KissMeData/088280/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195900,880279955,4850,4850,4850,4850,3395
20240110,195800,880279955,4850,4850,4850,4850,0
20240110,195700,880279955,4850,4850,4850,4850,0
20240110,195600,880279955,4850,4850,4850,4850,0
20240110,195500,880279955,4850,4850,4850,4850,0
20240110,195400,880279955,4850,4850,4850,4850,0
20240110,195300,880279955,4850,4850,4850,4850,0
20240110,195200,880279955,4850,4850,4850,4850,0
20240110,195100,880279955,4850,4850,4850,4850,0
20240110,195000,880279955,4850,4850,4850,4850,0
20240110,194900,880279955,4850,4850,4850,4850,0
20240110,194800,880279955,4850,4850,4850,4850,0
20240110,194700,880279955,4850,4850,4850,4850,0
20240110,194600,880279955,4850,4850,4850,4850,0
20240110,194500,880279955,4850,4850,4850,4850,0
20240110,194400,880279955,4850,4850,4850,4850,0
20240110,194300,880279955,4850,4850,4850,4850,0
20240110,194200,880279955,4850,4850,4850,4850,0
20240110,194100,880279955,4850,4850,4850,4850,0
20240110,194000,880279955,4850,4850,4850,4850,0
20240110,193900,880279955,4850,4850,4850,4850,0
20240110,193800,880279955,4850,4850,4850,4850,0
20240110,193700,880279955,4850,4850,4850,4850,0
20240110,193600,880279955,4850,4850,4850,4850,0
20240110,193500,880279955,4850,4850,4850,4850,0
20240110,193400,880279955,4850,4850,4850,4850,0
20240110,193300,880279955,4850,4850,4850,4850,0
20240110,193200,880279955,4850,4850,4850,4850,0
20240110,193100,880279955,4850,4850,4850,4850,0
20240110,193000,880279955,4850,4850,4850,4850,0
20240110,192900,880279955,4850,4850,4850,4850,3395
20240110,192800,880279955,4850,4850,4850,4850,0
20240110,192700,880279955,4850,4850,4850,4850,0
20240110,192600,880279955,4850,4850,4850,4850,0
20240110,192500,880279955,4850,4850,4850,4850,0
20240110,192400,880279955,4850,4850,4850,4850,0
20240110,192300,880279955,4850,4850,4850,4850,0
20240110,192200,880279955,4850,4850,4850,4850,0
20240110,192100,880279955,4850,4850,4850,4850,0
20240110,192000,880279955,4850,4850,4850,4850,0
20240110,191900,880279955,4850,4850,4850,4850,0
20240110,191800,880279955,4850,4850,4850,4850,0
20240110,191700,880279955,4850,4850,4850,4850,0
20240110,191600,880279955,4850,4850,4850,4850,0
20240110,191500,880279955,4850,4850,4850,4850,0
20240110,191400,880279955,4850,4850,4850,4850,0
20240110,191300,880279955,4850,4850,4850,4850,0
20240110,191200,880279955,4850,4850,4850,4850,0
20240110,191100,880279955,4850,4850,4850,4850,0
20240110,191000,880279955,4850,4850,4850,4850,0
20240110,190900,880279955,4850,4850,4850,4850,0
20240110,190800,880279955,4850,4850,4850,4850,0
20240110,190700,880279955,4850,4850,4850,4850,0
20240110,190600,880279955,4850,4850,4850,4850,0
20240110,190500,880279955,4850,4850,4850,4850,0
20240110,190400,880279955,4850,4850,4850,4850,0
20240110,190300,880279955,4850,4850,4850,4850,0
20240110,190200,880279955,4850,4850,4850,4850,0
20240110,190100,880279955,4850,4850,4850,4850,0
20240110,190000,880279955,4850,4850,4850,4850,0
20240110,185900,880279955,4850,4850,4850,4850,3395
20240110,185800,880279955,4850,4850,4850,4850,0
20240110,185700,880279955,4850,4850,4850,4850,0
20240110,185600,880279955,4850,4850,4850,4850,0
20240110,185500,880279955,4850,4850,4850,4850,0
20240110,185400,880279955,4850,4850,4850,4850,0
20240110,185300,880279955,4850,4850,4850,4850,0
20240110,185200,880279955,4850,4850,4850,4850,0
20240110,185100,880279955,4850,4850,4850,4850,0
20240110,185000,880279955,4850,4850,4850,4850,0
20240110,184900,880279955,4850,4850,4850,4850,0
20240110,184800,880279955,4850,4850,4850,4850,0
20240110,184700,880279955,4850,4850,4850,4850,0
20240110,184600,880279955,4850,4850,4850,4850,0
20240110,184500,880279955,4850,4850,4850,4850,0
20240110,184400,880279955,4850,4850,4850,4850,0
20240110,184300,880279955,4850,4850,4850,4850,0
20240110,184200,880279955,4850,4850,4850,4850,0
20240110,184100,880279955,4850,4850,4850,4850,0
20240110,184000,880279955,4850,4850,4850,4850,0
20240110,183900,880279955,4850,4850,4850,4850,0
20240110,183800,880279955,4850,4850,4850,4850,0
20240110,183700,880279955,4850,4850,4850,4850,0
20240110,183600,880279955,4850,4850,4850,4850,0
20240110,183500,880279955,4850,4850,4850,4850,0
20240110,183400,880279955,4850,4850,4850,4850,0
20240110,183300,880279955,4850,4850,4850,4850,0
20240110,183200,880279955,4850,4850,4850,4850,0
20240110,183100,880279955,4850,4850,4850,4850,0
20240110,183000,880279955,4850,4850,4850,4850,0
20240110,182900,880279955,4850,4850,4850,4850,3395
20240110,182800,880279955,4850,4850,4850,4850,0
20240110,182700,880279955,4850,4850,4850,4850,0
20240110,182600,880279955,4850,4850,4850,4850,0
20240110,182500,880279955,4850,4850,4850,4850,0
20240110,182400,880279955,4850,4850,4850,4850,0
20240110,182300,880279955,4850,4850,4850,4850,0
20240110,182200,880279955,4850,4850,4850,4850,0
20240110,182100,880279955,4850,4850,4850,4850,0
20240110,182000,880279955,4850,4850,4850,4850,0
20240110,181900,880279955,4850,4850,4850,4850,0
20240110,181800,880279955,4850,4850,4850,4850,0
20240110,181700,880279955,4850,4850,4850,4850,0
20240110,181600,880279955,4850,4850,4850,4850,0
20240110,181500,880279955,4850,4850,4850,4850,0
20240110,181400,880279955,4850,4850,4850,4850,0
20240110,181300,880279955,4850,4850,4850,4850,0
20240110,181200,880279955,4850,4850,4850,4850,0
20240110,181100,880279955,4850,4850,4850,4850,0
20240110,181000,880279955,4850,4850,4850,4850,0
20240110,180900,880279955,4850,4850,4850,4850,0
20240110,180800,880279955,4850,4850,4850,4850,0
20240110,180700,880279955,4850,4850,4850,4850,0
20240110,180600,880279955,4850,4850,4850,4850,0
20240110,180500,880279955,4850,4850,4850,4850,0
20240110,180400,880279955,4850,4850,4850,4850,0
20240110,180300,880279955,4850,4850,4850,4850,0
20240110,180200,880279955,4850,4850,4850,4850,0
20240110,180100,880279955,4850,4850,4850,4850,0
20240110,180000,880279955,4850,4850,4850,4850,0
20240110,175900,880279955,4850,4850,4850,4850,3395
20240110,175800,880279955,4850,4850,4850,4850,0
20240110,175700,880279955,4850,4850,4850,4850,0
20240110,175600,880279955,4850,4850,4850,4850,0
20240110,175500,880279955,4850,4850,4850,4850,0
20240110,175400,880279955,4850,4850,4850,4850,0
20240110,175300,880279955,4850,4850,4850,4850,0
20240110,175200,880279955,4850,4850,4850,4850,0
20240110,175100,880279955,4850,4850,4850,4850,0
20240110,175000,880279955,4850,4850,4850,4850,0
20240110,174900,880279955,4850,4850,4850,4850,0
20240110,174800,880279955,4850,4850,4850,4850,0
20240110,174700,880279955,4850,4850,4850,4850,0
20240110,174600,880279955,4850,4850,4850,4850,0
20240110,174500,880279955,4850,4850,4850,4850,0
20240110,174400,880279955,4850,4850,4850,4850,0
20240110,174300,880279955,4850,4850,4850,4850,0
20240110,174200,880279955,4850,4850,4850,4850,0
20240110,174100,880279955,4850,4850,4850,4850,0
20240110,174000,880279955,4850,4850,4850,4850,0
20240110,173900,880279955,4850,4850,4850,4850,0
20240110,173800,880279955,4850,4850,4850,4850,0
20240110,173700,880279955,4850,4850,4850,4850,0
20240110,173600,880279955,4850,4850,4850,4850,0
20240110,173500,880279955,4850,4850,4850,4850,0
20240110,173400,880279955,4850,4850,4850,4850,0
20240110,173300,880279955,4850,4850,4850,4850,0
20240110,173200,880279955,4850,4850,4850,4850,0
20240110,173100,880279955,4850,4850,4850,4850,0
20240110,173000,880279955,4850,4850,4850,4850,0
20240110,172900,880279955,4850,4850,4850,4850,3395
20240110,172800,880279955,4850,4850,4850,4850,0
20240110,172700,880279955,4850,4850,4850,4850,0
20240110,172600,880279955,4850,4850,4850,4850,0
20240110,172500,880279955,4850,4850,4850,4850,0
20240110,172400,880279955,4850,4850,4850,4850,0
20240110,172300,880279955,4850,4850,4850,4850,0
20240110,172200,880279955,4850,4850,4850,4850,0
20240110,172100,880279955,4850,4850,4850,4850,0
20240110,172000,880279955,4850,4850,4850,4850,0
20240110,171900,880279955,4850,4850,4850,4850,0
20240110,171800,880279955,4850,4850,4850,4850,0
20240110,171700,880279955,4850,4850,4850,4850,0
20240110,171600,880279955,4850,4850,4850,4850,0
20240110,171500,880279955,4850,4850,4850,4850,0
20240110,171400,880279955,4850,4850,4850,4850,0
20240110,171300,880279955,4850,4850,4850,4850,0
20240110,171200,880279955,4850,4850,4850,4850,0
20240110,171100,880279955,4850,4850,4850,4850,0
20240110,171000,880279955,4850,4850,4850,4850,0
20240110,170900,880279955,4850,4850,4850,4850,0
20240110,170800,880279955,4850,4850,4850,4850,0
20240110,170700,880279955,4850,4850,4850,4850,0
20240110,170600,880279955,4850,4850,4850,4850,0
20240110,170500,880279955,4850,4850,4850,4850,0
20240110,170400,880279955,4850,4850,4850,4850,0
20240110,170300,880279955,4850,4850,4850,4850,0
20240110,170200,880279955,4850,4850,4850,4850,0
20240110,170100,880279955,4850,4850,4850,4850,0
20240110,170000,880279955,4850,4850,4850,4850,0
20240110,165900,880279955,4850,4850,4850,4850,3395
20240110,165800,880279955,4850,4850,4850,4850,0
20240110,165700,880279955,4850,4850,4850,4850,0
20240110,165600,880279955,4850,4850,4850,4850,0
20240110,165500,880279955,4850,4850,4850,4850,0
20240110,165400,880279955,4850,4850,4850,4850,0
20240110,165300,880279955,4850,4850,4850,4850,0
20240110,165200,880279955,4850,4850,4850,4850,0
20240110,165100,880279955,4850,4850,4850,4850,0
20240110,165000,880279955,4850,4850,4850,4850,0
20240110,164900,880279955,4850,4850,4850,4850,0
20240110,164800,880279955,4850,4850,4850,4850,0
20240110,164700,880279955,4850,4850,4850,4850,0
20240110,164600,880279955,4850,4850,4850,4850,0
20240110,164500,880279955,4850,4850,4850,4850,0
20240110,164400,880279955,4850,4850,4850,4850,0
20240110,164300,880279955,4850,4850,4850,4850,0
20240110,164200,880279955,4850,4850,4850,4850,0
20240110,164100,880279955,4850,4850,4850,4850,0
20240110,164000,880279955,4850,4850,4850,4850,0
20240110,163900,880279955,4850,4850,4850,4850,0
20240110,163800,880279955,4850,4850,4850,4850,0
20240110,163700,880279955,4850,4850,4850,4850,0
20240110,163600,880279955,4850,4850,4850,4850,0
20240110,163500,880279955,4850,4850,4850,4850,0
20240110,163400,880279955,4850,4850,4850,4850,0
20240110,163300,880279955,4850,4850,4850,4850,0
20240110,163200,880279955,4850,4850,4850,4850,0
20240110,163100,880279955,4850,4850,4850,4850,0
20240110,163000,880279955,4850,4850,4850,4850,0
20240110,162900,880279955,4850,4850,4850,4850,3395
20240110,162800,880279955,4850,4850,4850,4850,0
20240110,162700,880279955,4850,4850,4850,4850,0
20240110,162600,880279955,4850,4850,4850,4850,0
20240110,162500,880279955,4850,4850,4850,4850,0
20240110,162400,880279955,4850,4850,4850,4850,0
20240110,162300,880279955,4850,4850,4850,4850,0
20240110,162200,880279955,4850,4850,4850,4850,0
20240110,162100,880279955,4850,4850,4850,4850,0
20240110,162000,880279955,4850,4850,4850,4850,0
20240110,161900,880279955,4850,4850,4850,4850,0
20240110,161800,880279955,4850,4850,4850,4850,0
20240110,161700,880279955,4850,4850,4850,4850,0
20240110,161600,880279955,4850,4850,4850,4850,0
20240110,161500,880279955,4850,4850,4850,4850,0
20240110,161400,880279955,4850,4850,4850,4850,0
20240110,161300,880279955,4850,4850,4850,4850,0
20240110,161200,880279955,4850,4850,4850,4850,0
20240110,161100,880279955,4850,4850,4850,4850,0
20240110,161000,880279955,4850,4850,4850,4850,0
20240110,160900,880279955,4850,4850,4850,4850,0
20240110,160800,880279955,4850,4850,4850,4850,0
20240110,160700,880279955,4850,4850,4850,4850,0
20240110,160600,880279955,4850,4850,4850,4850,0
20240110,160500,880279955,4850,4850,4850,4850,0
20240110,160400,880279955,4850,4850,4850,4850,0
20240110,160300,880279955,4850,4850,4850,4850,0
20240110,160200,880279955,4850,4850,4850,4850,0
20240110,160100,880279955,4850,4850,4850,4850,0
20240110,160000,880279955,4850,4850,4850,4850,0
20240110,155900,880279955,4850,4850,4850,4850,3395
20240110,155800,880279955,4850,4850,4850,4850,0
20240110,155700,880279955,4850,4850,4850,4850,0
20240110,155600,880279955,4850,4850,4850,4850,0
20240110,155500,880279955,4850,4850,4850,4850,0
20240110,155400,880279955,4850,4850,4850,4850,0
20240110,155300,880279955,4850,4850,4850,4850,0
20240110,155200,880279955,4850,4850,4850,4850,0
20240110,155100,880279955,4850,4850,4850,4850,0
20240110,155000,880279955,4850,4850,4850,4850,0
20240110,154900,880279955,4850,4850,4850,4850,0
20240110,154800,880279955,4850,4850,4850,4850,0
20240110,154700,880279955,4850,4850,4850,4850,0
20240110,154600,880279955,4850,4850,4850,4850,0
20240110,154500,880279955,4850,4850,4850,4850,0
20240110,154400,880279955,4850,4850,4850,4850,0
20240110,154300,880279955,4850,4850,4850,4850,0
20240110,154200,880279955,4850,4850,4850,4850,0
20240110,154100,880279955,4850,4850,4850,4850,0
20240110,154000,880279955,4850,4850,4850,4850,0
20240110,153900,880279955,4850,4850,4850,4850,0
20240110,153800,880279955,4850,4850,4850,4850,0
20240110,153700,880279955,4850,4850,4850,4850,0
20240110,153600,880279955,4850,4850,4850,4850,0
20240110,153500,880279955,4850,4850,4850,4850,0
20240110,153400,880279955,4850,4850,4850,4850,0
20240110,153300,880279955,4850,4850,4850,4850,0
20240110,153200,880279955,4850,4850,4850,4850,0
20240110,153100,880279955,4850,4850,4850,4850,0
20240110,153000,880279955,4850,4850,4850,4850,3395
20240110,152900,863814205,4850,4850,4850,4850,0
20240110,152800,863814205,4850,4850,4850,4850,0
20240110,152700,863814205,4850,4850,4850,4850,0
20240110,152600,863814205,4850,4850,4850,4850,0
20240110,152500,863814205,4850,4850,4850,4850,0
20240110,152400,863814205,4850,4850,4850,4850,0
20240110,152300,863814205,4850,4850,4850,4850,0
20240110,152200,863814205,4850,4850,4850,4850,0
20240110,152100,863814205,4850,4850,4850,4850,0
20240110,152000,863814205,4850,4850,4850,4850,0
20240110,151900,863814205,4850,4850,4850,4850,0
20240110,151800,863814205,4850,4845,4850,4845,1273
20240110,151700,857642855,4850,4850,4850,4850,0
20240110,151600,857642855,4850,4850,4850,4850,189
20240110,151500,856726205,4820,4820,4820,4820,2
20240110,151400,856716565,4815,4815,4815,4815,367
20240110,151300,854949460,4815,4820,4820,4815,2194
20240110,151200,844384990,4815,4840,4840,4815,785
20240110,151100,840603815,4840,4845,4845,4815,1337
20240110,151000,834148220,4850,4850,4855,4850,892
20240110,150900,829821350,4850,4850,4850,4850,1001
20240110,150800,824966500,4850,4850,4860,4845,248
20240110,150700,823762605,4850,4850,4850,4850,1038
20240110,150600,818728305,4850,4850,4850,4850,767
20240110,150500,815008355,4850,4845,4850,4845,1335
20240110,150400,808540150,4845,4845,4845,4845,4
20240110,150300,808520770,4840,4840,4845,4840,14
20240110,150200,808453005,4845,4845,4845,4845,0
20240110,150100,808453005,4845,4845,4845,4845,498
20240110,150000,806040195,4845,4850,4850,4845,2
20240110,145900,806030500,4845,4845,4845,4845,48
20240110,145800,805797940,4845,4845,4845,4845,47
20240110,145700,805570225,4840,4840,4840,4840,498
20240110,145600,803159905,4845,4850,4850,4845,946
20240110,145500,798571835,4850,4835,4850,4835,1714
20240110,145400,790275525,4830,4825,4830,4825,1318
20240110,145300,783909620,4820,4820,4825,4820,857
20240110,145200,779778305,4820,4825,4825,4820,256
20240110,145100,778544285,4825,4825,4825,4825,181
20240110,145000,777670960,4825,4830,4830,4825,919
20240110,144900,773236690,4825,4825,4825,4825,503
20240110,144800,770809715,4825,4815,4825,4815,1007
20240110,144700,765955965,4815,4810,4815,4810,2150
20240110,144600,755614270,4815,4815,4815,4815,10
20240110,144500,755566120,4810,4810,4810,4810,100
20240110,144400,755085120,4810,4815,4815,4810,41
20240110,144300,754887895,4815,4815,4815,4815,0
20240110,144200,754887895,4815,4815,4815,4815,99
20240110,144100,754411210,4810,4810,4810,4810,290
20240110,144000,753016310,4810,4800,4810,4785,44
20240110,143900,752805010,4785,4785,4785,4785,0
20240110,143800,752805010,4785,4785,4785,4785,10187
20240110,143700,704060215,4795,4800,4800,4795,2420
20240110,143600,692448160,4795,4800,4800,4795,120
20240110,143500,691872230,4800,4805,4805,4795,1155
20240110,143400,686328225,4810,4815,4815,4810,254
20240110,143300,685106425,4820,4820,4820,4820,0
20240110,143200,685106425,4820,4820,4820,4820,491
20240110,143100,682739805,4830,4830,4830,4830,0
20240110,143000,682739805,4830,4830,4830,4830,0
20240110,142900,682739805,4830,4830,4830,4830,30
20240110,142800,682594905,4830,4830,4830,4830,9
20240110,142700,682551435,4830,4820,4830,4820,48
20240110,142600,682320035,4820,4820,4820,4820,0
20240110,142500,682320035,4820,4820,4820,4820,0
20240110,142400,682320035,4820,4830,4830,4820,901
20240110,142300,677977205,4825,4825,4825,4825,30
20240110,142200,677832455,4825,4825,4825,4825,0
20240110,142100,677832455,4825,4825,4825,4825,0
20240110,142000,677832455,4825,4825,4825,4825,0
20240110,141900,677832455,4825,4825,4825,4825,35
20240110,141800,677663580,4825,4825,4825,4825,0
20240110,141700,677663580,4825,4825,4825,4825,489
20240110,141600,675304155,4820,4820,4820,4820,184
20240110,141500,674417275,4825,4825,4825,4825,5
20240110,141400,674393150,4825,4825,4825,4825,0
20240110,141300,674393150,4825,4825,4825,4825,6
20240110,141200,674364200,4830,4830,4830,4830,0
20240110,141100,674364200,4830,4820,4830,4820,12
20240110,141000,674306310,4830,4830,4830,4830,0
20240110,140900,674306310,4830,4830,4830,4830,0
20240110,140800,674306310,4830,4830,4830,4830,9
20240110,140700,674262840,4830,4830,4830,4830,5
20240110,140600,674238690,4830,4830,4830,4830,0
20240110,140500,674238690,4830,4830,4830,4830,1
20240110,140400,674233860,4810,4810,4810,4810,0
20240110,140300,674233860,4810,4810,4810,4810,0
20240110,140200,674233860,4810,4815,4815,4810,86
20240110,140100,673820175,4810,4815,4815,4810,122
20240110,140000,673233340,4830,4830,4830,4830,1
20240110,135900,673228510,4830,4830,4830,4830,41
20240110,135800,673030480,4835,4835,4835,4835,120
20240110,135700,672450280,4840,4840,4840,4840,50
20240110,135600,672208280,4840,4820,4840,4820,44
20240110,135500,671995720,4820,4800,4820,4800,966
20240110,135400,667358900,4800,4800,4800,4800,10964
20240110,135300,614731700,4800,4800,4800,4800,220
20240110,135200,613675700,4800,4800,4800,4800,45
20240110,135100,613459700,4780,4780,4780,4780,109
20240110,135000,612938680,4780,4780,4780,4780,93
20240110,134900,612494140,4780,4780,4780,4780,14
20240110,134800,612427220,4780,4780,4780,4780,1
20240110,134700,612422440,4775,4775,4775,4775,0
20240110,134600,612422440,4775,4775,4775,4775,0
20240110,134500,612422440,4775,4775,4775,4775,7
20240110,134400,612389015,4775,4775,4775,4775,10
20240110,134300,612341265,4775,4775,4775,4775,0
20240110,134200,612341265,4775,4800,4800,4775,101
20240110,134100,611856490,4795,4795,4795,4795,9
20240110,134000,611813335,4795,4795,4795,4795,3
20240110,133900,611798950,4800,4800,4800,4800,0
20240110,133800,611798950,4800,4800,4800,4800,8
20240110,133700,611760550,4800,4785,4800,4785,1043
20240110,133600,606768280,4765,4770,4770,4765,1002
20240110,133500,601993740,4765,4770,4770,4765,248
20240110,133400,600811530,4770,4770,4775,4770,900
20240110,133300,596518525,4770,4780,4780,4770,500
20240110,133200,594131365,4785,4785,4785,4785,1
20240110,133100,594126580,4785,4785,4785,4785,0
20240110,133000,594126580,4785,4785,4785,4785,10
20240110,132900,594078730,4785,4775,4785,4770,1304
20240110,132800,587849295,4775,4775,4775,4775,579
20240110,132700,585084570,4775,4775,4775,4775,60
20240110,132600,584798070,4775,4775,4775,4775,0
20240110,132500,584798070,4775,4775,4775,4775,0
20240110,132400,584798070,4775,4780,4780,4775,130
20240110,132300,584177005,4780,4775,4780,4775,122
20240110,132200,583594420,4775,4775,4775,4775,125
20240110,132100,582997545,4770,4770,4770,4770,0
20240110,132000,582997545,4770,4770,4770,4770,0
20240110,131900,582997545,4770,4775,4775,4770,323
20240110,131800,581456795,4770,4770,4770,4770,0
20240110,131700,581456795,4770,4770,4770,4770,250
20240110,131600,580264295,4770,4770,4770,4770,38
20240110,131500,580083035,4785,4785,4785,4785,1
20240110,131400,580078250,4760,4770,4770,4760,2007
20240110,131300,570521190,4760,4775,4775,4760,4383
20240110,131200,549647835,4795,4775,4795,4775,114
20240110,131100,549101265,4795,4795,4795,4795,230
20240110,131000,547998415,4795,4790,4795,4790,3000
20240110,130900,533613490,4770,4770,4770,4770,10
20240110,130800,533565790,4765,4795,4795,4765,1981
20240110,130700,524099465,4800,4800,4800,4800,12
20240110,130600,524041865,4800,4800,4800,4800,0
20240110,130500,524041865,4800,4800,4800,4800,0
20240110,130400,524041865,4800,4800,4800,4800,1
20240110,130300,524037065,4800,4785,4800,4785,1708
20240110,130200,515838755,4785,4785,4785,4785,0
20240110,130100,515838755,4785,4785,4785,4785,0
20240110,130000,515838755,4785,4785,4785,4785,4
20240110,125900,515819615,4790,4790,4790,4790,455
20240110,125800,513640165,4785,4785,4785,4785,183
20240110,125700,512764510,4780,4780,4780,4780,104
20240110,125600,512267390,4780,4780,4780,4780,1
20240110,125500,512262610,4785,4785,4785,4785,0
20240110,125400,512262610,4785,4785,4785,4785,0
20240110,125300,512262610,4785,4785,4785,4785,14
20240110,125200,512195620,4785,4780,4785,4780,51
20240110,125100,511951595,4785,4785,4785,4785,0
20240110,125000,511951595,4785,4785,4785,4785,100
20240110,124900,511473095,4785,4785,4785,4785,319
20240110,124800,509946680,4785,4785,4785,4785,0
20240110,124700,509946680,4785,4785,4785,4785,0
20240110,124600,509946680,4785,4785,4785,4785,0
20240110,124500,509946680,4785,4785,4785,4785,127
20240110,124400,509338985,4785,4785,4785,4785,0
20240110,124300,509338985,4785,4785,4785,4785,0
20240110,124200,509338985,4785,4785,4785,4775,58
20240110,124100,509061465,4780,4780,4785,4780,5
20240110,124000,509037555,4785,4785,4785,4775,5
20240110,123900,509013645,4770,4785,4785,4770,4
20240110,123800,508994535,4770,4780,4780,4770,125
20240110,123700,508397935,4785,4785,4785,4775,113
20240110,123600,507858230,4785,4785,4785,4785,0
20240110,123500,507858230,4785,4785,4785,4785,10
20240110,123400,507810380,4785,4785,4785,4785,1
20240110,123300,507805595,4785,4785,4785,4785,0
20240110,123200,507805595,4785,4790,4790,4785,54
20240110,123100,507547200,4790,4790,4790,4790,11
20240110,123000,507494510,4790,4785,4790,4785,89
20240110,122900,507068640,4785,4785,4785,4785,51
20240110,122800,506824605,4790,4790,4790,4790,10
20240110,122700,506776705,4790,4790,4790,4770,4
20240110,122600,506757585,4790,4790,4790,4790,1
20240110,122500,506752795,4790,4770,4790,4770,11
20240110,122400,506700305,4765,4765,4765,4765,0
20240110,122300,506700305,4765,4765,4765,4765,80
20240110,122200,506319105,4765,4775,4775,4765,3575
20240110,122100,489282665,4790,4790,4790,4790,60
20240110,122000,488995265,4770,4770,4770,4770,0
20240110,121900,488995265,4770,4770,4770,4770,0
20240110,121800,488995265,4770,4770,4770,4770,0
20240110,121700,488995265,4770,4770,4770,4770,220
20240110,121600,487945865,4770,4770,4770,4770,204
20240110,121500,486972785,4770,4770,4770,4770,0
20240110,121400,486972785,4770,4770,4770,4770,105
20240110,121300,486471935,4770,4770,4770,4770,60
20240110,121200,486185735,4770,4770,4770,4770,248
20240110,121100,485002775,4770,4770,4770,4770,26
20240110,121000,484878755,4770,4770,4770,4770,6
20240110,120900,484850135,4770,4770,4790,4770,306
20240110,120800,483390415,4770,4770,4770,4770,0
20240110,120700,483390415,4770,4770,4770,4770,0
20240110,120600,483390415,4770,4770,4770,4770,0
20240110,120500,483390415,4770,4770,4770,4770,0
20240110,120400,483390415,4770,4770,4770,4770,0
20240110,120300,483390415,4770,4770,4775,4770,4
20240110,120200,483371330,4770,4775,4775,4770,315
20240110,120100,481868755,4770,4770,4770,4765,5564
20240110,120000,455328485,4770,4770,4770,4770,10
20240110,115900,455280785,4770,4770,4770,4770,3
20240110,115800,455266475,4770,4770,4770,4770,1
20240110,115700,455261705,4770,4770,4770,4770,8
20240110,115600,455223545,4770,4770,4770,4770,13
20240110,115500,455161535,4770,4770,4770,4770,2
20240110,115400,455151995,4770,4770,4770,4770,9
20240110,115300,455109065,4765,4765,4765,4765,3
20240110,115200,455094770,4765,4795,4795,4765,4
20240110,115100,455075680,4795,4775,4795,4765,4527
20240110,115000,433475875,4775,4775,4775,4775,0
20240110,114900,433475875,4775,4775,4775,4775,2
20240110,114800,433466325,4800,4800,4800,4800,18
20240110,114700,433379925,4800,4800,4800,4800,0
20240110,114600,433379925,4800,4800,4800,4800,0
20240110,114500,433379925,4800,4780,4800,4780,796
20240110,114400,429573045,4780,4780,4785,4780,214
20240110,114300,428549920,4780,4780,4780,4780,0
20240110,114200,428549920,4780,4790,4790,4780,891
20240110,114100,424290600,4785,4785,4785,4785,23
20240110,114000,424180545,4785,4785,4785,4785,10
20240110,113900,424132695,4785,4800,4800,4785,244
20240110,113800,422964800,4805,4805,4805,4805,10
20240110,113700,422916750,4805,4805,4805,4805,7
20240110,113600,422883115,4805,4805,4805,4805,0
20240110,113500,422883115,4805,4805,4805,4805,196
20240110,113400,421941335,4805,4805,4805,4805,147
20240110,113300,421235000,4800,4800,4800,4800,0
20240110,113200,421235000,4800,4800,4800,4800,279
20240110,113100,419895800,4800,4800,4800,4800,0
20240110,113000,419895800,4800,4800,4800,4800,0
20240110,112900,419895800,4800,4800,4800,4800,230
20240110,112800,418791800,4810,4810,4810,4810,54
20240110,112700,418532060,4810,4810,4810,4810,164
20240110,112600,417743220,4800,4785,4800,4785,439
20240110,112500,415638315,4785,4785,4785,4785,50
20240110,112400,415399065,4785,4785,4785,4785,0
20240110,112300,415399065,4785,4785,4785,4780,849
20240110,112200,411336845,4790,4790,4790,4790,1305
20240110,112100,405085895,4790,4800,4800,4790,1446
20240110,112000,398155030,4800,4800,4800,4800,290
20240110,111900,396763030,4800,4800,4800,4800,0
20240110,111800,396763030,4800,4800,4800,4800,499
20240110,111700,394367830,4800,4800,4800,4800,35
20240110,111600,394199830,4820,4805,4820,4800,258
20240110,111500,392961280,4820,4820,4820,4820,1
20240110,111400,392956460,4820,4820,4820,4820,0
20240110,111300,392956460,4820,4820,4820,4820,0
20240110,111200,392956460,4820,4820,4820,4820,1
20240110,111100,392951640,4800,4800,4800,4800,2
20240110,111000,392942040,4800,4800,4800,4800,0
20240110,110900,392942040,4800,4800,4800,4800,200
20240110,110800,391982040,4800,4810,4810,4800,4124
20240110,110700,372168060,4810,4810,4810,4810,54
20240110,110600,371908320,4820,4820,4820,4820,475
20240110,110500,369618820,4820,4810,4820,4810,51
20240110,110400,369373380,4810,4810,4810,4810,1015
20240110,110300,364491230,4810,4810,4810,4810,443
20240110,110200,362360400,4830,4830,4830,4830,0
20240110,110100,362360400,4830,4830,4830,4830,53
20240110,110000,362104410,4830,4830,4830,4830,953
20240110,105900,357501420,4835,4835,4835,4835,0
20240110,105800,357501420,4835,4835,4835,4835,10
20240110,105700,357453070,4835,4835,4835,4835,20
20240110,105600,357356370,4835,4835,4835,4835,4
20240110,105500,357337030,4835,4835,4835,4835,92
20240110,105400,356892210,4835,4840,4840,4835,19
20240110,105300,356800255,4835,4835,4835,4835,102
20240110,105200,356307085,4835,4835,4835,4835,0
20240110,105100,356307085,4835,4835,4835,4835,7
20240110,105000,356273240,4840,4840,4840,4840,300
20240110,104900,354821240,4840,4840,4840,4840,5
20240110,104800,354797040,4840,4840,4840,4810,143
20240110,104700,354105820,4840,4840,4840,4840,0
20240110,104600,354105820,4840,4840,4840,4840,2
20240110,104500,354096140,4810,4835,4835,4810,390
20240110,104400,352215735,4835,4835,4835,4835,145
20240110,104300,351514660,4840,4840,4840,4840,0
20240110,104200,351514660,4840,4840,4840,4840,63
20240110,104100,351209740,4835,4835,4835,4835,17
20240110,104000,351127545,4835,4830,4835,4830,354
20240110,103900,349416320,4830,4810,4830,4810,6
20240110,103800,349387420,4810,4810,4810,4810,1
20240110,103700,349382610,4830,4830,4830,4830,5
20240110,103600,349358460,4810,4810,4810,4810,0
20240110,103500,349358460,4810,4810,4810,4810,0
20240110,103400,349358460,4810,4810,4810,4810,5
20240110,103300,349334410,4830,4830,4830,4830,3
20240110,103200,349319920,4830,4830,4830,4830,1
20240110,103100,349315090,4830,4830,4830,4830,0
20240110,103000,349315090,4830,4830,4830,4830,0
20240110,102900,349315090,4830,4830,4835,4830,57
20240110,102800,349039770,4830,4830,4830,4830,0
20240110,102700,349039770,4830,4830,4830,4830,377
20240110,102600,347218860,4830,4830,4830,4830,187
20240110,102500,346315650,4830,4830,4830,4830,11
20240110,102400,346262520,4810,4810,4810,4810,0
20240110,102300,346262520,4810,4830,4830,4810,259
20240110,102200,345015665,4805,4805,4805,4805,0
20240110,102100,345015665,4805,4805,4805,4805,0
20240110,102000,345015665,4805,4805,4805,4805,0
20240110,101900,345015665,4805,4805,4805,4805,20
20240110,101800,344919565,4835,4835,4835,4830,133
20240110,101700,344276560,4835,4835,4835,4835,100
20240110,101600,343793060,4835,4835,4835,4835,0
20240110,101500,343793060,4835,4800,4835,4800,11
20240110,101400,343740190,4835,4835,4835,4835,6
20240110,101300,343711180,4850,4830,4850,4830,4071
20240110,101200,323976545,4830,4830,4830,4830,50
20240110,101100,323735045,4800,4805,4805,4785,1295
20240110,101000,317526215,4805,4800,4805,4800,127
20240110,100900,316916600,4795,4790,4795,4790,295
20240110,100800,315502080,4790,4795,4795,4790,15
20240110,100700,315430215,4790,4790,4790,4790,25
20240110,100600,315310465,4790,4790,4790,4790,5
20240110,100500,315286515,4780,4785,4790,4780,285
20240110,100400,313924020,4775,4775,4775,4775,0
20240110,100300,313924020,4775,4780,4780,4775,355
20240110,100200,312227135,4780,4785,4785,4780,1759
20240110,100100,303814200,4795,4785,4795,4780,137
20240110,100000,303159190,4795,4790,4795,4790,1799
20240110,095900,294541970,4790,4785,4790,4780,27
20240110,095800,294412870,4785,4785,4785,4780,245
20240110,095700,293241470,4785,4785,4785,4785,1
20240110,095600,293236685,4780,4785,4785,4780,460
20240110,095500,291037880,4785,4780,4785,4780,5
20240110,095400,291013965,4780,4780,4780,4780,112
20240110,095300,290478605,4780,4780,4780,4780,32
20240110,095200,290325645,4780,4770,4780,4770,94
20240110,095100,289876985,4770,4770,4780,4770,82
20240110,095000,289485645,4770,4780,4780,4770,20
20240110,094900,289390085,4780,4770,4780,4770,36
20240110,094800,289218195,4775,4770,4775,4770,343
20240110,094700,287582070,4770,4770,4775,4770,307
20240110,094600,286116180,4770,4775,4775,4770,99
20240110,094500,285643515,4780,4775,4780,4775,35
20240110,094400,285476270,4775,4775,4780,4775,11
20240110,094300,285423740,4775,4775,4780,4775,12
20240110,094200,285366430,4775,4775,4780,4775,46
20240110,094100,285146760,4780,4780,4790,4780,49
20240110,094000,284912330,4780,4780,4780,4765,1291
20240110,093900,278754240,4780,4770,4780,4770,101
20240110,093800,278272460,4765,4765,4765,4760,352
20240110,093700,276595850,4760,4765,4770,4760,1505
20240110,093600,269426690,4765,4775,4775,4765,23
20240110,093500,269317025,4780,4780,4780,4765,34
20240110,093400,269154820,4790,4790,4790,4790,3
20240110,093300,269140450,4795,4795,4795,4795,0
20240110,093200,269140450,4795,4795,4795,4795,25
20240110,093100,269020575,4800,4800,4800,4800,47
20240110,093000,268794975,4760,4770,4790,4760,3738
20240110,092900,250985565,4770,4775,4775,4770,3748
20240110,092800,233107105,4775,4780,4780,4775,3359
20240110,092700,217067650,4775,4800,4800,4775,3274
20240110,092600,201397930,4800,4790,4800,4780,2728
20240110,092500,188343370,4800,4800,4800,4800,1
20240110,092400,188338570,4800,4790,4800,4790,1925
20240110,092300,179098820,4790,4805,4805,4790,106
20240110,092200,178590565,4805,4805,4805,4805,11
20240110,092100,178537710,4805,4805,4805,4805,9
20240110,092000,178494465,4805,4805,4805,4800,121
20240110,091900,177913070,4805,4785,4805,4780,2977
20240110,091800,163670905,4785,4795,4800,4785,1731
20240110,091700,155375170,4795,4795,4800,4795,654
20240110,091600,152236025,4800,4800,4800,4800,796
20240110,091500,148415225,4800,4800,4800,4800,7
20240110,091400,148381625,4800,4790,4800,4775,1992
20240110,091300,138857455,4785,4785,4800,4785,2545
20240110,091200,126654720,4785,4780,4800,4780,754
20240110,091100,123049765,4780,4780,4780,4775,672
20240110,091000,119840605,4785,4770,4785,4770,64
20240110,090900,119535115,4780,4770,4780,4760,5253
20240110,090800,94510790,4765,4800,4800,4760,6618
20240110,090700,62866035,4800,4810,4815,4790,5877
20240110,090600,34634755,4810,4845,4845,4810,3177
20240110,090500,19326410,4850,4855,4855,4850,569
20240110,090400,16566110,4855,4870,4870,4855,1362
20240110,090300,9952880,4870,4870,4870,4850,25
20240110,090200,9831170,4820,4890,4890,4820,1094
20240110,090100,4523290,4900,4890,4900,4890,807
20240110,090000,577020,4890,4890,4890,4890,118