20240104,160300,219108291000,634000,634000,634000,634000,0
20240104,160200,219108291000,634000,634000,634000,634000,0
20240104,160100,219108291000,634000,634000,634000,634000,0
20240104,160000,219108291000,634000,634000,634000,634000,0
20240104,155900,219108291000,634000,634000,634000,634000,0
20240104,155800,219108291000,634000,634000,634000,634000,7050
20240104,155700,219108291000,634000,634000,634000,634000,0
20240104,155600,219108291000,634000,634000,634000,634000,0
20240104,155500,219108291000,634000,634000,634000,634000,0
20240104,155400,219108291000,634000,634000,634000,634000,0
20240104,155300,219108291000,634000,634000,634000,634000,0
20240104,155200,219108291000,634000,634000,634000,634000,0
20240104,155100,219108291000,634000,634000,634000,634000,0
20240104,155000,219108291000,634000,634000,634000,634000,0
20240104,154900,219108291000,634000,634000,634000,634000,0
20240104,154800,219108291000,634000,634000,634000,634000,0
20240104,154700,219108291000,634000,634000,634000,634000,0
20240104,154600,219108291000,634000,634000,634000,634000,0
20240104,154500,219108291000,634000,634000,634000,634000,0
20240104,154400,219108291000,634000,634000,634000,634000,0
20240104,154300,219108291000,634000,634000,634000,634000,0
20240104,154200,219108291000,634000,634000,634000,634000,0
20240104,154100,219108291000,634000,634000,634000,634000,0
20240104,154000,219108291000,634000,634000,634000,634000,0
20240104,153900,219108291000,634000,634000,634000,634000,0
20240104,153800,219108291000,634000,634000,634000,634000,0
20240104,153700,219108291000,634000,634000,634000,634000,0
20240104,153600,219108291000,634000,634000,634000,634000,0
20240104,153500,219108291000,634000,634000,634000,634000,0
20240104,153400,219108291000,634000,634000,634000,634000,0
20240104,153300,219108291000,634000,634000,634000,634000,0
20240104,153200,219108291000,634000,634000,634000,634000,0
20240104,153100,219108291000,634000,634000,634000,634000,0
20240104,153000,219108291000,634000,634000,634000,634000,7050
20240104,152900,214638591000,634000,634000,634000,634000,0
20240104,152800,214638591000,634000,634000,634000,634000,0
20240104,152700,214638591000,634000,634000,634000,634000,0
20240104,152600,214638591000,634000,634000,634000,634000,0
20240104,152500,214638591000,634000,634000,634000,634000,0
20240104,152400,214638591000,634000,634000,634000,634000,0
20240104,152300,214638591000,634000,634000,634000,634000,0
20240104,152200,214638591000,634000,634000,634000,634000,0
20240104,152100,214638591000,634000,634000,634000,634000,0
20240104,152000,214638591000,634000,634000,634000,634000,0
20240104,151900,214638591000,634000,635000,635000,633000,3662
20240104,151800,212315434000,635000,634000,635000,633000,1592
20240104,151700,211305924000,633000,634000,635000,632000,1593
20240104,151600,210296464000,635000,635000,635000,634000,872
20240104,151500,209743213000,635000,634000,635000,634000,607
20240104,151400,209357857000,634000,633000,635000,633000,1678
20240104,151300,208294518000,633000,630000,634000,629000,18917
20240104,151200,196347190000,630000,629000,630000,629000,457
20240104,151100,196059372000,630000,630000,631000,629000,1117
20240104,151000,195355567000,630000,629000,630000,629000,708
20240104,150900,194909814000,630000,631000,631000,629000,2298
20240104,150800,193462878000,630000,630000,631000,630000,415
20240104,150700,193201380000,631000,630000,631000,630000,668
20240104,150600,192780434000,631000,631000,631000,630000,276
20240104,150500,192606397000,630000,631000,631000,630000,431
20240104,150400,192334757000,631000,630000,631000,630000,133
20240104,150300,192250880000,630000,630000,631000,630000,622
20240104,150200,191858971000,630000,631000,631000,630000,418
20240104,150100,191595576000,630000,630000,631000,630000,149
20240104,150000,191501668000,631000,630000,631000,630000,230
20240104,145900,191356630000,630000,630000,631000,630000,318
20240104,145800,191156235000,630000,631000,631000,630000,272
20240104,145700,190984837000,630000,629000,631000,629000,670
20240104,145600,190562732000,630000,630000,630000,629000,308
20240104,145500,190368774000,630000,629000,630000,629000,358
20240104,145400,190143442000,630000,630000,630000,629000,814
20240104,145300,189630710000,629000,630000,630000,629000,616
20240104,145200,189243152000,629000,629000,630000,629000,220
20240104,145100,189104585000,629000,630000,630000,629000,111
20240104,145000,189034701000,630000,629000,630000,629000,271
20240104,144900,188864091000,629000,628000,630000,628000,503
20240104,144800,188547715000,629000,628000,629000,628000,546
20240104,144700,188204555000,628000,627000,629000,627000,270
20240104,144600,188035035000,628000,628000,629000,627000,819
20240104,144500,187521158000,628000,628000,629000,628000,650
20240104,144400,187112894000,628000,628000,629000,628000,125
20240104,144300,187034380000,628000,628000,629000,628000,518
20240104,144200,186708835000,628000,628000,629000,628000,475
20240104,144100,186410327000,629000,629000,629000,628000,297
20240104,144000,186223517000,629000,629000,629000,628000,91
20240104,143900,186166283000,629000,628000,629000,628000,226
20240104,143800,186024173000,628000,628000,629000,628000,174
20240104,143700,185914776000,629000,630000,630000,628000,230
20240104,143600,185770094000,629000,629000,630000,629000,241
20240104,143500,185618476000,629000,630000,630000,629000,91
20240104,143400,185561229000,629000,629000,630000,629000,252
20240104,143300,185402706000,629000,629000,631000,628000,1932
20240104,143200,184187568000,629000,630000,631000,629000,984
20240104,143100,183567848000,630000,630000,631000,630000,200
20240104,143000,183441840000,630000,629000,630000,628000,3320
20240104,142900,181351010000,628000,628000,629000,628000,185
20240104,142800,181234696000,629000,629000,629000,628000,162
20240104,142700,181132818000,629000,628000,629000,628000,137
20240104,142600,181046741000,628000,629000,629000,628000,244
20240104,142500,180893395000,629000,628000,629000,628000,152
20240104,142400,180797867000,628000,629000,629000,628000,168
20240104,142300,180692235000,629000,629000,629000,628000,94
20240104,142200,180633166000,628000,629000,629000,628000,143
20240104,142100,180543270000,629000,629000,629000,628000,163
20240104,142000,180440865000,629000,629000,630000,628000,352
20240104,141900,180219404000,629000,629000,630000,629000,306
20240104,141800,180026929000,630000,629000,630000,629000,242
20240104,141700,179874697000,629000,629000,630000,629000,201
20240104,141600,179748247000,629000,629000,630000,629000,187
20240104,141500,179630603000,630000,629000,630000,629000,60
20240104,141400,179592826000,629000,629000,630000,629000,102
20240104,141300,179528625000,629000,630000,630000,628000,480
20240104,141200,179226690000,629000,628000,630000,628000,117
20240104,141100,179153067000,629000,628000,629000,628000,105
20240104,141000,179087047000,629000,628000,629000,628000,86
20240104,140900,179033017000,628000,628000,629000,628000,66
20240104,140800,178991555000,628000,629000,630000,628000,174
20240104,140700,178882112000,629000,630000,630000,628000,305
20240104,140600,178690348000,629000,629000,630000,628000,182
20240104,140500,178575869000,629000,629000,630000,629000,52
20240104,140400,178543160000,630000,628000,630000,628000,337
20240104,140300,178331079000,628000,629000,629000,628000,182
20240104,140200,178216621000,629000,630000,630000,629000,91
20240104,140100,178159356000,630000,629000,630000,628000,237
20240104,140000,178010283000,629000,628000,629000,628000,387
20240104,135900,177767131000,629000,629000,629000,628000,21
20240104,135800,177753923000,629000,629000,629000,628000,79
20240104,135700,177704235000,629000,629000,629000,628000,494
20240104,135600,177393549000,629000,628000,629000,628000,41
20240104,135500,177367769000,628000,629000,629000,628000,176
20240104,135400,177257225000,629000,628000,629000,628000,76
20240104,135300,177209434000,628000,628000,628000,628000,157
20240104,135200,177110838000,627000,628000,629000,626000,402
20240104,135100,176858711000,629000,630000,630000,628000,877
20240104,135000,176307365000,629000,631000,631000,629000,800
20240104,134900,175803148000,631000,630000,631000,629000,197
20240104,134800,175678978000,630000,631000,631000,629000,257
20240104,134700,175517070000,631000,629000,631000,629000,965
20240104,134600,174908841000,629000,631000,632000,629000,1987
20240104,134500,173655417000,631000,632000,632000,631000,442
20240104,134400,173376140000,632000,630000,632000,629000,2621
20240104,134300,171723155000,630000,628000,630000,627000,476
20240104,134200,171423904000,628000,626000,629000,626000,1710
20240104,134100,170350283000,626000,626000,627000,626000,253
20240104,134000,170191901000,626000,626000,627000,626000,92
20240104,133900,170134306000,626000,626000,627000,626000,605
20240104,133800,169755571000,626000,626000,627000,626000,211
20240104,133700,169623460000,626000,626000,626000,625000,149
20240104,133600,169530194000,626000,626000,626000,625000,127
20240104,133500,169450702000,626000,626000,627000,626000,705
20240104,133400,169009345000,627000,624000,627000,624000,196
20240104,133300,168886807000,624000,624000,626000,623000,182
20240104,133200,168773207000,623000,625000,626000,623000,676
20240104,133100,168351221000,626000,626000,626000,626000,213
20240104,133000,168217883000,626000,627000,627000,626000,41
20240104,132900,168192202000,627000,628000,628000,627000,194
20240104,132800,168070562000,628000,628000,628000,627000,214
20240104,132700,167936362000,627000,628000,628000,627000,84
20240104,132600,167883637000,628000,628000,628000,627000,249
20240104,132500,167727295000,628000,627000,628000,626000,1061
20240104,132400,167061513000,626000,627000,627000,626000,154
20240104,132300,166965078000,627000,626000,627000,625000,216
20240104,132200,166829772000,625000,625000,626000,625000,271
20240104,132100,166660183000,625000,625000,625000,624000,205
20240104,132000,166532086000,624000,624000,625000,624000,66
20240104,131900,166490896000,624000,624000,625000,624000,300
20240104,131800,166303695000,623000,623000,624000,622000,255
20240104,131700,166144846000,623000,624000,624000,623000,76
20240104,131600,166097474000,624000,623000,624000,623000,90
20240104,131500,166041399000,623000,623000,623000,622000,261
20240104,131400,165878797000,622000,623000,624000,622000,1073
20240104,131300,165210334000,623000,624000,624000,623000,237
20240104,131200,165062449000,624000,624000,625000,624000,307
20240104,131100,164870858000,625000,624000,625000,624000,45
20240104,131000,164842750000,625000,625000,625000,624000,409
20240104,130900,164587531000,624000,624000,625000,624000,131
20240104,130800,164505770000,625000,625000,625000,625000,29
20240104,130700,164487645000,625000,626000,626000,625000,347
20240104,130600,164270744000,626000,626000,626000,625000,62
20240104,130500,164231978000,625000,626000,626000,625000,104
20240104,130400,164166889000,626000,626000,626000,626000,99
20240104,130300,164104915000,626000,626000,626000,625000,232
20240104,130200,163959684000,626000,626000,626000,625000,165
20240104,130100,163856396000,626000,626000,626000,625000,117
20240104,130000,163783156000,626000,626000,626000,625000,39
20240104,125900,163758753000,626000,624000,626000,624000,388
20240104,125800,163516273000,624000,625000,625000,624000,86
20240104,125700,163462581000,625000,625000,625000,624000,55
20240104,125600,163428219000,625000,625000,625000,625000,106
20240104,125500,163361969000,625000,624000,625000,624000,277
20240104,125400,163189052000,624000,624000,625000,624000,74
20240104,125300,163142871000,624000,625000,626000,624000,811
20240104,125200,162635992000,625000,626000,626000,625000,143
20240104,125100,162546590000,626000,626000,627000,626000,332
20240104,125000,162338757000,626000,627000,627000,626000,29
20240104,124900,162320594000,627000,627000,627000,626000,132
20240104,124800,162237936000,627000,627000,627000,626000,15
20240104,124700,162228538000,627000,627000,627000,626000,30
20240104,124600,162209729000,627000,627000,627000,626000,19
20240104,124500,162197825000,627000,627000,627000,626000,166
20240104,124400,162093844000,627000,626000,627000,626000,29
20240104,124300,162075666000,626000,627000,627000,626000,129
20240104,124200,161994801000,627000,627000,627000,626000,63
20240104,124100,161955316000,627000,627000,627000,626000,129
20240104,124000,161874445000,626000,626000,627000,626000,43
20240104,123900,161847487000,627000,625000,627000,625000,237
20240104,123800,161699058000,626000,626000,626000,625000,70
20240104,123700,161655240000,625000,625000,626000,625000,94
20240104,123600,161596408000,626000,625000,627000,625000,364
20240104,123500,161368582000,625000,624000,625000,624000,191
20240104,123400,161249208000,624000,624000,625000,624000,260
20240104,123300,161086954000,624000,624000,625000,624000,54
20240104,123200,161053256000,624000,625000,625000,624000,58
20240104,123100,161017038000,625000,625000,626000,624000,177
20240104,123000,160906392000,626000,625000,626000,625000,92
20240104,122900,160848887000,625000,625000,625000,625000,47
20240104,122800,160819512000,625000,626000,626000,625000,237
20240104,122700,160671355000,626000,625000,626000,625000,106
20240104,122600,160605097000,626000,626000,626000,625000,397
20240104,122500,160356717000,626000,628000,628000,626000,169
20240104,122400,160250919000,627000,627000,627000,625000,900
20240104,122300,159687300000,627000,627000,627000,626000,171
20240104,122200,159580245000,627000,627000,627000,626000,904
20240104,122100,159013497000,627000,627000,628000,627000,48
20240104,122000,158983393000,628000,627000,628000,627000,7
20240104,121900,158979003000,627000,628000,628000,627000,80
20240104,121800,158928798000,627000,627000,627000,627000,76
20240104,121700,158881146000,627000,628000,628000,627000,256
20240104,121600,158720384000,627000,628000,628000,627000,20
20240104,121500,158707836000,628000,627000,628000,627000,247
20240104,121400,158552762000,628000,627000,628000,627000,272
20240104,121300,158381986000,628000,627000,628000,627000,34
20240104,121200,158360652000,627000,627000,628000,627000,53
20240104,121100,158327413000,627000,627000,627000,627000,21
20240104,121000,158314246000,627000,628000,628000,627000,280
20240104,120900,158138409000,628000,627000,628000,627000,24
20240104,120800,158123352000,627000,628000,628000,627000,78
20240104,120700,158074398000,627000,626000,627000,626000,162
20240104,120600,157972831000,626000,625000,626000,625000,141
20240104,120500,157884628000,626000,627000,627000,626000,255
20240104,120400,157724814000,627000,627000,627000,627000,77
20240104,120300,157676535000,627000,627000,628000,626000,468
20240104,120200,157383172000,627000,628000,628000,627000,46
20240104,120100,157354298000,628000,627000,628000,627000,125
20240104,120000,157275920000,627000,628000,628000,627000,39
20240104,115900,157251466000,627000,627000,627000,627000,55
20240104,115800,157216981000,627000,627000,628000,627000,144
20240104,115700,157126690000,627000,627000,628000,627000,169
20240104,115600,157020661000,626000,627000,627000,626000,38
20240104,115500,156996862000,627000,625000,627000,625000,135
20240104,115400,156912333000,624000,625000,625000,624000,280
20240104,115300,156737363000,625000,626000,626000,625000,113
20240104,115200,156666730000,625000,625000,626000,625000,120
20240104,115100,156591700000,626000,625000,626000,625000,129
20240104,115000,156510968000,625000,627000,627000,625000,182
20240104,114900,156397030000,627000,627000,627000,626000,140
20240104,114800,156309270000,627000,627000,628000,627000,285
20240104,114700,156130551000,627000,627000,627000,627000,73
20240104,114600,156084780000,627000,627000,628000,627000,112
20240104,114500,156014525000,627000,627000,628000,627000,42
20240104,114400,155988188000,627000,627000,628000,627000,63
20240104,114300,155948685000,627000,627000,628000,627000,79
20240104,114200,155899106000,627000,627000,628000,626000,329
20240104,114100,155692895000,628000,628000,628000,627000,124
20240104,114000,155615064000,627000,625000,628000,625000,79
20240104,113900,155565567000,625000,627000,627000,625000,340
20240104,113800,155352825000,627000,628000,628000,626000,562
20240104,113700,155000471000,628000,629000,629000,627000,222
20240104,113600,154861046000,628000,628000,629000,628000,250
20240104,113500,154704034000,627000,628000,628000,627000,46
20240104,113400,154675161000,627000,628000,628000,627000,79
20240104,113300,154625553000,628000,628000,628000,627000,177
20240104,113200,154514459000,627000,628000,628000,627000,130
20240104,113100,154432931000,628000,627000,628000,627000,74
20240104,113000,154386530000,627000,627000,627000,627000,165
20240104,112900,154283075000,627000,628000,628000,627000,495
20240104,112800,153972441000,628000,628000,628000,627000,251
20240104,112700,153814829000,628000,629000,629000,627000,244
20240104,112600,153661636000,629000,629000,630000,628000,466
20240104,112500,153368536000,629000,629000,630000,629000,902
20240104,112400,152800779000,629000,628000,630000,628000,1132
20240104,112300,152088903000,628000,626000,628000,625000,210
20240104,112200,151957311000,626000,627000,628000,625000,207
20240104,112100,151827626000,628000,628000,629000,628000,378
20240104,112000,151590091000,628000,629000,629000,628000,1637
20240104,111900,150561374000,629000,629000,630000,628000,2503
20240104,111800,148986879000,628000,629000,630000,628000,671
20240104,111700,148564865000,629000,629000,630000,628000,1014
20240104,111600,147926985000,629000,628000,630000,628000,1849
20240104,111500,146764007000,628000,627000,628000,626000,2758
20240104,111400,145033870000,627000,626000,627000,624000,1007
20240104,111300,144403911000,626000,624000,626000,624000,764
20240104,111200,143926016000,624000,623000,624000,623000,398
20240104,111100,143677737000,623000,622000,623000,621000,394
20240104,111000,143432677000,622000,621000,622000,620000,524
20240104,110900,143107224000,621000,621000,621000,620000,480
20240104,110800,142809158000,621000,622000,622000,620000,173
20240104,110700,142701761000,622000,621000,622000,620000,828
20240104,110600,142187875000,622000,621000,622000,620000,659
20240104,110500,141778647000,620000,621000,621000,620000,154
20240104,110400,141683117000,621000,622000,622000,620000,1074
20240104,110300,141016852000,622000,622000,622000,621000,281
20240104,110200,140842115000,622000,622000,622000,621000,162
20240104,110100,140741413000,622000,621000,622000,620000,529
20240104,110000,140412906000,620000,621000,621000,620000,91
20240104,105900,140356418000,621000,621000,621000,620000,384
20240104,105800,140117985000,621000,621000,622000,621000,326
20240104,105700,139915502000,622000,624000,624000,621000,784
20240104,105600,139427354000,623000,624000,625000,623000,329
20240104,105500,139222049000,624000,623000,625000,622000,723
20240104,105400,138771164000,623000,622000,623000,622000,353
20240104,105300,138551363000,622000,621000,622000,620000,546
20240104,105200,138212213000,620000,619000,620000,619000,511
20240104,105100,137895528000,619000,618000,621000,617000,1827
20240104,105000,136766058000,618000,620000,621000,617000,4279
20240104,104900,134116090000,620000,620000,622000,620000,1421
20240104,104800,133234393000,620000,621000,622000,620000,809
20240104,104700,132732044000,621000,621000,622000,621000,359
20240104,104600,132509022000,621000,622000,623000,621000,1751
20240104,104500,131420773000,622000,624000,624000,622000,926
20240104,104400,130843939000,624000,624000,624000,623000,220
20240104,104300,130706821000,624000,623000,624000,623000,423
20240104,104200,130442983000,623000,624000,624000,623000,539
20240104,104100,130107053000,624000,622000,624000,622000,297
20240104,104000,129921971000,623000,622000,623000,622000,725
20240104,103900,129470777000,622000,622000,623000,622000,1012
20240104,103800,128841246000,622000,626000,626000,622000,4595
20240104,103700,125972417000,626000,626000,627000,625000,1534
20240104,103600,125012309000,626000,627000,627000,626000,908
20240104,103500,124443106000,627000,628000,628000,627000,192
20240104,103400,124322679000,628000,628000,628000,627000,300
20240104,103300,124134352000,627000,627000,628000,627000,570
20240104,103200,123776879000,627000,627000,628000,626000,181
20240104,103100,123663376000,627000,627000,627000,626000,430
20240104,103000,123393910000,627000,627000,627000,626000,339
20240104,102900,123181590000,627000,626000,627000,626000,113
20240104,102800,123110825000,627000,628000,628000,626000,785
20240104,102700,122618832000,628000,628000,629000,627000,165
20240104,102600,122515237000,628000,629000,629000,628000,179
20240104,102500,122402743000,629000,628000,629000,627000,273
20240104,102400,122231159000,628000,628000,629000,627000,312
20240104,102300,122035207000,628000,627000,628000,627000,132
20240104,102200,121952366000,627000,629000,630000,626000,337
20240104,102100,121740755000,629000,626000,629000,626000,1326
20240104,102000,120908591000,626000,626000,627000,625000,592
20240104,101900,120537952000,625000,626000,627000,625000,1584
20240104,101800,119546580000,626000,628000,628000,626000,1023
20240104,101700,118905639000,628000,627000,628000,627000,406
20240104,101600,118650991000,628000,629000,629000,627000,766
20240104,101500,118170033000,629000,629000,630000,628000,167
20240104,101400,118065010000,629000,628000,630000,627000,347
20240104,101300,117846964000,628000,627000,628000,627000,475
20240104,101200,117548915000,627000,627000,628000,626000,2047
20240104,101100,116265867000,627000,629000,630000,627000,1945
20240104,101000,115044502000,630000,630000,631000,629000,492
20240104,100900,114734701000,630000,631000,631000,630000,223
20240104,100800,114594175000,631000,630000,631000,630000,422
20240104,100700,114328092000,630000,631000,631000,630000,151
20240104,100600,114232953000,631000,629000,631000,628000,1415
20240104,100500,113342359000,629000,632000,632000,628000,7059
20240104,100400,108895365000,631000,633000,633000,631000,625
20240104,100300,108500497000,632000,632000,633000,632000,319
20240104,100200,108298867000,633000,633000,633000,632000,1534
20240104,100100,107328711000,634000,634000,635000,633000,309
20240104,100000,107132817000,634000,635000,635000,634000,405
20240104,095900,106875993000,635000,635000,636000,634000,201
20240104,095800,106748375000,635000,635000,636000,634000,564
20240104,095700,106390203000,635000,635000,636000,635000,357
20240104,095600,106163329000,635000,634000,636000,633000,2033
20240104,095500,104872518000,634000,635000,635000,633000,515
20240104,095400,104545843000,635000,634000,635000,633000,579
20240104,095300,104178680000,634000,635000,635000,634000,648
20240104,095200,103767491000,636000,636000,637000,634000,932
20240104,095100,103174970000,636000,637000,637000,635000,1061
20240104,095000,102500176000,637000,635000,637000,635000,623
20240104,094900,102103906000,635000,636000,637000,635000,527
20240104,094800,101768737000,636000,638000,639000,634000,3738
20240104,094700,99390103000,639000,638000,639000,636000,3252
20240104,094600,97316650000,638000,639000,640000,638000,1287
20240104,094500,96494035000,639000,641000,643000,639000,4379
20240104,094400,93687837000,642000,640000,642000,639000,8341
20240104,094300,88343452000,639000,640000,640000,639000,2584
20240104,094200,86690048000,640000,640000,640000,639000,2106
20240104,094100,85342502000,639000,637000,640000,637000,8851
20240104,094000,79688373000,637000,636000,638000,636000,1955
20240104,093900,78443465000,636000,636000,637000,635000,1056
20240104,093800,77771869000,636000,635000,636000,635000,400
20240104,093700,77517796000,635000,634000,635000,633000,917
20240104,093600,76936012000,633000,634000,636000,633000,721
20240104,093500,76478588000,635000,636000,638000,634000,1277
20240104,093400,75665475000,637000,634000,638000,633000,3848
20240104,093300,73219189000,633000,633000,634000,632000,931
20240104,093200,72630098000,633000,635000,635000,632000,1059
20240104,093100,71959306000,635000,635000,636000,632000,1584
20240104,093000,70955047000,636000,636000,637000,636000,3421
20240104,092900,68777925000,637000,637000,638000,636000,1523
20240104,092800,67807848000,637000,636000,637000,635000,1583
20240104,092700,66800241000,636000,638000,638000,635000,2234
20240104,092600,65377332000,637000,634000,639000,633000,9075
20240104,092500,59602533000,634000,633000,634000,633000,1156
20240104,092400,58869827000,633000,634000,635000,633000,1690
20240104,092300,57797883000,634000,632000,634000,631000,2122
20240104,092200,56454545000,632000,627000,632000,626000,2775
20240104,092100,54707205000,627000,629000,629000,626000,1941
20240104,092000,53489717000,629000,631000,631000,629000,1863
20240104,091900,52316244000,631000,631000,632000,630000,1229
20240104,091800,51540625000,631000,630000,633000,630000,1538
20240104,091700,50570004000,631000,636000,636000,630000,3399
20240104,091600,48417825000,636000,635000,637000,635000,4838
20240104,091500,45340788000,636000,636000,637000,633000,3174
20240104,091400,43324499000,637000,637000,638000,634000,5970
20240104,091300,39525583000,637000,630000,637000,629000,9364
20240104,091200,33590627000,630000,632000,632000,629000,4899
20240104,091100,30500333000,631000,630000,634000,629000,7877
20240104,091000,25522931000,630000,625000,630000,624000,6336
20240104,090900,21550350000,624000,620000,625000,620000,2450
20240104,090800,20023649000,621000,619000,622000,619000,2240
20240104,090700,18634021000,620000,617000,620000,616000,1950
20240104,090600,17429066000,616000,615000,617000,614000,2374
20240104,090500,15967804000,614000,615000,616000,614000,1484
20240104,090400,15054972000,615000,613000,616000,612000,3918
20240104,090300,12650132000,612000,613000,613000,612000,1151
20240104,090200,11945439000,612000,610000,613000,609000,2761
20240104,090100,10256453000,610000,609000,611000,607000,6399
20240104,090000,6361609000,610000,606000,612000,606000,10405